723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,210000,2271035000,293500,293500,293500,293500,347
|
|
20240313,205900,2271035000,293500,293500,293500,293500,0
|
|
20240313,205800,2271035000,293500,293500,293500,293500,0
|
|
20240313,205700,2271035000,293500,293500,293500,293500,0
|
|
20240313,205600,2271035000,293500,293500,293500,293500,0
|
|
20240313,205500,2271035000,293500,293500,293500,293500,0
|
|
20240313,205400,2271035000,293500,293500,293500,293500,0
|
|
20240313,205300,2271035000,293500,293500,293500,293500,0
|
|
20240313,205200,2271035000,293500,293500,293500,293500,0
|
|
20240313,205100,2271035000,293500,293500,293500,293500,0
|
|
20240313,205000,2271035000,293500,293500,293500,293500,0
|
|
20240313,204900,2271035000,293500,293500,293500,293500,0
|
|
20240313,204800,2271035000,293500,293500,293500,293500,0
|
|
20240313,204700,2271035000,293500,293500,293500,293500,0
|
|
20240313,204600,2271035000,293500,293500,293500,293500,0
|
|
20240313,204500,2271035000,293500,293500,293500,293500,0
|
|
20240313,204400,2271035000,293500,293500,293500,293500,0
|
|
20240313,204300,2271035000,293500,293500,293500,293500,0
|
|
20240313,204200,2271035000,293500,293500,293500,293500,0
|
|
20240313,204100,2271035000,293500,293500,293500,293500,0
|
|
20240313,204000,2271035000,293500,293500,293500,293500,0
|
|
20240313,203900,2271035000,293500,293500,293500,293500,0
|
|
20240313,203800,2271035000,293500,293500,293500,293500,0
|
|
20240313,203700,2271035000,293500,293500,293500,293500,0
|
|
20240313,203600,2271035000,293500,293500,293500,293500,0
|
|
20240313,203500,2271035000,293500,293500,293500,293500,0
|
|
20240313,203400,2271035000,293500,293500,293500,293500,0
|
|
20240313,203300,2271035000,293500,293500,293500,293500,0
|
|
20240313,203200,2271035000,293500,293500,293500,293500,0
|
|
20240313,203100,2271035000,293500,293500,293500,293500,0
|
|
20240313,203000,2271035000,293500,293500,293500,293500,347
|
|
20240313,202900,2271035000,293500,293500,293500,293500,0
|
|
20240313,202800,2271035000,293500,293500,293500,293500,0
|
|
20240313,202700,2271035000,293500,293500,293500,293500,0
|
|
20240313,202600,2271035000,293500,293500,293500,293500,0
|
|
20240313,202500,2271035000,293500,293500,293500,293500,0
|
|
20240313,202400,2271035000,293500,293500,293500,293500,0
|
|
20240313,202300,2271035000,293500,293500,293500,293500,0
|
|
20240313,202200,2271035000,293500,293500,293500,293500,0
|
|
20240313,202100,2271035000,293500,293500,293500,293500,0
|
|
20240313,202000,2271035000,293500,293500,293500,293500,0
|
|
20240313,201900,2271035000,293500,293500,293500,293500,0
|
|
20240313,201800,2271035000,293500,293500,293500,293500,0
|
|
20240313,201700,2271035000,293500,293500,293500,293500,0
|
|
20240313,201600,2271035000,293500,293500,293500,293500,0
|
|
20240313,201500,2271035000,293500,293500,293500,293500,0
|
|
20240313,201400,2271035000,293500,293500,293500,293500,0
|
|
20240313,201300,2271035000,293500,293500,293500,293500,0
|
|
20240313,201200,2271035000,293500,293500,293500,293500,0
|
|
20240313,201100,2271035000,293500,293500,293500,293500,0
|
|
20240313,201000,2271035000,293500,293500,293500,293500,0
|
|
20240313,200900,2271035000,293500,293500,293500,293500,0
|
|
20240313,200800,2271035000,293500,293500,293500,293500,0
|
|
20240313,200700,2271035000,293500,293500,293500,293500,0
|
|
20240313,200600,2271035000,293500,293500,293500,293500,0
|
|
20240313,200500,2271035000,293500,293500,293500,293500,0
|
|
20240313,200400,2271035000,293500,293500,293500,293500,0
|
|
20240313,200300,2271035000,293500,293500,293500,293500,0
|
|
20240313,200200,2271035000,293500,293500,293500,293500,0
|
|
20240313,200100,2271035000,293500,293500,293500,293500,0
|
|
20240313,200000,2271035000,293500,293500,293500,293500,347
|
|
20240313,195900,2271035000,293500,293500,293500,293500,0
|
|
20240313,195800,2271035000,293500,293500,293500,293500,0
|
|
20240313,195700,2271035000,293500,293500,293500,293500,0
|
|
20240313,195600,2271035000,293500,293500,293500,293500,0
|
|
20240313,195500,2271035000,293500,293500,293500,293500,0
|
|
20240313,195400,2271035000,293500,293500,293500,293500,0
|
|
20240313,195300,2271035000,293500,293500,293500,293500,0
|
|
20240313,195200,2271035000,293500,293500,293500,293500,0
|
|
20240313,195100,2271035000,293500,293500,293500,293500,0
|
|
20240313,195000,2271035000,293500,293500,293500,293500,0
|
|
20240313,194900,2271035000,293500,293500,293500,293500,0
|
|
20240313,194800,2271035000,293500,293500,293500,293500,0
|
|
20240313,194700,2271035000,293500,293500,293500,293500,0
|
|
20240313,194600,2271035000,293500,293500,293500,293500,0
|
|
20240313,194500,2271035000,293500,293500,293500,293500,0
|
|
20240313,194400,2271035000,293500,293500,293500,293500,0
|
|
20240313,194300,2271035000,293500,293500,293500,293500,0
|
|
20240313,194200,2271035000,293500,293500,293500,293500,0
|
|
20240313,194100,2271035000,293500,293500,293500,293500,0
|
|
20240313,194000,2271035000,293500,293500,293500,293500,0
|
|
20240313,193900,2271035000,293500,293500,293500,293500,0
|
|
20240313,193800,2271035000,293500,293500,293500,293500,0
|
|
20240313,193700,2271035000,293500,293500,293500,293500,0
|
|
20240313,193600,2271035000,293500,293500,293500,293500,0
|
|
20240313,193500,2271035000,293500,293500,293500,293500,0
|
|
20240313,193400,2271035000,293500,293500,293500,293500,0
|
|
20240313,193300,2271035000,293500,293500,293500,293500,0
|
|
20240313,193200,2271035000,293500,293500,293500,293500,0
|
|
20240313,193100,2271035000,293500,293500,293500,293500,0
