725 lines
41 KiB
CSV
725 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,210200,5462705000,298000,298000,298000,298000,470
|
|
20240321,210100,5462705000,298000,298000,298000,298000,0
|
|
20240321,210000,5462705000,298000,298000,298000,298000,0
|
|
20240321,205900,5462705000,298000,298000,298000,298000,0
|
|
20240321,205800,5462705000,298000,298000,298000,298000,0
|
|
20240321,205700,5462705000,298000,298000,298000,298000,0
|
|
20240321,205600,5462705000,298000,298000,298000,298000,0
|
|
20240321,205500,5462705000,298000,298000,298000,298000,0
|
|
20240321,205400,5462705000,298000,298000,298000,298000,0
|
|
20240321,205300,5462705000,298000,298000,298000,298000,0
|
|
20240321,205200,5462705000,298000,298000,298000,298000,0
|
|
20240321,205100,5462705000,298000,298000,298000,298000,0
|
|
20240321,205000,5462705000,298000,298000,298000,298000,0
|
|
20240321,204900,5462705000,298000,298000,298000,298000,0
|
|
20240321,204800,5462705000,298000,298000,298000,298000,0
|
|
20240321,204700,5462705000,298000,298000,298000,298000,0
|
|
20240321,204600,5462705000,298000,298000,298000,298000,0
|
|
20240321,204500,5462705000,298000,298000,298000,298000,0
|
|
20240321,204400,5462705000,298000,298000,298000,298000,0
|
|
20240321,204300,5462705000,298000,298000,298000,298000,0
|
|
20240321,204200,5462705000,298000,298000,298000,298000,0
|
|
20240321,204100,5462705000,298000,298000,298000,298000,0
|
|
20240321,204000,5462705000,298000,298000,298000,298000,0
|
|
20240321,203900,5462705000,298000,298000,298000,298000,0
|
|
20240321,203800,5462705000,298000,298000,298000,298000,0
|
|
20240321,203700,5462705000,298000,298000,298000,298000,0
|
|
20240321,203600,5462705000,298000,298000,298000,298000,0
|
|
20240321,203500,5462705000,298000,298000,298000,298000,0
|
|
20240321,203400,5462705000,298000,298000,298000,298000,0
|
|
20240321,203300,5462705000,298000,298000,298000,298000,0
|
|
20240321,203200,5462705000,298000,298000,298000,298000,470
|
|
20240321,203100,5462705000,298000,298000,298000,298000,0
|
|
20240321,203000,5462705000,298000,298000,298000,298000,0
|
|
20240321,202900,5462705000,298000,298000,298000,298000,0
|
|
20240321,202800,5462705000,298000,298000,298000,298000,0
|
|
20240321,202700,5462705000,298000,298000,298000,298000,0
|
|
20240321,202600,5462705000,298000,298000,298000,298000,0
|
|
20240321,202500,5462705000,298000,298000,298000,298000,0
|
|
20240321,202400,5462705000,298000,298000,298000,298000,0
|
|
20240321,202300,5462705000,298000,298000,298000,298000,0
|
|
20240321,202200,5462705000,298000,298000,298000,298000,0
|
|
20240321,202100,5462705000,298000,298000,298000,298000,0
|
|
20240321,202000,5462705000,298000,298000,298000,298000,0
|
|
20240321,201900,5462705000,298000,298000,298000,298000,0
|
|
20240321,201800,5462705000,298000,298000,298000,298000,0
|
|
20240321,201700,5462705000,298000,298000,298000,298000,0
|
|
20240321,201600,5462705000,298000,298000,298000,298000,0
|
|
20240321,201500,5462705000,298000,298000,298000,298000,0
|
|
20240321,201400,5462705000,298000,298000,298000,298000,0
|
|
20240321,201300,5462705000,298000,298000,298000,298000,0
|
|
20240321,201200,5462705000,298000,298000,298000,298000,0
|
|
20240321,201100,5462705000,298000,298000,298000,298000,0
|
|
20240321,201000,5462705000,298000,298000,298000,298000,0
|
|
20240321,200900,5462705000,298000,298000,298000,298000,0
|
|
