724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,210100,4307673000,293500,293500,293500,293500,434
|
|
20240318,210000,4307673000,293500,293500,293500,293500,0
|
|
20240318,205900,4307673000,293500,293500,293500,293500,0
|
|
20240318,205800,4307673000,293500,293500,293500,293500,0
|
|
20240318,205700,4307673000,293500,293500,293500,293500,0
|
|
20240318,205600,4307673000,293500,293500,293500,293500,0
|
|
20240318,205500,4307673000,293500,293500,293500,293500,0
|
|
20240318,205400,4307673000,293500,293500,293500,293500,0
|
|
20240318,205300,4307673000,293500,293500,293500,293500,0
|
|
20240318,205200,4307673000,293500,293500,293500,293500,0
|
|
20240318,205100,4307673000,293500,293500,293500,293500,0
|
|
20240318,205000,4307673000,293500,293500,293500,293500,0
|
|
20240318,204900,4307673000,293500,293500,293500,293500,0
|
|
20240318,204800,4307673000,293500,293500,293500,293500,0
|
|
20240318,204700,4307673000,293500,293500,293500,293500,0
|
|
20240318,204600,4307673000,293500,293500,293500,293500,0
|
|
20240318,204500,4307673000,293500,293500,293500,293500,0
|
|
20240318,204400,4307673000,293500,293500,293500,293500,0
|
|
20240318,204300,4307673000,293500,293500,293500,293500,0
|
|
20240318,204200,4307673000,293500,293500,293500,293500,0
|
|
20240318,204100,4307673000,293500,293500,293500,293500,0
|
|
20240318,204000,4307673000,293500,293500,293500,293500,0
|
|
20240318,203900,4307673000,293500,293500,293500,293500,0
|
|
20240318,203800,4307673000,293500,293500,293500,293500,0
|
|
20240318,203700,4307673000,293500,293500,293500,293500,0
|
|
20240318,203600,4307673000,293500,293500,293500,293500,0
|
|
20240318,203500,4307673000,293500,293500,293500,293500,0
|
|
20240318,203400,4307673000,293500,293500,293500,293500,0
|
|
20240318,203300,4307673000,293500,293500,293500,293500,0
|
|
20240318,203200,4307673000,293500,293500,293500,293500,0
|
|
20240318,203100,4307673000,293500,293500,293500,293500,434
|
|
20240318,203000,4307673000,293500,293500,293500,293500,0
|
|
20240318,202900,4307673000,293500,293500,293500,293500,0
|
|
20240318,202800,4307673000,293500,293500,293500,293500,0
|
|
20240318,202700,4307673000,293500,293500,293500,293500,0
|
|
20240318,202600,4307673000,293500,293500,293500,293500,0
|
|
20240318,202500,4307673000,293500,293500,293500,293500,0
|
|
20240318,202400,4307673000,293500,293500,293500,293500,0
|
|
20240318,202300,4307673000,293500,293500,293500,293500,0
|
|
20240318,202200,4307673000,293500,293500,293500,293500,0
|
|
20240318,202100,4307673000,293500,293500,293500,293500,0
|
|
20240318,202000,4307673000,293500,293500,293500,293500,0
|
|
20240318,201900,4307673000,293500,293500,293500,293500,0
|
|
20240318,201800,4307673000,293500,293500,293500,293500,0
|
|
20240318,201700,4307673000,293500,293500,293500,293500,0
|
|
20240318,201600,4307673000,293500,293500,293500,293500,0
|
|
20240318,201500,4307673000,293500,293500,293500,293500,0
|
|
20240318,201400,4307673000,293500,293500,293500,293500,0
|
|
20240318,201300,4307673000,293500,293500,293500,293500,0
|
|
20240318,201200,4307673000,293500,293500,293500,293500,0
|
|
20240318,201100,4307673000,293500,293500,293500,293500,0
|
|
20240318,201000,4307673000,293500,293500,293500,293500,0
|
|
20240318,200900,4307673000,293500,293500,293500,293500,0
|
|
20240318,200800,4307673000,293500,293500,293500,293500,0
|
|
20240318,200700,4307673000,293500,293500,293500,293500,0
|
|
20240318,200600,4307673000,293500,293500,293500,293500,0
|
|
20240318,200500,4307673000,293500,293500,293500,293500,0
|
|
20240318,200400,4307673000,293500,293500,293500,293500,0
|
|
20240318,200300,4307673000,293500,293500,293500,293500,0
|
|
20240318,200200,4307673000,293500,293500,293500,293500,0
|
|
20240318,200100,4307673000,293500,293500,293500,293500,434
|
|
20240318,200000,4307673000,293500,293500,293500,293500,0
|
|
20240318,195900,4307673000,293500,293500,293500,293500,0
|
|
20240318,195800,4307673000,293500,293500,293500,293500,0
|
|
20240318,195700,4307673000,293500,293500,293500,293500,0
|
|
20240318,195600,4307673000,293500,293500,293500,293500,0
|
|
20240318,195500,4307673000,293500,293500,293500,293500,0
|
|
20240318,195400,4307673000,293500,293500,293500,293500,0
|
|
20240318,195300,4307673000,293500,293500,293500,293500,0
|
|
20240318,195200,4307673000,293500,293500,293500,293500,0
|
|
20240318,195100,4307673000,293500,293500,293500,293500,0
|
|
20240318,195000,4307673000,293500,293500,293500,293500,0
|
|
20240318,194900,4307673000,293500,293500,293500,293500,0
|
|
20240318,194800,4307673000,293500,293500,293500,293500,0
|
|
20240318,194700,4307673000,293500,293500,293500,293500,0
|
|
20240318,194600,4307673000,293500,293500,293500,293500,0
|
|
20240318,194500,4307673000,293500,293500,293500,293500,0
|
|
20240318,194400,4307673000,293500,293500,293500,293500,0
|
|
20240318,194300,4307673000,293500,293500,293500,293500,0
|
|
20240318,194200,4307673000,293500,293500,293500,293500,0
|
|
20240318,194100,4307673000,293500,293500,293500,293500,0
|
|
20240318,194000,4307673000,293500,293500,293500,293500,0
|
|
20240318,193900,4307673000,293500,293500,293500,293500,0
|
|
20240318,193800,4307673000,293500,293500,293500,293500,0
|
|
20240318,193700,4307673000,293500,293500,293500,293500,0
|
|
20240318,193600,4307673000,293500,293500,293500,293500,0
|
|
20240318,193500,4307673000,293500,293500,293500,293500,0
|
|
20240318,193400,4307673000,293500,293500,293500,293500,0
|
|
20240318,193300,4307673000,293500,293500,293500,293500,0
|
|
20240318,193200,4307673000,293500,293500,293500,293500,0
|
|
