725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,210200,4679427500,288000,288000,288000,288000,300
|
|
20240319,210100,4679427500,288000,288000,288000,288000,0
|
|
20240319,210000,4679427500,288000,288000,288000,288000,0
|
|
20240319,205900,4679427500,288000,288000,288000,288000,0
|
|
20240319,205800,4679427500,288000,288000,288000,288000,0
|
|
20240319,205700,4679427500,288000,288000,288000,288000,0
|
|
20240319,205600,4679427500,288000,288000,288000,288000,0
|
|
20240319,205500,4679427500,288000,288000,288000,288000,0
|
|
20240319,205400,4679427500,288000,288000,288000,288000,0
|
|
20240319,205300,4679427500,288000,288000,288000,288000,0
|
|
20240319,205200,4679427500,288000,288000,288000,288000,0
|
|
20240319,205100,4679427500,288000,288000,288000,288000,0
|
|
20240319,205000,4679427500,288000,288000,288000,288000,0
|
|
20240319,204900,4679427500,288000,288000,288000,288000,0
|
|
20240319,204800,4679427500,288000,288000,288000,288000,0
|
|
20240319,204700,4679427500,288000,288000,288000,288000,0
|
|
20240319,204600,4679427500,288000,288000,288000,288000,0
|
|
20240319,204500,4679427500,288000,288000,288000,288000,0
|
|
20240319,204400,4679427500,288000,288000,288000,288000,0
|
|
20240319,204300,4679427500,288000,288000,288000,288000,0
|
|
20240319,204200,4679427500,288000,288000,288000,288000,0
|
|
20240319,204100,4679427500,288000,288000,288000,288000,0
|
|
20240319,204000,4679427500,288000,288000,288000,288000,0
|
|
20240319,203900,4679427500,288000,288000,288000,288000,0
|
|
20240319,203800,4679427500,288000,288000,288000,288000,0
|
|
20240319,203700,4679427500,288000,288000,288000,288000,0
|
|
20240319,203600,4679427500,288000,288000,288000,288000,0
|
|
20240319,203500,4679427500,288000,288000,288000,288000,0
|
|
20240319,203400,4679427500,288000,288000,288000,288000,0
|
|
20240319,203300,4679427500,288000,288000,288000,288000,0
|
|
20240319,203200,4679427500,288000,288000,288000,288000,300
|
|
20240319,203100,4679427500,288000,288000,288000,288000,0
|
|
20240319,203000,4679427500,288000,288000,288000,288000,0
|
|
20240319,202900,4679427500,288000,288000,288000,288000,0
|
|
20240319,202800,4679427500,288000,288000,288000,288000,0
|
|
20240319,202700,4679427500,288000,288000,288000,288000,0
|
|
20240319,202600,4679427500,288000,288000,288000,288000,0
|
|
20240319,202500,4679427500,288000,288000,288000,288000,0
|
|
20240319,202400,4679427500,288000,288000,288000,288000,0
|
|
20240319,202300,4679427500,288000,288000,288000,288000,0
|
|
20240319,202200,4679427500,288000,288000,288000,288000,0
|
|
20240319,202100,4679427500,288000,288000,288000,288000,0
|
|
20240319,202000,4679427500,288000,288000,288000,288000,0
|
|
20240319,201900,4679427500,288000,288000,288000,288000,0
|
|
20240319,201800,4679427500,288000,288000,288000,288000,0
|
|
20240319,201700,4679427500,288000,288000,288000,288000,0
|
|
20240319,201600,4679427500,288000,288000,288000,288000,0
|
|
20240319,201500,4679427500,288000,288000,288000,288000,0
|
|
20240319,201400,4679427500,288000,288000,288000,288000,0
|
|
20240319,201300,4679427500,288000,288000,288000,288000,0
|
|
20240319,201200,4679427500,288000,288000,288000,288000,0
|
|
20240319,201100,4679427500,288000,288000,288000,288000,0
|
|
20240319,201000,4679427500,288000,288000,288000,288000,0
|
|
20240319,200900,4679427500,288000,288000,288000,288000,0
|
|
20240319,200800,4679427500,288000,288000,288000,288000,0
|
|
20240319,200700,4679427500,288000,288000,288000,288000,0
|
|
20240319,200600,4679427500,288000,288000,288000,288000,0
|
|
20240319,200500,4679427500,288000,288000,288000,288000,0
|
|
20240319,200400,4679427500,288000,288000,288000,288000,0
|
|
20240319,200300,4679427500,288000,288000,288000,288000,0
|
|
20240319,200200,4679427500,288000,288000,288000,288000,300
|
|
20240319,200100,4679427500,288000,288000,288000,288000,0
|
|
20240319,200000,4679427500,288000,288000,288000,288000,0
|
|
20240319,195900,4679427500,288000,288000,288000,288000,0
|
|
20240319,195800,4679427500,288000,288000,288000,288000,0
|
|
20240319,195700,4679427500,288000,288000,288000,288000,0
|
|
20240319,195600,4679427500,288000,288000,288000,288000,0
|
|
20240319,195500,4679427500,288000,288000,288000,288000,0
|
|
20240319,195400,4679427500,288000,288000,288000,288000,0
|
|
20240319,195300,4679427500,288000,288000,288000,288000,0
|
|
20240319,195200,4679427500,288000,288000,288000,288000,0
|
|
20240319,195100,4679427500,288000,288000,288000,288000,0
|
|
20240319,195000,4679427500,288000,288000,288000,288000,0
|
|
20240319,194900,4679427500,288000,288000,288000,288000,0
|
|
20240319,194800,4679427500,288000,288000,288000,288000,0
|
|
20240319,194700,4679427500,288000,288000,288000,288000,0
|
|
20240319,194600,4679427500,288000,288000,288000,288000,0
|
|
20240319,194500,4679427500,288000,288000,288000,288000,0
|
|
20240319,194400,4679427500,288000,288000,288000,288000,0
|
|
20240319,194300,4679427500,288000,288000,288000,288000,0
|
|
20240319,194200,4679427500,288000,288000,288000,288000,0
|
|
20240319,194100,4679427500,288000,288000,288000,288000,0
|
|
20240319,194000,4679427500,288000,288000,288000,288000,0
|
|
20240319,193900,4679427500,288000,288000,288000,288000,0
|
|
20240319,193800,4679427500,288000,288000,288000,288000,0
|
|
20240319,193700,4679427500,288000,288000,288000,288000,0
|
|
20240319,193600,4679427500,288000,288000,288000,288000,0
|
|
20240319,193500,4679427500,288000,288000,288000,288000,0
|
|
20240319,193400,4679427500,288000,288000,288000,288000,0
|
|
20240319,193300,4679427500,288000,288000,288000,288000,0
|
|