20240321,200800,5462705000,298000,298000,298000,298000,0
|
|
20240321,200700,5462705000,298000,298000,298000,298000,0
|
|
20240321,200600,5462705000,298000,298000,298000,298000,0
|
|
20240321,200500,5462705000,298000,298000,298000,298000,0
|
|
20240321,200400,5462705000,298000,298000,298000,298000,0
|
|
20240321,200300,5462705000,298000,298000,298000,298000,0
|
|
20240321,200200,5462705000,298000,298000,298000,298000,470
|
|
20240321,200100,5462705000,298000,298000,298000,298000,0
|
|
20240321,200000,5462705000,298000,298000,298000,298000,0
|
|
20240321,195900,5462705000,298000,298000,298000,298000,0
|
|
20240321,195800,5462705000,298000,298000,298000,298000,0
|
|
20240321,195700,5462705000,298000,298000,298000,298000,0
|
|
20240321,195600,5462705000,298000,298000,298000,298000,0
|
|
20240321,195500,5462705000,298000,298000,298000,298000,0
|
|
20240321,195400,5462705000,298000,298000,298000,298000,0
|
|
20240321,195300,5462705000,298000,298000,298000,298000,0
|
|
20240321,195200,5462705000,298000,298000,298000,298000,0
|
|
20240321,195100,5462705000,298000,298000,298000,298000,0
|
|
20240321,195000,5462705000,298000,298000,298000,298000,0
|
|
20240321,194900,5462705000,298000,298000,298000,298000,0
|
|
20240321,194800,5462705000,298000,298000,298000,298000,0
|
|
20240321,194700,5462705000,298000,298000,298000,298000,0
|
|
20240321,194600,5462705000,298000,298000,298000,298000,0
|
|
20240321,194500,5462705000,298000,298000,298000,298000,0
|
|
20240321,194400,5462705000,298000,298000,298000,298000,0
|
|
20240321,194300,5462705000,298000,298000,298000,298000,0
|
|
20240321,194200,5462705000,298000,298000,298000,298000,0
|
|
20240321,194100,5462705000,298000,298000,298000,298000,0
|
|
20240321,194000,5462705000,298000,298000,298000,298000,0
|
|
20240321,193900,5462705000,298000,298000,298000,298000,0
|
|
20240321,193800,5462705000,298000,298000,298000,298000,0
|
|
20240321,193700,5462705000,298000,298000,298000,298000,0
|
|
20240321,193600,5462705000,298000,298000,298000,298000,0
|
|
20240321,193500,5462705000,298000,298000,298000,298000,0
|
|
20240321,193400,5462705000,298000,298000,298000,298000,0
|
|
20240321,193300,5462705000,298000,298000,298000,298000,0
|
|
20240321,193200,5462705000,298000,298000,298000,298000,470
|
|
20240321,193100,5462705000,298000,298000,298000,298000,0
|
|
20240321,193000,5462705000,298000,298000,298000,298000,0
|
|
20240321,192900,5462705000,298000,298000,298000,298000,0
|
|
20240321,192800,5462705000,298000,298000,298000,298000,0
|
|
20240321,192700,5462705000,298000,298000,298000,298000,0
|
|
20240321,192600,5462705000,298000,298000,298000,298000,0
|
|
20240321,192500,5462705000,298000,298000,298000,298000,0
|
|
20240321,192400,5462705000,298000,298000,298000,298000,0
|
|
20240321,192300,5462705000,298000,298000,298000,298000,0
|
|
20240321,192200,5462705000,298000,298000,298000,298000,0
|
|
20240321,192100,5462705000,298000,298000,298000,298000,0
|
|
20240321,192000,5462705000,298000,298000,298000,298000,0
|
|
20240321,191900,5462705000,298000,298000,298000,298000,0
|
|
20240321,191800,5462705000,298000,298000,298000,298000,0
|
|
20240321,191700,5462705000,298000,298000,298000,298000,0
|
|
20240321,191600,5462705000,298000,298000,298000,298000,0
|
|
20240321,191500,5462705000,298000,298000,298000,298000,0
|
|
20240321,191400,5462705000,298000,298000,298000,298000,0
|
|