|
|
20240313,193000,2271035000,293500,293500,293500,293500,347
|
|
20240313,192900,2271035000,293500,293500,293500,293500,0
|
|
20240313,192800,2271035000,293500,293500,293500,293500,0
|
|
20240313,192700,2271035000,293500,293500,293500,293500,0
|
|
20240313,192600,2271035000,293500,293500,293500,293500,0
|
|
20240313,192500,2271035000,293500,293500,293500,293500,0
|
|
20240313,192400,2271035000,293500,293500,293500,293500,0
|
|
20240313,192300,2271035000,293500,293500,293500,293500,0
|
|
20240313,192200,2271035000,293500,293500,293500,293500,0
|
|
20240313,192100,2271035000,293500,293500,293500,293500,0
|
|
20240313,192000,2271035000,293500,293500,293500,293500,0
|
|
20240313,191900,2271035000,293500,293500,293500,293500,0
|
|
20240313,191800,2271035000,293500,293500,293500,293500,0
|
|
20240313,191700,2271035000,293500,293500,293500,293500,0
|
|
20240313,191600,2271035000,293500,293500,293500,293500,0
|
|
20240313,191500,2271035000,293500,293500,293500,293500,0
|
|
20240313,191400,2271035000,293500,293500,293500,293500,0
|
|
20240313,191300,2271035000,293500,293500,293500,293500,0
|
|
20240313,191200,2271035000,293500,293500,293500,293500,0
|
|
20240313,191100,2271035000,293500,293500,293500,293500,0
|
|
20240313,191000,2271035000,293500,293500,293500,293500,0
|
|
20240313,190900,2271035000,293500,293500,293500,293500,0
|
|
20240313,190800,2271035000,293500,293500,293500,293500,0
|
|
20240313,190700,2271035000,293500,293500,293500,293500,0
|
|
20240313,190600,2271035000,293500,293500,293500,293500,0
|
|
20240313,190500,2271035000,293500,293500,293500,293500,0
|
|
20240313,190400,2271035000,293500,293500,293500,293500,0
|
|
20240313,190300,2271035000,293500,293500,293500,293500,0
|
|
20240313,190200,2271035000,293500,293500,293500,293500,0
|
|
20240313,190100,2271035000,293500,293500,293500,293500,0
|
|
20240313,190000,2271035000,293500,293500,293500,293500,347
|
|
20240313,185900,2271035000,293500,293500,293500,293500,0
|
|
20240313,185800,2271035000,293500,293500,293500,293500,0
|
|
20240313,185700,2271035000,293500,293500,293500,293500,0
|
|
20240313,185600,2271035000,293500,293500,293500,293500,0
|
|
20240313,185500,2271035000,293500,293500,293500,293500,0
|
|
20240313,185400,2271035000,293500,293500,293500,293500,0
|
|
20240313,185300,2271035000,293500,293500,293500,293500,0
|
|
20240313,185200,2271035000,293500,293500,293500,293500,0
|
|
20240313,185100,2271035000,293500,293500,293500,293500,0
|
|
20240313,185000,2271035000,293500,293500,293500,293500,0
|
|
20240313,184900,2271035000,293500,293500,293500,293500,0
|
|
20240313,184800,2271035000,293500,293500,293500,293500,0
|
|
20240313,184700,2271035000,293500,293500,293500,293500,0
|
|
20240313,184600,2271035000,293500,293500,293500,293500,0
|
|
20240313,184500,2271035000,293500,293500,293500,293500,0
|
|
20240313,184400,2271035000,293500,293500,293500,293500,0
|
|
20240313,184300,2271035000,293500,293500,293500,293500,0
|
|
20240313,184200,2271035000,293500,293500,293500,293500,0
|
|
20240313,184100,2271035000,293500,293500,293500,293500,0
|
|
20240313,184000,2271035000,293500,293500,293500,293500,0
|
|
20240313,183900,2271035000,293500,293500,293500,293500,0
|
|
20240313,183800,2271035000,293500,293500,293500,293500,0
|
|
20240313,183700,2271035000,293500,293500,293500,293500,0
|
|
20240313,183600,2271035000,293500,293500,293500,293500,0
|
|
20240313,183500,2271035000,293500,293500,293500,293500,0
|
|
20240313,183400,2271035000,293500,293500,293500,293500,0
|
|
20240313,183300,2271035000,293500,293500,293500,293500,0
|
|
20240313,183200,2271035000,293500,293500,293500,293500,0
|
|
20240313,183100,2271035000,293500,293500,293500,293500,0
|
|
20240313,183000,2271035000,293500,293500,293500,293500,347
|
|
20240313,182900,2271035000,293500,293500,293500,293500,0
|
|
20240313,182800,2271035000,293500,293500,293500,293500,0
|
|
20240313,182700,2271035000,293500,293500,293500,293500,0
|
|
20240313,182600,2271035000,293500,293500,293500,293500,0
|
|
20240313,182500,2271035000,293500,293500,293500,293500,0
|
|
20240313,182400,2271035000,293500,293500,293500,293500,0
|
|
20240313,182300,2271035000,293500,293500,293500,293500,0
|
|
20240313,182200,2271035000,293500,293500,293500,293500,0
|
|
20240313,182100,2271035000,293500,293500,293500,293500,0
|
|
20240313,182000,2271035000,293500,293500,293500,293500,0
|
|
20240313,181900,2271035000,293500,293500,293500,293500,0
|
|
20240313,181800,2271035000,293500,293500,293500,293500,0
|
|
20240313,181700,2271035000,293500,293500,293500,293500,0
|
|
20240313,181600,2271035000,293500,293500,293500,293500,0
|
|
20240313,181500,2271035000,293500,293500,293500,293500,0
|
|
20240313,181400,2271035000,293500,293500,293500,293500,0
|
|
20240313,181300,2271035000,293500,293500,293500,293500,0
|
|
20240313,181200,2271035000,293500,293500,293500,293500,0
|
|
20240313,181100,2271035000,293500,293500,293500,293500,0
|
|
20240313,181000,2271035000,293500,293500,293500,293500,0
|
|
20240313,180900,2271035000,293500,293500,293500,293500,0
|
|
20240313,180800,2271035000,293500,293500,293500,293500,0
|
|
20240313,180700,2271035000,293500,293500,293500,293500,0
|
|
20240313,180600,2271035000,293500,293500,293500,293500,0
|
|
20240313,180500,2271035000,293500,293500,293500,293500,0
|
|
20240313,180400,2271035000,293500,293500,293500,293500,0
|
|
20240313,180300,2271035000,293500,293500,293500,293500,0
|
|
20240313,180200,2271035000,293500,293500,293500,293500,0
|
|
20240313,180100,2271035000,293500,293500,293500,293500,0
