723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,210000,4465453000,293500,293500,293500,293500,575
|
|
20240311,205900,4465453000,293500,293500,293500,293500,0
|
|
20240311,205800,4465453000,293500,293500,293500,293500,0
|
|
20240311,205700,4465453000,293500,293500,293500,293500,0
|
|
20240311,205600,4465453000,293500,293500,293500,293500,0
|
|
20240311,205500,4465453000,293500,293500,293500,293500,0
|
|
20240311,205400,4465453000,293500,293500,293500,293500,0
|
|
20240311,205300,4465453000,293500,293500,293500,293500,0
|
|
20240311,205200,4465453000,293500,293500,293500,293500,0
|
|
20240311,205100,4465453000,293500,293500,293500,293500,0
|
|
20240311,205000,4465453000,293500,293500,293500,293500,0
|
|
20240311,204900,4465453000,293500,293500,293500,293500,0
|
|
20240311,204800,4465453000,293500,293500,293500,293500,0
|
|
20240311,204700,4465453000,293500,293500,293500,293500,0
|
|
20240311,204600,4465453000,293500,293500,293500,293500,0
|
|
20240311,204500,4465453000,293500,293500,293500,293500,0
|
|
20240311,204400,4465453000,293500,293500,293500,293500,0
|
|
20240311,204300,4465453000,293500,293500,293500,293500,0
|
|
20240311,204200,4465453000,293500,293500,293500,293500,0
|
|
20240311,204100,4465453000,293500,293500,293500,293500,0
|
|
20240311,204000,4465453000,293500,293500,293500,293500,0
|
|
20240311,203900,4465453000,293500,293500,293500,293500,0
|
|
20240311,203800,4465453000,293500,293500,293500,293500,0
|
|
20240311,203700,4465453000,293500,293500,293500,293500,0
|
|
20240311,203600,4465453000,293500,293500,293500,293500,0
|
|
20240311,203500,4465453000,293500,293500,293500,293500,0
|
|
20240311,203400,4465453000,293500,293500,293500,293500,0
|
|
20240311,203300,4465453000,293500,293500,293500,293500,0
|
|
20240311,203200,4465453000,293500,293500,293500,293500,0
|
|
20240311,203100,4465453000,293500,293500,293500,293500,0
|
|
20240311,203000,4465453000,293500,293500,293500,293500,575
|
|
20240311,202900,4465453000,293500,293500,293500,293500,0
|
|
20240311,202800,4465453000,293500,293500,293500,293500,0
|
|
20240311,202700,4465453000,293500,293500,293500,293500,0
|
|
20240311,202600,4465453000,293500,293500,293500,293500,0
|
|
20240311,202500,4465453000,293500,293500,293500,293500,0
|
|
20240311,202400,4465453000,293500,293500,293500,293500,0
|
|
20240311,202300,4465453000,293500,293500,293500,293500,0
|
|
20240311,202200,4465453000,293500,293500,293500,293500,0
|
|
20240311,202100,4465453000,293500,293500,293500,293500,0
|
|
20240311,202000,4465453000,293500,293500,293500,293500,0
|
|
20240311,201900,4465453000,293500,293500,293500,293500,0
|
|
20240311,201800,4465453000,293500,293500,293500,293500,0
|
|
20240311,201700,4465453000,293500,293500,293500,293500,0
|
|
20240311,201600,4465453000,293500,293500,293500,293500,0
|
|
20240311,201500,4465453000,293500,293500,293500,293500,0
|
|
20240311,201400,4465453000,293500,293500,293500,293500,0
|
|
20240311,201300,4465453000,293500,293500,293500,293500,0
|
|
20240311,201200,4465453000,293500,293500,293500,293500,0
|
|
20240311,201100,4465453000,293500,293500,293500,293500,0
|
|
20240311,201000,4465453000,293500,293500,293500,293500,0
|
|
20240311,200900,4465453000,293500,293500,293500,293500,0
|
|
20240311,200800,4465453000,293500,293500,293500,293500,0
|
|
20240311,200700,4465453000,293500,293500,293500,293500,0
|
|
20240311,200600,4465453000,293500,293500,293500,293500,0
|
|
20240311,200500,4465453000,293500,293500,293500,293500,0
|
|
20240311,200400,4465453000,293500,293500,293500,293500,0
|
|
20240311,200300,4465453000,293500,293500,293500,293500,0
|
|
20240311,200200,4465453000,293500,293500,293500,293500,0
|
|
20240311,200100,4465453000,293500,293500,293500,293500,0
|
|
20240311,200000,4465453000,293500,293500,293500,293500,575
|
|
20240311,195900,4465453000,293500,293500,293500,293500,0
|
|
20240311,195800,4465453000,293500,293500,293500,293500,0
|
|
20240311,195700,4465453000,293500,293500,293500,293500,0
|
|
20240311,195600,4465453000,293500,293500,293500,293500,0
|
|
20240311,195500,4465453000,293500,293500,293500,293500,0
|
|
20240311,195400,4465453000,293500,293500,293500,293500,0
|
|
20240311,195300,4465453000,293500,293500,293500,293500,0
|
|
20240311,195200,4465453000,293500,293500,293500,293500,0
|
|
20240311,195100,4465453000,293500,293500,293500,293500,0
|
|
20240311,195000,4465453000,293500,293500,293500,293500,0
|
|
20240311,194900,4465453000,293500,293500,293500,293500,0
|
|
20240311,194800,4465453000,293500,293500,293500,293500,0
|
|
20240311,194700,4465453000,293500,293500,293500,293500,0
|
|
20240311,194600,4465453000,293500,293500,293500,293500,0
|
|
20240311,194500,4465453000,293500,293500,293500,293500,0
|
|
20240311,194400,4465453000,293500,293500,293500,293500,0
|
|
20240311,194300,4465453000,293500,293500,293500,293500,0
|
|
20240311,194200,4465453000,293500,293500,293500,293500,0
|
|
20240311,194100,4465453000,293500,293500,293500,293500,0
|
|
20240311,194000,4465453000,293500,293500,293500,293500,0
|
|
20240311,193900,4465453000,293500,293500,293500,293500,0
|
|
20240311,193800,4465453000,293500,293500,293500,293500,0
|
|
20240311,193700,4465453000,293500,293500,293500,293500,0
|
|
20240311,193600,4465453000,293500,293500,293500,293500,0
|
|
20240311,193500,4465453000,293500,293500,293500,293500,0
|
|
20240311,193400,4465453000,293500,293500,293500,293500,0
|
|
20240311,193300,4465453000,293500,293500,293500,293500,0
|
|
20240311,193200,4465453000,293500,293500,293500,293500,0
|
|
20240311,193100,4465453000,293500,293500,293500,293500,0