20240319,193200,4679427500,288000,288000,288000,288000,300
|
|
20240319,193100,4679427500,288000,288000,288000,288000,0
|
|
20240319,193000,4679427500,288000,288000,288000,288000,0
|
|
20240319,192900,4679427500,288000,288000,288000,288000,0
|
|
20240319,192800,4679427500,288000,288000,288000,288000,0
|
|
20240319,192700,4679427500,288000,288000,288000,288000,0
|
|
20240319,192600,4679427500,288000,288000,288000,288000,0
|
|
20240319,192500,4679427500,288000,288000,288000,288000,0
|
|
20240319,192400,4679427500,288000,288000,288000,288000,0
|
|
20240319,192300,4679427500,288000,288000,288000,288000,0
|
|
20240319,192200,4679427500,288000,288000,288000,288000,0
|
|
20240319,192100,4679427500,288000,288000,288000,288000,0
|
|
20240319,192000,4679427500,288000,288000,288000,288000,0
|
|
20240319,191900,4679427500,288000,288000,288000,288000,0
|
|
20240319,191800,4679427500,288000,288000,288000,288000,0
|
|
20240319,191700,4679427500,288000,288000,288000,288000,0
|
|
20240319,191600,4679427500,288000,288000,288000,288000,0
|
|
20240319,191500,4679427500,288000,288000,288000,288000,0
|
|
20240319,191400,4679427500,288000,288000,288000,288000,0
|
|
20240319,191300,4679427500,288000,288000,288000,288000,0
|
|
20240319,191200,4679427500,288000,288000,288000,288000,0
|
|
20240319,191100,4679427500,288000,288000,288000,288000,0
|
|
20240319,191000,4679427500,288000,288000,288000,288000,0
|
|
20240319,190900,4679427500,288000,288000,288000,288000,0
|
|
20240319,190800,4679427500,288000,288000,288000,288000,0
|
|
20240319,190700,4679427500,288000,288000,288000,288000,0
|
|
20240319,190600,4679427500,288000,288000,288000,288000,0
|
|
20240319,190500,4679427500,288000,288000,288000,288000,0
|
|
20240319,190400,4679427500,288000,288000,288000,288000,0
|
|
20240319,190300,4679427500,288000,288000,288000,288000,0
|
|
20240319,190200,4679427500,288000,288000,288000,288000,300
|
|
20240319,190100,4679427500,288000,288000,288000,288000,0
|
|
20240319,190000,4679427500,288000,288000,288000,288000,0
|
|
20240319,185900,4679427500,288000,288000,288000,288000,0
|
|
20240319,185800,4679427500,288000,288000,288000,288000,0
|
|
20240319,185700,4679427500,288000,288000,288000,288000,0
|
|
20240319,185600,4679427500,288000,288000,288000,288000,0
|
|
20240319,185500,4679427500,288000,288000,288000,288000,0
|
|
20240319,185400,4679427500,288000,288000,288000,288000,0
|
|
20240319,185300,4679427500,288000,288000,288000,288000,0
|
|
20240319,185200,4679427500,288000,288000,288000,288000,0
|
|
20240319,185100,4679427500,288000,288000,288000,288000,0
|
|
20240319,185000,4679427500,288000,288000,288000,288000,0
|
|
20240319,184900,4679427500,288000,288000,288000,288000,0
|
|
20240319,184800,4679427500,288000,288000,288000,288000,0
|
|
20240319,184700,4679427500,288000,288000,288000,288000,0
|
|
20240319,184600,4679427500,288000,288000,288000,288000,0
|
|
20240319,184500,4679427500,288000,288000,288000,288000,0
|
|
20240319,184400,4679427500,288000,288000,288000,288000,0
|
|
20240319,184300,4679427500,288000,288000,288000,288000,0
|
|
20240319,184200,4679427500,288000,288000,288000,288000,0
|
|
20240319,184100,4679427500,288000,288000,288000,288000,0
|
|
20240319,184000,4679427500,288000,288000,288000,288000,0
|
|
20240319,183900,4679427500,288000,288000,288000,288000,0
|
|
20240319,183800,4679427500,288000,288000,288000,288000,0
|
|
20240319,183700,4679427500,288000,288000,288000,288000,0
|
|
20240319,183600,4679427500,288000,288000,288000,288000,0
|
|
20240319,183500,4679427500,288000,288000,288000,288000,0
|
|
20240319,183400,4679427500,288000,288000,288000,288000,0
|
|
20240319,183300,4679427500,288000,288000,288000,288000,0
|
|
20240319,183200,4679427500,288000,288000,288000,288000,300
|
|
20240319,183100,4679427500,288000,288000,288000,288000,0
|
|
20240319,183000,4679427500,288000,288000,288000,288000,0
|
|
20240319,182900,4679427500,288000,288000,288000,288000,0
|
|
20240319,182800,4679427500,288000,288000,288000,288000,0
|
|
20240319,182700,4679427500,288000,288000,288000,288000,0
|
|
20240319,182600,4679427500,288000,288000,288000,288000,0
|
|
20240319,182500,4679427500,288000,288000,288000,288000,0
|
|
20240319,182400,4679427500,288000,288000,288000,288000,0
|
|
20240319,182300,4679427500,288000,288000,288000,288000,0
|
|
20240319,182200,4679427500,288000,288000,288000,288000,0
|
|
20240319,182100,4679427500,288000,288000,288000,288000,0
|
|
20240319,182000,4679427500,288000,288000,288000,288000,0
|
|
20240319,181900,4679427500,288000,288000,288000,288000,0
|
|
20240319,181800,4679427500,288000,288000,288000,288000,0
|
|
20240319,181700,4679427500,288000,288000,288000,288000,0
|
|
20240319,181600,4679427500,288000,288000,288000,288000,0
|
|
20240319,181500,4679427500,288000,288000,288000,288000,0
|
|
20240319,181400,4679427500,288000,288000,288000,288000,0
|
|
20240319,181300,4679427500,288000,288000,288000,288000,0
|
|
20240319,181200,4679427500,288000,288000,288000,288000,0
|
|
20240319,181100,4679427500,288000,288000,288000,288000,0
|
|
20240319,181000,4679427500,288000,288000,288000,288000,0
|
|
20240319,180900,4679427500,288000,288000,288000,288000,0
|
|
20240319,180800,4679427500,288000,288000,288000,288000,0
|
|
20240319,180700,4679427500,288000,288000,288000,288000,0
|
|
20240319,180600,4679427500,288000,288000,288000,288000,0
|
|
20240319,180500,4679427500,288000,288000,288000,288000,0
|
|
20240319,180400,4679427500,288000,288000,288000,288000,0
|
|
20240319,180300,4679427500,288000,288000,288000,288000,0
|
|
20240319,180200,4679427500,288000,288000,288000,288000,300
