723 lines
41 KiB
CSV
723 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,210000,7291302500,296000,296000,296000,296000,923
|
|
20240308,205900,7291302500,296000,296000,296000,296000,0
|
|
20240308,205800,7291302500,296000,296000,296000,296000,0
|
|
20240308,205700,7291302500,296000,296000,296000,296000,0
|
|
20240308,205600,7291302500,296000,296000,296000,296000,0
|
|
20240308,205500,7291302500,296000,296000,296000,296000,0
|
|
20240308,205400,7291302500,296000,296000,296000,296000,0
|
|
20240308,205300,7291302500,296000,296000,296000,296000,0
|
|
20240308,205200,7291302500,296000,296000,296000,296000,0
|
|
20240308,205100,7291302500,296000,296000,296000,296000,0
|
|
20240308,205000,7291302500,296000,296000,296000,296000,0
|
|
20240308,204900,7291302500,296000,296000,296000,296000,0
|
|
20240308,204800,7291302500,296000,296000,296000,296000,0
|
|
20240308,204700,7291302500,296000,296000,296000,296000,0
|
|
20240308,204600,7291302500,296000,296000,296000,296000,0
|
|
20240308,204500,7291302500,296000,296000,296000,296000,0
|
|
20240308,204400,7291302500,296000,296000,296000,296000,0
|
|
20240308,204300,7291302500,296000,296000,296000,296000,0
|
|
20240308,204200,7291302500,296000,296000,296000,296000,0
|
|
20240308,204100,7291302500,296000,296000,296000,296000,0
|
|
20240308,204000,7291302500,296000,296000,296000,296000,0
|
|
20240308,203900,7291302500,296000,296000,296000,296000,0
|
|
20240308,203800,7291302500,296000,296000,296000,296000,0
|
|
20240308,203700,7291302500,296000,296000,296000,296000,0
|
|
20240308,203600,7291302500,296000,296000,296000,296000,0
|
|
20240308,203500,7291302500,296000,296000,296000,296000,0
|
|
20240308,203400,7291302500,296000,296000,296000,296000,0
|
|
20240308,203300,7291302500,296000,296000,296000,296000,0
|
|
20240308,203200,7291302500,296000,296000,296000,296000,0
|
|
20240308,203100,7291302500,296000,296000,296000,296000,0
|
|
20240308,203000,7291302500,296000,296000,296000,296000,923
|
|
20240308,202900,7291302500,296000,296000,296000,296000,0
|
|
20240308,202800,7291302500,296000,296000,296000,296000,0
|
|
20240308,202700,7291302500,296000,296000,296000,296000,0
|
|
20240308,202600,7291302500,296000,296000,296000,296000,0
|
|
20240308,202500,7291302500,296000,296000,296000,296000,0
|
|
20240308,202400,7291302500,296000,296000,296000,296000,0
|
|
20240308,202300,7291302500,296000,296000,296000,296000,0
|
|
20240308,202200,7291302500,296000,296000,296000,296000,0
|
|
20240308,202100,7291302500,296000,296000,296000,296000,0
|
|
20240308,202000,7291302500,296000,296000,296000,296000,0
|
|
20240308,201900,7291302500,296000,296000,296000,296000,0
|
|
20240308,201800,7291302500,296000,296000,296000,296000,0
|
|
20240308,201700,7291302500,296000,296000,296000,296000,0
|
|
20240308,201600,7291302500,296000,296000,296000,296000,0
|
|
20240308,201500,7291302500,296000,296000,296000,296000,0
|
|
20240308,201400,7291302500,296000,296000,296000,296000,0
|
|
20240308,201300,7291302500,296000,296000,296000,296000,0
|
|
20240308,201200,7291302500,296000,296000,296000,296000,0
|
|
20240308,201100,7291302500,296000,296000,296000,296000,0
|
|
20240308,201000,7291302500,296000,296000,296000,296000,0
|
|
20240308,200900,7291302500,296000,296000,296000,296000,0
|
|
20240308,200800,7291302500,296000,296000,296000,296000,0
|
|
20240308,200700,7291302500,296000,296000,296000,296000,0
|
|
20240308,200600,7291302500,296000,296000,296000,296000,0
|
|
20240308,200500,7291302500,296000,296000,296000,296000,0
|
|
20240308,200400,7291302500,296000,296000,296000,296000,0
|
|
20240308,200300,7291302500,296000,296000,296000,296000,0
|
|
20240308,200200,7291302500,296000,296000,296000,296000,0
|
|
20240308,200100,7291302500,296000,296000,296000,296000,0
|
|
20240308,200000,7291302500,296000,296000,296000,296000,923
|
|
20240308,195900,7291302500,296000,296000,296000,296000,0
|
|
20240308,195800,7291302500,296000,296000,296000,296000,0
|
|
20240308,195700,7291302500,296000,296000,296000,296000,0
|
|
20240308,195600,7291302500,296000,296000,296000,296000,0
|
|
20240308,195500,7291302500,296000,296000,296000,296000,0
|
|
20240308,195400,7291302500,296000,296000,296000,296000,0
|
|
20240308,195300,7291302500,296000,296000,296000,296000,0
|
|
20240308,195200,7291302500,296000,296000,296000,296000,0
|
|
20240308,195100,7291302500,296000,296000,296000,296000,0
|
|
20240308,195000,7291302500,296000,296000,296000,296000,0
|
|
20240308,194900,7291302500,296000,296000,296000,296000,0
|
|
20240308,194800,7291302500,296000,296000,296000,296000,0
|
|
20240308,194700,7291302500,296000,296000,296000,296000,0
|
|
20240308,194600,7291302500,296000,296000,296000,296000,0
|
|
20240308,194500,7291302500,296000,296000,296000,296000,0
|
|
20240308,194400,7291302500,296000,296000,296000,296000,0
|
|
20240308,194300,7291302500,296000,296000,296000,296000,0
|
|
20240308,194200,7291302500,296000,296000,296000,296000,0
|
|
20240308,194100,7291302500,296000,296000,296000,296000,0
|
|
20240308,194000,7291302500,296000,296000,296000,296000,0
|
|
20240308,193900,7291302500,296000,296000,296000,296000,0
|
|
20240308,193800,7291302500,296000,296000,296000,296000,0
|
|
20240308,193700,7291302500,296000,296000,296000,296000,0
|
|
20240308,193600,7291302500,296000,296000,296000,296000,0
|
|
20240308,193500,7291302500,296000,296000,296000,296000,0
|
|
20240308,193400,7291302500,296000,296000,296000,296000,0
|
|
20240308,193300,7291302500,296000,296000,296000,296000,0
|
|
20240308,193200,7291302500,296000,296000,296000,296000,0
|
|
20240308,193100,7291302500,296000,296000,296000,296000,0