20240318,193100,4307673000,293500,293500,293500,293500,434
|
|
20240318,193000,4307673000,293500,293500,293500,293500,0
|
|
20240318,192900,4307673000,293500,293500,293500,293500,0
|
|
20240318,192800,4307673000,293500,293500,293500,293500,0
|
|
20240318,192700,4307673000,293500,293500,293500,293500,0
|
|
20240318,192600,4307673000,293500,293500,293500,293500,0
|
|
20240318,192500,4307673000,293500,293500,293500,293500,0
|
|
20240318,192400,4307673000,293500,293500,293500,293500,0
|
|
20240318,192300,4307673000,293500,293500,293500,293500,0
|
|
20240318,192200,4307673000,293500,293500,293500,293500,0
|
|
20240318,192100,4307673000,293500,293500,293500,293500,0
|
|
20240318,192000,4307673000,293500,293500,293500,293500,0
|
|
20240318,191900,4307673000,293500,293500,293500,293500,0
|
|
20240318,191800,4307673000,293500,293500,293500,293500,0
|
|
20240318,191700,4307673000,293500,293500,293500,293500,0
|
|
20240318,191600,4307673000,293500,293500,293500,293500,0
|
|
20240318,191500,4307673000,293500,293500,293500,293500,0
|
|
20240318,191400,4307673000,293500,293500,293500,293500,0
|
|
20240318,191300,4307673000,293500,293500,293500,293500,0
|
|
20240318,191200,4307673000,293500,293500,293500,293500,0
|
|
20240318,191100,4307673000,293500,293500,293500,293500,0
|
|
20240318,191000,4307673000,293500,293500,293500,293500,0
|
|
20240318,190900,4307673000,293500,293500,293500,293500,0
|
|
20240318,190800,4307673000,293500,293500,293500,293500,0
|
|
20240318,190700,4307673000,293500,293500,293500,293500,0
|
|
20240318,190600,4307673000,293500,293500,293500,293500,0
|
|
20240318,190500,4307673000,293500,293500,293500,293500,0
|
|
20240318,190400,4307673000,293500,293500,293500,293500,0
|
|
20240318,190300,4307673000,293500,293500,293500,293500,0
|
|
20240318,190200,4307673000,293500,293500,293500,293500,0
|
|
20240318,190100,4307673000,293500,293500,293500,293500,434
|
|
20240318,190000,4307673000,293500,293500,293500,293500,0
|
|
20240318,185900,4307673000,293500,293500,293500,293500,0
|
|
20240318,185800,4307673000,293500,293500,293500,293500,0
|
|
20240318,185700,4307673000,293500,293500,293500,293500,0
|
|
20240318,185600,4307673000,293500,293500,293500,293500,0
|
|
20240318,185500,4307673000,293500,293500,293500,293500,0
|
|
20240318,185400,4307673000,293500,293500,293500,293500,0
|
|
20240318,185300,4307673000,293500,293500,293500,293500,0
|
|
20240318,185200,4307673000,293500,293500,293500,293500,0
|
|
20240318,185100,4307673000,293500,293500,293500,293500,0
|
|
20240318,185000,4307673000,293500,293500,293500,293500,0
|
|
20240318,184900,4307673000,293500,293500,293500,293500,0
|
|
20240318,184800,4307673000,293500,293500,293500,293500,0
|
|
20240318,184700,4307673000,293500,293500,293500,293500,0
|
|
20240318,184600,4307673000,293500,293500,293500,293500,0
|
|
20240318,184500,4307673000,293500,293500,293500,293500,0
|
|
20240318,184400,4307673000,293500,293500,293500,293500,0
|
|
20240318,184300,4307673000,293500,293500,293500,293500,0
|
|
20240318,184200,4307673000,293500,293500,293500,293500,0
|
|
20240318,184100,4307673000,293500,293500,293500,293500,0
|
|
20240318,184000,4307673000,293500,293500,293500,293500,0
|
|
20240318,183900,4307673000,293500,293500,293500,293500,0
|
|
20240318,183800,4307673000,293500,293500,293500,293500,0
|
|
20240318,183700,4307673000,293500,293500,293500,293500,0
|
|
20240318,183600,4307673000,293500,293500,293500,293500,0
|
|
20240318,183500,4307673000,293500,293500,293500,293500,0
|
|
20240318,183400,4307673000,293500,293500,293500,293500,0
|
|
20240318,183300,4307673000,293500,293500,293500,293500,0
|
|
20240318,183200,4307673000,293500,293500,293500,293500,0
|
|
20240318,183100,4307673000,293500,293500,293500,293500,434
|
|
20240318,183000,4307673000,293500,293500,293500,293500,0
|
|
20240318,182900,4307673000,293500,293500,293500,293500,0
|
|
20240318,182800,4307673000,293500,293500,293500,293500,0
|
|
20240318,182700,4307673000,293500,293500,293500,293500,0
|
|
20240318,182600,4307673000,293500,293500,293500,293500,0
|
|
20240318,182500,4307673000,293500,293500,293500,293500,0
|
|
20240318,182400,4307673000,293500,293500,293500,293500,0
|
|
20240318,182300,4307673000,293500,293500,293500,293500,0
|
|
20240318,182200,4307673000,293500,293500,293500,293500,0
|
|
20240318,182100,4307673000,293500,293500,293500,293500,0
|
|
20240318,182000,4307673000,293500,293500,293500,293500,0
|
|
20240318,181900,4307673000,293500,293500,293500,293500,0
|
|
20240318,181800,4307673000,293500,293500,293500,293500,0
|
|
20240318,181700,4307673000,293500,293500,293500,293500,0
|
|
20240318,181600,4307673000,293500,293500,293500,293500,0
|
|
20240318,181500,4307673000,293500,293500,293500,293500,0
|
|
20240318,181400,4307673000,293500,293500,293500,293500,0
|
|
20240318,181300,4307673000,293500,293500,293500,293500,0
|
|
20240318,181200,4307673000,293500,293500,293500,293500,0
|
|
20240318,181100,4307673000,293500,293500,293500,293500,0
|
|
20240318,181000,4307673000,293500,293500,293500,293500,0
|
|
20240318,180900,4307673000,293500,293500,293500,293500,0
|
|
20240318,180800,4307673000,293500,293500,293500,293500,0
|
|
20240318,180700,4307673000,293500,293500,293500,293500,0
|
|
20240318,180600,4307673000,293500,293500,293500,293500,0
|
|
20240318,180500,4307673000,293500,293500,293500,293500,0
|
|
20240318,180400,4307673000,293500,293500,293500,293500,0
|
|
20240318,180300,4307673000,293500,293500,293500,293500,0
|
|
20240318,180200,4307673000,293500,293500,293500,293500,0
|
|
20240318,180100,4307673000,293500,293500,293500,293500,434