20240321,191300,5462705000,298000,298000,298000,298000,0
|
|
20240321,191200,5462705000,298000,298000,298000,298000,0
|
|
20240321,191100,5462705000,298000,298000,298000,298000,0
|
|
20240321,191000,5462705000,298000,298000,298000,298000,0
|
|
20240321,190900,5462705000,298000,298000,298000,298000,0
|
|
20240321,190800,5462705000,298000,298000,298000,298000,0
|
|
20240321,190700,5462705000,298000,298000,298000,298000,0
|
|
20240321,190600,5462705000,298000,298000,298000,298000,0
|
|
20240321,190500,5462705000,298000,298000,298000,298000,0
|
|
20240321,190400,5462705000,298000,298000,298000,298000,0
|
|
20240321,190300,5462705000,298000,298000,298000,298000,0
|
|
20240321,190200,5462705000,298000,298000,298000,298000,470
|
|
20240321,190100,5462705000,298000,298000,298000,298000,0
|
|
20240321,190000,5462705000,298000,298000,298000,298000,0
|
|
20240321,185900,5462705000,298000,298000,298000,298000,0
|
|
20240321,185800,5462705000,298000,298000,298000,298000,0
|
|
20240321,185700,5462705000,298000,298000,298000,298000,0
|
|
20240321,185600,5462705000,298000,298000,298000,298000,0
|
|
20240321,185500,5462705000,298000,298000,298000,298000,0
|
|
20240321,185400,5462705000,298000,298000,298000,298000,0
|
|
20240321,185300,5462705000,298000,298000,298000,298000,0
|
|
20240321,185200,5462705000,298000,298000,298000,298000,0
|
|
20240321,185100,5462705000,298000,298000,298000,298000,0
|
|
20240321,185000,5462705000,298000,298000,298000,298000,0
|
|
20240321,184900,5462705000,298000,298000,298000,298000,0
|
|
20240321,184800,5462705000,298000,298000,298000,298000,0
|
|
20240321,184700,5462705000,298000,298000,298000,298000,0
|
|
20240321,184600,5462705000,298000,298000,298000,298000,0
|
|
20240321,184500,5462705000,298000,298000,298000,298000,0
|
|
20240321,184400,5462705000,298000,298000,298000,298000,0
|
|
20240321,184300,5462705000,298000,298000,298000,298000,0
|
|
20240321,184200,5462705000,298000,298000,298000,298000,0
|
|
20240321,184100,5462705000,298000,298000,298000,298000,0
|
|
20240321,184000,5462705000,298000,298000,298000,298000,0
|
|
20240321,183900,5462705000,298000,298000,298000,298000,0
|
|
20240321,183800,5462705000,298000,298000,298000,298000,0
|
|
20240321,183700,5462705000,298000,298000,298000,298000,0
|
|
20240321,183600,5462705000,298000,298000,298000,298000,0
|
|
20240321,183500,5462705000,298000,298000,298000,298000,0
|
|
20240321,183400,5462705000,298000,298000,298000,298000,0
|
|
20240321,183300,5462705000,298000,298000,298000,298000,0
|
|
20240321,183200,5462705000,298000,298000,298000,298000,470
|
|
20240321,183100,5462705000,298000,298000,298000,298000,0
|
|
20240321,183000,5462705000,298000,298000,298000,298000,0
|
|
20240321,182900,5462705000,298000,298000,298000,298000,0
|
|
20240321,182800,5462705000,298000,298000,298000,298000,0
|
|
20240321,182700,5462705000,298000,298000,298000,298000,0
|
|
20240321,182600,5462705000,298000,298000,298000,298000,0
|
|
20240321,182500,5462705000,298000,298000,298000,298000,0
|
|
20240321,182400,5462705000,298000,298000,298000,298000,0
|
|
20240321,182300,5462705000,298000,298000,298000,298000,0
|
|
20240321,182200,5462705000,298000,298000,298000,298000,0
|
|
20240321,182100,5462705000,298000,298000,298000,298000,0
|
|
20240321,182000,5462705000,298000,298000,298000,298000,0
|
|
20240321,181900,5462705000,298000,298000,298000,298000,0
|
|
20240321,181800,5462705000,298000,298000,298000,298000,0