|
|
20240319,180100,4679427500,288000,288000,288000,288000,0
|
|
20240319,180000,4679427500,288000,288000,288000,288000,0
|
|
20240319,175900,4679427500,288000,288000,288000,288000,0
|
|
20240319,175800,4679427500,288000,288000,288000,288000,0
|
|
20240319,175700,4679427500,288000,288000,288000,288000,0
|
|
20240319,175600,4679427500,288000,288000,288000,288000,0
|
|
20240319,175500,4679427500,288000,288000,288000,288000,0
|
|
20240319,175400,4679427500,288000,288000,288000,288000,0
|
|
20240319,175300,4679427500,288000,288000,288000,288000,0
|
|
20240319,175200,4679427500,288000,288000,288000,288000,0
|
|
20240319,175100,4679427500,288000,288000,288000,288000,0
|
|
20240319,175000,4679427500,288000,288000,288000,288000,0
|
|
20240319,174900,4679427500,288000,288000,288000,288000,0
|
|
20240319,174800,4679427500,288000,288000,288000,288000,0
|
|
20240319,174700,4679427500,288000,288000,288000,288000,0
|
|
20240319,174600,4679427500,288000,288000,288000,288000,0
|
|
20240319,174500,4679427500,288000,288000,288000,288000,0
|
|
20240319,174400,4679427500,288000,288000,288000,288000,0
|
|
20240319,174300,4679427500,288000,288000,288000,288000,0
|
|
20240319,174200,4679427500,288000,288000,288000,288000,0
|
|
20240319,174100,4679427500,288000,288000,288000,288000,0
|
|
20240319,174000,4679427500,288000,288000,288000,288000,0
|
|
20240319,173900,4679427500,288000,288000,288000,288000,0
|
|
20240319,173800,4679427500,288000,288000,288000,288000,0
|
|
20240319,173700,4679427500,288000,288000,288000,288000,0
|
|
20240319,173600,4679427500,288000,288000,288000,288000,0
|
|
20240319,173500,4679427500,288000,288000,288000,288000,0
|
|
20240319,173400,4679427500,288000,288000,288000,288000,0
|
|
20240319,173300,4679427500,288000,288000,288000,288000,0
|
|
20240319,173200,4679427500,288000,288000,288000,288000,300
|
|
20240319,173100,4679427500,288000,288000,288000,288000,0
|
|
20240319,173000,4679427500,288000,288000,288000,288000,0
|
|
20240319,172900,4679427500,288000,288000,288000,288000,0
|
|
20240319,172800,4679427500,288000,288000,288000,288000,0
|
|
20240319,172700,4679427500,288000,288000,288000,288000,0
|
|
20240319,172600,4679427500,288000,288000,288000,288000,0
|
|
20240319,172500,4679427500,288000,288000,288000,288000,0
|
|
20240319,172400,4679427500,288000,288000,288000,288000,0
|
|
20240319,172300,4679427500,288000,288000,288000,288000,0
|
|
20240319,172200,4679427500,288000,288000,288000,288000,0
|
|
20240319,172100,4679427500,288000,288000,288000,288000,0
|
|
20240319,172000,4679427500,288000,288000,288000,288000,0
|
|
20240319,171900,4679427500,288000,288000,288000,288000,0
|
|
20240319,171800,4679427500,288000,288000,288000,288000,0
|
|
20240319,171700,4679427500,288000,288000,288000,288000,0
|
|
20240319,171600,4679427500,288000,288000,288000,288000,0
|
|
20240319,171500,4679427500,288000,288000,288000,288000,0
|
|
20240319,171400,4679427500,288000,288000,288000,288000,0
|
|
20240319,171300,4679427500,288000,288000,288000,288000,0
|
|
20240319,171200,4679427500,288000,288000,288000,288000,0
|
|
20240319,171100,4679427500,288000,288000,288000,288000,0
|
|
20240319,171000,4679427500,288000,288000,288000,288000,0
|
|
20240319,170900,4679427500,288000,288000,288000,288000,0
|
|
20240319,170800,4679427500,288000,288000,288000,288000,0
|
|
20240319,170700,4679427500,288000,288000,288000,288000,0
|
|
20240319,170600,4679427500,288000,288000,288000,288000,0
|
|
20240319,170500,4679427500,288000,288000,288000,288000,0
|
|
20240319,170400,4679427500,288000,288000,288000,288000,0
|
|
20240319,170300,4679427500,288000,288000,288000,288000,0
|
|
20240319,170200,4679427500,288000,288000,288000,288000,300
|
|
20240319,170100,4679427500,288000,288000,288000,288000,0
|
|
20240319,170000,4679427500,288000,288000,288000,288000,0
|
|
20240319,165900,4679427500,288000,288000,288000,288000,0
|
|
20240319,165800,4679427500,288000,288000,288000,288000,0
|
|
20240319,165700,4679427500,288000,288000,288000,288000,0
|
|
20240319,165600,4679427500,288000,288000,288000,288000,0
|
|
20240319,165500,4679427500,288000,288000,288000,288000,0
|
|
20240319,165400,4679427500,288000,288000,288000,288000,0
|
|
20240319,165300,4679427500,288000,288000,288000,288000,0
|
|
20240319,165200,4679427500,288000,288000,288000,288000,0
|
|
20240319,165100,4679427500,288000,288000,288000,288000,0
|
|
20240319,165000,4679427500,288000,288000,288000,288000,0
|
|
20240319,164900,4679427500,288000,288000,288000,288000,0
|
|
20240319,164800,4679427500,288000,288000,288000,288000,0
|
|
20240319,164700,4679427500,288000,288000,288000,288000,0
|
|
20240319,164600,4679427500,288000,288000,288000,288000,0
|
|
20240319,164500,4679427500,288000,288000,288000,288000,0
|
|
20240319,164400,4679427500,288000,288000,288000,288000,0
|
|
20240319,164300,4679427500,288000,288000,288000,288000,0
|
|
20240319,164200,4679427500,288000,288000,288000,288000,0
|
|
20240319,164100,4679427500,288000,288000,288000,288000,0
|
|
20240319,164000,4679427500,288000,288000,288000,288000,0
|
|
20240319,163900,4679427500,288000,288000,288000,288000,0
|
|
20240319,163800,4679427500,288000,288000,288000,288000,0
|
|
20240319,163700,4679427500,288000,288000,288000,288000,0
|
|
20240319,163600,4679427500,288000,288000,288000,288000,0
|
|
20240319,163500,4679427500,288000,288000,288000,288000,0
|
|
20240319,163400,4679427500,288000,288000,288000,288000,0
|
|
20240319,163300,4679427500,288000,288000,288000,288000,0
|
|
20240319,163200,4679427500,288000,288000,288000,288000,300
|
|
20240319,163100,4679427500,288000,288000,288000,288000,0