|
|
20240311,193000,4465453000,293500,293500,293500,293500,575
|
|
20240311,192900,4465453000,293500,293500,293500,293500,0
|
|
20240311,192800,4465453000,293500,293500,293500,293500,0
|
|
20240311,192700,4465453000,293500,293500,293500,293500,0
|
|
20240311,192600,4465453000,293500,293500,293500,293500,0
|
|
20240311,192500,4465453000,293500,293500,293500,293500,0
|
|
20240311,192400,4465453000,293500,293500,293500,293500,0
|
|
20240311,192300,4465453000,293500,293500,293500,293500,0
|
|
20240311,192200,4465453000,293500,293500,293500,293500,0
|
|
20240311,192100,4465453000,293500,293500,293500,293500,0
|
|
20240311,192000,4465453000,293500,293500,293500,293500,0
|
|
20240311,191900,4465453000,293500,293500,293500,293500,0
|
|
20240311,191800,4465453000,293500,293500,293500,293500,0
|
|
20240311,191700,4465453000,293500,293500,293500,293500,0
|
|
20240311,191600,4465453000,293500,293500,293500,293500,0
|
|
20240311,191500,4465453000,293500,293500,293500,293500,0
|
|
20240311,191400,4465453000,293500,293500,293500,293500,0
|
|
20240311,191300,4465453000,293500,293500,293500,293500,0
|
|
20240311,191200,4465453000,293500,293500,293500,293500,0
|
|
20240311,191100,4465453000,293500,293500,293500,293500,0
|
|
20240311,191000,4465453000,293500,293500,293500,293500,0
|
|
20240311,190900,4465453000,293500,293500,293500,293500,0
|
|
20240311,190800,4465453000,293500,293500,293500,293500,0
|
|
20240311,190700,4465453000,293500,293500,293500,293500,0
|
|
20240311,190600,4465453000,293500,293500,293500,293500,0
|
|
20240311,190500,4465453000,293500,293500,293500,293500,0
|
|
20240311,190400,4465453000,293500,293500,293500,293500,0
|
|
20240311,190300,4465453000,293500,293500,293500,293500,0
|
|
20240311,190200,4465453000,293500,293500,293500,293500,0
|
|
20240311,190100,4465453000,293500,293500,293500,293500,0
|
|
20240311,190000,4465453000,293500,293500,293500,293500,575
|
|
20240311,185900,4465453000,293500,293500,293500,293500,0
|
|
20240311,185800,4465453000,293500,293500,293500,293500,0
|
|
20240311,185700,4465453000,293500,293500,293500,293500,0
|
|
20240311,185600,4465453000,293500,293500,293500,293500,0
|
|
20240311,185500,4465453000,293500,293500,293500,293500,0
|
|
20240311,185400,4465453000,293500,293500,293500,293500,0
|
|
20240311,185300,4465453000,293500,293500,293500,293500,0
|
|
20240311,185200,4465453000,293500,293500,293500,293500,0
|
|
20240311,185100,4465453000,293500,293500,293500,293500,0
|
|
20240311,185000,4465453000,293500,293500,293500,293500,0
|
|
20240311,184900,4465453000,293500,293500,293500,293500,0
|
|
20240311,184800,4465453000,293500,293500,293500,293500,0
|
|
20240311,184700,4465453000,293500,293500,293500,293500,0
|
|
20240311,184600,4465453000,293500,293500,293500,293500,0
|
|
20240311,184500,4465453000,293500,293500,293500,293500,0
|
|
20240311,184400,4465453000,293500,293500,293500,293500,0
|
|
20240311,184300,4465453000,293500,293500,293500,293500,0
|
|
20240311,184200,4465453000,293500,293500,293500,293500,0
|
|
20240311,184100,4465453000,293500,293500,293500,293500,0
|
|
20240311,184000,4465453000,293500,293500,293500,293500,0
|
|
20240311,183900,4465453000,293500,293500,293500,293500,0
|
|
20240311,183800,4465453000,293500,293500,293500,293500,0
|
|
20240311,183700,4465453000,293500,293500,293500,293500,0
|
|
20240311,183600,4465453000,293500,293500,293500,293500,0
|
|
20240311,183500,4465453000,293500,293500,293500,293500,0
|
|
20240311,183400,4465453000,293500,293500,293500,293500,0
|
|
20240311,183300,4465453000,293500,293500,293500,293500,0
|
|
20240311,183200,4465453000,293500,293500,293500,293500,0
|
|
20240311,183100,4465453000,293500,293500,293500,293500,0
|
|
20240311,183000,4465453000,293500,293500,293500,293500,575
|
|
20240311,182900,4465453000,293500,293500,293500,293500,0
|
|
20240311,182800,4465453000,293500,293500,293500,293500,0
|
|
20240311,182700,4465453000,293500,293500,293500,293500,0
|
|
20240311,182600,4465453000,293500,293500,293500,293500,0
|
|
20240311,182500,4465453000,293500,293500,293500,293500,0
|
|
20240311,182400,4465453000,293500,293500,293500,293500,0
|
|
20240311,182300,4465453000,293500,293500,293500,293500,0
|
|
20240311,182200,4465453000,293500,293500,293500,293500,0
|
|
20240311,182100,4465453000,293500,293500,293500,293500,0
|
|
20240311,182000,4465453000,293500,293500,293500,293500,0
|
|
20240311,181900,4465453000,293500,293500,293500,293500,0
|
|
20240311,181800,4465453000,293500,293500,293500,293500,0
|
|
20240311,181700,4465453000,293500,293500,293500,293500,0
|
|
20240311,181600,4465453000,293500,293500,293500,293500,0
|
|
20240311,181500,4465453000,293500,293500,293500,293500,0
|
|
20240311,181400,4465453000,293500,293500,293500,293500,0
|
|
20240311,181300,4465453000,293500,293500,293500,293500,0
|
|
20240311,181200,4465453000,293500,293500,293500,293500,0
|
|
20240311,181100,4465453000,293500,293500,293500,293500,0
|
|
20240311,181000,4465453000,293500,293500,293500,293500,0
|
|
20240311,180900,4465453000,293500,293500,293500,293500,0
|
|
20240311,180800,4465453000,293500,293500,293500,293500,0
|
|
20240311,180700,4465453000,293500,293500,293500,293500,0
|
|
20240311,180600,4465453000,293500,293500,293500,293500,0
|
|
20240311,180500,4465453000,293500,293500,293500,293500,0
|
|
20240311,180400,4465453000,293500,293500,293500,293500,0
|
|
20240311,180300,4465453000,293500,293500,293500,293500,0
|
|
20240311,180200,4465453000,293500,293500,293500,293500,0
|
|
20240311,180100,4465453000,293500,293500,293500,293500,0
|
|