|
|
20240308,193000,7291302500,296000,296000,296000,296000,923
|
|
20240308,192900,7291302500,296000,296000,296000,296000,0
|
|
20240308,192800,7291302500,296000,296000,296000,296000,0
|
|
20240308,192700,7291302500,296000,296000,296000,296000,0
|
|
20240308,192600,7291302500,296000,296000,296000,296000,0
|
|
20240308,192500,7291302500,296000,296000,296000,296000,0
|
|
20240308,192400,7291302500,296000,296000,296000,296000,0
|
|
20240308,192300,7291302500,296000,296000,296000,296000,0
|
|
20240308,192200,7291302500,296000,296000,296000,296000,0
|
|
20240308,192100,7291302500,296000,296000,296000,296000,0
|
|
20240308,192000,7291302500,296000,296000,296000,296000,0
|
|
20240308,191900,7291302500,296000,296000,296000,296000,0
|
|
20240308,191800,7291302500,296000,296000,296000,296000,0
|
|
20240308,191700,7291302500,296000,296000,296000,296000,0
|
|
20240308,191600,7291302500,296000,296000,296000,296000,0
|
|
20240308,191500,7291302500,296000,296000,296000,296000,0
|
|
20240308,191400,7291302500,296000,296000,296000,296000,0
|
|
20240308,191300,7291302500,296000,296000,296000,296000,0
|
|
20240308,191200,7291302500,296000,296000,296000,296000,0
|
|
20240308,191100,7291302500,296000,296000,296000,296000,0
|
|
20240308,191000,7291302500,296000,296000,296000,296000,0
|
|
20240308,190900,7291302500,296000,296000,296000,296000,0
|
|
20240308,190800,7291302500,296000,296000,296000,296000,0
|
|
20240308,190700,7291302500,296000,296000,296000,296000,0
|
|
20240308,190600,7291302500,296000,296000,296000,296000,0
|
|
20240308,190500,7291302500,296000,296000,296000,296000,0
|
|
20240308,190400,7291302500,296000,296000,296000,296000,0
|
|
20240308,190300,7291302500,296000,296000,296000,296000,0
|
|
20240308,190200,7291302500,296000,296000,296000,296000,0
|
|
20240308,190100,7291302500,296000,296000,296000,296000,0
|
|
20240308,190000,7291302500,296000,296000,296000,296000,923
|
|
20240308,185900,7291302500,296000,296000,296000,296000,0
|
|
20240308,185800,7291302500,296000,296000,296000,296000,0
|
|
20240308,185700,7291302500,296000,296000,296000,296000,0
|
|
20240308,185600,7291302500,296000,296000,296000,296000,0
|
|
20240308,185500,7291302500,296000,296000,296000,296000,0
|
|
20240308,185400,7291302500,296000,296000,296000,296000,0
|
|
20240308,185300,7291302500,296000,296000,296000,296000,0
|
|
20240308,185200,7291302500,296000,296000,296000,296000,0
|
|
20240308,185100,7291302500,296000,296000,296000,296000,0
|
|
20240308,185000,7291302500,296000,296000,296000,296000,0
|
|
20240308,184900,7291302500,296000,296000,296000,296000,0
|
|
20240308,184800,7291302500,296000,296000,296000,296000,0
|
|
20240308,184700,7291302500,296000,296000,296000,296000,0
|
|
20240308,184600,7291302500,296000,296000,296000,296000,0
|
|
20240308,184500,7291302500,296000,296000,296000,296000,0
|
|
20240308,184400,7291302500,296000,296000,296000,296000,0
|
|
20240308,184300,7291302500,296000,296000,296000,296000,0
|
|
20240308,184200,7291302500,296000,296000,296000,296000,0
|
|
20240308,184100,7291302500,296000,296000,296000,296000,0
|
|
20240308,184000,7291302500,296000,296000,296000,296000,0
|
|
20240308,183900,7291302500,296000,296000,296000,296000,0
|
|
20240308,183800,7291302500,296000,296000,296000,296000,0
|
|
20240308,183700,7291302500,296000,296000,296000,296000,0
|
|
20240308,183600,7291302500,296000,296000,296000,296000,0
|
|
20240308,183500,7291302500,296000,296000,296000,296000,0
|
|
20240308,183400,7291302500,296000,296000,296000,296000,0
|
|
20240308,183300,7291302500,296000,296000,296000,296000,0
|
|
20240308,183200,7291302500,296000,296000,296000,296000,0
|
|
20240308,183100,7291302500,296000,296000,296000,296000,0
|
|
20240308,183000,7291302500,296000,296000,296000,296000,923
|
|
20240308,182900,7291302500,296000,296000,296000,296000,0
|
|
20240308,182800,7291302500,296000,296000,296000,296000,0
|
|
20240308,182700,7291302500,296000,296000,296000,296000,0
|
|
20240308,182600,7291302500,296000,296000,296000,296000,0
|
|
20240308,182500,7291302500,296000,296000,296000,296000,0
|
|
20240308,182400,7291302500,296000,296000,296000,296000,0
|
|
20240308,182300,7291302500,296000,296000,296000,296000,0
|
|
20240308,182200,7291302500,296000,296000,296000,296000,0
|
|
20240308,182100,7291302500,296000,296000,296000,296000,0
|
|
20240308,182000,7291302500,296000,296000,296000,296000,0
|
|
20240308,181900,7291302500,296000,296000,296000,296000,0
|
|
20240308,181800,7291302500,296000,296000,296000,296000,0
|
|
20240308,181700,7291302500,296000,296000,296000,296000,0
|
|
20240308,181600,7291302500,296000,296000,296000,296000,0
|
|
20240308,181500,7291302500,296000,296000,296000,296000,0
|
|
20240308,181400,7291302500,296000,296000,296000,296000,0
|
|
20240308,181300,7291302500,296000,296000,296000,296000,0
|
|
20240308,181200,7291302500,296000,296000,296000,296000,0
|
|
20240308,181100,7291302500,296000,296000,296000,296000,0
|
|
20240308,181000,7291302500,296000,296000,296000,296000,0
|
|
20240308,180900,7291302500,296000,296000,296000,296000,0
|
|
20240308,180800,7291302500,296000,296000,296000,296000,0
|
|
20240308,180700,7291302500,296000,296000,296000,296000,0
|
|
20240308,180600,7291302500,296000,296000,296000,296000,0
|
|
20240308,180500,7291302500,296000,296000,296000,296000,0
|
|
20240308,180400,7291302500,296000,296000,296000,296000,0
|
|
20240308,180300,7291302500,296000,296000,296000,296000,0
|
|
20240308,180200,7291302500,296000,296000,296000,296000,0
|
|
20240308,180100,7291302500,296000,296000,296000,296000,0
|
|
20240308,180000,7291302500,296000,296000,296000,296000,923