|
|
20240319,163000,4679427500,288000,288000,288000,288000,0
|
|
20240319,162900,4679427500,288000,288000,288000,288000,0
|
|
20240319,162800,4679427500,288000,288000,288000,288000,0
|
|
20240319,162700,4679427500,288000,288000,288000,288000,0
|
|
20240319,162600,4679427500,288000,288000,288000,288000,0
|
|
20240319,162500,4679427500,288000,288000,288000,288000,0
|
|
20240319,162400,4679427500,288000,288000,288000,288000,0
|
|
20240319,162300,4679427500,288000,288000,288000,288000,0
|
|
20240319,162200,4679427500,288000,288000,288000,288000,0
|
|
20240319,162100,4679427500,288000,288000,288000,288000,0
|
|
20240319,162000,4679427500,288000,288000,288000,288000,0
|
|
20240319,161900,4679427500,288000,288000,288000,288000,0
|
|
20240319,161800,4679427500,288000,288000,288000,288000,0
|
|
20240319,161700,4679427500,288000,288000,288000,288000,0
|
|
20240319,161600,4679427500,288000,288000,288000,288000,0
|
|
20240319,161500,4679427500,288000,288000,288000,288000,0
|
|
20240319,161400,4679427500,288000,288000,288000,288000,0
|
|
20240319,161300,4679427500,288000,288000,288000,288000,0
|
|
20240319,161200,4679427500,288000,288000,288000,288000,0
|
|
20240319,161100,4679427500,288000,288000,288000,288000,0
|
|
20240319,161000,4679427500,288000,288000,288000,288000,0
|
|
20240319,160900,4679427500,288000,288000,288000,288000,0
|
|
20240319,160800,4679427500,288000,288000,288000,288000,0
|
|
20240319,160700,4679427500,288000,288000,288000,288000,0
|
|
20240319,160600,4679427500,288000,288000,288000,288000,0
|
|
20240319,160500,4679427500,288000,288000,288000,288000,0
|
|
20240319,160400,4679427500,288000,288000,288000,288000,0
|
|
20240319,160300,4679427500,288000,288000,288000,288000,0
|
|
20240319,160200,4679427500,288000,288000,288000,288000,300
|
|
20240319,160100,4679427500,288000,288000,288000,288000,0
|
|
20240319,160000,4679427500,288000,288000,288000,288000,0
|
|
20240319,155900,4679427500,288000,288000,288000,288000,0
|
|
20240319,155800,4679427500,288000,288000,288000,288000,0
|
|
20240319,155700,4679427500,288000,288000,288000,288000,0
|
|
20240319,155600,4679427500,288000,288000,288000,288000,0
|
|
20240319,155500,4679427500,288000,288000,288000,288000,0
|
|
20240319,155400,4679427500,288000,288000,288000,288000,0
|
|
20240319,155300,4679427500,288000,288000,288000,288000,0
|
|
20240319,155200,4679427500,288000,288000,288000,288000,0
|
|
20240319,155100,4679427500,288000,288000,288000,288000,0
|
|
20240319,155000,4679427500,288000,288000,288000,288000,0
|
|
20240319,154900,4679427500,288000,288000,288000,288000,0
|
|
20240319,154800,4679427500,288000,288000,288000,288000,0
|
|
20240319,154700,4679427500,288000,288000,288000,288000,0
|
|
20240319,154600,4679427500,288000,288000,288000,288000,0
|
|
20240319,154500,4679427500,288000,288000,288000,288000,0
|
|
20240319,154400,4679427500,288000,288000,288000,288000,0
|
|
20240319,154300,4679427500,288000,288000,288000,288000,0
|
|
20240319,154200,4679427500,288000,288000,288000,288000,0
|
|
20240319,154100,4679427500,288000,288000,288000,288000,0
|
|
20240319,154000,4679427500,288000,288000,288000,288000,0
|
|
20240319,153900,4679427500,288000,288000,288000,288000,0
|
|
20240319,153800,4679427500,288000,288000,288000,288000,0
|
|
20240319,153700,4679427500,288000,288000,288000,288000,0
|
|
20240319,153600,4679427500,288000,288000,288000,288000,0
|
|
20240319,153500,4679427500,288000,288000,288000,288000,0
|
|
20240319,153400,4679427500,288000,288000,288000,288000,0
|
|
20240319,153300,4679427500,288000,288000,288000,288000,0
|
|
20240319,153200,4679427500,288000,288000,288000,288000,300
|
|
20240319,153100,4679427500,288000,288000,288000,288000,0
|
|
20240319,153000,4679427500,288000,288000,288000,288000,300
|
|
20240319,152900,4593027500,287500,287500,287500,287500,0
|
|
20240319,152800,4593027500,287500,287500,287500,287500,0
|
|
20240319,152700,4593027500,287500,287500,287500,287500,0
|
|
20240319,152600,4593027500,287500,287500,287500,287500,0
|
|
20240319,152500,4593027500,287500,287500,287500,287500,0
|
|
20240319,152400,4593027500,287500,287500,287500,287500,0
|
|
20240319,152300,4593027500,287500,287500,287500,287500,0
|
|
20240319,152200,4593027500,287500,287500,287500,287500,0
|
|
20240319,152100,4593027500,287500,287500,287500,287500,0
|
|
20240319,152000,4593027500,287500,287500,287500,287500,0
|
|
20240319,151900,4593027500,287500,287500,287500,287500,4
|
|
20240319,151800,4591877500,289000,288000,289000,288000,12
|
|
20240319,151700,4588417500,288000,288000,288000,287500,8
|
|
20240319,151600,4586114500,287500,287500,287500,287500,3
|
|
20240319,151500,4585252000,287500,288000,288000,287500,68
|
|
20240319,151400,4565669000,287500,287500,287500,287500,18
|
|
20240319,151300,4560494000,287500,287500,287500,287500,4
|
|
20240319,151200,4559344000,287500,288000,288000,287500,4
|
|
20240319,151100,4558193000,287500,287500,287500,287500,29
|
|
20240319,151000,4549855500,287500,287500,287500,287500,9
|
|
20240319,150900,4547268000,288000,288000,288000,287500,20
|
|
20240319,150800,4541510000,288000,288500,288500,288000,3
|
|
20240319,150700,4540645500,288500,288000,288500,288000,4
|
|
20240319,150600,4539493000,288000,287500,288500,287500,9
|
|
20240319,150500,4536900000,288000,288000,288000,288000,5
|
|
20240319,150400,4535460000,288500,288000,288500,287500,25
|
|
20240319,150300,4528259500,287500,287500,287500,287500,4
|
|
20240319,150200,4527109500,287500,287500,287500,287500,4
|
|
20240319,150100,4525959500,288000,287500,288000,287500,5
|
|