|
|
20240318,180000,4307673000,293500,293500,293500,293500,0
|
|
20240318,175900,4307673000,293500,293500,293500,293500,0
|
|
20240318,175800,4307673000,293500,293500,293500,293500,0
|
|
20240318,175700,4307673000,293500,293500,293500,293500,0
|
|
20240318,175600,4307673000,293500,293500,293500,293500,0
|
|
20240318,175500,4307673000,293500,293500,293500,293500,0
|
|
20240318,175400,4307673000,293500,293500,293500,293500,0
|
|
20240318,175300,4307673000,293500,293500,293500,293500,0
|
|
20240318,175200,4307673000,293500,293500,293500,293500,0
|
|
20240318,175100,4307673000,293500,293500,293500,293500,0
|
|
20240318,175000,4307673000,293500,293500,293500,293500,0
|
|
20240318,174900,4307673000,293500,293500,293500,293500,0
|
|
20240318,174800,4307673000,293500,293500,293500,293500,0
|
|
20240318,174700,4307673000,293500,293500,293500,293500,0
|
|
20240318,174600,4307673000,293500,293500,293500,293500,0
|
|
20240318,174500,4307673000,293500,293500,293500,293500,0
|
|
20240318,174400,4307673000,293500,293500,293500,293500,0
|
|
20240318,174300,4307673000,293500,293500,293500,293500,0
|
|
20240318,174200,4307673000,293500,293500,293500,293500,0
|
|
20240318,174100,4307673000,293500,293500,293500,293500,0
|
|
20240318,174000,4307673000,293500,293500,293500,293500,0
|
|
20240318,173900,4307673000,293500,293500,293500,293500,0
|
|
20240318,173800,4307673000,293500,293500,293500,293500,0
|
|
20240318,173700,4307673000,293500,293500,293500,293500,0
|
|
20240318,173600,4307673000,293500,293500,293500,293500,0
|
|
20240318,173500,4307673000,293500,293500,293500,293500,0
|
|
20240318,173400,4307673000,293500,293500,293500,293500,0
|
|
20240318,173300,4307673000,293500,293500,293500,293500,0
|
|
20240318,173200,4307673000,293500,293500,293500,293500,0
|
|
20240318,173100,4307673000,293500,293500,293500,293500,434
|
|
20240318,173000,4307673000,293500,293500,293500,293500,0
|
|
20240318,172900,4307673000,293500,293500,293500,293500,0
|
|
20240318,172800,4307673000,293500,293500,293500,293500,0
|
|
20240318,172700,4307673000,293500,293500,293500,293500,0
|
|
20240318,172600,4307673000,293500,293500,293500,293500,0
|
|
20240318,172500,4307673000,293500,293500,293500,293500,0
|
|
20240318,172400,4307673000,293500,293500,293500,293500,0
|
|
20240318,172300,4307673000,293500,293500,293500,293500,0
|
|
20240318,172200,4307673000,293500,293500,293500,293500,0
|
|
20240318,172100,4307673000,293500,293500,293500,293500,0
|
|
20240318,172000,4307673000,293500,293500,293500,293500,0
|
|
20240318,171900,4307673000,293500,293500,293500,293500,0
|
|
20240318,171800,4307673000,293500,293500,293500,293500,0
|
|
20240318,171700,4307673000,293500,293500,293500,293500,0
|
|
20240318,171600,4307673000,293500,293500,293500,293500,0
|
|
20240318,171500,4307673000,293500,293500,293500,293500,0
|
|
20240318,171400,4307673000,293500,293500,293500,293500,0
|
|
20240318,171300,4307673000,293500,293500,293500,293500,0
|
|
20240318,171200,4307673000,293500,293500,293500,293500,0
|
|
20240318,171100,4307673000,293500,293500,293500,293500,0
|
|
20240318,171000,4307673000,293500,293500,293500,293500,0
|
|
20240318,170900,4307673000,293500,293500,293500,293500,0
|
|
20240318,170800,4307673000,293500,293500,293500,293500,0
|
|
20240318,170700,4307673000,293500,293500,293500,293500,0
|
|
20240318,170600,4307673000,293500,293500,293500,293500,0
|
|
20240318,170500,4307673000,293500,293500,293500,293500,0
|
|
20240318,170400,4307673000,293500,293500,293500,293500,0
|
|
20240318,170300,4307673000,293500,293500,293500,293500,0
|
|
20240318,170200,4307673000,293500,293500,293500,293500,0
|
|
20240318,170100,4307673000,293500,293500,293500,293500,434
|
|
20240318,170000,4307673000,293500,293500,293500,293500,0
|
|
20240318,165900,4307673000,293500,293500,293500,293500,0
|
|
20240318,165800,4307673000,293500,293500,293500,293500,0
|
|
20240318,165700,4307673000,293500,293500,293500,293500,0
|
|
20240318,165600,4307673000,293500,293500,293500,293500,0
|
|
20240318,165500,4307673000,293500,293500,293500,293500,0
|
|
20240318,165400,4307673000,293500,293500,293500,293500,0
|
|
20240318,165300,4307673000,293500,293500,293500,293500,0
|
|
20240318,165200,4307673000,293500,293500,293500,293500,0
|
|
20240318,165100,4307673000,293500,293500,293500,293500,0
|
|
20240318,165000,4307673000,293500,293500,293500,293500,0
|
|
20240318,164900,4307673000,293500,293500,293500,293500,0
|
|
20240318,164800,4307673000,293500,293500,293500,293500,0
|
|
20240318,164700,4307673000,293500,293500,293500,293500,0
|
|
20240318,164600,4307673000,293500,293500,293500,293500,0
|
|
20240318,164500,4307673000,293500,293500,293500,293500,0
|
|
20240318,164400,4307673000,293500,293500,293500,293500,0
|
|
20240318,164300,4307673000,293500,293500,293500,293500,0
|
|
20240318,164200,4307673000,293500,293500,293500,293500,0
|
|
20240318,164100,4307673000,293500,293500,293500,293500,0
|
|
20240318,164000,4307673000,293500,293500,293500,293500,0
|
|
20240318,163900,4307673000,293500,293500,293500,293500,0
|
|
20240318,163800,4307673000,293500,293500,293500,293500,0
|
|
20240318,163700,4307673000,293500,293500,293500,293500,0
|
|
20240318,163600,4307673000,293500,293500,293500,293500,0
|
|
20240318,163500,4307673000,293500,293500,293500,293500,0
|
|
20240318,163400,4307673000,293500,293500,293500,293500,0
|
|
20240318,163300,4307673000,293500,293500,293500,293500,0
|
|
20240318,163200,4307673000,293500,293500,293500,293500,0
|
|
20240318,163100,4307673000,293500,293500,293500,293500,434
|
|
20240318,163000,4307673000,293500,293500,293500,293500,0