|
|
20240308,175900,7291302500,296000,296000,296000,296000,0
|
|
20240308,175800,7291302500,296000,296000,296000,296000,0
|
|
20240308,175700,7291302500,296000,296000,296000,296000,0
|
|
20240308,175600,7291302500,296000,296000,296000,296000,0
|
|
20240308,175500,7291302500,296000,296000,296000,296000,0
|
|
20240308,175400,7291302500,296000,296000,296000,296000,0
|
|
20240308,175300,7291302500,296000,296000,296000,296000,0
|
|
20240308,175200,7291302500,296000,296000,296000,296000,0
|
|
20240308,175100,7291302500,296000,296000,296000,296000,0
|
|
20240308,175000,7291302500,296000,296000,296000,296000,0
|
|
20240308,174900,7291302500,296000,296000,296000,296000,0
|
|
20240308,174800,7291302500,296000,296000,296000,296000,0
|
|
20240308,174700,7291302500,296000,296000,296000,296000,0
|
|
20240308,174600,7291302500,296000,296000,296000,296000,0
|
|
20240308,174500,7291302500,296000,296000,296000,296000,0
|
|
20240308,174400,7291302500,296000,296000,296000,296000,0
|
|
20240308,174300,7291302500,296000,296000,296000,296000,0
|
|
20240308,174200,7291302500,296000,296000,296000,296000,0
|
|
20240308,174100,7291302500,296000,296000,296000,296000,0
|
|
20240308,174000,7291302500,296000,296000,296000,296000,0
|
|
20240308,173900,7291302500,296000,296000,296000,296000,0
|
|
20240308,173800,7291302500,296000,296000,296000,296000,0
|
|
20240308,173700,7291302500,296000,296000,296000,296000,0
|
|
20240308,173600,7291302500,296000,296000,296000,296000,0
|
|
20240308,173500,7291302500,296000,296000,296000,296000,0
|
|
20240308,173400,7291302500,296000,296000,296000,296000,0
|
|
20240308,173300,7291302500,296000,296000,296000,296000,0
|
|
20240308,173200,7291302500,296000,296000,296000,296000,0
|
|
20240308,173100,7291302500,296000,296000,296000,296000,0
|
|
20240308,173000,7291302500,296000,296000,296000,296000,923
|
|
20240308,172900,7291302500,296000,296000,296000,296000,0
|
|
20240308,172800,7291302500,296000,296000,296000,296000,0
|
|
20240308,172700,7291302500,296000,296000,296000,296000,0
|
|
20240308,172600,7291302500,296000,296000,296000,296000,0
|
|
20240308,172500,7291302500,296000,296000,296000,296000,0
|
|
20240308,172400,7291302500,296000,296000,296000,296000,0
|
|
20240308,172300,7291302500,296000,296000,296000,296000,0
|
|
20240308,172200,7291302500,296000,296000,296000,296000,0
|
|
20240308,172100,7291302500,296000,296000,296000,296000,0
|
|
20240308,172000,7291302500,296000,296000,296000,296000,0
|
|
20240308,171900,7291302500,296000,296000,296000,296000,0
|
|
20240308,171800,7291302500,296000,296000,296000,296000,0
|
|
20240308,171700,7291302500,296000,296000,296000,296000,0
|
|
20240308,171600,7291302500,296000,296000,296000,296000,0
|
|
20240308,171500,7291302500,296000,296000,296000,296000,0
|
|
20240308,171400,7291302500,296000,296000,296000,296000,0
|
|
20240308,171300,7291302500,296000,296000,296000,296000,0
|
|
20240308,171200,7291302500,296000,296000,296000,296000,0
|
|
20240308,171100,7291302500,296000,296000,296000,296000,0
|
|
20240308,171000,7291302500,296000,296000,296000,296000,0
|
|
20240308,170900,7291302500,296000,296000,296000,296000,0
|
|
20240308,170800,7291302500,296000,296000,296000,296000,0
|
|
20240308,170700,7291302500,296000,296000,296000,296000,0
|
|
20240308,170600,7291302500,296000,296000,296000,296000,0
|
|
20240308,170500,7291302500,296000,296000,296000,296000,0
|
|
20240308,170400,7291302500,296000,296000,296000,296000,0
|
|
20240308,170300,7291302500,296000,296000,296000,296000,0
|
|
20240308,170200,7291302500,296000,296000,296000,296000,0
|
|
20240308,170100,7291302500,296000,296000,296000,296000,0
|
|
20240308,170000,7291302500,296000,296000,296000,296000,923
|
|
20240308,165900,7291302500,296000,296000,296000,296000,0
|
|
20240308,165800,7291302500,296000,296000,296000,296000,0
|
|
20240308,165700,7291302500,296000,296000,296000,296000,0
|
|
20240308,165600,7291302500,296000,296000,296000,296000,0
|
|
20240308,165500,7291302500,296000,296000,296000,296000,0
|
|
20240308,165400,7291302500,296000,296000,296000,296000,0
|
|
20240308,165300,7291302500,296000,296000,296000,296000,0
|
|
20240308,165200,7291302500,296000,296000,296000,296000,0
|
|
20240308,165100,7291302500,296000,296000,296000,296000,0
|
|
20240308,165000,7291302500,296000,296000,296000,296000,0
|
|
20240308,164900,7291302500,296000,296000,296000,296000,0
|
|
20240308,164800,7291302500,296000,296000,296000,296000,0
|
|
20240308,164700,7291302500,296000,296000,296000,296000,0
|
|
20240308,164600,7291302500,296000,296000,296000,296000,0
|
|
20240308,164500,7291302500,296000,296000,296000,296000,0
|
|
20240308,164400,7291302500,296000,296000,296000,296000,0
|
|
20240308,164300,7291302500,296000,296000,296000,296000,0
|
|
20240308,164200,7291302500,296000,296000,296000,296000,0
|
|
20240308,164100,7291302500,296000,296000,296000,296000,0
|
|
20240308,164000,7291302500,296000,296000,296000,296000,0
|
|
20240308,163900,7291302500,296000,296000,296000,296000,0
|
|
20240308,163800,7291302500,296000,296000,296000,296000,0
|
|
20240308,163700,7291302500,296000,296000,296000,296000,0
|
|
20240308,163600,7291302500,296000,296000,296000,296000,0
|
|
20240308,163500,7291302500,296000,296000,296000,296000,0
|
|
20240308,163400,7291302500,296000,296000,296000,296000,0
|
|
20240308,163300,7291302500,296000,296000,296000,296000,0
|
|
20240308,163200,7291302500,296000,296000,296000,296000,0
|
|
20240308,163100,7291302500,296000,296000,296000,296000,0
|
|
20240308,163000,7291302500,296000,296000,296000,296000,923
|
|