|
|
20240313,180000,2271035000,293500,293500,293500,293500,347
|
|
20240313,175900,2271035000,293500,293500,293500,293500,0
|
|
20240313,175800,2271035000,293500,293500,293500,293500,0
|
|
20240313,175700,2271035000,293500,293500,293500,293500,0
|
|
20240313,175600,2271035000,293500,293500,293500,293500,0
|
|
20240313,175500,2271035000,293500,293500,293500,293500,0
|
|
20240313,175400,2271035000,293500,293500,293500,293500,0
|
|
20240313,175300,2271035000,293500,293500,293500,293500,0
|
|
20240313,175200,2271035000,293500,293500,293500,293500,0
|
|
20240313,175100,2271035000,293500,293500,293500,293500,0
|
|
20240313,175000,2271035000,293500,293500,293500,293500,0
|
|
20240313,174900,2271035000,293500,293500,293500,293500,0
|
|
20240313,174800,2271035000,293500,293500,293500,293500,0
|
|
20240313,174700,2271035000,293500,293500,293500,293500,0
|
|
20240313,174600,2271035000,293500,293500,293500,293500,0
|
|
20240313,174500,2271035000,293500,293500,293500,293500,0
|
|
20240313,174400,2271035000,293500,293500,293500,293500,0
|
|
20240313,174300,2271035000,293500,293500,293500,293500,0
|
|
20240313,174200,2271035000,293500,293500,293500,293500,0
|
|
20240313,174100,2271035000,293500,293500,293500,293500,0
|
|
20240313,174000,2271035000,293500,293500,293500,293500,0
|
|
20240313,173900,2271035000,293500,293500,293500,293500,0
|
|
20240313,173800,2271035000,293500,293500,293500,293500,0
|
|
20240313,173700,2271035000,293500,293500,293500,293500,0
|
|
20240313,173600,2271035000,293500,293500,293500,293500,0
|
|
20240313,173500,2271035000,293500,293500,293500,293500,0
|
|
20240313,173400,2271035000,293500,293500,293500,293500,0
|
|
20240313,173300,2271035000,293500,293500,293500,293500,0
|
|
20240313,173200,2271035000,293500,293500,293500,293500,0
|
|
20240313,173100,2271035000,293500,293500,293500,293500,0
|
|
20240313,173000,2271035000,293500,293500,293500,293500,347
|
|
20240313,172900,2271035000,293500,293500,293500,293500,0
|
|
20240313,172800,2271035000,293500,293500,293500,293500,0
|
|
20240313,172700,2271035000,293500,293500,293500,293500,0
|
|
20240313,172600,2271035000,293500,293500,293500,293500,0
|
|
20240313,172500,2271035000,293500,293500,293500,293500,0
|
|
20240313,172400,2271035000,293500,293500,293500,293500,0
|
|
20240313,172300,2271035000,293500,293500,293500,293500,0
|
|
20240313,172200,2271035000,293500,293500,293500,293500,0
|
|
20240313,172100,2271035000,293500,293500,293500,293500,0
|
|
20240313,172000,2271035000,293500,293500,293500,293500,0
|
|
20240313,171900,2271035000,293500,293500,293500,293500,0
|
|
20240313,171800,2271035000,293500,293500,293500,293500,0
|
|
20240313,171700,2271035000,293500,293500,293500,293500,0
|
|
20240313,171600,2271035000,293500,293500,293500,293500,0
|
|
20240313,171500,2271035000,293500,293500,293500,293500,0
|
|
20240313,171400,2271035000,293500,293500,293500,293500,0
|
|
20240313,171300,2271035000,293500,293500,293500,293500,0
|
|
20240313,171200,2271035000,293500,293500,293500,293500,0
|
|
20240313,171100,2271035000,293500,293500,293500,293500,0
|
|
20240313,171000,2271035000,293500,293500,293500,293500,0
|
|
20240313,170900,2271035000,293500,293500,293500,293500,0
|
|
20240313,170800,2271035000,293500,293500,293500,293500,0
|
|
20240313,170700,2271035000,293500,293500,293500,293500,0
|
|
20240313,170600,2271035000,293500,293500,293500,293500,0
|
|
20240313,170500,2271035000,293500,293500,293500,293500,0
|
|
20240313,170400,2271035000,293500,293500,293500,293500,0
|
|
20240313,170300,2271035000,293500,293500,293500,293500,0
|
|
20240313,170200,2271035000,293500,293500,293500,293500,0
|
|
20240313,170100,2271035000,293500,293500,293500,293500,0
|
|
20240313,170000,2271035000,293500,293500,293500,293500,347
|
|
20240313,165900,2271035000,293500,293500,293500,293500,0
|
|
20240313,165800,2271035000,293500,293500,293500,293500,0
|
|
20240313,165700,2271035000,293500,293500,293500,293500,0
|
|
20240313,165600,2271035000,293500,293500,293500,293500,0
|
|
20240313,165500,2271035000,293500,293500,293500,293500,0
|
|
20240313,165400,2271035000,293500,293500,293500,293500,0
|
|
20240313,165300,2271035000,293500,293500,293500,293500,0
|
|
20240313,165200,2271035000,293500,293500,293500,293500,0
|
|
20240313,165100,2271035000,293500,293500,293500,293500,0
|
|
20240313,165000,2271035000,293500,293500,293500,293500,0
|
|
20240313,164900,2271035000,293500,293500,293500,293500,0
|
|
20240313,164800,2271035000,293500,293500,293500,293500,0
|
|
20240313,164700,2271035000,293500,293500,293500,293500,0
|
|
20240313,164600,2271035000,293500,293500,293500,293500,0
|
|
20240313,164500,2271035000,293500,293500,293500,293500,0
|
|
20240313,164400,2271035000,293500,293500,293500,293500,0
|
|
20240313,164300,2271035000,293500,293500,293500,293500,0
|
|
20240313,164200,2271035000,293500,293500,293500,293500,0
|
|
20240313,164100,2271035000,293500,293500,293500,293500,0
|
|
20240313,164000,2271035000,293500,293500,293500,293500,0
|
|
20240313,163900,2271035000,293500,293500,293500,293500,0
|
|
20240313,163800,2271035000,293500,293500,293500,293500,0
|
|
20240313,163700,2271035000,293500,293500,293500,293500,0
|
|
20240313,163600,2271035000,293500,293500,293500,293500,0
|
|
20240313,163500,2271035000,293500,293500,293500,293500,0
|
|
20240313,163400,2271035000,293500,293500,293500,293500,0
|
|
20240313,163300,2271035000,293500,293500,293500,293500,0
|
|
20240313,163200,2271035000,293500,293500,293500,293500,0
|
|
20240313,163100,2271035000,293500,293500,293500,293500,0
|
|