|
|
20240318,162900,4307673000,293500,293500,293500,293500,0
|
|
20240318,162800,4307673000,293500,293500,293500,293500,0
|
|
20240318,162700,4307673000,293500,293500,293500,293500,0
|
|
20240318,162600,4307673000,293500,293500,293500,293500,0
|
|
20240318,162500,4307673000,293500,293500,293500,293500,0
|
|
20240318,162400,4307673000,293500,293500,293500,293500,0
|
|
20240318,162300,4307673000,293500,293500,293500,293500,0
|
|
20240318,162200,4307673000,293500,293500,293500,293500,0
|
|
20240318,162100,4307673000,293500,293500,293500,293500,0
|
|
20240318,162000,4307673000,293500,293500,293500,293500,0
|
|
20240318,161900,4307673000,293500,293500,293500,293500,0
|
|
20240318,161800,4307673000,293500,293500,293500,293500,0
|
|
20240318,161700,4307673000,293500,293500,293500,293500,0
|
|
20240318,161600,4307673000,293500,293500,293500,293500,0
|
|
20240318,161500,4307673000,293500,293500,293500,293500,0
|
|
20240318,161400,4307673000,293500,293500,293500,293500,0
|
|
20240318,161300,4307673000,293500,293500,293500,293500,0
|
|
20240318,161200,4307673000,293500,293500,293500,293500,0
|
|
20240318,161100,4307673000,293500,293500,293500,293500,0
|
|
20240318,161000,4307673000,293500,293500,293500,293500,0
|
|
20240318,160900,4307673000,293500,293500,293500,293500,0
|
|
20240318,160800,4307673000,293500,293500,293500,293500,0
|
|
20240318,160700,4307673000,293500,293500,293500,293500,0
|
|
20240318,160600,4307673000,293500,293500,293500,293500,0
|
|
20240318,160500,4307673000,293500,293500,293500,293500,0
|
|
20240318,160400,4307673000,293500,293500,293500,293500,0
|
|
20240318,160300,4307673000,293500,293500,293500,293500,0
|
|
20240318,160200,4307673000,293500,293500,293500,293500,0
|
|
20240318,160100,4307673000,293500,293500,293500,293500,434
|
|
20240318,160000,4307673000,293500,293500,293500,293500,0
|
|
20240318,155900,4307673000,293500,293500,293500,293500,0
|
|
20240318,155800,4307673000,293500,293500,293500,293500,0
|
|
20240318,155700,4307673000,293500,293500,293500,293500,0
|
|
20240318,155600,4307673000,293500,293500,293500,293500,0
|
|
20240318,155500,4307673000,293500,293500,293500,293500,0
|
|
20240318,155400,4307673000,293500,293500,293500,293500,0
|
|
20240318,155300,4307673000,293500,293500,293500,293500,0
|
|
20240318,155200,4307673000,293500,293500,293500,293500,0
|
|
20240318,155100,4307673000,293500,293500,293500,293500,0
|
|
20240318,155000,4307673000,293500,293500,293500,293500,0
|
|
20240318,154900,4307673000,293500,293500,293500,293500,0
|
|
20240318,154800,4307673000,293500,293500,293500,293500,0
|
|
20240318,154700,4307673000,293500,293500,293500,293500,0
|
|
20240318,154600,4307673000,293500,293500,293500,293500,0
|
|
20240318,154500,4307673000,293500,293500,293500,293500,0
|
|
20240318,154400,4307673000,293500,293500,293500,293500,0
|
|
20240318,154300,4307673000,293500,293500,293500,293500,0
|
|
20240318,154200,4307673000,293500,293500,293500,293500,0
|
|
20240318,154100,4307673000,293500,293500,293500,293500,0
|
|
20240318,154000,4307673000,293500,293500,293500,293500,0
|
|
20240318,153900,4307673000,293500,293500,293500,293500,0
|
|
20240318,153800,4307673000,293500,293500,293500,293500,0
|
|
20240318,153700,4307673000,293500,293500,293500,293500,0
|
|
20240318,153600,4307673000,293500,293500,293500,293500,0
|
|
20240318,153500,4307673000,293500,293500,293500,293500,0
|
|
20240318,153400,4307673000,293500,293500,293500,293500,0
|
|
20240318,153300,4307673000,293500,293500,293500,293500,0
|
|
20240318,153200,4307673000,293500,293500,293500,293500,0
|
|
20240318,153100,4307673000,293500,293500,293500,293500,434
|
|
20240318,153000,4307673000,293500,293500,293500,293500,434
|
|
20240318,152900,4180294000,294000,294000,294000,294000,0
|
|
20240318,152800,4180294000,294000,294000,294000,294000,0
|
|
20240318,152700,4180294000,294000,294000,294000,294000,0
|
|
20240318,152600,4180294000,294000,294000,294000,294000,0
|
|
20240318,152500,4180294000,294000,294000,294000,294000,0
|
|
20240318,152400,4180294000,294000,294000,294000,294000,0
|
|
20240318,152300,4180294000,294000,294000,294000,294000,0
|
|
20240318,152200,4180294000,294000,294000,294000,294000,0
|
|
20240318,152100,4180294000,294000,294000,294000,294000,0
|
|
20240318,152000,4180294000,294000,294000,294000,294000,0
|
|
20240318,151900,4180294000,294000,294000,294500,293500,42
|
|
20240318,151800,4167951500,294000,294000,294000,294000,43
|
|
20240318,151700,4155309500,294000,294000,294500,294000,59
|
|
20240318,151600,4137963000,294000,294000,294000,294000,21
|
|
20240318,151500,4131789000,294000,294000,294000,294000,45
|
|
20240318,151400,4118559000,294000,294000,294000,294000,212
|
|
20240318,151300,4056231000,294000,294000,294500,294000,63
|
|
20240318,151200,4037707500,294000,294000,294500,294000,43
|
|
20240318,151100,4025065000,294000,294000,294000,294000,268
|
|
20240318,151000,3946273000,294000,294000,294500,294000,85
|
|
20240318,150900,3921280500,294500,294000,294500,294000,84
|
|
20240318,150800,3896582500,294000,294000,294500,294000,63
|
|
20240318,150700,3878057500,294000,294000,294500,294000,107
|
|
20240318,150600,3846586500,294000,294000,294000,294000,100
|
|
20240318,150500,3817186500,294000,294000,294500,294000,63
|
|
20240318,150400,3798658000,294000,294000,294500,294000,176
|
|
20240318,150300,3746871500,294500,294500,295000,294000,175
|
|
20240318,150200,3695349000,294500,294500,294500,294500,3
|
|
20240318,150100,3694465500,294500,294500,294500,294500,20
|
|
20240318,150000,3688575500,295000,294500,295000,294500,59
|
|