20240308,162900,7291302500,296000,296000,296000,296000,0
|
|
20240308,162800,7291302500,296000,296000,296000,296000,0
|
|
20240308,162700,7291302500,296000,296000,296000,296000,0
|
|
20240308,162600,7291302500,296000,296000,296000,296000,0
|
|
20240308,162500,7291302500,296000,296000,296000,296000,0
|
|
20240308,162400,7291302500,296000,296000,296000,296000,0
|
|
20240308,162300,7291302500,296000,296000,296000,296000,0
|
|
20240308,162200,7291302500,296000,296000,296000,296000,0
|
|
20240308,162100,7291302500,296000,296000,296000,296000,0
|
|
20240308,162000,7291302500,296000,296000,296000,296000,0
|
|
20240308,161900,7291302500,296000,296000,296000,296000,0
|
|
20240308,161800,7291302500,296000,296000,296000,296000,0
|
|
20240308,161700,7291302500,296000,296000,296000,296000,0
|
|
20240308,161600,7291302500,296000,296000,296000,296000,0
|
|
20240308,161500,7291302500,296000,296000,296000,296000,0
|
|
20240308,161400,7291302500,296000,296000,296000,296000,0
|
|
20240308,161300,7291302500,296000,296000,296000,296000,0
|
|
20240308,161200,7291302500,296000,296000,296000,296000,0
|
|
20240308,161100,7291302500,296000,296000,296000,296000,0
|
|
20240308,161000,7291302500,296000,296000,296000,296000,0
|
|
20240308,160900,7291302500,296000,296000,296000,296000,0
|
|
20240308,160800,7291302500,296000,296000,296000,296000,0
|
|
20240308,160700,7291302500,296000,296000,296000,296000,0
|
|
20240308,160600,7291302500,296000,296000,296000,296000,0
|
|
20240308,160500,7291302500,296000,296000,296000,296000,0
|
|
20240308,160400,7291302500,296000,296000,296000,296000,0
|
|
20240308,160300,7291302500,296000,296000,296000,296000,0
|
|
20240308,160200,7291302500,296000,296000,296000,296000,0
|
|
20240308,160100,7291302500,296000,296000,296000,296000,0
|
|
20240308,160000,7291302500,296000,296000,296000,296000,923
|
|
20240308,155900,7291302500,296000,296000,296000,296000,0
|
|
20240308,155800,7291302500,296000,296000,296000,296000,0
|
|
20240308,155700,7291302500,296000,296000,296000,296000,0
|
|
20240308,155600,7291302500,296000,296000,296000,296000,0
|
|
20240308,155500,7291302500,296000,296000,296000,296000,0
|
|
20240308,155400,7291302500,296000,296000,296000,296000,0
|
|
20240308,155300,7291302500,296000,296000,296000,296000,0
|
|
20240308,155200,7291302500,296000,296000,296000,296000,0
|
|
20240308,155100,7291302500,296000,296000,296000,296000,0
|
|
20240308,155000,7291302500,296000,296000,296000,296000,0
|
|
20240308,154900,7291302500,296000,296000,296000,296000,0
|
|
20240308,154800,7291302500,296000,296000,296000,296000,0
|
|
20240308,154700,7291302500,296000,296000,296000,296000,0
|
|
20240308,154600,7291302500,296000,296000,296000,296000,0
|
|
20240308,154500,7291302500,296000,296000,296000,296000,0
|
|
20240308,154400,7291302500,296000,296000,296000,296000,0
|
|
20240308,154300,7291302500,296000,296000,296000,296000,0
|
|
20240308,154200,7291302500,296000,296000,296000,296000,0
|
|
20240308,154100,7291302500,296000,296000,296000,296000,0
|
|
20240308,154000,7291302500,296000,296000,296000,296000,0
|
|
20240308,153900,7291302500,296000,296000,296000,296000,0
|
|
20240308,153800,7291302500,296000,296000,296000,296000,0
|
|
20240308,153700,7291302500,296000,296000,296000,296000,0
|
|
20240308,153600,7291302500,296000,296000,296000,296000,0
|
|
20240308,153500,7291302500,296000,296000,296000,296000,0
|
|
20240308,153400,7291302500,296000,296000,296000,296000,0
|
|
20240308,153300,7291302500,296000,296000,296000,296000,0
|
|
20240308,153200,7291302500,296000,296000,296000,296000,0
|
|
20240308,153100,7291302500,296000,296000,296000,296000,0
|
|
20240308,153000,7291302500,296000,296000,296000,296000,1846
|
|
20240308,152900,7018094500,295000,295000,295000,295000,0
|
|
20240308,152800,7018094500,295000,295000,295000,295000,0
|
|
20240308,152700,7018094500,295000,295000,295000,295000,0
|
|
20240308,152600,7018094500,295000,295000,295000,295000,0
|
|
20240308,152500,7018094500,295000,295000,295000,295000,0
|
|
20240308,152400,7018094500,295000,295000,295000,295000,0
|
|
20240308,152300,7018094500,295000,295000,295000,295000,0
|
|
20240308,152200,7018094500,295000,295000,295000,295000,0
|
|
20240308,152100,7018094500,295000,295000,295000,295000,0
|
|
20240308,152000,7018094500,295000,295000,295000,295000,0
|
|
20240308,151900,7018094500,295000,295000,295000,294500,79
|
|
20240308,151800,6994790500,295000,294500,295000,294500,37
|
|
20240308,151700,6983877000,295000,294500,295000,294500,30
|
|
20240308,151600,6975035000,294500,294500,295000,294500,18
|
|
20240308,151500,6969733500,294500,294000,294500,294000,16
|
|
20240308,151400,6965024000,294000,294500,294500,294000,15
|
|
20240308,151300,6960613500,294500,294500,294500,294500,26
|
|
20240308,151200,6952956500,294500,294500,295000,294500,75
|
|
20240308,151100,6930862500,295000,294000,295000,294000,46
|
|
20240308,151000,6917315000,294000,294000,294500,294000,17
|
|
20240308,150900,6912311500,294500,294500,294500,294000,65
|
|
20240308,150800,6893174000,294000,294000,294500,294000,23
|
|
20240308,150700,6886406000,294500,294500,294500,294000,26
|
|
20240308,150600,6878756000,294500,294500,294500,294000,16
|
|
20240308,150500,6874046000,294000,294000,294500,294000,126
|
|
20240308,150400,6836992500,294500,294000,294500,294000,40
|
|
20240308,150300,6825217000,294500,294500,294500,294000,26
|
|
20240308,150200,6817562000,294000,294500,295000,294000,172
|
|
20240308,150100,6766908500,294500,294500,295000,294500,16
|
|
20240308,150000,6762191500,294500,294500,295000,294500,22
|
|
20240308,145900,6755708500,295000,295000,295000,294500,8