20240319,150000,4524521500,287500,287500,287500,287500,4
|
|
20240319,145900,4523371500,287500,287500,287500,287500,36
|
|
20240319,145800,4513021500,287500,287500,287500,287500,21
|
|
20240319,145700,4506984000,287500,287000,287500,287000,55
|
|
20240319,145600,4491180500,287000,287000,287500,287000,36
|
|
20240319,145500,4480848000,287000,287500,287500,287000,85
|
|
20240319,145400,4456419000,287500,287500,287500,287500,49
|
|
20240319,145300,4442331500,288000,289500,289500,288000,105
|
|
20240319,145200,4411977000,290000,289500,290000,289000,52
|
|
20240319,145100,4396929000,289000,289000,289500,289000,84
|
|
20240319,145000,4372630000,289500,288000,289500,287500,55
|
|
20240319,144900,4356738000,289500,289500,289500,288500,62
|
|
20240319,144800,4338813000,289500,288500,289500,288000,85
|
|
20240319,144700,4314266000,288500,288000,289000,288000,48
|
|
20240319,144600,4300415500,289000,288500,289000,288000,62
|
|
20240319,144500,4282516000,288500,287500,288500,287000,79
|
|
20240319,144400,4259787000,287000,287000,288000,287000,55
|
|
20240319,144300,4243978500,287500,287000,288000,286500,448
|
|
20240319,144200,4115392500,286500,286500,287000,286500,42
|
|
20240319,144100,4103359000,286500,286500,286500,286500,278
|
|
20240319,144000,4023712000,286500,286500,287000,286500,141
|
|
20240319,143900,3983314500,286500,287500,287500,286500,679
|
|
20240319,143800,3788453000,287000,287000,287500,287000,28
|
|
20240319,143700,3780413000,287000,287000,287500,287000,40
|
|
20240319,143600,3768931500,287500,287000,287500,287000,18
|
|
20240319,143500,3763765000,287000,287500,287500,287000,46
|
|
20240319,143400,3750561000,287000,287500,287500,287000,42
|
|
20240319,143300,3738486500,287500,287500,287500,287500,31
|
|
20240319,143200,3729574000,287500,287500,287500,287500,150
|
|
20240319,143100,3686449000,287500,287500,287500,287500,24
|
|
20240319,143000,3679549000,287500,287500,287500,287500,52
|
|
20240319,142900,3664599000,287500,287500,288000,287500,25
|
|
20240319,142800,3657410500,287500,287500,287500,287500,31
|
|
20240319,142700,3648498000,287500,287500,288000,287500,41
|
|
20240319,142600,3636709000,287500,287500,288000,287500,73
|
|
20240319,142500,3615719500,287500,287500,287500,287500,37
|
|
20240319,142400,3605082000,287500,288000,288000,287500,36
|
|
20240319,142300,3594729500,287500,288000,288000,287500,578
|
|
20240319,142200,3428441000,288000,288000,288500,288000,39
|
|
20240319,142100,3417207500,288000,288000,288500,288000,38
|
|
20240319,142000,3406263000,288000,288000,288500,288000,39
|
|
20240319,141900,3395023500,288500,288000,288500,288000,15
|
|
20240319,141800,3390701500,288000,288000,288000,288000,12
|
|
20240319,141700,3387245500,288000,288000,288000,288000,29
|
|
20240319,141600,3378893500,288000,288000,288000,288000,12
|
|
20240319,141500,3375437500,288000,288000,288500,288000,20
|
|
20240319,141400,3369674500,288000,288000,288500,288000,21
|
|
20240319,141300,3363626000,288500,288000,288500,288000,13
|
|
20240319,141200,3359881500,288500,288000,288500,288000,18
|
|
20240319,141100,3354694000,288000,288000,288500,288000,31
|
|
20240319,141000,3345756000,288000,288500,288500,288000,14
|
|
20240319,140900,3341721500,288000,288500,288500,288000,14
|
|
20240319,140800,3337686000,288000,288500,288500,288000,21
|
|
20240319,140700,3331633500,288500,288000,288500,288000,5
|
|
20240319,140600,3330193000,288000,288000,288000,288000,16
|
|
20240319,140500,3325585000,288500,288000,288500,288000,9
|
|
20240319,140400,3322992500,288000,288000,288500,288000,43
|
|
20240319,140300,3310607000,288000,288500,288500,288000,33
|
|
20240319,140200,3301090500,288000,288000,288000,288000,0
|
|
20240319,140100,3301090500,288000,288500,288500,288000,29
|
|
20240319,140000,3292726500,288500,288500,288500,288500,3
|
|
20240319,135900,3291861000,288000,288000,288000,288000,5
|
|
20240319,135800,3290421000,288000,288500,288500,288000,38
|
|
20240319,135700,3279461500,288000,288000,288500,288000,23
|
|
20240319,135600,3272835000,288000,288000,288000,288000,4
|
|
20240319,135500,3271683000,288000,288000,288000,288000,11
|
|
20240319,135400,3268515000,288000,288000,288000,288000,1
|
|
20240319,135300,3268227000,288000,288000,288000,288000,13
|
|
20240319,135200,3264483000,288000,288000,288000,288000,0
|
|
20240319,135100,3264483000,288000,288000,288000,288000,3
|
|
20240319,135000,3263619000,288000,288000,288000,288000,4
|
|
20240319,134900,3262467000,288000,288000,288000,288000,1
|
|
20240319,134800,3262179000,288000,288500,288500,288000,5
|
|
20240319,134700,3260738500,288000,288500,288500,288000,4
|
|
20240319,134600,3259585000,288500,288500,288500,288500,42
|
|
20240319,134500,3247468000,288000,288000,288000,288000,8
|
|
20240319,134400,3245164000,288500,289500,289500,288500,109
|
|
20240319,134300,3213707500,288500,288500,288500,288500,9
|
|
20240319,134200,3211111000,289000,289000,289000,289000,15
|
|
20240319,134100,3206776000,289000,289000,289000,289000,20
|
|
20240319,134000,3200996000,289000,288500,289000,288500,8
|
|
20240319,133900,3198687000,288500,288500,288500,288500,2
|
|
20240319,133800,3198110000,288500,288500,288500,288500,4
|
|
20240319,133700,3196956000,288500,288500,288500,288500,6
|
|
20240319,133600,3195225000,288500,289000,289000,288500,3
|
|
20240319,133500,3194358500,288500,288500,288500,288500,5
|
|
20240319,133400,3192916000,289000,289000,289000,289000,4
|
|
20240319,133300,3191760000,288500,288500,288500,288500,0
|
|
20240319,133200,3191760000,288500,288500,288500,288500,13
|
|
20240319,133100,3188009500,288500,288500,288500,288500,1
|
|