20240318,145900,3671196500,294500,294500,294500,294500,10
|
|
20240318,145800,3668251500,294500,294500,294500,294500,22
|
|
20240318,145700,3661772500,294500,294500,294500,294500,30
|
|
20240318,145600,3652937500,294500,294500,294500,294500,25
|
|
20240318,145500,3645575000,294500,294500,294500,294500,16
|
|
20240318,145400,3640863000,294500,294500,294500,294500,24
|
|
20240318,145300,3633795000,294500,294500,295000,294500,19
|
|
20240318,145200,3628199000,294500,295000,295000,294500,125
|
|
20240318,145100,3591330000,294500,294500,294500,294500,15
|
|
20240318,145000,3586912500,294500,294500,294500,294500,13
|
|
20240318,144900,3583084000,294500,294500,294500,294500,16
|
|
20240318,144800,3578372000,294500,294500,294500,294500,5
|
|
20240318,144700,3576899500,295000,294500,295000,294500,23
|
|
20240318,144600,3570125500,294500,294500,295000,294500,38
|
|
20240318,144500,3558934000,294500,294500,294500,294500,4
|
|
20240318,144400,3557756000,294500,294500,294500,294500,33
|
|
20240318,144300,3548037500,294500,294500,294500,294500,29
|
|
20240318,144200,3539497000,294500,294500,294500,294500,8
|
|
20240318,144100,3537141000,294500,294500,294500,294500,30
|
|
20240318,144000,3528306000,295000,294500,295000,294500,25
|
|
20240318,143900,3520943000,294500,294500,294500,294500,23
|
|
20240318,143800,3514169500,294500,294500,294500,294500,14
|
|
20240318,143700,3510046500,294500,294500,294500,294500,22
|
|
20240318,143600,3503567500,294500,294500,294500,294500,16
|
|
20240318,143500,3498855500,294500,294500,294500,294500,14
|
|
20240318,143400,3494732500,294500,294500,294500,294500,14
|
|
20240318,143300,3490609500,294500,294500,294500,294500,16
|
|
20240318,143200,3485897500,294500,294500,295000,294500,21
|
|
20240318,143100,3479712500,294500,294500,294500,294500,66
|
|
20240318,143000,3460275500,294500,294500,294500,294500,35
|
|
20240318,142900,3449968000,294500,294500,294500,294500,1
|
|
20240318,142800,3449673500,294500,294500,294500,294500,2
|
|
20240318,142700,3449084500,294500,294500,294500,294500,29
|
|
20240318,142600,3440544000,294500,294500,294500,294500,15
|
|
20240318,142500,3436126500,294500,294500,294500,294500,2
|
|
20240318,142400,3435537500,294500,294500,295000,294500,29
|
|
20240318,142300,3426995500,295000,294500,295000,294500,117
|
|
20240318,142200,3392487000,295000,295000,295000,294500,46
|
|
20240318,142100,3378917500,295000,295000,295500,295000,190
|
|
20240318,142000,3322859000,295000,295500,295500,295000,149
|
|
20240318,141900,3278889000,295500,295500,295500,295500,17
|
|
20240318,141800,3273865500,295500,296000,296000,295500,16
|
|
20240318,141700,3269137000,295500,296000,296000,295500,30
|
|
20240318,141600,3260265500,295500,295500,295500,295500,32
|
|
20240318,141500,3250809500,295500,295500,295500,295500,1
|
|
20240318,141400,3250514000,295500,296000,296000,295500,21
|
|
20240318,141300,3244308000,295500,295500,296000,295500,35
|
|
20240318,141200,3233963500,295500,295500,295500,295500,1
|
|
20240318,141100,3233668000,295500,295500,295500,295500,4
|
|
20240318,141000,3232486000,295500,295500,295500,295500,42
|
|
20240318,140900,3220075000,295500,296000,296000,295500,5
|
|
20240318,140800,3218597000,295500,296500,296500,295500,17
|
|
20240318,140700,3213559500,296500,296500,296500,295500,31
|
|
20240318,140600,3204387000,295500,297000,297000,295500,40
|
|
20240318,140500,3192526500,296000,296000,297000,296000,24
|
|
20240318,140400,3185414500,296000,297000,297000,296000,34
|
|
20240318,140300,3175329000,297000,297000,297000,296500,27
|
|
20240318,140200,3167317500,297000,297000,297000,296500,24
|
|
20240318,140100,3160196000,297000,296000,297000,296000,26
|
|
20240318,140000,3152487000,297000,297000,297000,295500,30
|
|
20240318,135900,3143596000,296000,296000,297000,296000,22
|
|
20240318,135800,3137075000,295500,296500,297000,295500,17
|
|
20240318,135700,3132035000,295500,296500,296500,295500,27
|
|
20240318,135600,3124039000,296000,296500,297000,296000,27
|
|
20240318,135500,3116039500,296000,296500,297000,296000,14
|
|
20240318,135400,3111886000,296500,297000,297000,296000,20
|
|
20240318,135300,3105956500,297000,295500,297000,295500,38
|
|
20240318,135200,3094708000,296500,296000,296500,295000,190
|
|
20240318,135100,3038382500,295500,295500,296000,295000,27
|
|
20240318,135000,3030400000,296000,296500,296500,295500,20
|
|
20240318,134900,3024478500,296000,296000,296500,296000,7
|
|
20240318,134800,3022405000,296500,296000,296500,295500,39
|
|
20240318,134700,3010868000,295500,296500,296500,295500,17
|
|
20240318,134600,3005835000,296500,296500,296500,295500,35
|
|
20240318,134500,2995477000,296000,296500,296500,296000,84
|
|
20240318,134400,2970582000,296500,296500,296500,296000,30
|
|
20240318,134300,2961696000,296000,296500,296500,296000,30
|
|
20240318,134200,2952809500,296000,296000,296500,295500,58
|
|
20240318,134100,2935643000,296000,296000,296000,296000,19
|
|
20240318,134000,2930019000,295500,296500,296500,295500,17
|
|
20240318,133900,2924983000,295500,296000,296500,295500,35
|
|
20240318,133800,2914633000,296000,296000,296500,295500,17
|
|
20240318,133700,2909601500,296500,297000,297000,295500,37
|
|
20240318,133600,2898638500,297000,297500,297500,296500,36
|
|
20240318,133500,2887948000,297500,296500,297500,296500,45
|
|
20240318,133400,2874583000,296500,296000,296500,295500,32
|
|
20240318,133300,2865113000,296500,297500,297500,296000,20
|
|
20240318,133200,2859180000,297500,297500,297500,297000,10
|
|
20240318,133100,2856206500,296500,297500,297500,296000,28
|
|
20240318,133000,2847900000,296000,297000,297500,296000,57