|
|
20240308,145800,6753351000,295000,294500,295000,294500,7
|
|
20240308,145700,6751288500,294500,294500,295000,294500,11
|
|
20240308,145600,6748046000,294500,294500,295000,294500,27
|
|
20240308,145500,6740092000,294500,295000,295000,294500,6
|
|
20240308,145400,6738323000,295000,295000,295000,294500,111
|
|
20240308,145300,6705579000,295000,294500,295000,294500,105
|
|
20240308,145200,6674606000,294500,294500,295000,294500,3
|
|
20240308,145100,6673722000,294500,294500,294500,294000,8
|
|
20240308,145000,6671367000,294500,294000,294500,294000,7
|
|
20240308,144900,6669307500,294500,294000,294500,294000,12
|
|
20240308,144800,6665775000,294000,294500,294500,294000,21
|
|
20240308,144700,6659591000,294500,294500,295000,294000,35
|
|
20240308,144600,6649283500,294500,294500,294500,294500,5
|
|
20240308,144500,6647811000,294500,294500,295000,294000,35
|
|
20240308,144400,6637490500,294000,294500,295000,294000,45
|
|
20240308,144300,6624236500,294500,295000,295000,294500,10
|
|
20240308,144200,6621291000,295000,295000,295000,295000,4
|
|
20240308,144100,6620111000,295000,295000,295000,294500,14
|
|
20240308,144000,6615983500,295000,295000,295000,294500,198
|
|
20240308,143900,6557574000,294500,294000,295000,294000,54
|
|
20240308,143800,6541670500,294500,294000,294500,294000,47
|
|
20240308,143700,6527831000,294000,294000,294000,294000,3
|
|
20240308,143600,6526949000,294500,294000,294500,294000,33
|
|
20240308,143500,6517232000,294500,294000,294500,294000,24
|
|
20240308,143400,6510165500,294000,294000,294500,294000,48
|
|
20240308,143300,6496052500,294000,294000,294000,294000,1
|
|
20240308,143200,6495758500,294500,294000,294500,294000,9
|
|
20240308,143100,6493109500,294000,294000,294500,294000,6
|
|
20240308,143000,6491345000,294000,294000,294500,294000,14
|
|
20240308,142900,6487224500,294000,294000,294500,294000,12
|
|
20240308,142800,6483693000,294000,294000,294500,294000,19
|
|
20240308,142700,6478101500,294000,294500,294500,294000,9
|
|
20240308,142600,6475451500,294500,294000,294500,294000,3
|
|
20240308,142500,6474569000,294500,294000,294500,294000,7
|
|
20240308,142400,6472508000,294000,294000,294000,294000,13
|
|
20240308,142300,6468686000,294500,294500,294500,294500,13
|
|
20240308,142200,6464857500,294500,294000,294500,294000,8
|
|
20240308,142100,6462502500,294000,294500,294500,294000,3
|
|
20240308,142000,6461620000,294500,294500,294500,294000,31
|
|
20240308,141900,6452491000,294000,294000,294000,294000,10
|
|
20240308,141800,6449551000,294500,294000,294500,294000,6
|
|
20240308,141700,6447784500,293500,294500,294500,293500,7
|
|
20240308,141600,6445726500,294500,294000,294500,294000,16
|
|
20240308,141500,6441018000,294000,294000,294500,294000,18
|
|
20240308,141400,6435722500,294000,293500,294000,293500,9
|
|
20240308,141300,6433077500,294000,294000,294000,294000,1
|
|
20240308,141200,6432783500,294000,294000,294000,294000,24
|
|
20240308,141100,6425727500,293500,294000,294000,293500,9
|
|
20240308,141000,6423084500,293500,293500,293500,293500,1
|
|
20240308,140900,6422791000,293000,294000,294000,293000,17
|
|
20240308,140800,6417798500,294500,294000,294500,294000,55
|
|
20240308,140700,6401627500,294000,293500,294000,293500,252
|
|
20240308,140600,6327559000,293000,293000,293000,293000,1
|
|
20240308,140500,6327266000,293500,293500,293500,293500,2
|
|
20240308,140400,6326679000,293500,293500,293500,293500,1
|
|
20240308,140300,6326385500,293000,293500,293500,293000,2
|
|
20240308,140200,6325799000,293000,294000,294000,293000,4
|
|
20240308,140100,6324625000,293500,293500,293500,293000,83
|
|
20240308,140000,6300301500,293500,293500,293500,293500,102
|
|
20240308,135900,6270364500,293000,293500,293500,293000,20
|
|
20240308,135800,6264502500,293500,293500,293500,293000,5
|
|
20240308,135700,6263035500,293500,293000,293500,293000,8
|
|
20240308,135600,6260688000,293500,293500,293500,293500,4
|
|
20240308,135500,6259514000,293500,293500,293500,293500,3
|
|
20240308,135400,6258633500,293000,293000,293500,293000,18
|
|
20240308,135300,6253359000,293500,293500,293500,293000,5
|
|
20240308,135200,6251892000,293500,293000,293500,293000,10
|
|
20240308,135100,6248961500,293000,293500,293500,293000,40
|
|
20240308,135000,6237240500,293500,293500,293500,293500,2
|
|
20240308,134900,6236653500,293500,293500,293500,293500,1
|
|
20240308,134800,6236360000,293000,293500,293500,293000,92
|
|
20240308,134700,6209358500,294000,294000,294000,294000,7
|
|
20240308,134600,6207300500,294000,294000,294000,294000,1
|
|
20240308,134500,6207006500,294000,293500,294000,293500,18
|
|
20240308,134400,6201715500,293500,294000,294000,293500,5
|
|
20240308,134300,6200247500,294000,294000,294000,294000,0
|
|
20240308,134200,6200247500,294000,293500,294000,293500,3
|
|
20240308,134100,6199366000,294000,293500,294000,293500,10
|
|
20240308,134000,6196427000,293500,294000,294000,293500,7
|
|
20240308,133900,6194371500,294000,294000,294000,294000,0
|
|
20240308,133800,6194371500,294000,294000,294500,294000,30
|
|
20240308,133700,6185546000,294000,293500,294000,293500,6
|
|
20240308,133600,6183784500,293500,294000,294000,293500,12
|
|
20240308,133500,6180257000,294000,294000,294000,294000,4
|
|
20240308,133400,6179081000,294000,294000,294000,294000,3
|
|
20240308,133300,6178199000,294000,293500,294000,293500,10
|
|
20240308,133200,6175261000,294000,293500,294000,293500,2
|
|
20240308,133100,6174673500,294000,293500,294000,293500,12
|
|
20240308,133000,6171149500,293500,294000,294000,293500,7
|
|
20240308,132900,6169094500,294000,293500,294000,293500,13
|
|