20240313,163000,2271035000,293500,293500,293500,293500,347
|
|
20240313,162900,2271035000,293500,293500,293500,293500,0
|
|
20240313,162800,2271035000,293500,293500,293500,293500,0
|
|
20240313,162700,2271035000,293500,293500,293500,293500,0
|
|
20240313,162600,2271035000,293500,293500,293500,293500,0
|
|
20240313,162500,2271035000,293500,293500,293500,293500,0
|
|
20240313,162400,2271035000,293500,293500,293500,293500,0
|
|
20240313,162300,2271035000,293500,293500,293500,293500,0
|
|
20240313,162200,2271035000,293500,293500,293500,293500,0
|
|
20240313,162100,2271035000,293500,293500,293500,293500,0
|
|
20240313,162000,2271035000,293500,293500,293500,293500,0
|
|
20240313,161900,2271035000,293500,293500,293500,293500,0
|
|
20240313,161800,2271035000,293500,293500,293500,293500,0
|
|
20240313,161700,2271035000,293500,293500,293500,293500,0
|
|
20240313,161600,2271035000,293500,293500,293500,293500,0
|
|
20240313,161500,2271035000,293500,293500,293500,293500,0
|
|
20240313,161400,2271035000,293500,293500,293500,293500,0
|
|
20240313,161300,2271035000,293500,293500,293500,293500,0
|
|
20240313,161200,2271035000,293500,293500,293500,293500,0
|
|
20240313,161100,2271035000,293500,293500,293500,293500,0
|
|
20240313,161000,2271035000,293500,293500,293500,293500,0
|
|
20240313,160900,2271035000,293500,293500,293500,293500,0
|
|
20240313,160800,2271035000,293500,293500,293500,293500,0
|
|
20240313,160700,2271035000,293500,293500,293500,293500,0
|
|
20240313,160600,2271035000,293500,293500,293500,293500,0
|
|
20240313,160500,2271035000,293500,293500,293500,293500,0
|
|
20240313,160400,2271035000,293500,293500,293500,293500,0
|
|
20240313,160300,2271035000,293500,293500,293500,293500,0
|
|
20240313,160200,2271035000,293500,293500,293500,293500,0
|
|
20240313,160100,2271035000,293500,293500,293500,293500,0
|
|
20240313,160000,2271035000,293500,293500,293500,293500,347
|
|
20240313,155900,2271035000,293500,293500,293500,293500,0
|
|
20240313,155800,2271035000,293500,293500,293500,293500,0
|
|
20240313,155700,2271035000,293500,293500,293500,293500,0
|
|
20240313,155600,2271035000,293500,293500,293500,293500,0
|
|
20240313,155500,2271035000,293500,293500,293500,293500,0
|
|
20240313,155400,2271035000,293500,293500,293500,293500,0
|
|
20240313,155300,2271035000,293500,293500,293500,293500,0
|
|
20240313,155200,2271035000,293500,293500,293500,293500,0
|
|
20240313,155100,2271035000,293500,293500,293500,293500,0
|
|
20240313,155000,2271035000,293500,293500,293500,293500,0
|
|
20240313,154900,2271035000,293500,293500,293500,293500,0
|
|
20240313,154800,2271035000,293500,293500,293500,293500,0
|
|
20240313,154700,2271035000,293500,293500,293500,293500,0
|
|
20240313,154600,2271035000,293500,293500,293500,293500,0
|
|
20240313,154500,2271035000,293500,293500,293500,293500,0
|
|
20240313,154400,2271035000,293500,293500,293500,293500,0
|
|
20240313,154300,2271035000,293500,293500,293500,293500,0
|
|
20240313,154200,2271035000,293500,293500,293500,293500,0
|
|
20240313,154100,2271035000,293500,293500,293500,293500,0
|
|
20240313,154000,2271035000,293500,293500,293500,293500,0
|
|
20240313,153900,2271035000,293500,293500,293500,293500,0
|
|
20240313,153800,2271035000,293500,293500,293500,293500,0
|
|
20240313,153700,2271035000,293500,293500,293500,293500,0
|
|
20240313,153600,2271035000,293500,293500,293500,293500,0
|
|
20240313,153500,2271035000,293500,293500,293500,293500,0
|
|
20240313,153400,2271035000,293500,293500,293500,293500,0
|
|
20240313,153300,2271035000,293500,293500,293500,293500,0
|
|
20240313,153200,2271035000,293500,293500,293500,293500,0
|
|
20240313,153100,2271035000,293500,293500,293500,293500,0
|
|
20240313,153000,2271035000,293500,293500,293500,293500,694
|
|
20240313,152900,2169190500,294000,294000,294000,294000,0
|
|
20240313,152800,2169190500,294000,294000,294000,294000,0
|
|
20240313,152700,2169190500,294000,294000,294000,294000,0
|
|
20240313,152600,2169190500,294000,294000,294000,294000,0
|
|
20240313,152500,2169190500,294000,294000,294000,294000,0
|
|
20240313,152400,2169190500,294000,294000,294000,294000,0
|
|
20240313,152300,2169190500,294000,294000,294000,294000,0
|
|
20240313,152200,2169190500,294000,294000,294000,294000,0
|
|
20240313,152100,2169190500,294000,294000,294000,294000,0
|
|
20240313,152000,2169190500,294000,294000,294000,294000,0
|
|
20240313,151900,2169190500,294000,293500,294000,293500,30
|
|
20240313,151800,2160376000,293500,293500,293500,293500,0
|
|
20240313,151700,2160376000,293500,293500,294000,293500,14
|
|
20240313,151600,2156263000,293500,294000,294000,293500,10
|
|
20240313,151500,2153323500,293500,293500,294000,293500,9
|
|
20240313,151400,2150679000,294000,293500,294000,293500,18
|
|
20240313,151300,2145387500,294000,293500,294000,293500,7
|
|
20240313,151200,2143331500,293500,293500,294000,293500,29
|
|
20240313,151100,2134816500,293500,293500,293500,293500,1
|
|
20240313,151000,2134523000,294000,294000,294000,293500,12
|
|
20240313,150900,2130996000,293500,293500,293500,293500,2
|
|
20240313,150800,2130409000,293500,293500,293500,293500,3
|
|
20240313,150700,2129528500,294000,294000,294000,294000,7
|
|
20240313,150600,2127470500,294000,293500,294000,293500,3
|
|
20240313,150500,2126589500,294000,293500,294000,293500,10
|
|
20240313,150400,2123651500,294000,294000,294000,294000,14
|
|
20240313,150300,2119535500,293500,294000,294000,293500,16
|
|
20240313,150200,2114832500,293500,293500,293500,293500,1
|
|
20240313,150100,2114539000,294000,293500,294000,293500,17
|
|