|
|
20240318,132900,2830979000,296500,296000,297000,296000,30
|
|
20240318,132800,2822091000,297000,296500,297000,296000,33
|
|
20240318,132700,2812313000,296500,296500,296500,296000,29
|
|
20240318,132600,2803717000,297000,296000,297000,296000,42
|
|
20240318,132500,2791276500,297000,294500,297000,294500,40
|
|
20240318,132400,2779431500,296000,295000,296000,294500,16
|
|
20240318,132300,2774701500,296000,296500,296500,295000,49
|
|
20240318,132200,2760215000,296000,296500,296500,296000,28
|
|
20240318,132100,2751915000,296000,296000,296000,294500,17
|
|
20240318,132000,2746888500,296000,295500,296000,294500,41
|
|
20240318,131900,2734785000,295500,296000,296000,295000,19
|
|
20240318,131800,2729168500,296000,296000,296000,295000,20
|
|
20240318,131700,2723257500,296000,295500,296000,295000,41
|
|
20240318,131600,2711152000,295500,296000,296000,295500,53
|
|
20240318,131500,2695485000,296000,295000,296000,295000,16
|
|
20240318,131400,2690754000,295500,295500,296000,295000,34
|
|
20240318,131300,2680704000,295500,294500,296000,294500,32
|
|
20240318,131200,2671265000,294500,295000,295500,294500,36
|
|
20240318,131100,2660637000,295500,295500,295500,294500,15
|
|
20240318,131000,2656208500,295000,295000,295000,294500,79
|
|
20240318,130900,2632936500,295000,294500,295000,294500,39
|
|
20240318,130800,2621446000,295000,294000,295000,294000,20
|
|
20240318,130700,2615557500,294500,294000,294500,294000,11
|
|
20240318,130600,2612321500,295000,295000,295000,294000,74
|
|
20240318,130500,2590555500,295000,295000,295000,295000,1
|
|
20240318,130400,2590260500,294000,294000,294500,294000,10
|
|
20240318,130300,2587318500,294000,294000,294000,294000,39
|
|
20240318,130200,2575852500,294000,294500,294500,294000,11
|
|
20240318,130100,2572615000,294000,294000,294500,294000,16
|
|
20240318,130000,2567910500,294500,295000,295000,294500,27
|
|
20240318,125900,2559958500,295000,294500,295000,294500,18
|
|
20240318,125800,2554657000,294500,294500,294500,294500,18
|
|
20240318,125700,2549356000,294500,294500,295000,294500,35
|
|
20240318,125600,2539041000,294500,294500,294500,294500,15
|
|
20240318,125500,2534623500,294500,294500,294500,294500,20
|
|
20240318,125400,2528733500,294500,294500,294500,294500,8
|
|
20240318,125300,2526377500,294500,294500,294500,294500,36
|
|
20240318,125200,2515775500,294500,294500,295000,294500,18
|
|
20240318,125100,2510474000,294500,294500,294500,294500,7
|
|
20240318,125000,2508412500,294500,294500,294500,294500,16
|
|
20240318,124900,2503700500,294500,294500,294500,294500,29
|
|
20240318,124800,2495160000,294500,294500,295000,294500,7
|
|
20240318,124700,2493097500,294500,294500,295000,294500,22
|
|
20240318,124600,2486616000,294500,294500,294500,294500,39
|
|
20240318,124500,2475130500,294500,295000,295000,294500,5
|
|
20240318,124400,2473657000,294500,295500,295500,294500,24
|
|
20240318,124300,2466578500,295000,295500,295500,295000,29
|
|
20240318,124200,2458023000,295000,295000,295000,295000,5
|
|
20240318,124100,2456548000,295000,295000,295000,295000,15
|
|
20240318,124000,2452123000,295000,295000,295000,295000,53
|
|
20240318,123900,2436488000,295000,295000,295000,295000,18
|
|
20240318,123800,2431178000,295000,295000,295500,295000,20
|
|
20240318,123700,2425276000,295000,295000,295000,295000,2
|
|
20240318,123600,2424686000,295000,295000,295000,295000,30
|
|
20240318,123500,2415836000,295000,295000,295500,295000,20
|
|
20240318,123400,2409934000,295000,295500,295500,295000,10
|
|
20240318,123300,2406981000,295000,295500,295500,295000,33
|
|
20240318,123200,2397244500,295500,295500,295500,295500,3
|
|
20240318,123100,2396358000,296000,295500,296000,295500,24
|
|
20240318,123000,2389265500,295500,295500,296000,295000,48
|
|
20240318,122900,2375083500,295000,295000,295500,295000,28
|
|
20240318,122800,2366818500,295000,295000,295000,295000,1
|
|
20240318,122700,2366523500,295000,295000,295500,295000,41
|
|
20240318,122600,2354428000,295000,295000,295000,295000,30
|
|
20240318,122500,2345578000,295000,295000,295000,295000,16
|
|
20240318,122400,2340858000,295000,295000,295000,295000,26
|
|
20240318,122300,2333188000,295000,295000,295500,295000,35
|
|
20240318,122200,2322862500,295000,294500,295000,294500,22
|
|
20240318,122100,2316375500,294500,295000,295000,294500,15
|
|
20240318,122000,2311957500,295500,294500,295500,294500,5
|
|
20240318,121900,2310484000,294500,294500,294500,294500,31
|
|
20240318,121800,2301354500,294500,295000,295000,294500,8
|
|
20240318,121700,2298996500,294500,294500,294500,294500,3
|
|
20240318,121600,2298113000,294500,295500,295500,294500,37
|
|
20240318,121500,2287192500,295500,295500,295500,295500,13
|
|
20240318,121400,2283351000,296000,295500,296000,295500,23
|
|
20240318,121300,2276553000,295500,295500,295500,295500,45
|
|
20240318,121200,2263255500,295500,294500,296000,294500,66
|
|
20240318,121100,2243757000,295500,294500,295500,294500,23
|
|
20240318,121000,2236971000,294500,294500,294500,294500,13
|
|
20240318,120900,2233142500,294500,294500,294500,294500,17
|
|
20240318,120800,2228136000,294500,294500,294500,294500,6
|
|
20240318,120700,2226369000,294500,294500,294500,294500,14
|
|
20240318,120600,2222246000,295000,295000,295000,295000,44
|
|
20240318,120500,2209266000,295000,295000,295000,294500,31
|
|
20240318,120400,2200129000,294500,294500,294500,294500,4
|
|
20240318,120300,2198951000,295000,294500,295000,294500,8
|
|
20240318,120200,2196593000,294500,294500,294500,294500,28
|
|
20240318,120100,2188347000,295500,295000,295500,295000,21
|
|
20240318,120000,2182146500,294500,294500,295000,294500,17