20240308,132800,6165278500,293500,294000,294000,293500,36
|
|
20240308,132700,6154695000,294000,293500,294000,293500,4
|
|
20240308,132600,6153520500,293500,293500,294000,293500,8
|
|
20240308,132500,6151172000,293000,293000,293000,293000,4
|
|
20240308,132400,6150000000,293500,293000,294000,293000,11
|
|
20240308,132300,6146771500,293000,294000,294000,293000,124
|
|
20240308,132200,6110418000,294000,294000,294000,294000,195
|
|
20240308,132100,6053088000,294000,294000,294000,294000,4
|
|
20240308,132000,6051912000,294000,294000,294000,293500,49
|
|
20240308,131900,6037511000,294000,293500,294000,293500,94
|
|
20240308,131800,6009887000,293500,294000,294000,293500,26
|
|
20240308,131700,6002255500,293500,293500,294000,293500,28
|
|
20240308,131600,5994037000,294000,294000,294000,294000,8
|
|
20240308,131500,5991685000,294000,294000,294000,294000,6
|
|
20240308,131400,5989921000,294000,294000,294000,293500,14
|
|
20240308,131300,5985809500,294000,294000,294000,294000,9
|
|
20240308,131200,5983163500,293500,293500,294000,293500,133
|
|
20240308,131100,5944111500,293500,293000,293500,293000,2
|
|
20240308,131000,5943525000,293500,293000,293500,293000,10
|
|
20240308,130900,5940594500,293500,293500,293500,293000,7
|
|
20240308,130800,5938541500,293500,293500,293500,293500,9
|
|
20240308,130700,5935900000,293500,293500,293500,293000,7
|
|
20240308,130600,5933846500,293500,293500,293500,293000,5
|
|
20240308,130500,5932380500,293500,293000,293500,293000,2
|
|
20240308,130400,5931794000,293500,293500,293500,293500,3
|
|
20240308,130300,5930913500,293000,293500,293500,293000,4
|
|
20240308,130200,5929741000,293500,293000,293500,293000,6
|
|
20240308,130100,5927982500,293500,293000,293500,293000,7
|
|
20240308,130000,5925930000,293000,294000,294000,293000,53
|
|
20240308,125900,5910375500,293500,294000,294000,293500,59
|
|
20240308,125800,5893056000,294000,294000,294000,293500,6
|
|
20240308,125700,5891294000,294000,294000,294000,294000,2
|
|
20240308,125600,5890706000,294000,294000,294000,294000,2
|
|
20240308,125500,5890118000,294000,293500,294000,293500,5
|
|
20240308,125400,5888650000,294000,294000,294000,294000,0
|
|
20240308,125300,5888650000,294000,294000,294000,294000,12
|
|
20240308,125200,5885122000,294000,294000,294000,294000,1
|
|
20240308,125100,5884828000,293500,293500,294000,293500,7
|
|
20240308,125000,5882773000,294000,294000,294000,293500,9
|
|
20240308,124900,5880128000,293500,293500,293500,293500,1
|
|
20240308,124800,5879834500,294000,294000,294000,293500,4
|
|
20240308,124700,5878659000,293500,293500,294000,293500,6
|
|
20240308,124600,5876897500,293500,293500,294000,293500,31
|
|
20240308,124500,5867798000,293500,293500,293500,293500,22
|
|
20240308,124400,5861341000,293500,293500,294000,293500,3
|
|
20240308,124300,5860460000,293500,293500,294000,293500,10
|
|
20240308,124200,5857524500,294000,294000,294000,293500,6
|
|
20240308,124100,5855761000,294000,294000,294000,294000,0
|
|
20240308,124000,5855761000,294000,294000,294000,294000,36
|
|
20240308,123900,5845177000,294500,294500,295000,294500,17
|
|
20240308,123800,5840167500,294500,294500,294500,294500,1
|
|
20240308,123700,5839873000,294500,294500,294500,294500,1
|
|
20240308,123600,5839578500,294500,294500,294500,294500,13
|
|
20240308,123500,5835750000,295000,295000,295000,295000,11
|
|
20240308,123400,5832505000,295000,295000,295000,295000,13
|
|
20240308,123300,5828670000,294500,295000,295000,294500,4
|
|
20240308,123200,5827491500,294500,295000,295000,294500,31
|
|
20240308,123100,5818361000,294500,295000,295000,294500,198
|
|
20240308,123000,5760049000,295000,295000,295000,295000,28
|
|
20240308,122900,5751789000,294500,295000,295000,294500,5
|
|
20240308,122800,5750316000,294500,294500,294500,294500,47
|
|
20240308,122700,5736474500,294000,294000,294000,294000,6
|
|
20240308,122600,5734710500,294500,294500,294500,294500,10
|
|
20240308,122500,5731765500,294500,294000,294500,294000,2
|
|
20240308,122400,5731177000,294000,294000,294000,293500,23
|
|
20240308,122300,5724417000,293500,294000,294000,293500,2
|
|
20240308,122200,5723829500,293500,293500,293500,293500,5
|
|
20240308,122100,5722362000,294000,294000,294000,294000,34
|
|
20240308,122000,5712366000,294000,294000,294000,293500,9
|
|
20240308,121900,5709722000,294000,293500,294000,293500,5
|
|
20240308,121800,5708253500,293500,293500,293500,293500,6
|
|
20240308,121700,5706492500,294000,293500,294000,293500,5
|
|
20240308,121600,5705024500,294000,294000,294000,294000,3
|
|
20240308,121500,5704142500,294000,294000,294000,294000,10
|
|
20240308,121400,5701202500,294000,294000,294000,294000,3
|
|
20240308,121300,5700320500,293500,294000,294000,293500,27
|
|
20240308,121200,5692395000,293500,293500,293500,293500,1
|
|
20240308,121100,5692101500,294000,294000,294500,293500,158
|
|
20240308,121000,5645693000,294000,294500,294500,294000,2
|
|
20240308,120900,5645104500,294500,294000,294500,294000,6
|
|
20240308,120800,5643339500,294000,294000,294000,293500,12
|
|
20240308,120700,5639812000,294000,294000,294000,294000,6
|
|
20240308,120600,5638048000,293500,293500,294000,293500,5
|
|
20240308,120500,5636580000,293500,294000,294000,293500,5
|
|
20240308,120400,5635112000,293500,294000,294000,293500,34
|
|
20240308,120300,5625116500,294000,294000,294500,294000,23
|
|
20240308,120200,5618354000,294000,294500,294500,294000,5
|
|
20240308,120100,5616882500,294500,294500,294500,294000,26
|
|
20240308,120000,5609227500,294500,294500,294500,294000,20
|
|
20240308,115900,5603342500,294000,294000,294500,294000,32
|
|