20240311,180000,4465453000,293500,293500,293500,293500,575
|
|
20240311,175900,4465453000,293500,293500,293500,293500,0
|
|
20240311,175800,4465453000,293500,293500,293500,293500,0
|
|
20240311,175700,4465453000,293500,293500,293500,293500,0
|
|
20240311,175600,4465453000,293500,293500,293500,293500,0
|
|
20240311,175500,4465453000,293500,293500,293500,293500,0
|
|
20240311,175400,4465453000,293500,293500,293500,293500,0
|
|
20240311,175300,4465453000,293500,293500,293500,293500,0
|
|
20240311,175200,4465453000,293500,293500,293500,293500,0
|
|
20240311,175100,4465453000,293500,293500,293500,293500,0
|
|
20240311,175000,4465453000,293500,293500,293500,293500,0
|
|
20240311,174900,4465453000,293500,293500,293500,293500,0
|
|
20240311,174800,4465453000,293500,293500,293500,293500,0
|
|
20240311,174700,4465453000,293500,293500,293500,293500,0
|
|
20240311,174600,4465453000,293500,293500,293500,293500,0
|
|
20240311,174500,4465453000,293500,293500,293500,293500,0
|
|
20240311,174400,4465453000,293500,293500,293500,293500,0
|
|
20240311,174300,4465453000,293500,293500,293500,293500,0
|
|
20240311,174200,4465453000,293500,293500,293500,293500,0
|
|
20240311,174100,4465453000,293500,293500,293500,293500,0
|
|
20240311,174000,4465453000,293500,293500,293500,293500,0
|
|
20240311,173900,4465453000,293500,293500,293500,293500,0
|
|
20240311,173800,4465453000,293500,293500,293500,293500,0
|
|
20240311,173700,4465453000,293500,293500,293500,293500,0
|
|
20240311,173600,4465453000,293500,293500,293500,293500,0
|
|
20240311,173500,4465453000,293500,293500,293500,293500,0
|
|
20240311,173400,4465453000,293500,293500,293500,293500,0
|
|
20240311,173300,4465453000,293500,293500,293500,293500,0
|
|
20240311,173200,4465453000,293500,293500,293500,293500,0
|
|
20240311,173100,4465453000,293500,293500,293500,293500,0
|
|
20240311,173000,4465453000,293500,293500,293500,293500,575
|
|
20240311,172900,4465453000,293500,293500,293500,293500,0
|
|
20240311,172800,4465453000,293500,293500,293500,293500,0
|
|
20240311,172700,4465453000,293500,293500,293500,293500,0
|
|
20240311,172600,4465453000,293500,293500,293500,293500,0
|
|
20240311,172500,4465453000,293500,293500,293500,293500,0
|
|
20240311,172400,4465453000,293500,293500,293500,293500,0
|
|
20240311,172300,4465453000,293500,293500,293500,293500,0
|
|
20240311,172200,4465453000,293500,293500,293500,293500,0
|
|
20240311,172100,4465453000,293500,293500,293500,293500,0
|
|
20240311,172000,4465453000,293500,293500,293500,293500,0
|
|
20240311,171900,4465453000,293500,293500,293500,293500,0
|
|
20240311,171800,4465453000,293500,293500,293500,293500,0
|
|
20240311,171700,4465453000,293500,293500,293500,293500,0
|
|
20240311,171600,4465453000,293500,293500,293500,293500,0
|
|
20240311,171500,4465453000,293500,293500,293500,293500,0
|
|
20240311,171400,4465453000,293500,293500,293500,293500,0
|
|
20240311,171300,4465453000,293500,293500,293500,293500,0
|
|
20240311,171200,4465453000,293500,293500,293500,293500,0
|
|
20240311,171100,4465453000,293500,293500,293500,293500,0
|
|
20240311,171000,4465453000,293500,293500,293500,293500,0
|
|
20240311,170900,4465453000,293500,293500,293500,293500,0
|
|
20240311,170800,4465453000,293500,293500,293500,293500,0
|
|
20240311,170700,4465453000,293500,293500,293500,293500,0
|
|
20240311,170600,4465453000,293500,293500,293500,293500,0
|
|
20240311,170500,4465453000,293500,293500,293500,293500,0
|
|
20240311,170400,4465453000,293500,293500,293500,293500,0
|
|
20240311,170300,4465453000,293500,293500,293500,293500,0
|
|
20240311,170200,4465453000,293500,293500,293500,293500,0
|
|
20240311,170100,4465453000,293500,293500,293500,293500,0
|
|
20240311,170000,4465453000,293500,293500,293500,293500,575
|
|
20240311,165900,4465453000,293500,293500,293500,293500,0
|
|
20240311,165800,4465453000,293500,293500,293500,293500,0
|
|
20240311,165700,4465453000,293500,293500,293500,293500,0
|
|
20240311,165600,4465453000,293500,293500,293500,293500,0
|
|
20240311,165500,4465453000,293500,293500,293500,293500,0
|
|
20240311,165400,4465453000,293500,293500,293500,293500,0
|
|
20240311,165300,4465453000,293500,293500,293500,293500,0
|
|
20240311,165200,4465453000,293500,293500,293500,293500,0
|
|
20240311,165100,4465453000,293500,293500,293500,293500,0
|
|
20240311,165000,4465453000,293500,293500,293500,293500,0
|
|
20240311,164900,4465453000,293500,293500,293500,293500,0
|
|
20240311,164800,4465453000,293500,293500,293500,293500,0
|
|
20240311,164700,4465453000,293500,293500,293500,293500,0
|
|
20240311,164600,4465453000,293500,293500,293500,293500,0
|
|
20240311,164500,4465453000,293500,293500,293500,293500,0
|
|
20240311,164400,4465453000,293500,293500,293500,293500,0
|
|
20240311,164300,4465453000,293500,293500,293500,293500,0
|
|
20240311,164200,4465453000,293500,293500,293500,293500,0
|
|
20240311,164100,4465453000,293500,293500,293500,293500,0
|
|
20240311,164000,4465453000,293500,293500,293500,293500,0
|
|
20240311,163900,4465453000,293500,293500,293500,293500,0
|
|
20240311,163800,4465453000,293500,293500,293500,293500,0
|
|
20240311,163700,4465453000,293500,293500,293500,293500,0
|
|
20240311,163600,4465453000,293500,293500,293500,293500,0
|
|
20240311,163500,4465453000,293500,293500,293500,293500,0
|
|
20240311,163400,4465453000,293500,293500,293500,293500,0
|
|
20240311,163300,4465453000,293500,293500,293500,293500,0
|
|
20240311,163200,4465453000,293500,293500,293500,293500,0
|
|
20240311,163100,4465453000,293500,293500,293500,293500,0
|
|
20240311,163000,4465453000,293500,293500,293500,293500,575