|
|
20240318,115900,2177139500,294500,295000,295000,294500,22
|
|
20240318,115800,2170657500,295000,295000,295000,295000,4
|
|
20240318,115700,2169477500,295000,295000,295000,295000,5
|
|
20240318,115600,2168002500,295000,296000,296000,295000,34
|
|
20240318,115500,2157960500,295500,294500,295500,294500,41
|
|
20240318,115400,2145850000,294500,294500,295000,294500,20
|
|
20240318,115300,2139958000,294500,294500,294500,294500,21
|
|
20240318,115200,2133773500,294500,295000,295000,294500,14
|
|
20240318,115100,2129650000,294500,294500,295000,294500,27
|
|
20240318,115000,2121697500,294500,294500,295000,294500,57
|
|
20240318,114900,2104885000,294500,294500,294500,294500,41
|
|
20240318,114800,2092810500,295000,294500,295000,294500,18
|
|
20240318,114700,2087509000,294500,294500,294500,294500,10
|
|
20240318,114600,2084564000,294500,294500,295000,294500,36
|
|
20240318,114500,2073961500,294500,294000,294500,294000,20
|
|
20240318,114400,2068073500,294000,294000,294500,294000,18
|
|
20240318,114300,2062778500,294500,294000,294500,294000,39
|
|
20240318,114200,2051303500,294000,294500,294500,294000,161
|
|
20240318,114100,2003905500,294500,294500,294500,294500,10
|
|
20240318,114000,2000960500,294500,294500,294500,294500,16
|
|
20240318,113900,1996248500,294500,294500,294500,294500,36
|
|
20240318,113800,1985646500,294500,295000,295000,294500,11
|
|
20240318,113700,1982405500,295000,294500,295000,294500,34
|
|
20240318,113600,1972392000,294500,294500,294500,294500,46
|
|
20240318,113500,1958845000,294500,295000,295000,294500,404
|
|
20240318,113400,1839716000,295500,295000,295500,295000,30
|
|
20240318,113300,1830858500,295000,295000,295000,295000,17
|
|
20240318,113200,1825843500,295000,295000,295000,295000,20
|
|
20240318,113100,1819943500,295000,295000,295500,295000,17
|
|
20240318,113000,1814928000,295500,295500,295500,295000,6
|
|
20240318,112900,1813157000,295000,295500,295500,295000,122
|
|
20240318,112800,1777160000,295000,295000,295000,295000,24
|
|
20240318,112700,1770080000,295500,295000,295500,295000,4
|
|
20240318,112600,1768899500,295500,295000,295500,295000,35
|
|
20240318,112500,1758573500,295500,295000,296000,295000,56
|
|
20240318,112400,1742024000,295000,295000,295500,295000,57
|
|
20240318,112300,1725182500,295000,295000,295500,295000,103
|
|
20240318,112200,1694786500,295000,295000,295000,295000,19
|
|
20240318,112100,1689181500,295500,295000,295500,295000,8
|
|
20240318,112000,1686820000,295000,295000,295500,295000,19
|
|
20240318,111900,1681214500,295000,295500,295500,295000,34
|
|
20240318,111800,1671183500,295000,295000,295000,295000,5
|
|
20240318,111700,1669708500,295000,295000,295000,295000,23
|
|
20240318,111600,1662923500,295000,295000,295000,295000,33
|
|
20240318,111500,1653188500,295000,295500,295500,295000,22
|
|
20240318,111400,1646688000,295500,296000,296000,295500,22
|
|
20240318,111300,1640186500,295500,295500,295500,295500,134
|
|
20240318,111200,1600589500,295500,296000,296000,295500,38
|
|
20240318,111100,1589358500,295500,295500,295500,295500,12
|
|
20240318,111000,1585812500,295000,295000,295500,295000,24
|
|
20240318,110900,1578732000,295500,295500,295500,295000,52
|
|
20240318,110800,1563378000,295500,295500,295500,295500,0
|
|
20240318,110700,1563378000,295500,295000,295500,295000,11
|
|
20240318,110600,1560129000,295000,295500,295500,295000,33
|
|
20240318,110500,1550392000,295500,295500,295500,295500,1
|
|
20240318,110400,1550096500,296000,296000,296000,295500,9
|
|
20240318,110300,1547434500,295500,295500,295500,295500,36
|
|
20240318,110200,1536796500,295500,296000,296000,295500,16
|
|
20240318,110100,1532067500,296000,295500,296000,295500,12
|
|
20240318,110000,1528521000,296000,295500,296000,295500,11
|
|
20240318,105900,1525268000,295000,295000,295500,295000,39
|
|
20240318,105800,1513759000,295500,295500,295500,295000,27
|
|
20240318,105700,1505787000,295000,295500,295500,295000,5
|
|
20240318,105600,1504311500,295000,295500,295500,295000,43
|
|
20240318,105500,1491620000,295000,295000,295000,295000,21
|
|
20240318,105400,1485425000,295500,295500,295500,295500,7
|
|
20240318,105300,1483356500,295000,295500,295500,295000,25
|
|
20240318,105200,1475976500,295500,295500,296000,295500,85
|
|
20240318,105100,1450858500,295500,295500,295500,295000,48
|
|
20240318,105000,1436677000,295000,295500,295500,295000,13
|
|
20240318,104900,1432836500,295500,295500,295500,295000,84
|
|
20240318,104800,1408033000,295500,295500,295500,295000,12
|
|
20240318,104700,1404489000,295500,295000,295500,295000,21
|
|
20240318,104600,1398289000,295000,295000,295000,295000,16
|
|
20240318,104500,1393569000,295000,295000,295000,295000,20
|
|
20240318,104400,1387669000,295000,295500,295500,295000,12
|
|
20240318,104300,1384128500,295000,295000,295000,295000,1
|
|
20240318,104200,1383833500,295000,295000,295000,295000,27
|
|
20240318,104100,1375868500,295000,295000,295500,295000,63
|
|
20240318,104000,1357281500,295000,295000,295000,295000,2
|
|
20240318,103900,1356691500,295000,295500,295500,295000,31
|
|
20240318,103800,1347546000,295000,296000,296000,295000,14
|
|
20240318,103700,1343414000,295500,295000,295500,295000,14
|
|
20240318,103600,1339277500,295500,295500,295500,295500,149
|
|
20240318,103500,1295248000,295500,295500,295500,295500,24
|
|
20240318,103400,1288156000,295500,295500,295500,295500,26
|
|
20240318,103300,1280473000,295500,296000,296000,295500,22
|
|
20240318,103200,1273969000,295500,296000,296000,295500,49
|
|
20240318,103100,1259471000,296000,295500,296000,295500,71
|
|