20240308,115800,5593932000,294500,294500,294500,294500,5
|
|
20240308,115700,5592459500,294500,295000,295000,294500,48
|
|
20240308,115600,5578316500,295000,295000,295000,295000,5
|
|
20240308,115500,5576841500,295000,295000,295000,295000,15
|
|
20240308,115400,5572416500,295000,295000,295000,295000,9
|
|
20240308,115300,5569761500,295500,295000,295500,295000,6
|
|
20240308,115200,5567991000,295000,295500,295500,295000,14
|
|
20240308,115100,5563856500,294500,294500,294500,294500,23
|
|
20240308,115000,5557083000,295500,295000,295500,295000,18
|
|
20240308,114900,5551768500,295500,295000,295500,295000,79
|
|
20240308,114800,5528455000,295500,295000,295500,295000,5
|
|
20240308,114700,5526978000,295000,295000,295500,295000,15
|
|
20240308,114600,5522548000,295000,295000,295000,295000,1
|
|
20240308,114500,5522253000,295500,295000,295500,295000,5
|
|
20240308,114400,5520776000,295000,294500,295000,294500,13
|
|
20240308,114300,5516941500,294500,295000,295000,294500,28
|
|
20240308,114200,5508690000,294500,295000,295000,294500,19
|
|
20240308,114100,5503088000,295000,294500,295000,294500,3
|
|
20240308,114000,5502203500,294500,294500,295000,294500,11
|
|
20240308,113900,5498963500,294500,295000,295000,294500,14
|
|
20240308,113800,5494834000,294500,295500,295500,294500,109
|
|
20240308,113700,5462693500,295000,295500,295500,295000,28
|
|
20240308,113600,5454420000,295500,295500,295500,295500,1
|
|
20240308,113500,5454124500,295500,295500,296000,295500,54
|
|
20240308,113400,5438167000,296000,296000,296000,295500,15
|
|
20240308,113300,5433727500,295500,295500,295500,295500,1
|
|
20240308,113200,5433432000,296000,295500,296000,295500,13
|
|
20240308,113100,5429590000,296000,295000,296000,295000,68
|
|
20240308,113000,5409494000,295000,295500,295500,295000,6
|
|
20240308,112900,5407722000,295500,295500,295500,295500,16
|
|
20240308,112800,5402994000,295000,295500,295500,295000,15
|
|
20240308,112700,5398564500,295500,295500,295500,295000,16
|
|
20240308,112600,5393841500,295500,295500,295500,295500,16
|
|
20240308,112500,5389113500,295500,296000,296000,295500,40
|
|
20240308,112400,5377293000,295500,295500,295500,295000,23
|
|
20240308,112300,5370499500,295500,295500,296000,295500,21
|
|
20240308,112200,5364293500,296000,296500,296500,296000,77
|
|
20240308,112100,5341498000,296500,296000,296500,296000,11
|
|
20240308,112000,5338237000,296500,296500,296500,296000,8
|
|
20240308,111900,5335867000,296000,297000,297000,296000,27
|
|
20240308,111800,5327859000,297000,296500,297000,296500,13
|
|
20240308,111700,5324004000,296500,296500,297000,296500,13
|
|
20240308,111600,5320149000,296500,296500,296500,296500,143
|
|
20240308,111500,5277749500,297000,297500,297500,297000,55
|
|
20240308,111400,5261412000,298000,297500,298000,297000,59
|
|
20240308,111300,5243859500,297500,297500,297500,297500,6
|
|
20240308,111200,5242074500,297000,297000,297500,297000,18
|
|
20240308,111100,5236723000,297000,297000,297000,297000,40
|
|
20240308,111000,5224843000,297000,297500,297500,297000,16
|
|
20240308,110900,5220089000,297500,297000,297500,296500,29
|
|
20240308,110800,5211476000,296500,297500,297500,296500,21
|
|
20240308,110700,5205239500,297500,297500,297500,297000,27
|
|
20240308,110600,5197208000,297500,297000,297500,296500,47
|
|
20240308,110500,5183245000,297500,297500,297500,297500,58
|
|
20240308,110400,5165990000,298000,298000,298500,298000,35
|
|
20240308,110300,5155559000,298000,298000,298500,298000,65
|
|
20240308,110200,5136184000,298000,297500,298000,297500,229
|
|
20240308,110100,5067943500,297500,297500,298000,297500,88
|
|
20240308,110000,5041725000,297500,296500,298000,296500,511
|
|
20240308,105900,4889884000,296500,296500,297000,296000,325
|
|
20240308,105800,4793522000,296500,296000,296500,296000,432
|
|
20240308,105700,4665617000,296000,295500,296000,295000,272
|
|
20240308,105600,4585202500,295500,294500,295500,294500,187
|
|
20240308,105500,4530027500,294500,294500,295000,294500,84
|
|
20240308,105400,4505254000,295000,295000,295000,294500,53
|
|
20240308,105300,4489620500,294500,294500,294500,294000,79
|
|
20240308,105200,4466357000,294500,294500,294500,294500,3
|
|
20240308,105100,4465473500,294500,294500,294500,294500,35
|
|
20240308,105000,4455166000,294000,294000,294500,294000,36
|
|
20240308,104900,4444569000,294000,294500,294500,294000,38
|
|
20240308,104800,4433395000,294500,294500,294500,294500,38
|
|
20240308,104700,4422204000,294500,294000,294500,294000,17
|
|
20240308,104600,4417202500,294500,294500,294500,294500,28
|
|
20240308,104500,4408956500,294500,294000,294500,293500,156
|
|
20240308,104400,4363070000,293500,293500,293500,293500,7
|
|
20240308,104300,4361015500,293500,293000,293500,293000,96
|
|
20240308,104200,4332840500,293000,293000,293000,293000,2
|
|
20240308,104100,4332254500,293000,293000,293000,293000,9
|
|
20240308,104000,4329617500,293500,293000,293500,293000,45
|
|
20240308,103900,4316428000,293000,293000,293000,293000,3
|
|
20240308,103800,4315549000,293000,293000,293000,293000,12
|
|
20240308,103700,4312033000,293000,293000,293000,293000,56
|
|
20240308,103600,4295625000,293000,293000,293500,293000,55
|
|
20240308,103500,4279508500,293000,293500,293500,293000,46
|
|
20240308,103400,4266026000,293500,293000,293500,293000,5
|
|
20240308,103300,4264560500,293000,293000,293500,293000,22
|
|
20240308,103200,4258110000,293000,293500,293500,293000,32
|
|
20240308,103100,4248719000,293000,293500,293500,293000,6
|
|
20240308,103000,4246958500,293000,293500,293500,293000,20
|
|
20240308,102900,4241089000,293500,293500,294000,293500,15