20240313,150000,2109541500,294000,293500,294000,293500,19
|
|
20240313,145900,2103963000,294000,293500,294000,293500,101
|
|
20240313,145800,2074316000,293500,293500,293500,293500,2
|
|
20240313,145700,2073729000,294000,293500,294000,293500,16
|
|
20240313,145600,2069031500,294000,293500,294000,293500,17
|
|
20240313,145500,2064036500,293500,293500,294000,293500,14
|
|
20240313,145400,2059926500,294000,293500,294500,293500,20
|
|
20240313,145300,2054051000,294000,294000,294000,294000,10
|
|
20240313,145200,2051111000,294000,294000,294000,294000,20
|
|
20240313,145100,2045231000,293500,293500,294000,293500,22
|
|
20240313,145000,2038773500,293500,294000,294000,293500,20
|
|
20240313,144900,2032895500,293500,294000,294000,293500,34
|
|
20240313,144800,2022903500,293500,294000,294000,293500,3
|
|
20240313,144700,2022022500,293500,294000,294000,293500,31
|
|
20240313,144600,2012914000,294500,294000,294500,293500,40
|
|
20240313,144500,2001154000,293500,294000,294500,293500,58
|
|
20240313,144400,1984102500,294000,294000,294000,294000,16
|
|
20240313,144300,1979398500,293500,293500,294000,293500,18
|
|
20240313,144200,1974112500,294000,293500,294000,293500,4
|
|
20240313,144100,1972937000,293500,294000,294000,293500,14
|
|
20240313,144000,1968827500,293500,293500,293500,293500,1
|
|
20240313,143900,1968534000,294000,294000,294000,293500,52
|
|
20240313,143800,1953252500,293500,293500,293500,293500,2
|
|
20240313,143700,1952665500,293500,293500,293500,293500,11
|
|
20240313,143600,1949437000,293500,293500,293500,293500,2
|
|
20240313,143500,1948850000,294000,293500,294000,293500,18
|
|
20240313,143400,1943563500,293500,293500,294000,293500,8
|
|
20240313,143300,1941215000,293500,293500,293500,293500,9
|
|
20240313,143200,1938573500,293500,293500,293500,293500,4
|
|
20240313,143100,1937399500,294000,293500,294000,293500,14
|
|
20240313,143000,1933290000,294000,293500,294000,293500,4
|
|
20240313,142900,1932115500,293500,293500,293500,293500,11
|
|
20240313,142800,1928887000,293500,293500,293500,293500,18
|
|
20240313,142700,1923604000,293500,293500,294000,293500,14
|
|
20240313,142600,1919494500,293500,293500,293500,293500,2
|
|
20240313,142500,1918907500,293500,293500,293500,293500,3
|
|
20240313,142400,1918027000,293500,293500,293500,293500,8
|
|
20240313,142300,1915679000,293500,293500,293500,293500,14
|
|
20240313,142200,1911570000,293500,293500,293500,293500,1
|
|
20240313,142100,1911276500,293500,293500,293500,293500,5
|
|
20240313,142000,1909809000,294000,293500,294000,293000,12
|
|
20240313,141900,1906290500,293500,293000,293500,293000,12
|
|
20240313,141800,1902771500,293000,293000,293500,293000,12
|
|
20240313,141700,1899255000,293000,293000,293000,293000,10
|
|
20240313,141600,1896325000,293500,293500,294000,293500,13
|
|
20240313,141500,1892509000,293000,293500,293500,293000,13
|
|
20240313,141400,1888694000,293500,293500,293500,293500,12
|
|
20240313,141300,1885172000,293500,293500,293500,293500,1
|
|
20240313,141200,1884878500,293500,293500,293500,293500,8
|
|
20240313,141100,1882530500,293500,293500,293500,293500,8
|
|
20240313,141000,1880182500,293500,293500,293500,293500,10
|
|
20240313,140900,1877247500,293500,294000,294000,293500,3
|
|
20240313,140800,1876366500,293500,293500,293500,293500,12
|
|
20240313,140700,1872844500,293500,293500,293500,293500,19
|
|
20240313,140600,1867268000,294000,293500,294000,293500,32
|
|
20240313,140500,1857874500,293500,293500,294000,293500,19
|
|
20240313,140400,1852296000,293500,293500,294500,293500,35
|
|
20240313,140300,1842021000,294500,293500,294500,293500,29
|
|
20240313,140200,1833500000,293500,293500,293500,293500,29
|
|
20240313,140100,1824988500,293500,293500,294000,293500,35
|
|
20240313,140000,1814715500,293500,294000,294000,293500,13
|
|
20240313,135900,1810899000,294000,293500,294000,293500,26
|
|
20240313,135800,1803262000,293500,293500,293500,293500,25
|
|
20240313,135700,1795924500,293500,294000,294500,293500,7
|
|
20240313,135600,1793866000,293500,293500,294000,293500,13
|
|
20240313,135500,1790050000,294500,294000,294500,294000,5
|
|
20240313,135400,1788579000,294500,294000,294500,294000,28
|
|
20240313,135300,1780346000,294500,294000,294500,294000,5
|
|
20240313,135200,1778875000,294000,294000,294000,294000,10
|
|
20240313,135100,1775935000,294500,293500,294500,293500,32
|
|
20240313,135000,1766539000,293500,293500,294000,293500,27
|
|
20240313,134900,1758607000,293500,293500,294000,293500,7
|
|
20240313,134800,1756550500,294000,293500,294000,293500,13
|
|
20240313,134700,1752732500,294000,294000,294000,294000,4
|
|
20240313,134600,1751556500,294000,294000,294000,293500,37
|
|
20240313,134500,1740685000,293500,293500,293500,293500,2
|
|
20240313,134400,1740098000,293500,293500,294000,293500,44
|
|
20240313,134300,1727168000,293500,293500,293500,293500,1
|
|
20240313,134200,1726874500,294000,293500,294000,293500,7
|
|
20240313,134100,1724818500,293500,293500,293500,293500,8
|
|
20240313,134000,1722470500,293500,294000,294000,293500,15
|
|
20240313,133900,1718066500,293500,293500,293500,293500,7
|
|
20240313,133800,1716012000,293500,293500,293500,293500,3
|
|
20240313,133700,1715131500,294000,293500,294000,293500,13
|
|
20240313,133600,1711315500,293500,293500,294000,293500,5
|
|
20240313,133500,1709847500,293500,293500,294000,293500,14
|
|
20240313,133400,1705737500,293500,293500,293500,293500,1
|
|
20240313,133300,1705444000,293500,293500,293500,293500,15
|
|
20240313,133200,1701041500,293500,293500,293500,293500,2
|
|
20240313,133100,1700454500,294000,294000,294500,294000,108