20240318,103000,1238456000,295500,296000,296000,295500,16
|
|
20240318,102900,1233727000,295500,295500,295500,295500,30
|
|
20240318,102800,1224862000,295500,295500,295500,295500,1
|
|
20240318,102700,1224566500,295500,295500,296000,295500,24
|
|
20240318,102600,1217473500,296000,295500,296000,295500,15
|
|
20240318,102500,1213040000,295500,295500,295500,295500,21
|
|
20240318,102400,1206834500,295500,295500,295500,295500,11
|
|
20240318,102300,1203584000,295500,295500,295500,295500,0
|
|
20240318,102200,1203584000,295500,295500,295500,295500,36
|
|
20240318,102100,1192946000,296000,296000,296000,296000,11
|
|
20240318,102000,1189690000,296000,296000,296000,296000,1
|
|
20240318,101900,1189394000,295500,296000,296000,295500,43
|
|
20240318,101800,1176687000,296000,295500,296000,295500,11
|
|
20240318,101700,1173436000,295500,295500,295500,295500,10
|
|
20240318,101600,1170481000,295000,295000,295000,295000,24
|
|
20240318,101500,1163401000,295000,295000,295500,295000,30
|
|
20240318,101400,1154544500,295500,295000,295500,295000,21
|
|
20240318,101300,1148344500,295000,295000,295000,295000,11
|
|
20240318,101200,1145099500,295000,295000,295000,295000,33
|
|
20240318,101100,1135364500,295500,295500,295500,295500,14
|
|
20240318,101000,1131227500,295500,295000,295500,295000,17
|
|
20240318,100900,1126212000,295500,295500,295500,295500,39
|
|
20240318,100800,1114687500,296000,295000,296000,295000,29
|
|
20240318,100700,1106123000,295000,295000,295000,295000,7
|
|
20240318,100600,1104058000,295500,295500,295500,295000,20
|
|
20240318,100500,1098151000,295000,295000,295500,295000,50
|
|
20240318,100400,1083388000,295500,295500,295500,295500,24
|
|
20240318,100300,1076296000,295000,295500,295500,295000,32
|
|
20240318,100200,1066842500,295500,296000,296000,295500,389
|
|
20240318,100100,951845000,296500,296000,296500,296000,2
|
|
20240318,100000,951252500,296000,296500,296500,296000,50
|
|
20240318,095900,936450500,296000,296000,296000,296000,127
|
|
20240318,095800,898858500,296000,296500,296500,296000,2
|
|
20240318,095700,898266000,296000,296000,296000,296000,3
|
|
20240318,095600,897378000,296000,296000,296500,296000,31
|
|
20240318,095500,888200000,296000,296000,296000,296000,54
|
|
20240318,095400,872216000,296000,296000,296000,295500,51
|
|
20240318,095300,857125500,296000,296000,296000,295500,44
|
|
20240318,095200,844111500,295500,296000,296000,295500,59
|
|
20240318,095100,826666500,296000,296000,296500,296000,124
|
|
20240318,095000,789962000,296500,296500,296500,296000,38
|
|
20240318,094900,778701500,296500,296500,296500,296000,151
|
|
20240318,094800,734003500,296500,297000,297000,296500,14
|
|
20240318,094700,729852000,296500,296500,296500,296500,0
|
|
20240318,094600,729852000,296500,296500,296500,296500,3
|
|
20240318,094500,728962500,296500,297000,297000,296500,86
|
|
20240318,094400,703462000,297000,297000,297500,297000,24
|
|
20240318,094300,696333500,297000,297000,297000,297000,7
|
|
20240318,094200,694254500,297000,297000,297000,297000,1
|
|
20240318,094100,693957500,297000,297000,297000,297000,17
|
|
20240318,094000,688908500,297000,296500,297000,296500,4
|
|
20240318,093900,687721000,297000,297000,297000,297000,3
|
|
20240318,093800,686830000,297000,297000,297000,297000,2
|
|
20240318,093700,686236000,296500,296500,296500,296500,0
|
|
20240318,093600,686236000,296500,296500,296500,296500,1
|
|
20240318,093500,685939500,297000,296500,297000,296500,9
|
|
20240318,093400,683267000,296500,296500,296500,296500,40
|
|
20240318,093300,671407000,296500,296500,296500,296500,1
|
|
20240318,093200,671110500,296500,297000,297000,296500,15
|
|
20240318,093100,666658500,296500,297000,297000,296500,21
|
|
20240318,093000,660431000,296500,296500,296500,296500,9
|
|
20240318,092900,657762500,296500,296500,297000,296500,12
|
|
20240318,092800,654204000,296500,296500,297000,296500,47
|
|
20240318,092700,640267000,296500,296000,296500,296000,16
|
|
20240318,092600,635528000,296500,296000,296500,296000,14
|
|
20240318,092500,631382000,296000,296500,296500,296000,16
|
|
20240318,092400,626642500,296500,296000,296500,296000,109
|
|
20240318,092300,594328500,296000,296500,296500,296000,25
|
|
20240318,092200,586928000,296000,296000,296000,296000,7
|
|
20240318,092100,584856000,296000,296000,296000,296000,16
|
|
20240318,092000,580120000,296000,296000,296500,296000,28
|
|
20240318,091900,571822000,296000,296000,296500,296000,25
|
|
20240318,091800,564420000,296000,296000,296000,296000,6
|
|
20240318,091700,562644000,296000,296000,296500,296000,7
|
|
20240318,091600,560570500,296500,297000,297000,296000,245
|
|
20240318,091500,487929000,297000,296500,297000,296500,22
|
|
20240318,091400,481395500,296500,297500,297500,296500,51
|
|
20240318,091300,466249000,297500,298500,298500,297500,734
|
|
20240318,091200,247378500,298500,299000,299000,298500,99
|
|
20240318,091100,217820500,299000,299000,299000,299000,25
|
|
20240318,091000,210345500,299000,299000,299000,299000,5
|
|
20240318,090900,208850500,299000,299000,299000,299000,40
|
|
20240318,090800,196890500,299000,299500,299500,299000,2
|
|
20240318,090700,196292000,299000,299000,299000,299000,40
|
|
20240318,090600,184332000,299000,298500,299000,298500,4
|
|
20240318,090500,183137500,298500,298500,298500,298500,1
|
|
20240318,090400,182839000,298500,299500,299500,298500,177
|
|
20240318,090300,129999500,299500,298500,299500,298500,17
|
|
20240318,090200,124924000,298500,298500,298500,298500,22
|
|
20240318,090100,118357000,298000,298500,300000,298000,93
|
|
20240318,090000,90572500,298500,300000,300500,298500,302
|