|
|
20240308,102800,4236685000,293500,293500,293500,293500,71
|
|
20240308,102700,4215846500,294000,294000,294000,294000,19
|
|
20240308,102600,4210260500,294000,294000,294000,293500,23
|
|
20240308,102500,4203502500,294000,293500,294000,293500,16
|
|
20240308,102400,4198799000,293500,294500,294500,293500,22
|
|
20240308,102300,4192335000,294000,294500,294500,294000,60
|
|
20240308,102200,4174690500,294000,294500,294500,294000,37
|
|
20240308,102100,4163796500,294500,294500,295000,294500,5
|
|
20240308,102000,4162323500,294500,295000,295000,294000,20
|
|
20240308,101900,4156437500,295000,294500,295000,294000,21
|
|
20240308,101800,4150249000,294500,294500,294500,294500,63
|
|
20240308,101700,4131695500,294000,294000,294500,294000,9
|
|
20240308,101600,4129047000,294000,294500,294500,294000,12
|
|
20240308,101500,4125516000,294500,294000,294500,294000,13
|
|
20240308,101400,4121689500,294000,294000,294000,294000,32
|
|
20240308,101300,4112281500,294000,294000,294000,293500,14
|
|
20240308,101200,4108166500,294500,294000,294500,294000,14
|
|
20240308,101100,4104046000,294000,294000,294500,294000,113
|
|
20240308,101000,4070820500,294500,294500,294500,294500,18
|
|
20240308,100900,4065519500,294500,294500,294500,294500,5
|
|
20240308,100800,4064047000,294500,294500,294500,294500,5
|
|
20240308,100700,4062574500,294500,294500,294500,294000,81
|
|
20240308,100600,4038750000,294500,294500,294500,294000,13
|
|
20240308,100500,4034922000,294500,294500,294500,294500,16
|
|
20240308,100400,4030210000,294500,294500,294500,294000,26
|
|
20240308,100300,4022563000,294000,294500,294500,294000,25
|
|
20240308,100200,4015207500,294500,294000,294500,294000,19
|
|
20240308,100100,4009613500,294500,294500,295000,294500,208
|
|
20240308,100000,3948269000,294500,294500,295000,294500,48
|
|
20240308,095900,3934128000,294500,294500,294500,294500,96
|
|
20240308,095800,3905856000,294500,294500,295000,294500,195
|
|
20240308,095700,3848426500,294500,295000,295000,294500,53
|
|
20240308,095600,3832801500,294500,295000,295000,294500,46
|
|
20240308,095500,3819237000,295000,296000,296000,295000,458
|
|
20240308,095400,3683868500,295500,295500,296000,295500,185
|
|
20240308,095300,3629113500,295500,295500,295500,295000,33
|
|
20240308,095200,3619362500,296000,295500,296000,295000,118
|
|
20240308,095100,3584493000,295000,295500,295500,295000,5
|
|
20240308,095000,3583016000,295000,295000,295500,295000,95
|
|
20240308,094900,3554955500,295000,295000,295000,295000,94
|
|
20240308,094800,3527225500,294500,295000,295000,294500,48
|
|
20240308,094700,3513070500,295000,295000,295500,295000,37
|
|
20240308,094600,3502146000,295000,295000,295000,295000,50
|
|
20240308,094500,3487396000,295000,295000,295000,294500,92
|
|
20240308,094400,3460256500,295000,295000,295500,294500,42
|
|
20240308,094300,3447872000,295000,295500,295500,295000,149
|
|
20240308,094200,3403909000,295500,295000,295500,295000,216
|
|
20240308,094100,3340127000,295000,294500,295500,294000,772
|
|
20240308,094000,3112501500,294500,294000,294500,294000,125
|
|
20240308,093900,3075715500,294000,294500,294500,294000,137
|
|
20240308,093800,3035374000,294500,293500,295000,293500,747
|
|
20240308,093700,2815665000,293000,293000,293500,293000,98
|
|
20240308,093600,2786904000,293500,292500,293500,292500,341
|
|
20240308,093500,2686889000,293000,292500,293000,292500,27
|
|
20240308,093400,2678987000,292500,292500,293000,292500,120
|
|
20240308,093300,2643886500,292500,292000,292500,292000,28
|
|
20240308,093200,2635699000,292500,291500,292500,291000,69
|
|
20240308,093100,2615536000,291500,292000,292000,291500,126
|
|
20240308,093000,2578768000,292500,292000,292500,292000,27
|
|
20240308,092900,2570881000,292000,292000,292500,292000,74
|
|
20240308,092800,2549268500,292000,292000,292500,292000,79
|
|
20240308,092700,2526197500,292000,292000,292000,291500,87
|
|
20240308,092600,2500794000,292000,292500,293000,291500,100
|
|
20240308,092500,2471557500,292500,292000,293000,292000,136
|
|
20240308,092400,2431779500,291500,291500,292000,291500,143
|
|
20240308,092300,2390055000,291500,291500,291500,291000,95
|
|
20240308,092200,2362366500,291500,291500,292000,291000,47
|
|
20240308,092100,2348657000,291500,291000,292000,291000,111
|
|
20240308,092000,2316332000,291000,290500,291000,290000,116
|
|
20240308,091900,2282621500,290000,288500,290000,288500,132
|
|
20240308,091800,2244388500,288500,289000,289000,288500,105
|
|
20240308,091700,2214064000,289500,289500,290000,289500,94
|
|
20240308,091600,2186850500,289500,290000,290000,289500,210
|
|
20240308,091500,2125951500,290000,290000,290500,290000,66
|
|
20240308,091400,2106807000,290000,291500,291500,290000,274
|
|
20240308,091300,2027167000,291500,292000,292000,291000,214
|
|
20240308,091200,1964731500,292000,292000,292500,292000,68
|
|
20240308,091100,1944874500,292000,293500,293500,292000,176
|
|
20240308,091000,1893330000,293500,293500,294000,293000,294
|
|
20240308,090900,1807059500,293000,292500,293500,292500,457
|
|
20240308,090800,1673171000,292500,292000,293000,292000,216
|
|
20240308,090700,1609981000,292500,292500,293000,292500,257
|
|
20240308,090600,1534746500,292500,292500,293500,292000,646
|
|
20240308,090500,1345635000,292500,292500,293500,291000,520
|
|
20240308,090400,1193695000,292500,291000,293500,290500,949
|
|
20240308,090300,916793500,291000,291000,292000,290000,373
|
|
20240308,090200,808090000,291500,290000,291500,289000,1063
|
|
20240308,090100,499632000,290000,288000,290000,285500,1078
|
|
20240308,090000,188634000,288000,285500,288000,285500,659
|