20240319,133000,3187721000,288500,288500,288500,288500,3
|
|
20240319,132900,3186855500,289000,289000,289000,289000,1
|
|
20240319,132800,3186566500,289000,289000,289000,289000,7
|
|
20240319,132700,3184543500,288500,288500,288500,288500,5
|
|
20240319,132600,3183101000,288500,288500,288500,288500,8
|
|
20240319,132500,3180793000,289000,289000,289000,288500,6
|
|
20240319,132400,3179059500,289000,289000,289000,288500,20
|
|
20240319,132300,3173281000,289000,289000,289000,289000,0
|
|
20240319,132200,3173281000,289000,288500,289000,288500,7
|
|
20240319,132100,3171260500,288500,288500,288500,288500,5
|
|
20240319,132000,3169818000,288500,289000,289000,288500,6
|
|
20240319,131900,3168085000,289000,288500,289000,288500,8
|
|
20240319,131800,3165774500,289000,289000,289000,289000,6
|
|
20240319,131700,3164040500,288500,288500,288500,288500,0
|
|
20240319,131600,3164040500,288500,288500,288500,288000,12
|
|
20240319,131500,3160581500,288000,288500,288500,288000,6
|
|
20240319,131400,3158853000,288000,288500,288500,288000,6
|
|
20240319,131300,3157124500,288000,288500,288500,288000,9
|
|
20240319,131200,3154530500,288500,288500,288500,288500,5
|
|
20240319,131100,3153088000,288000,288500,288500,288000,17
|
|
20240319,131000,3148185500,288500,288000,288500,288000,5
|
|
20240319,130900,3146745000,288500,288500,288500,288000,5
|
|
20240319,130800,3145304000,288000,288500,288500,288000,5
|
|
20240319,130700,3143862000,288500,288500,288500,288500,4
|
|
20240319,130600,3142708000,288000,288000,288000,288000,14
|
|
20240319,130500,3138676000,288000,288500,288500,288000,4
|
|
20240319,130400,3137522500,288500,288500,288500,288500,1
|
|
20240319,130300,3137234000,288000,288000,288500,288000,14
|
|
20240319,130200,3133201500,288000,288500,288500,288000,2
|
|
20240319,130100,3132625000,288500,288000,288500,287500,11
|
|
20240319,130000,3129455500,288000,287500,288000,287500,79
|
|
20240319,125900,3106713500,287500,287500,287500,287500,0
|
|
20240319,125800,3106713500,287500,288000,288000,287500,8
|
|
20240319,125700,3104413000,287500,287500,287500,287500,12
|
|
20240319,125600,3100963000,288000,288000,288000,288000,19
|
|
20240319,125500,3095491000,287500,288000,288000,287500,13
|
|
20240319,125400,3091751000,288000,288000,288000,287500,436
|
|
20240319,125300,2966200000,288000,288000,288000,288000,28
|
|
20240319,125200,2958136000,288000,288500,288500,288000,39
|
|
20240319,125100,2946903500,288500,289000,289000,288500,1211
|
|
20240319,125000,2597088000,289000,289000,289000,289000,7
|
|
20240319,124900,2595065000,289500,289500,289500,289500,1
|
|
20240319,124800,2594775500,289500,289500,289500,289500,2
|
|
20240319,124700,2594196500,289000,289500,289500,289000,4
|
|
20240319,124600,2593040000,289500,289000,289500,289000,36
|
|
20240319,124500,2582618500,289000,289000,289000,289000,34
|
|
20240319,124400,2572792500,289000,289000,289000,289000,64
|
|
20240319,124300,2554296500,289000,289000,289000,289000,0
|
|
20240319,124200,2554296500,289000,289000,289000,289000,9
|
|
20240319,124100,2551695500,289000,289500,289500,289000,7
|
|
20240319,124000,2549670000,289500,289000,289500,289000,5
|
|
20240319,123900,2548224500,289500,289000,289500,289000,36
|
|
20240319,123800,2537819500,289000,289000,289000,289000,1
|
|
20240319,123700,2537530500,289000,289000,289000,289000,33
|
|
20240319,123600,2527993500,289000,289500,289500,289000,2
|
|
20240319,123500,2527415000,289500,289500,289500,289500,1
|
|
20240319,123400,2527125500,289000,289500,289500,289000,6
|
|
20240319,123300,2525391000,289500,289500,289500,289000,61
|
|
20240319,123200,2507746000,289500,289500,289500,289000,6
|
|
20240319,123100,2506010000,289500,289000,289500,289000,7
|
|
20240319,123000,2503985500,289000,289000,289000,289000,0
|
|
20240319,122900,2503985500,289000,289500,289500,289000,18
|
|
20240319,122800,2498777500,289500,289000,289500,289000,30
|
|
20240319,122700,2490107000,289000,289000,289000,289000,6
|
|
20240319,122600,2488373000,289000,289000,289500,289000,31
|
|
20240319,122500,2479409500,289000,289000,289000,289000,1
|
|
20240319,122400,2479120500,289000,289500,289500,289000,30
|
|
20240319,122300,2470450000,289500,289500,289500,289500,3
|
|
20240319,122200,2469581500,289500,289000,289500,289000,10
|
|
20240319,122100,2466687000,289000,289500,289500,289000,6
|
|
20240319,122000,2464951500,290000,290000,290000,290000,1
|
|
20240319,121900,2464661500,289000,289500,289500,289000,44
|
|
20240319,121800,2451927000,289000,289500,289500,289000,25
|
|
20240319,121700,2444691500,289500,289500,289500,289500,0
|
|
20240319,121600,2444691500,289500,289500,289500,289500,25
|
|
20240319,121500,2437454000,289500,289500,289500,289500,6
|
|
20240319,121400,2435717000,289500,289500,289500,289500,8
|
|
20240319,121300,2433401000,289500,289500,289500,289500,67
|
|
20240319,121200,2414004500,289500,289000,289500,289000,37
|
|
20240319,121100,2403303500,289000,289000,289000,289000,5
|
|
20240319,121000,2401858500,289500,289500,289500,289000,19
|
|
20240319,120900,2396361000,289500,289000,289500,289000,6
|
|
20240319,120800,2394624500,289000,289000,289000,289000,4
|
|
20240319,120700,2393468500,289000,289000,289000,289000,5
|
|
20240319,120600,2392023500,289500,289500,289500,289500,141
|
|
20240319,120500,2351204000,289500,289500,289500,289500,12
|
|
20240319,120400,2347730000,290000,290000,290000,290000,1
|
|
20240319,120300,2347440000,289500,289500,289500,289500,3
|
|
20240319,120200,2346571500,290000,290000,290000,290000,0
|
|
20240319,120100,2346571500,290000,290000,290000,289500,7
|
|
20240319,120000,2344544000,289500,289500,289500,289500,6