|
|
20240311,162900,4465453000,293500,293500,293500,293500,0
|
|
20240311,162800,4465453000,293500,293500,293500,293500,0
|
|
20240311,162700,4465453000,293500,293500,293500,293500,0
|
|
20240311,162600,4465453000,293500,293500,293500,293500,0
|
|
20240311,162500,4465453000,293500,293500,293500,293500,0
|
|
20240311,162400,4465453000,293500,293500,293500,293500,0
|
|
20240311,162300,4465453000,293500,293500,293500,293500,0
|
|
20240311,162200,4465453000,293500,293500,293500,293500,0
|
|
20240311,162100,4465453000,293500,293500,293500,293500,0
|
|
20240311,162000,4465453000,293500,293500,293500,293500,0
|
|
20240311,161900,4465453000,293500,293500,293500,293500,0
|
|
20240311,161800,4465453000,293500,293500,293500,293500,0
|
|
20240311,161700,4465453000,293500,293500,293500,293500,0
|
|
20240311,161600,4465453000,293500,293500,293500,293500,0
|
|
20240311,161500,4465453000,293500,293500,293500,293500,0
|
|
20240311,161400,4465453000,293500,293500,293500,293500,0
|
|
20240311,161300,4465453000,293500,293500,293500,293500,0
|
|
20240311,161200,4465453000,293500,293500,293500,293500,0
|
|
20240311,161100,4465453000,293500,293500,293500,293500,0
|
|
20240311,161000,4465453000,293500,293500,293500,293500,0
|
|
20240311,160900,4465453000,293500,293500,293500,293500,0
|
|
20240311,160800,4465453000,293500,293500,293500,293500,0
|
|
20240311,160700,4465453000,293500,293500,293500,293500,0
|
|
20240311,160600,4465453000,293500,293500,293500,293500,0
|
|
20240311,160500,4465453000,293500,293500,293500,293500,0
|
|
20240311,160400,4465453000,293500,293500,293500,293500,0
|
|
20240311,160300,4465453000,293500,293500,293500,293500,0
|
|
20240311,160200,4465453000,293500,293500,293500,293500,0
|
|
20240311,160100,4465453000,293500,293500,293500,293500,0
|
|
20240311,160000,4465453000,293500,293500,293500,293500,575
|
|
20240311,155900,4465453000,293500,293500,293500,293500,0
|
|
20240311,155800,4465453000,293500,293500,293500,293500,0
|
|
20240311,155700,4465453000,293500,293500,293500,293500,0
|
|
20240311,155600,4465453000,293500,293500,293500,293500,0
|
|
20240311,155500,4465453000,293500,293500,293500,293500,0
|
|
20240311,155400,4465453000,293500,293500,293500,293500,0
|
|
20240311,155300,4465453000,293500,293500,293500,293500,0
|
|
20240311,155200,4465453000,293500,293500,293500,293500,0
|
|
20240311,155100,4465453000,293500,293500,293500,293500,0
|
|
20240311,155000,4465453000,293500,293500,293500,293500,0
|
|
20240311,154900,4465453000,293500,293500,293500,293500,0
|
|
20240311,154800,4465453000,293500,293500,293500,293500,0
|
|
20240311,154700,4465453000,293500,293500,293500,293500,0
|
|
20240311,154600,4465453000,293500,293500,293500,293500,0
|
|
20240311,154500,4465453000,293500,293500,293500,293500,0
|
|
20240311,154400,4465453000,293500,293500,293500,293500,0
|
|
20240311,154300,4465453000,293500,293500,293500,293500,0
|
|
20240311,154200,4465453000,293500,293500,293500,293500,0
|
|
20240311,154100,4465453000,293500,293500,293500,293500,0
|
|
20240311,154000,4465453000,293500,293500,293500,293500,0
|
|
20240311,153900,4465453000,293500,293500,293500,293500,0
|
|
20240311,153800,4465453000,293500,293500,293500,293500,0
|
|
20240311,153700,4465453000,293500,293500,293500,293500,0
|
|
20240311,153600,4465453000,293500,293500,293500,293500,0
|
|
20240311,153500,4465453000,293500,293500,293500,293500,0
|
|
20240311,153400,4465453000,293500,293500,293500,293500,0
|
|
20240311,153300,4465453000,293500,293500,293500,293500,0
|
|
20240311,153200,4465453000,293500,293500,293500,293500,0
|
|
20240311,153100,4465453000,293500,293500,293500,293500,0
|
|
20240311,153000,4465453000,293500,293500,293500,293500,1150
|
|
20240311,152900,4296690500,294500,294500,294500,294500,0
|
|
20240311,152800,4296690500,294500,294500,294500,294500,0
|
|
20240311,152700,4296690500,294500,294500,294500,294500,0
|
|
20240311,152600,4296690500,294500,294500,294500,294500,0
|
|
20240311,152500,4296690500,294500,294500,294500,294500,0
|
|
20240311,152400,4296690500,294500,294500,294500,294500,0
|
|
20240311,152300,4296690500,294500,294500,294500,294500,0
|
|
20240311,152200,4296690500,294500,294500,294500,294500,0
|
|
20240311,152100,4296690500,294500,294500,294500,294500,0
|
|
20240311,152000,4296690500,294500,294500,294500,294500,0
|
|
20240311,151900,4296690500,294500,294500,294500,294000,21
|
|
20240311,151800,4290510000,294000,294000,294000,294000,12
|
|
20240311,151700,4286982000,294500,294000,294500,293500,34
|
|
20240311,151600,4276979500,294000,294000,294000,294000,179
|
|
20240311,151500,4224353500,294000,294500,294500,294000,19
|
|
20240311,151400,4218761500,294500,294000,294500,294000,26
|
|
20240311,151300,4211107000,294500,294500,294500,294500,2
|
|
20240311,151200,4210518000,294000,294000,294500,294000,14
|
|
20240311,151100,4206401500,294500,294000,294500,294000,10
|
|
20240311,151000,4203461000,294500,294000,294500,294000,69
|
|
20240311,150900,4183154000,294000,294500,294500,294000,33
|
|
20240311,150800,4173450000,294500,294000,294500,294000,13
|
|
20240311,150700,4169627500,294000,294000,294000,294000,11
|
|
20240311,150600,4166393500,294000,294000,294500,294000,135
|
|
20240311,150500,4126701000,294000,294000,294500,294000,22
|
|
20240311,150400,4120232000,294500,294000,294500,294000,14
|
|
20240311,150300,4116114000,294500,294000,294500,294000,8
|
|
20240311,150200,4113761500,294500,294000,294500,294000,5
|
|
20240311,150100,4112290500,294500,294500,294500,294000,13
|
|
20240311,150000,4108462500,294500,294000,294500,294000,20