|
|
20240321,181700,5462705000,298000,298000,298000,298000,0
|
|
20240321,181600,5462705000,298000,298000,298000,298000,0
|
|
20240321,181500,5462705000,298000,298000,298000,298000,0
|
|
20240321,181400,5462705000,298000,298000,298000,298000,0
|
|
20240321,181300,5462705000,298000,298000,298000,298000,0
|
|
20240321,181200,5462705000,298000,298000,298000,298000,0
|
|
20240321,181100,5462705000,298000,298000,298000,298000,0
|
|
20240321,181000,5462705000,298000,298000,298000,298000,0
|
|
20240321,180900,5462705000,298000,298000,298000,298000,0
|
|
20240321,180800,5462705000,298000,298000,298000,298000,0
|
|
20240321,180700,5462705000,298000,298000,298000,298000,0
|
|
20240321,180600,5462705000,298000,298000,298000,298000,0
|
|
20240321,180500,5462705000,298000,298000,298000,298000,0
|
|
20240321,180400,5462705000,298000,298000,298000,298000,0
|
|
20240321,180300,5462705000,298000,298000,298000,298000,0
|
|
20240321,180200,5462705000,298000,298000,298000,298000,470
|
|
20240321,180100,5462705000,298000,298000,298000,298000,0
|
|
20240321,180000,5462705000,298000,298000,298000,298000,0
|
|
20240321,175900,5462705000,298000,298000,298000,298000,0
|
|
20240321,175800,5462705000,298000,298000,298000,298000,0
|
|
20240321,175700,5462705000,298000,298000,298000,298000,0
|
|
20240321,175600,5462705000,298000,298000,298000,298000,0
|
|
20240321,175500,5462705000,298000,298000,298000,298000,0
|
|
20240321,175400,5462705000,298000,298000,298000,298000,0
|
|
20240321,175300,5462705000,298000,298000,298000,298000,0
|
|
20240321,175200,5462705000,298000,298000,298000,298000,0
|
|
20240321,175100,5462705000,298000,298000,298000,298000,0
|
|
20240321,175000,5462705000,298000,298000,298000,298000,0
|
|
20240321,174900,5462705000,298000,298000,298000,298000,0
|
|
20240321,174800,5462705000,298000,298000,298000,298000,0
|
|
20240321,174700,5462705000,298000,298000,298000,298000,0
|
|
20240321,174600,5462705000,298000,298000,298000,298000,0
|
|
20240321,174500,5462705000,298000,298000,298000,298000,0
|
|
20240321,174400,5462705000,298000,298000,298000,298000,0
|
|
20240321,174300,5462705000,298000,298000,298000,298000,0
|
|
20240321,174200,5462705000,298000,298000,298000,298000,0
|
|
20240321,174100,5462705000,298000,298000,298000,298000,0
|
|
20240321,174000,5462705000,298000,298000,298000,298000,0
|
|
20240321,173900,5462705000,298000,298000,298000,298000,0
|
|
20240321,173800,5462705000,298000,298000,298000,298000,0
|
|
20240321,173700,5462705000,298000,298000,298000,298000,0
|
|
20240321,173600,5462705000,298000,298000,298000,298000,0
|
|
20240321,173500,5462705000,298000,298000,298000,298000,0
|
|
20240321,173400,5462705000,298000,298000,298000,298000,0
|
|
20240321,173300,5462705000,298000,298000,298000,298000,0
|
|
20240321,173200,5462705000,298000,298000,298000,298000,470
|
|
20240321,173100,5462705000,298000,298000,298000,298000,0
|
|
20240321,173000,5462705000,298000,298000,298000,298000,0
|
|
20240321,172900,5462705000,298000,298000,298000,298000,0
|
|
20240321,172800,5462705000,298000,298000,298000,298000,0
|
|
20240321,172700,5462705000,298000,298000,298000,298000,0
|
|
20240321,172600,5462705000,298000,298000,298000,298000,0
|
|
20240321,172500,5462705000,298000,298000,298000,298000,0
|
|
20240321,172400,5462705000,298000,298000,298000,298000,0
|
|
20240321,172300,5462705000,298000,298000,298000,298000,0