|
|
20240313,133000,1668701500,294000,294500,294500,294000,10
|
|
20240313,132900,1665760000,294000,294000,294500,294000,10
|
|
20240313,132800,1662819000,294000,294500,294500,294000,5
|
|
20240313,132700,1661348500,294000,294500,295000,294000,72
|
|
20240313,132600,1640176500,294000,294000,294500,294000,16
|
|
20240313,132500,1635471500,294000,294000,294000,294000,10
|
|
20240313,132400,1632531500,294500,294500,294500,294500,1
|
|
20240313,132300,1632237000,294500,294000,294500,294000,17
|
|
20240313,132200,1627234000,294000,294000,294000,294000,0
|
|
20240313,132100,1627234000,294000,294000,294000,294000,11
|
|
20240313,132000,1624000000,294500,294500,295000,294000,46
|
|
20240313,131900,1610465500,294500,294500,295000,294500,12
|
|
20240313,131800,1606930500,294500,294500,295000,294500,17
|
|
20240313,131700,1601923000,294500,294500,294500,294500,2
|
|
20240313,131600,1601334000,294500,294500,294500,294500,2
|
|
20240313,131500,1600745000,294500,294500,294500,294500,3
|
|
20240313,131400,1599861500,295500,295000,295500,295000,19
|
|
20240313,131300,1594255000,295500,294500,295500,294500,77
|
|
20240313,131200,1571573500,294500,294500,294500,294500,0
|
|
20240313,131100,1571573500,294500,294500,294500,294500,0
|
|
20240313,131000,1571573500,294500,295000,295500,294500,49
|
|
20240313,130900,1557117000,295500,295000,295500,295000,8
|
|
20240313,130800,1554753500,295000,295000,295000,295000,31
|
|
20240313,130700,1545608500,295000,295000,295500,295000,22
|
|
20240313,130600,1539118000,295000,295000,295000,295000,13
|
|
20240313,130500,1535283000,295500,295500,295500,295500,7
|
|
20240313,130400,1533214500,295000,295500,295500,295000,44
|
|
20240313,130300,1520232000,295000,295500,295500,295000,14
|
|
20240313,130200,1516095500,295500,295500,295500,295500,24
|
|
20240313,130100,1509003500,295500,296000,296000,295500,55
|
|
20240313,130000,1492750000,295500,295500,295500,295500,3
|
|
20240313,125900,1491863500,295500,296000,296000,295500,10
|
|
20240313,125800,1488904000,295500,295500,295500,295500,2
|
|
20240313,125700,1488313000,295500,295500,295500,295500,1
|
|
20240313,125600,1488017500,295500,295500,295500,295500,18
|
|
20240313,125500,1482698500,295500,295500,295500,295500,21
|
|
20240313,125400,1476493000,296000,295500,296000,295500,20
|
|
20240313,125300,1470575000,295500,295500,295500,295500,6
|
|
20240313,125200,1468802000,295500,295500,295500,295500,1
|
|
20240313,125100,1468506500,295500,295500,295500,295500,1
|
|
20240313,125000,1468211000,295500,296000,296000,295500,5
|
|
20240313,124900,1466733000,296000,296000,296000,296000,0
|
|
20240313,124800,1466733000,296000,295500,296000,295500,4
|
|
20240313,124700,1465550500,295500,295500,295500,295500,5
|
|
20240313,124600,1464073000,295500,295500,295500,295500,1
|
|
20240313,124500,1463777500,295500,295500,295500,295500,2
|
|
20240313,124400,1463186500,295500,295500,295500,295500,6
|
|
20240313,124300,1461413500,295500,295500,295500,295500,0
|
|
20240313,124200,1461413500,295500,295500,295500,295500,1
|
|
20240313,124100,1461118000,295500,296000,296000,295500,2
|
|
20240313,124000,1460526500,296000,295500,296000,295500,32
|
|
20240313,123900,1451070000,295500,295500,295500,295500,0
|
|
20240313,123800,1451070000,295500,295500,295500,295500,2
|
|
20240313,123700,1450479000,295500,295500,295500,295500,1
|
|
20240313,123600,1450183500,296000,296000,296000,296000,1
|
|
20240313,123500,1449887500,295500,295500,295500,295500,1
|
|
20240313,123400,1449592000,295500,295500,295500,295500,8
|
|
20240313,123300,1447228000,296000,295500,296000,295500,111
|
|
20240313,123200,1414422000,295500,295500,295500,295500,3
|
|
20240313,123100,1413535500,296000,295500,296000,295500,7
|
|
20240313,123000,1411464500,295500,295500,295500,295500,2
|
|
20240313,122900,1410873500,295500,296000,296000,295500,7
|
|
20240313,122800,1408802000,296000,295500,296000,295500,11
|
|
20240313,122700,1405549000,295500,296000,296000,295500,5
|
|
20240313,122600,1404069500,295500,295500,295500,295500,2
|
|
20240313,122500,1403478500,296000,296000,296000,296000,8
|
|
20240313,122400,1401110500,296000,295500,296000,295500,4
|
|
20240313,122300,1399927000,295500,295500,295500,295500,0
|
|
20240313,122200,1399927000,295500,296000,296000,295500,3
|
|
20240313,122100,1399039500,295500,296000,296000,295500,7
|
|
20240313,122000,1396969000,296000,296000,296000,296000,52
|
|
20240313,121900,1381577000,296000,296000,296000,296000,47
|
|
20240313,121800,1367665000,296000,296000,296500,296000,32
|
|
20240313,121700,1358192500,296000,296000,296000,296000,10
|
|
20240313,121600,1355232500,296000,296500,296500,296000,13
|
|
20240313,121500,1351379000,296000,296500,296500,296000,6
|
|
20240313,121400,1349602500,296000,296000,296000,296000,0
|
|
20240313,121300,1349602500,296000,296000,296000,296000,2
|
|
20240313,121200,1349010500,296000,296000,296000,296000,11
|
|
20240313,121100,1345754500,296000,296000,296000,296000,0
|
|
20240313,121000,1345754500,296000,296000,296000,296000,2
|
|
20240313,120900,1345162500,296000,296000,296000,296000,1
|
|
20240313,120800,1344866500,296000,296000,296500,296000,12
|
|
20240313,120700,1341314000,296000,296000,296000,296000,0
|
|
20240313,120600,1341314000,296000,296000,296000,296000,31
|
|
20240313,120500,1332138000,296000,296000,296000,296000,2
|
|
20240313,120400,1331546000,296000,296000,296000,296000,2
|
|
20240313,120300,1330954000,296000,296000,296000,296000,2
|
|
20240313,120200,1330362000,296000,296000,296000,296000,11
|
|
20240313,120100,1327106000,296500,296500,296500,296500,1