|
|
20240311,145900,4102577500,294500,294500,294500,294000,22
|
|
20240311,145800,4096100500,294000,294000,294000,294000,7
|
|
20240311,145700,4094042500,294000,295000,295000,294000,55
|
|
20240311,145600,4077847500,294500,295000,295000,294500,294
|
|
20240311,145500,3991184500,295500,295500,295500,295000,17
|
|
20240311,145400,3986168000,295500,295500,295500,295000,5
|
|
20240311,145300,3984691000,295000,295500,295500,295000,12
|
|
20240311,145200,3981150500,295500,295500,295500,295500,3
|
|
20240311,145100,3980264000,295500,295500,295500,295000,19
|
|
20240311,145000,3974650000,295500,295000,295500,295000,6
|
|
20240311,144900,3972878500,295500,295500,295500,295500,4
|
|
20240311,144800,3971696500,295000,295500,295500,295000,6
|
|
20240311,144700,3969924000,295500,295000,295500,295000,14
|
|
20240311,144600,3965788000,295000,295500,295500,295000,7
|
|
20240311,144500,3963722500,295000,295500,295500,295000,14
|
|
20240311,144400,3959590500,295000,295500,295500,295000,20
|
|
20240311,144300,3953689500,295500,295500,295500,295500,6
|
|
20240311,144200,3951916500,295000,295000,295500,295000,5
|
|
20240311,144100,3950440500,295500,295500,295500,295000,6
|
|
20240311,144000,3948668000,295500,295500,295500,295500,4
|
|
20240311,143900,3947486000,295000,295500,295500,295000,5
|
|
20240311,143800,3946009000,295500,295500,295500,295000,25
|
|
20240311,143700,3938622000,295500,295000,295500,295000,5
|
|
20240311,143600,3937145000,295000,295500,295500,295000,6
|
|
20240311,143500,3935373000,295000,295500,295500,295000,2
|
|
20240311,143400,3934782500,295000,295000,295000,295000,0
|
|
20240311,143300,3934782500,295000,295000,295000,295000,104
|
|
20240311,143200,3904102500,295000,294500,295000,294500,8
|
|
20240311,143100,3901746000,294500,294500,294500,294500,6
|
|
20240311,143000,3899979000,294500,295000,295000,294500,5
|
|
20240311,142900,3898506000,294500,294500,294500,294500,9
|
|
20240311,142800,3895855500,294500,294500,294500,294500,0
|
|
20240311,142700,3895855500,294500,294500,295000,294500,32
|
|
20240311,142600,3886430500,294500,294500,294500,294500,1
|
|
20240311,142500,3886136000,295000,294500,295000,294500,7
|
|
20240311,142400,3884073000,294500,294500,294500,294500,10
|
|
20240311,142300,3881128000,294500,295000,295000,294500,16
|
|
20240311,142200,3876413500,295000,294500,295000,294500,7
|
|
20240311,142100,3874351500,294500,294500,294500,294500,6
|
|
20240311,142000,3872584500,294500,294500,295000,294500,10
|
|
20240311,141900,3869638000,294500,294500,294500,294500,1
|
|
20240311,141800,3869343500,295000,295000,295000,295000,5
|
|
20240311,141700,3867868500,295000,295000,295000,294500,37
|
|
20240311,141600,3856954000,294500,294500,294500,294500,1
|
|
20240311,141500,3856659500,294500,295000,295000,294500,6
|
|
20240311,141400,3854890000,295000,294500,295000,294500,2
|
|
20240311,141300,3854300500,294500,294500,294500,294500,1
|
|
20240311,141200,3854006000,295000,294500,295000,294500,17
|
|
20240311,141100,3848992500,294500,294500,294500,294500,2
|
|
20240311,141000,3848403500,295000,294500,295000,294500,5
|
|
20240311,140900,3846929000,294500,294500,294500,294500,0
|
|
20240311,140800,3846929000,294500,294500,294500,294500,1
|
|
20240311,140700,3846634500,295000,294500,295000,294500,3
|
|
20240311,140600,3845750000,295000,294500,295000,294500,4
|
|
20240311,140500,3844571500,294500,295000,295000,294500,2
|
|
20240311,140400,3843982000,295000,294500,295000,294500,4
|
|
20240311,140300,3842802500,294500,294500,294500,294500,1
|
|
20240311,140200,3842508000,294500,295000,295000,294500,4
|
|
20240311,140100,3841329000,294500,294500,295000,294500,8
|
|
20240311,140000,3838972500,295000,294500,295000,294500,7
|
|
20240311,135900,3836910500,294500,294500,294500,294500,2
|
|
20240311,135800,3836321500,294500,295000,295000,294500,4
|
|
20240311,135700,3835142000,295000,294500,295000,294500,5
|
|
20240311,135600,3833667500,294000,295000,295000,294000,4
|
|
20240311,135500,3832490500,294500,294500,294500,294500,10
|
|
20240311,135400,3829545500,294500,294500,294500,294500,0
|
|
20240311,135300,3829545500,294500,294500,294500,294500,8
|
|
20240311,135200,3827189500,294500,294500,294500,294500,7
|
|
20240311,135100,3825128000,294500,294500,294500,294500,5
|
|
20240311,135000,3823655500,294500,294500,294500,294500,28
|
|
20240311,134900,3815409500,294500,294500,294500,294500,1
|
|
20240311,134800,3815115000,294500,294500,294500,294500,1
|
|
20240311,134700,3814820500,294500,295000,295000,294500,9
|
|
20240311,134600,3812168500,295000,294500,295000,294500,4
|
|
20240311,134500,3810989000,294500,294500,294500,294500,1
|
|
20240311,134400,3810694500,294500,295000,295000,294500,6
|
|
20240311,134300,3808926500,295000,294500,295000,294500,2
|
|
20240311,134200,3808337000,294500,294500,294500,294500,0
|
|
20240311,134100,3808337000,294500,295000,295000,294500,7
|
|
20240311,134000,3806274500,294500,294500,294500,294500,13
|
|
20240311,133900,3802446000,294500,294500,294500,294500,0
|
|
20240311,133800,3802446000,294500,294500,295000,294500,209
|
|
20240311,133700,3740795500,294500,294000,294500,294000,335
|
|
20240311,133600,3642236500,294000,294000,294000,294000,35
|
|
20240311,133500,3631946500,294000,294500,294500,294000,18
|
|
20240311,133400,3626648000,294500,294500,294500,294500,46
|
|
20240311,133300,3613101000,294500,294500,294500,294500,82
|
|
20240311,133200,3588952000,294500,295000,295000,294500,352
|
|
20240311,133100,3485112500,295500,295500,295500,295000,28
|
|
20240311,133000,3476839000,295000,295000,295000,295000,9
|
|