|
|
20240321,172200,5462705000,298000,298000,298000,298000,0
|
|
20240321,172100,5462705000,298000,298000,298000,298000,0
|
|
20240321,172000,5462705000,298000,298000,298000,298000,0
|
|
20240321,171900,5462705000,298000,298000,298000,298000,0
|
|
20240321,171800,5462705000,298000,298000,298000,298000,0
|
|
20240321,171700,5462705000,298000,298000,298000,298000,0
|
|
20240321,171600,5462705000,298000,298000,298000,298000,0
|
|
20240321,171500,5462705000,298000,298000,298000,298000,0
|
|
20240321,171400,5462705000,298000,298000,298000,298000,0
|
|
20240321,171300,5462705000,298000,298000,298000,298000,0
|
|
20240321,171200,5462705000,298000,298000,298000,298000,0
|
|
20240321,171100,5462705000,298000,298000,298000,298000,0
|
|
20240321,171000,5462705000,298000,298000,298000,298000,0
|
|
20240321,170900,5462705000,298000,298000,298000,298000,0
|
|
20240321,170800,5462705000,298000,298000,298000,298000,0
|
|
20240321,170700,5462705000,298000,298000,298000,298000,0
|
|
20240321,170600,5462705000,298000,298000,298000,298000,0
|
|
20240321,170500,5462705000,298000,298000,298000,298000,0
|
|
20240321,170400,5462705000,298000,298000,298000,298000,0
|
|
20240321,170300,5462705000,298000,298000,298000,298000,0
|
|
20240321,170200,5462705000,298000,298000,298000,298000,470
|
|
20240321,170100,5462705000,298000,298000,298000,298000,0
|
|
20240321,170000,5462705000,298000,298000,298000,298000,0
|
|
20240321,165900,5462705000,298000,298000,298000,298000,0
|
|
20240321,165800,5462705000,298000,298000,298000,298000,0
|
|
20240321,165700,5462705000,298000,298000,298000,298000,0
|
|
20240321,165600,5462705000,298000,298000,298000,298000,0
|
|
20240321,165500,5462705000,298000,298000,298000,298000,0
|
|
20240321,165400,5462705000,298000,298000,298000,298000,0
|
|
20240321,165300,5462705000,298000,298000,298000,298000,0
|
|
20240321,165200,5462705000,298000,298000,298000,298000,0
|
|
20240321,165100,5462705000,298000,298000,298000,298000,0
|
|
20240321,165000,5462705000,298000,298000,298000,298000,0
|
|
20240321,164900,5462705000,298000,298000,298000,298000,0
|
|
20240321,164800,5462705000,298000,298000,298000,298000,0
|
|
20240321,164700,5462705000,298000,298000,298000,298000,0
|
|
20240321,164600,5462705000,298000,298000,298000,298000,0
|
|
20240321,164500,5462705000,298000,298000,298000,298000,0
|
|
20240321,164400,5462705000,298000,298000,298000,298000,0
|
|
20240321,164300,5462705000,298000,298000,298000,298000,0
|
|
20240321,164200,5462705000,298000,298000,298000,298000,0
|
|
20240321,164100,5462705000,298000,298000,298000,298000,0
|
|
20240321,164000,5462705000,298000,298000,298000,298000,0
|
|
20240321,163900,5462705000,298000,298000,298000,298000,0
|
|
20240321,163800,5462705000,298000,298000,298000,298000,0
|
|
20240321,163700,5462705000,298000,298000,298000,298000,0
|
|
20240321,163600,5462705000,298000,298000,298000,298000,0
|
|
20240321,163500,5462705000,298000,298000,298000,298000,0
|
|
20240321,163400,5462705000,298000,298000,298000,298000,0
|
|
20240321,163300,5462705000,298000,298000,298000,298000,0
|
|
20240321,163200,5462705000,298000,298000,298000,298000,470
|
|
20240321,163100,5462705000,298000,298000,298000,298000,0
|
|
20240321,163000,5462705000,298000,298000,298000,298000,0
|
|
20240321,162900,5462705000,298000,298000,298000,298000,0
|
|
20240321,162800,5462705000,298000,298000,298000,298000,0