|
|
20240313,120000,1326809500,296000,296000,296000,296000,5
|
|
20240313,115900,1325329500,296000,296000,296000,296000,2
|
|
20240313,115800,1324737500,296500,296500,296500,296500,1
|
|
20240313,115700,1324441000,296000,296500,296500,296000,2
|
|
20240313,115600,1323848500,296000,296000,296000,296000,3
|
|
20240313,115500,1322960500,296000,296000,296500,296000,10
|
|
20240313,115400,1320000000,296000,296000,296000,296000,3
|
|
20240313,115300,1319112000,296000,296000,296000,296000,3
|
|
20240313,115200,1318224000,296000,296000,296000,296000,31
|
|
20240313,115100,1309048000,296000,296000,296000,296000,0
|
|
20240313,115000,1309048000,296000,296000,296000,296000,49
|
|
20240313,114900,1294544000,296000,296000,296000,296000,2
|
|
20240313,114800,1293952000,296000,296000,296000,296000,5
|
|
20240313,114700,1292472000,296000,296000,296000,296000,1
|
|
20240313,114600,1292176000,296000,296000,296000,296000,1
|
|
20240313,114500,1291880000,296000,296000,296000,296000,0
|
|
20240313,114400,1291880000,296000,296000,296000,296000,2
|
|
20240313,114300,1291288000,296000,296000,296000,296000,2
|
|
20240313,114200,1290696000,296500,296500,296500,296500,35
|
|
20240313,114100,1280318500,296500,297000,297000,296500,5
|
|
20240313,114000,1278834000,296500,296500,297000,296500,4
|
|
20240313,113900,1277647500,296500,296500,297000,296500,29
|
|
20240313,113800,1269048000,296500,296500,296500,296500,9
|
|
20240313,113700,1266379500,296500,297000,297000,296500,21
|
|
20240313,113600,1260145000,297000,297000,297000,297000,27
|
|
20240313,113500,1252126000,297000,297500,297500,297000,13
|
|
20240313,113400,1248264000,297500,297000,297500,297000,129
|
|
20240313,113300,1209945000,297000,297000,297000,297000,2
|
|
20240313,113200,1209351000,297500,297500,297500,297500,3
|
|
20240313,113100,1208458500,297500,297000,297500,297000,6
|
|
20240313,113000,1206674500,297000,296500,297000,296500,4
|
|
20240313,112900,1205487000,297000,297000,297000,297000,8
|
|
20240313,112800,1203111000,296500,297000,297000,296500,3
|
|
20240313,112700,1202220500,297000,296500,297000,296500,112
|
|
20240313,112600,1168993500,296500,296500,296500,296500,1
|
|
20240313,112500,1168697000,296500,295500,296500,295500,99
|
|
20240313,112400,1139389000,295500,295000,295500,295000,38
|
|
20240313,112300,1128160500,295500,295000,295500,295000,14
|
|
20240313,112200,1124024000,295500,295500,295500,295500,5
|
|
20240313,112100,1122546500,295500,295500,295500,295500,0
|
|
20240313,112000,1122546500,295500,295500,295500,295000,10
|
|
20240313,111900,1119592500,295500,295500,296000,295000,33
|
|
20240313,111800,1109841000,295500,295500,295500,295500,1
|
|
20240313,111700,1109545500,295500,296000,296000,295500,14
|
|
20240313,111600,1105402000,296000,296000,296000,296000,0
|
|
20240313,111500,1105402000,296000,296000,296000,295500,20
|
|
20240313,111400,1099482500,296000,295500,296000,295500,105
|
|
20240313,111300,1068427500,295500,295500,296000,295500,20
|
|
20240313,111200,1062517000,295500,295500,296000,295500,23
|
|
20240313,111100,1055716500,295500,295500,295500,295500,6
|
|
20240313,111000,1053943500,295500,295500,296000,295500,5
|
|
20240313,110900,1052465500,295500,296000,296000,295500,7
|
|
20240313,110800,1050394000,295500,295500,295500,295500,4
|
|
20240313,110700,1049212000,295500,295500,295500,295500,1
|
|
20240313,110600,1048916500,296000,295500,296000,295500,106
|
|
20240313,110500,1017581000,295000,295000,295500,295000,11
|
|
20240313,110400,1014334500,295000,295000,295000,294500,15
|
|
20240313,110300,1009911000,295500,295500,295500,295500,47
|
|
20240313,110200,996022500,295500,295500,296000,295500,79
|
|
20240313,110100,972674000,295000,295000,295500,295000,5
|
|
20240313,110000,971197500,295500,294000,295500,294000,133
|
|
20240313,105900,932012500,294000,294500,294500,294000,7
|
|
20240313,105800,929951500,294000,294000,294000,294000,1
|
|
20240313,105700,929657500,294000,294000,294000,294000,10
|
|
20240313,105600,926717500,294000,294000,294000,294000,2
|
|
20240313,105500,926129500,294000,294000,294000,294000,11
|
|
20240313,105400,922895500,294000,294000,294000,294000,0
|
|
20240313,105300,922895500,294000,294000,294500,294000,35
|
|
20240313,105200,912605000,294000,294000,294000,294000,4
|
|
20240313,105100,911429000,294000,294000,294000,294000,2
|
|
20240313,105000,910841000,294500,294500,294500,294500,1
|
|
20240313,104900,910546500,294500,294000,294500,294000,47
|
|
20240313,104800,896706000,294000,293500,294000,293500,161
|
|
20240313,104700,849415000,294000,293500,294000,293500,5
|
|
20240313,104600,847946500,293500,293000,294000,293000,10
|
|
20240313,104500,845011500,293500,293500,293500,293500,2
|
|
20240313,104400,844424500,293500,293500,293500,293500,1
|
|
20240313,104300,844131000,293500,294000,294000,293500,9
|
|
20240313,104200,841489000,293500,293500,293500,293500,21
|
|
20240313,104100,835325500,293500,294000,294000,293500,2
|
|
20240313,104000,834738000,293500,293500,293500,293500,1
|
|
20240313,103900,834444500,293500,294000,294000,293500,2
|
|
20240313,103800,833857000,294000,293500,294000,293500,14
|
|
20240313,103700,829743000,293500,293500,293500,293500,13
|
|
20240313,103600,825927500,293500,293500,293500,293500,5
|
|
20240313,103500,824460000,293500,293500,293500,293500,2
|
|
20240313,103400,823873000,293500,293500,293500,293500,0
|
|
20240313,103300,823873000,293500,293500,293500,293500,5
|
|
20240313,103200,822405500,293500,294000,294000,293000,7
|
|
20240313,103100,820352000,293000,294000,294000,293000,11