|
|
20240319,115900,2342807000,289500,289500,289500,289500,8
|
|
20240319,115800,2340491000,289500,289500,289500,289500,1
|
|
20240319,115700,2340201500,289500,289500,290000,289500,15
|
|
20240319,115600,2335858500,289500,289500,289500,289500,0
|
|
20240319,115500,2335858500,289500,289500,290000,289500,73
|
|
20240319,115400,2314724500,290000,289500,290000,289500,14
|
|
20240319,115300,2310666500,289500,289500,289500,289500,1
|
|
20240319,115200,2310377000,289500,289500,289500,289500,4
|
|
20240319,115100,2309219000,290000,290000,290000,290000,0
|
|
20240319,115000,2309219000,290000,289500,290000,289500,5
|
|
20240319,114900,2307770500,290000,290000,290000,290000,1
|
|
20240319,114800,2307480500,290000,290000,290000,290000,4
|
|
20240319,114700,2306320500,290000,289500,290000,289500,6
|
|
20240319,114600,2304583000,290000,290000,290000,290000,25
|
|
20240319,114500,2297333000,290000,290000,290000,290000,10
|
|
20240319,114400,2294433000,290000,290000,290000,290000,16
|
|
20240319,114300,2289793000,290000,290000,290000,290000,9
|
|
20240319,114200,2287183000,290000,290000,290000,290000,9
|
|
20240319,114100,2284573000,290000,290000,290000,290000,18
|
|
20240319,114000,2279353000,290000,290000,290000,290000,13
|
|
20240319,113900,2275583000,290000,290000,290000,290000,13
|
|
20240319,113800,2271813000,290000,290500,290500,290000,19
|
|
20240319,113700,2266301000,290500,290500,290500,290500,2
|
|
20240319,113600,2265720000,290000,290000,290000,289500,176
|
|
20240319,113500,2214684500,290000,290000,290500,290000,56
|
|
20240319,113400,2198429000,290000,290000,290000,290000,8
|
|
20240319,113300,2196109000,290000,290000,290000,290000,14
|
|
20240319,113200,2192049000,290000,290000,290000,290000,14
|
|
20240319,113100,2187989000,290000,290000,290000,290000,22
|
|
20240319,113000,2181609000,290000,290000,290000,290000,5
|
|
20240319,112900,2180159000,290000,290000,290000,290000,13
|
|
20240319,112800,2176389000,290000,290000,290500,290000,6
|
|
20240319,112700,2174648500,290000,290000,290000,290000,17
|
|
20240319,112600,2169718500,290000,290000,290000,290000,4
|
|
20240319,112500,2168558500,290500,290000,290500,290000,17
|
|
20240319,112400,2163628000,290000,290500,290500,290000,16
|
|
20240319,112300,2158986500,290000,291000,291000,290000,11
|
|
20240319,112200,2155793500,290000,290000,290500,290000,60
|
|
20240319,112100,2138366000,290500,291000,291000,290500,31
|
|
20240319,112000,2129356000,290500,290500,290500,290500,9
|
|
20240319,111900,2126741500,291000,291000,291000,291000,0
|
|
20240319,111800,2126741500,291000,291000,291000,290500,35
|
|
20240319,111700,2116559000,291000,291000,291000,291000,4
|
|
20240319,111600,2115395000,291500,291500,291500,291500,2
|
|
20240319,111500,2114812000,291000,291000,291000,291000,20
|
|
20240319,111400,2108992000,291000,291500,291500,291000,4
|
|
20240319,111300,2107827000,292000,291000,292000,290500,18
|
|
20240319,111200,2102584000,292000,294000,294000,292000,3
|
|
20240319,111100,2101704000,294500,292500,294500,292500,350
|
|
20240319,111000,1998981500,293000,289500,293000,289500,1031
|
|
20240319,110900,1699396000,289500,289500,289500,289500,5
|
|
20240319,110800,1697948500,289500,289500,289500,289500,0
|
|
20240319,110700,1697948500,289500,289500,289500,289500,7
|
|
20240319,110600,1695922000,290000,290000,290000,290000,0
|
|
20240319,110500,1695922000,290000,289500,290000,289500,5
|
|
20240319,110400,1694473500,290000,290000,290000,290000,1
|
|
20240319,110300,1694183500,289500,289500,289500,289500,1
|
|
20240319,110200,1693894000,289500,289500,289500,289500,9
|
|
20240319,110100,1691288500,290000,289500,290000,289500,11
|
|
20240319,110000,1688103500,289500,289000,289500,289000,12
|
|
20240319,105900,1684630000,289000,290000,290000,289000,8
|
|
20240319,105800,1682315000,290000,290000,290000,290000,3
|
|
20240319,105700,1681445000,289000,289500,289500,289000,45
|
|
20240319,105600,1668419500,289500,289500,289500,289500,17
|
|
20240319,105500,1663498000,289500,289500,289500,289500,30
|
|
20240319,105400,1654813000,289500,289500,289500,289500,9
|
|
20240319,105300,1652207500,289500,289500,289500,289500,2
|
|
20240319,105200,1651628500,289500,289500,289500,289500,4
|
|
20240319,105100,1650470500,289500,289500,289500,289500,13
|
|
20240319,105000,1646707000,289500,289500,289500,289500,43
|
|
20240319,104900,1634258500,289500,289500,289500,289500,47
|
|
20240319,104800,1620652000,289500,289500,289500,289500,4
|
|
20240319,104700,1619494000,289500,289500,289500,289500,1
|
|
20240319,104600,1619204500,289500,289500,289500,289500,6
|
|
20240319,104500,1617467500,289500,289500,290000,289500,9
|
|
20240319,104400,1614861500,289500,289500,289500,289500,12
|
|
20240319,104300,1611387500,290000,290000,290000,290000,1
|
|
20240319,104200,1611097500,289500,289500,289500,289500,50
|
|
20240319,104100,1596622500,289500,289500,289500,289500,7
|
|
20240319,104000,1594596000,290000,289500,290000,289500,2
|
|
20240319,103900,1594016500,290000,290000,290000,290000,24
|
|
20240319,103800,1587056500,289500,290000,290000,289500,8
|
|
20240319,103700,1584740000,290000,290000,290000,290000,0
|
|
20240319,103600,1584740000,290000,290000,290000,290000,2
|
|
20240319,103500,1584160000,290000,289500,290000,289500,22
|
|
20240319,103400,1577790000,289500,289500,289500,289500,38
|
|
20240319,103300,1566789000,289500,289500,290000,289500,3
|
|
20240319,103200,1565920000,289500,289500,289500,289500,5
|
|
20240319,103100,1564472500,289500,289500,289500,289500,3
|
|
20240319,103000,1563604000,290000,290000,290000,289500,230