20240311,132900,3474184000,295000,295000,295000,295000,6
|
|
20240311,132800,3472414000,295000,295000,295000,295000,9
|
|
20240311,132700,3469759000,295000,295000,295500,295000,3
|
|
20240311,132600,3468873500,295000,295000,295000,295000,27
|
|
20240311,132500,3460908500,295000,295000,295000,295000,21
|
|
20240311,132400,3454713500,295500,295500,295500,295500,10
|
|
20240311,132300,3451758500,295500,295500,296000,295500,34
|
|
20240311,132200,3441710500,295500,295500,295500,295500,14
|
|
20240311,132100,3437573500,296000,295500,296000,295500,4
|
|
20240311,132000,3436390000,296000,295500,296000,295500,14
|
|
20240311,131900,3432251500,295500,295500,295500,295500,1
|
|
20240311,131800,3431956000,296000,295500,296000,295500,4
|
|
20240311,131700,3430772500,295500,295500,295500,295500,5
|
|
20240311,131600,3429295000,295500,295500,295500,295500,1
|
|
20240311,131500,3428999500,295500,295500,295500,295500,1
|
|
20240311,131400,3428704000,295500,295500,295500,295500,3
|
|
20240311,131300,3427817500,295500,295500,295500,295500,1
|
|
20240311,131200,3427522000,295500,295500,295500,295500,12
|
|
20240311,131100,3423976000,295500,295500,295500,295500,54
|
|
20240311,131000,3408019000,296000,296000,296000,296000,71
|
|
20240311,130900,3387003000,296000,296000,296000,296000,2
|
|
20240311,130800,3386411000,296000,296500,296500,296000,38
|
|
20240311,130700,3375146000,296000,296000,296000,296000,2
|
|
20240311,130600,3374554000,296000,296000,296000,296000,0
|
|
20240311,130500,3374554000,296000,296000,296000,296000,5
|
|
20240311,130400,3373074000,296000,295500,296000,295500,4
|
|
20240311,130300,3371891000,296000,296000,296000,296000,47
|
|
20240311,130200,3357979000,296000,296000,296000,295500,14
|
|
20240311,130100,3353840000,296000,296000,296000,296000,0
|
|
20240311,130000,3353840000,296000,296000,296000,296000,5
|
|
20240311,125900,3352360000,296000,296000,296000,296000,73
|
|
20240311,125800,3330752000,295500,295500,295500,295500,1
|
|
20240311,125700,3330456500,295500,295500,295500,295500,0
|
|
20240311,125600,3330456500,295500,295500,295500,295500,3
|
|
20240311,125500,3329570000,296000,296000,296000,296000,2
|
|
20240311,125400,3328978000,295500,295500,295500,295500,0
|
|
20240311,125300,3328978000,295500,295500,295500,295500,3
|
|
20240311,125200,3328091500,296000,296000,296000,296000,4
|
|
20240311,125100,3326907500,296000,296000,296000,296000,1
|
|
20240311,125000,3326611500,295500,295500,295500,295500,4
|
|
20240311,124900,3325429500,295500,295500,295500,295500,1
|
|
20240311,124800,3325134000,295500,295500,295500,295500,0
|
|
20240311,124700,3325134000,295500,295500,295500,295500,23
|
|
20240311,124600,3318337500,296000,296000,296000,296000,1
|
|
20240311,124500,3318041500,296000,296500,296500,296000,57
|
|
20240311,124400,3301167000,296500,296000,296500,296000,5
|
|
20240311,124300,3299686000,296500,296500,296500,296500,2
|
|
20240311,124200,3299093000,296000,296000,296000,296000,0
|
|
20240311,124100,3299093000,296000,296000,296000,296000,3
|
|
20240311,124000,3298205000,296500,296500,296500,296500,3
|
|
20240311,123900,3297315500,296500,296500,296500,296500,2
|
|
20240311,123800,3296722500,295500,295500,295500,295500,3
|
|
20240311,123700,3295836000,296500,296000,296500,296000,21
|
|
20240311,123600,3289612500,296000,296000,296000,296000,1
|
|
20240311,123500,3289316500,296000,295500,296000,295500,29
|
|
20240311,123400,3280734000,296000,295500,296000,295500,9
|
|
20240311,123300,3278070500,296000,296000,296000,296000,26
|
|
20240311,123200,3270374500,296000,296000,296000,296000,10
|
|
20240311,123100,3267414500,296500,296000,296500,296000,4
|
|
20240311,123000,3266229000,296000,296000,296000,296000,9
|
|
20240311,122900,3263565000,296000,295500,296000,295500,28
|
|
20240311,122800,3255278500,296000,296000,296000,296000,13
|
|
20240311,122700,3251430500,296000,296000,296000,296000,1
|
|
20240311,122600,3251134500,296000,295500,296000,295500,5
|
|
20240311,122500,3249656000,295500,295500,295500,295500,2
|
|
20240311,122400,3249065000,295500,295500,295500,295500,0
|
|
20240311,122300,3249065000,295500,295500,295500,295500,2
|
|
20240311,122200,3248474000,296000,296000,296000,296000,0
|
|
20240311,122100,3248474000,296000,296000,296000,296000,3
|
|
20240311,122000,3247586000,295500,295500,295500,295500,3
|
|
20240311,121900,3246699500,295500,295500,295500,295500,1
|
|
20240311,121800,3246404000,295500,296000,296000,295500,5
|
|
20240311,121700,3244924500,295500,295500,295500,295500,23
|
|
20240311,121600,3238128000,295500,296000,296000,295500,9
|
|
20240311,121500,3235465500,295500,295500,295500,295500,0
|
|
20240311,121400,3235465500,295500,295500,295500,295500,0
|
|
20240311,121300,3235465500,295500,296000,296000,295500,21
|
|
20240311,121200,3229257500,296000,296000,296000,296000,3
|
|
20240311,121100,3228369500,296000,296000,296000,295500,6
|
|
20240311,121000,3226594000,295500,296000,296000,295500,4
|
|
20240311,120900,3225411500,296000,296000,296000,296000,3
|
|
20240311,120800,3224523500,295500,295500,295500,295500,1
|
|
20240311,120700,3224228000,295500,295500,295500,295500,3
|
|
20240311,120600,3223341500,295500,295500,295500,295500,0
|
|
20240311,120500,3223341500,295500,295500,295500,295500,0
|
|
20240311,120400,3223341500,295500,295500,295500,295500,23
|
|
20240311,120300,3216545000,295500,295500,295500,295500,2
|
|
20240311,120200,3215954000,295500,295500,295500,295500,3
|
|
20240311,120100,3215067500,295000,295500,295500,295000,4
|
|
20240311,120000,3213887000,295000,295500,295500,295000,28
|
|