|
|
20240313,103000,817122000,294000,294000,294000,294000,0
|
|
20240313,102900,817122000,294000,293000,294000,293000,361
|
|
20240313,102800,711202500,293000,293000,293000,293000,9
|
|
20240313,102700,708565500,293000,293000,293000,293000,0
|
|
20240313,102600,708565500,293000,293000,293000,293000,30
|
|
20240313,102500,699775500,293000,293000,293000,293000,0
|
|
20240313,102400,699775500,293000,293000,293000,293000,5
|
|
20240313,102300,698310500,293000,293000,293000,293000,0
|
|
20240313,102200,698310500,293000,293000,293000,293000,40
|
|
20240313,102100,686590500,293500,293500,293500,293500,1
|
|
20240313,102000,686297000,293000,293000,293000,293000,6
|
|
20240313,101900,684539000,293000,293000,293000,293000,0
|
|
20240313,101800,684539000,293000,293000,293000,293000,7
|
|
20240313,101700,682488000,293000,293000,293000,293000,4
|
|
20240313,101600,681316000,293000,293000,293000,293000,54
|
|
20240313,101500,665494000,293000,293000,293000,292500,8
|
|
20240313,101400,663152000,292500,293000,293000,292500,12
|
|
20240313,101300,659640000,293000,292500,293000,292500,4
|
|
20240313,101200,658469500,292500,292500,292500,292500,8
|
|
20240313,101100,656129500,293000,293000,293000,292500,6
|
|
20240313,101000,654373500,292500,293000,293000,292500,229
|
|
20240313,100900,587279000,293000,293000,293000,293000,10
|
|
20240313,100800,584349000,293000,293000,293000,293000,203
|
|
20240313,100700,524870000,293000,293000,293000,293000,8
|
|
20240313,100600,522526000,293000,293000,293000,293000,5
|
|
20240313,100500,521061000,293000,293000,293000,293000,4
|
|
20240313,100400,519889000,293000,293000,293000,293000,9
|
|
20240313,100300,517252000,293500,293500,293500,293000,13
|
|
20240313,100200,513438500,293000,293000,293000,293000,7
|
|
20240313,100100,511387500,293500,293000,293500,293000,6
|
|
20240313,100000,509629000,293000,293500,293500,293000,28
|
|
20240313,095900,501424000,293000,293000,293000,293000,8
|
|
20240313,095800,499080000,293000,293000,293000,293000,11
|
|
20240313,095700,495857000,293000,293000,293000,293000,7
|
|
20240313,095600,493806000,293000,293500,293500,293000,10
|
|
20240313,095500,490875000,293000,293000,293000,293000,18
|
|
20240313,095400,485601000,293500,293000,293500,293000,15
|
|
20240313,095300,481201000,293500,293000,293500,293000,8
|
|
20240313,095200,478855000,293000,293000,293500,293000,8
|
|
20240313,095100,476510500,293000,293000,293000,293000,5
|
|
20240313,095000,475045500,293000,293000,293500,293000,14
|
|
20240313,094900,470940500,293500,293000,293500,293000,69
|
|
20240313,094800,450691000,293500,293000,293500,293000,14
|
|
20240313,094700,446587500,293000,293000,293000,293000,20
|
|
20240313,094600,440727500,293000,293500,293500,293000,6
|
|
20240313,094500,438968000,293000,293000,293500,293000,11
|
|
20240313,094400,435743500,293000,293000,293000,293000,29
|
|
20240313,094300,427246500,293000,293000,293000,293000,88
|
|
20240313,094200,401462500,293000,293000,293500,293000,12
|
|
20240313,094100,397945000,293500,293500,293500,293500,12
|
|
20240313,094000,394423000,293500,293000,293500,293000,28
|
|
20240313,093900,386209000,293500,293500,293500,293000,12
|
|
20240313,093800,382689000,293000,293500,293500,293000,5
|
|
20240313,093700,381223500,293500,293500,293500,293500,47
|
|
20240313,093600,367429000,293500,293500,293500,293500,29
|
|
20240313,093500,358917500,293500,293500,293500,293500,25
|
|
20240313,093400,351580000,293500,293500,293500,293000,21
|
|
20240313,093300,345418500,293500,293500,293500,293000,16
|
|
20240313,093200,340724500,293000,293000,293000,293000,13
|
|
20240313,093100,336915500,293000,293500,293500,293000,5
|
|
20240313,093000,335450000,293500,293000,293500,293000,15
|
|
20240313,092900,331054500,293500,293500,293500,293500,54
|
|
20240313,092800,315205500,293000,293000,293500,293000,22
|
|
20240313,092700,308755500,293000,292500,293000,292500,55
|
|
20240313,092600,292643000,293000,293000,293000,292500,27
|
|
20240313,092500,284740500,292500,292500,292500,292500,7
|
|
20240313,092400,282693000,292500,293000,293000,292500,8
|
|
20240313,092300,280351000,293000,293000,293000,293000,53
|
|
20240313,092200,264822000,293000,293000,293000,293000,5
|
|
20240313,092100,263357000,293000,293500,293500,293000,35
|
|
20240313,092000,253101500,293500,293000,293500,293000,15
|
|
20240313,091900,248704000,293000,293500,293500,293000,112
|
|
20240313,091800,215861500,293500,293500,293500,293500,62
|
|
20240313,091700,197664500,293500,293500,293500,293500,36
|
|
20240313,091600,187098500,293500,293500,293500,293000,34
|
|
20240313,091500,177124500,293500,293000,293500,293000,9
|
|
20240313,091400,174484500,293000,293000,293000,293000,2
|
|
20240313,091300,173898500,293000,292500,293000,292500,16
|
|
20240313,091200,169211500,292500,293000,293000,292500,18
|
|
20240313,091100,163944500,292500,292500,292500,292500,11
|
|
20240313,091000,160727000,292500,293000,293000,292500,226
|
|
20240313,090900,94533500,293000,293500,293500,293000,11
|
|
20240313,090800,91308000,293500,293500,294000,293500,93
|
|
20240313,090700,64008500,293500,293500,294000,293500,20
|
|
20240313,090600,58138000,294000,293500,294000,293500,28
|
|
20240313,090500,49919000,293500,293500,293500,293500,2
|
|
20240313,090400,49332000,294000,294000,294000,294000,6
|
|
20240313,090300,47568000,294000,293500,294000,293000,65
|
|
20240313,090200,28490500,293000,293000,293000,293000,2
|
|
20240313,090100,27904500,293000,294500,294500,293000,45
|
|
20240313,090000,14699500,294500,294000,294500,294000,49
|