|
|
20240319,102900,1496906000,290000,290000,290000,290000,6
|
|
20240319,102800,1495166000,290000,290000,290500,290000,57
|
|
20240319,102700,1478635000,290000,290000,290500,290000,13
|
|
20240319,102600,1474863500,290500,290000,290500,290000,27
|
|
20240319,102500,1467032500,290000,290000,290000,290000,126
|
|
20240319,102400,1430492500,290500,290000,290500,290000,6
|
|
20240319,102300,1428752000,290000,290000,290000,290000,2
|
|
20240319,102200,1428172000,290000,290000,290000,290000,12
|
|
20240319,102100,1424692000,290000,290000,290000,290000,32
|
|
20240319,102000,1415412000,290000,290000,290500,290000,52
|
|
20240319,101900,1400331500,290000,290500,290500,290000,19
|
|
20240319,101800,1394818000,290500,290500,290500,290000,7
|
|
20240319,101700,1392787000,290500,290500,290500,290500,30
|
|
20240319,101600,1384072000,290000,290500,290500,290000,56
|
|
20240319,101500,1367812000,290500,290500,290500,290500,75
|
|
20240319,101400,1346024500,291000,291000,291000,291000,3
|
|
20240319,101300,1345151500,290000,290000,291000,290000,101
|
|
20240319,101200,1315802000,290000,290000,290000,290000,8
|
|
20240319,101100,1313482000,290000,290000,290000,290000,42
|
|
20240319,101000,1301302000,290000,290000,290000,290000,58
|
|
20240319,100900,1284482000,290000,290500,290500,290000,149
|
|
20240319,100800,1241198000,290000,290000,290000,290000,21
|
|
20240319,100700,1235108000,290000,290000,290000,290000,20
|
|
20240319,100600,1229308000,289500,290000,290000,289500,68
|
|
20240319,100500,1209588500,290000,290000,290000,290000,18
|
|
20240319,100400,1204368500,290000,290000,290000,289500,30
|
|
20240319,100300,1195669500,290000,290000,290000,290000,34
|
|
20240319,100200,1185809500,290000,290000,290000,290000,8
|
|
20240319,100100,1183489500,290500,290000,290500,290000,26
|
|
20240319,100000,1175949000,290000,289500,290000,289500,273
|
|
20240319,095900,1096779500,289500,289500,289500,289500,4
|
|
20240319,095800,1095621500,289000,289500,289500,289000,6
|
|
20240319,095700,1093885500,289000,289000,289000,289000,2
|
|
20240319,095600,1093307500,289000,289500,289500,289000,20
|
|
20240319,095500,1087520000,289000,289000,289000,289000,14
|
|
20240319,095400,1083474000,289000,289000,289000,289000,15
|
|
20240319,095300,1079139000,289500,289500,289500,289500,11
|
|
20240319,095200,1075954500,289500,289500,289500,289500,126
|
|
20240319,095100,1039477500,289500,289500,289500,289500,30
|
|
20240319,095000,1030792500,290000,289500,290000,289500,44
|
|
20240319,094900,1018053500,289500,290000,290000,289500,272
|
|
20240319,094800,939177500,290000,290000,290500,290000,142
|
|
20240319,094700,897990000,290000,290000,290000,290000,15
|
|
20240319,094600,893640000,289500,290000,290000,289500,287
|
|
20240319,094500,810421000,290000,290000,290000,289500,46
|
|
20240319,094400,797094000,290000,290000,290000,290000,44
|
|
20240319,094300,784334000,290000,290000,290000,290000,4
|
|
20240319,094200,783174000,290000,290000,290000,290000,10
|
|
20240319,094100,780274000,289500,290000,290000,289500,8
|
|
20240319,094000,777956500,290000,289500,290000,289500,33
|
|
20240319,093900,768388000,290000,289500,290000,289500,18
|
|
20240319,093800,763176000,289500,289500,289500,289500,70
|
|
20240319,093700,742911000,289500,289500,289500,289500,11
|
|
20240319,093600,739726500,289500,290000,290000,289500,53
|
|
20240319,093500,724363000,290000,290000,290000,290000,284
|
|
20240319,093400,642003000,290000,290000,290000,290000,44
|
|
20240319,093300,629243000,290000,290500,290500,290000,90
|
|
20240319,093200,603098500,290500,290500,290500,290500,4
|
|
20240319,093100,601936500,290500,290500,290500,290000,13
|
|
20240319,093000,598162000,290500,290500,291000,290000,22
|
|
20240319,092900,591772000,290000,290500,291000,290000,29
|
|
20240319,092800,583343500,290500,290500,290500,290500,23
|
|
20240319,092700,576662000,290500,290500,290500,290500,19
|
|
20240319,092600,571142500,290500,290500,291000,290000,78
|
|
20240319,092500,548484500,290500,290500,290500,290500,103
|
|
20240319,092400,518563000,290500,290500,290500,290500,98
|
|
20240319,092300,490094000,291000,290500,291000,290500,40
|
|
20240319,092200,478471000,290500,290500,291000,290500,68
|
|
20240319,092100,458696000,290500,291000,291500,290500,164
|
|
20240319,092000,411022000,291500,291000,291500,291000,46
|
|
20240319,091900,397618000,291500,291000,291500,291000,13
|
|
20240319,091800,393831500,291500,291500,291500,291500,11
|
|
20240319,091700,390625000,291500,291500,291500,291500,85
|
|
20240319,091600,365847500,291000,291500,291500,291000,54
|
|
20240319,091500,350120500,291000,291000,291000,291000,26
|
|
20240319,091400,342554500,291000,291000,291000,290500,26
|
|
20240319,091300,334989500,291000,291000,291000,291000,18
|
|
20240319,091200,329751500,291000,291500,291500,291000,132
|
|
20240319,091100,291335000,291500,291500,291500,291000,60
|
|
20240319,091000,273848500,291500,292000,292000,291500,120
|
|
20240319,090900,238844000,292500,292000,292500,292000,51
|
|
20240319,090800,223951500,292000,292500,292500,292000,160
|
|
20240319,090700,177177500,292500,293000,293000,292500,60
|
|
20240319,090600,159626500,293000,293000,293000,292500,16
|
|
20240319,090500,154940500,292500,293000,293000,292500,14
|
|
20240319,090400,150839000,293000,292500,293000,292500,5
|
|
20240319,090300,149375500,292500,292500,293000,292500,83
|
|
20240319,090200,125075000,292500,293000,293000,292500,28
|
|
20240319,090100,116873500,293000,292500,294000,292500,66
|
|
20240319,090000,97555500,292500,293000,293500,292000,333
|