20240311,115900,3205614000,295000,295000,295000,295000,5
|
|
20240311,115800,3204139000,295000,295500,295500,295000,8
|
|
20240311,115700,3201776500,295500,295000,295500,295000,23
|
|
20240311,115600,3194991000,295000,295000,295000,295000,4
|
|
20240311,115500,3193811000,295000,295000,295500,295000,10
|
|
20240311,115400,3190858000,295000,295000,295000,295000,1
|
|
20240311,115300,3190563000,295000,295500,295500,295000,2
|
|
20240311,115200,3189972500,295000,295000,295000,295000,3
|
|
20240311,115100,3189087500,295500,295000,295500,295000,12
|
|
20240311,115000,3185546500,295500,295500,295500,295500,245
|
|
20240311,114900,3113149000,295500,296000,296000,295500,4
|
|
20240311,114800,3111966500,296000,295500,296000,295500,12
|
|
20240311,114700,3108419500,296000,296000,296000,296000,1
|
|
20240311,114600,3108123500,295500,296000,296000,295500,4
|
|
20240311,114500,3106940500,296000,296000,296000,295500,8
|
|
20240311,114400,3104573000,295500,295500,295500,295500,1
|
|
20240311,114300,3104277500,295500,296000,296000,295500,5
|
|
20240311,114200,3102799500,296000,296000,296000,296000,22
|
|
20240311,114100,3096287500,296000,296000,296000,296000,22
|
|
20240311,114000,3089775500,295500,296000,296000,295500,5
|
|
20240311,113900,3088297000,295500,295500,295500,295500,0
|
|
20240311,113800,3088297000,295500,295500,295500,295500,0
|
|
20240311,113700,3088297000,295500,296000,296000,295500,11
|
|
20240311,113600,3085042500,296000,296000,296000,295500,16
|
|
20240311,113500,3080311500,295500,295500,295500,295500,0
|
|
20240311,113400,3080311500,295500,295500,295500,295500,3
|
|
20240311,113300,3079425000,295500,296000,296000,295500,4
|
|
20240311,113200,3078242000,296000,296000,296000,296000,2
|
|
20240311,113100,3077650000,295500,295500,295500,295500,3
|
|
20240311,113000,3076763500,295500,296000,296000,295500,32
|
|
20240311,112900,3067306500,296000,296000,296000,296000,3
|
|
20240311,112800,3066418500,296000,295500,296000,295500,6
|
|
20240311,112700,3064644000,296000,295500,296000,295500,9
|
|
20240311,112600,3061984000,295500,295500,296000,295500,33
|
|
20240311,112500,3052231500,296000,295500,296000,295500,4
|
|
20240311,112400,3051049000,296000,296000,296000,296000,3
|
|
20240311,112300,3050161000,296000,295500,296000,295500,64
|
|
20240311,112200,3031248500,296000,296000,296000,295500,14
|
|
20240311,112100,3027106000,296000,296000,296000,296000,14
|
|
20240311,112000,3022962000,296000,296000,296000,296000,22
|
|
20240311,111900,3016450000,295500,296000,296000,295500,60
|
|
20240311,111800,2998694000,296000,296000,296000,296000,0
|
|
20240311,111700,2998694000,296000,296000,296000,296000,5
|
|
20240311,111600,2997214000,296000,296000,296000,296000,120
|
|
20240311,111500,2961694000,296000,296500,296500,296000,46
|
|
20240311,111400,2948074000,296500,296500,296500,296500,8
|
|
20240311,111300,2945702000,296500,296500,296500,296500,13
|
|
20240311,111200,2941847500,297000,296500,297000,296000,103
|
|
20240311,111100,2911312000,296500,296500,296500,296500,0
|
|
20240311,111000,2911312000,296500,296500,296500,296500,3
|
|
20240311,110900,2910422500,296500,296500,296500,296500,0
|
|
20240311,110800,2910422500,296500,297000,297000,296500,14
|
|
20240311,110700,2906270500,297000,297000,297000,296500,47
|
|
20240311,110600,2892313000,297000,297000,297000,297000,6
|
|
20240311,110500,2890531000,297000,297000,297000,297000,1
|
|
20240311,110400,2890234000,296500,297000,297000,296500,4
|
|
20240311,110300,2889047500,297000,297000,297000,297000,5
|
|
20240311,110200,2887562500,297000,297000,297000,297000,0
|
|
20240311,110100,2887562500,297000,297000,297000,296500,56
|
|
20240311,110000,2870932000,297000,297000,297000,297000,139
|
|
20240311,105900,2829649000,297000,297000,297000,297000,3
|
|
20240311,105800,2828758000,297000,298000,298000,297000,89
|
|
20240311,105700,2802279000,298000,297500,298000,297500,2
|
|
20240311,105600,2801683500,298000,298000,298000,298000,2
|
|
20240311,105500,2801087500,298000,298000,298000,297500,8
|
|
20240311,105400,2798705000,298000,298000,298000,298000,2
|
|
20240311,105300,2798109000,298000,298000,298000,298000,3
|
|
20240311,105200,2797215000,297500,297500,297500,297500,3
|
|
20240311,105100,2796322500,297500,297500,297500,297500,5
|
|
20240311,105000,2794835000,297500,298000,298000,297500,10
|
|
20240311,104900,2791857500,298000,297500,298000,297500,5
|
|
20240311,104800,2790369000,298000,298000,298000,298000,1
|
|
20240311,104700,2790071000,297500,297500,297500,297500,4
|
|
20240311,104600,2788881000,297500,297500,297500,297500,5
|
|
20240311,104500,2787393500,297500,297500,297500,297500,1
|
|
20240311,104400,2787096000,297500,298000,298000,297500,3
|
|
20240311,104300,2786203000,298000,298000,298500,298000,19
|
|
20240311,104200,2780540500,298000,298000,298000,298000,8
|
|
20240311,104100,2778156500,298500,298500,298500,298500,6
|
|
20240311,104000,2776365500,297500,297500,297500,297500,3
|
|
20240311,103900,2775473000,298000,298000,298500,298000,10
|
|
20240311,103800,2772490500,298500,298500,298500,298000,4
|
|
20240311,103700,2771297000,298000,298500,299000,298000,152
|
|
20240311,103600,2725955500,298500,298500,298500,298500,6
|
|
20240311,103500,2724164500,298500,298500,298500,298500,2
|
|
20240311,103400,2723567500,299000,299000,299000,299000,10
|
|
20240311,103300,2720577500,299000,298500,299000,298500,5
|
|
20240311,103200,2719083500,299000,299000,299000,299000,16
|
|
20240311,103100,2714299500,299000,299000,299000,298500,11
|
|
20240311,103000,2711012000,299000,299000,299000,298500,14
|
|
20240311,102900,2706827500,299000,299000,299000,299000,1
|
|
20240311,102800,2706528500,299000,299000,299000,299000,4
|
|
20240311,102700,2705332500,298500,298500,298500,298500,12
|
|
20240311,102600,2701750500,298500,298500,298500,298500,6
|
|
20240311,102500,2699959500,298500,298500,298500,298500,7
|
|
20240311,102400,2697870000,298500,298500,298500,298500,3
|
|
20240311,102300,2696974500,298000,298000,299000,298000,104
|
|
20240311,102200,2665971500,299000,298000,299000,298000,61
|
|
20240311,102100,2647792500,298000,298500,299000,298000,50
|
|
20240311,102000,2632867500,298500,298500,298500,298500,11
|
|
20240311,101900,2629584000,298500,298500,298500,298500,65
|
|
20240311,101800,2610181500,298500,299000,299000,298500,34
|
|
20240311,101700,2600017000,299500,299000,299500,299000,7
|
|
20240311,101600,2597921000,299500,299500,299500,299500,2
|
|
20240311,101500,2597322000,299500,300500,300500,299500,28
|
|
20240311,101400,2588932500,300500,300000,300500,299500,200
|
|
20240311,101300,2528923000,300500,300500,300500,300000,14
|
|
20240311,101200,2524720500,300500,300500,300500,300500,121
|
|
20240311,101100,2488360000,300500,301500,301500,300500,18
|
|
20240311,101000,2482949500,301000,300500,301000,300500,69
|
|
20240311,100900,2462181000,300500,301000,301000,300000,86
|
|
20240311,100800,2436338500,301000,301000,301000,301000,6
|
|
20240311,100700,2434532500,300500,300500,301000,300500,8
|
|
20240311,100600,2432126000,301000,300500,301000,300500,43
|
|
20240311,100500,2419199000,300500,302000,302000,300500,151
|
|
20240311,100400,2373773000,301000,301000,302000,301000,21
|
|
20240311,100300,2367437000,301000,300500,301000,300000,42
|
|
20240311,100200,2354814000,300500,300500,300500,300500,60
|
|
20240311,100100,2336784000,301000,302500,302500,301000,321
|
|
20240311,100000,2239962000,303000,302500,303000,302000,298
|
|
20240311,095900,2149742000,302000,301500,302500,301500,245
|
|
20240311,095800,2075738000,302000,302000,302000,302000,61
|
|
20240311,095700,2057316000,302000,303000,303000,301500,363
|
|
20240311,095600,1947614500,303000,302500,303000,302500,172
|
|
20240311,095500,1895570000,302500,302000,302500,301500,179
|
|
20240311,095400,1841491500,302000,302500,303500,302000,377
|
|
20240311,095300,1727381500,302500,301000,303000,301000,516
|
|
20240311,095200,1571618500,301000,301000,301500,301000,193
|
|
20240311,095100,1513505000,301000,300000,301000,300000,209
|
|
20240311,095000,1450681000,300000,300000,300500,300000,153
|
|
20240311,094900,1404765500,300000,299000,300500,299000,401
|
|
20240311,094800,1284583500,299000,298000,299000,298000,619
|
|
20240311,094700,1099781000,298000,297500,298000,297000,43
|
|
20240311,094600,1086980500,297500,296500,297500,296500,175
|
|
20240311,094500,1034997500,296500,295500,296500,295000,405
|
|
20240311,094400,915104500,295500,295500,295500,295500,4
|
|
20240311,094300,913922500,295500,295500,295500,295500,5
|
|
20240311,094200,912445000,295500,295000,295500,295000,34
|
|
20240311,094100,902399500,295500,294500,295500,294500,52
|
|
20240311,094000,887045000,294500,294500,295000,294500,26
|
|
20240311,093900,879376000,294500,295000,295000,294500,8
|
|
20240311,093800,877018000,294500,295000,295000,294500,35
|
|
20240311,093700,866693500,295000,295000,295000,295000,2
|
|
20240311,093600,866103500,295000,295000,295000,294500,37
|
|
20240311,093500,855190000,294500,294500,294500,294500,102
|
|
20240311,093400,825151000,294500,294500,294500,294500,37
|
|
20240311,093300,814254500,294000,294500,294500,294000,7
|
|
20240311,093200,812195500,294500,294500,294500,294500,6
|
|
20240311,093100,810428500,294500,294500,294500,294500,10
|
|
20240311,093000,807483500,294500,295000,295000,294000,18
|
|
20240311,092900,802183500,294000,294000,294000,294000,9
|
|
20240311,092800,799537500,294000,294500,294500,294000,11
|
|
20240311,092700,796301500,294500,293500,294500,293500,62
|
|
20240311,092600,778050000,294000,294000,294000,293500,14
|
|
20240311,092500,773935000,293500,293500,293500,293500,9
|
|
20240311,092400,771293500,293500,294000,294000,293500,4
|
|
20240311,092300,770119000,294000,294000,294000,294000,9
|
|
20240311,092200,767473000,293500,294000,294000,293500,16
|
|
20240311,092100,762771500,293500,294000,294000,293500,133
|
|
20240311,092000,723709500,295000,295000,295000,295000,8
|
|
20240311,091900,721349500,294000,294000,294000,294000,75
|
|
20240311,091800,699299500,294000,295000,295000,294000,26
|
|
20240311,091700,691653500,295000,295000,295000,294000,195
|
|
20240311,091600,634213500,294500,295000,295000,294500,124
|
|
20240311,091500,597643500,295000,295000,295000,294000,33
|
|
20240311,091400,587924000,294000,294000,294500,294000,39
|
|
20240311,091300,576440000,294500,294000,294500,294000,25
|
|
20240311,091200,569084500,294000,294500,294500,294000,97
|
|
20240311,091100,540558000,295000,295000,295000,294500,88
|
|
20240311,091000,514610500,295000,295500,296000,295000,431
|
|
20240311,090900,387198500,295500,296500,296500,295500,439
|
|
20240311,090800,257198000,296500,296500,296500,296500,18
|
|
20240311,090700,251861000,296500,296500,297000,296500,21
|
|
20240311,090600,245629000,296500,297000,297500,296500,201
|
|
20240311,090500,185957500,297000,296500,297000,296500,52
|
|
20240311,090400,170523500,296000,296500,296500,296000,29
|
|
20240311,090300,161926000,296000,295500,296000,295500,40
|
|
20240311,090200,150088500,295500,295500,295500,295500,23
|
|
20240311,090100,143292000,294500,294500,294500,294500,15
|
|
20240311,090000,138874500,294000,296000,296500,294000,464
|