|
|
20240321,162700,5462705000,298000,298000,298000,298000,0
|
|
20240321,162600,5462705000,298000,298000,298000,298000,0
|
|
20240321,162500,5462705000,298000,298000,298000,298000,0
|
|
20240321,162400,5462705000,298000,298000,298000,298000,0
|
|
20240321,162300,5462705000,298000,298000,298000,298000,0
|
|
20240321,162200,5462705000,298000,298000,298000,298000,0
|
|
20240321,162100,5462705000,298000,298000,298000,298000,0
|
|
20240321,162000,5462705000,298000,298000,298000,298000,0
|
|
20240321,161900,5462705000,298000,298000,298000,298000,0
|
|
20240321,161800,5462705000,298000,298000,298000,298000,0
|
|
20240321,161700,5462705000,298000,298000,298000,298000,0
|
|
20240321,161600,5462705000,298000,298000,298000,298000,0
|
|
20240321,161500,5462705000,298000,298000,298000,298000,0
|
|
20240321,161400,5462705000,298000,298000,298000,298000,0
|
|
20240321,161300,5462705000,298000,298000,298000,298000,0
|
|
20240321,161200,5462705000,298000,298000,298000,298000,0
|
|
20240321,161100,5462705000,298000,298000,298000,298000,0
|
|
20240321,161000,5462705000,298000,298000,298000,298000,0
|
|
20240321,160900,5462705000,298000,298000,298000,298000,0
|
|
20240321,160800,5462705000,298000,298000,298000,298000,0
|
|
20240321,160700,5462705000,298000,298000,298000,298000,0
|
|
20240321,160600,5462705000,298000,298000,298000,298000,0
|
|
20240321,160500,5462705000,298000,298000,298000,298000,0
|
|
20240321,160400,5462705000,298000,298000,298000,298000,0
|
|
20240321,160300,5462705000,298000,298000,298000,298000,0
|
|
20240321,160200,5462705000,298000,298000,298000,298000,470
|
|
20240321,160100,5462705000,298000,298000,298000,298000,0
|
|
20240321,160000,5462705000,298000,298000,298000,298000,0
|
|
20240321,155900,5462705000,298000,298000,298000,298000,0
|
|
20240321,155800,5462705000,298000,298000,298000,298000,0
|
|
20240321,155700,5462705000,298000,298000,298000,298000,0
|
|
20240321,155600,5462705000,298000,298000,298000,298000,0
|
|
20240321,155500,5462705000,298000,298000,298000,298000,0
|
|
20240321,155400,5462705000,298000,298000,298000,298000,0
|
|
20240321,155300,5462705000,298000,298000,298000,298000,0
|
|
20240321,155200,5462705000,298000,298000,298000,298000,0
|
|
20240321,155100,5462705000,298000,298000,298000,298000,0
|
|
20240321,155000,5462705000,298000,298000,298000,298000,0
|
|
20240321,154900,5462705000,298000,298000,298000,298000,0
|
|
20240321,154800,5462705000,298000,298000,298000,298000,0
|
|
20240321,154700,5462705000,298000,298000,298000,298000,0
|
|
20240321,154600,5462705000,298000,298000,298000,298000,0
|
|
20240321,154500,5462705000,298000,298000,298000,298000,0
|
|
20240321,154400,5462705000,298000,298000,298000,298000,0
|
|
20240321,154300,5462705000,298000,298000,298000,298000,0
|
|
20240321,154200,5462705000,298000,298000,298000,298000,0
|
|
20240321,154100,5462705000,298000,298000,298000,298000,0
|
|
20240321,154000,5462705000,298000,298000,298000,298000,0
|
|
20240321,153900,5462705000,298000,298000,298000,298000,0
|
|
20240321,153800,5462705000,298000,298000,298000,298000,0
|
|
20240321,153700,5462705000,298000,298000,298000,298000,0
|
|
20240321,153600,5462705000,298000,298000,298000,298000,0
|
|
20240321,153500,5462705000,298000,298000,298000,298000,0
|
|
20240321,153400,5462705000,298000,298000,298000,298000,0
|
|
20240321,153300,5462705000,298000,298000,298000,298000,0
|
|
20240321,153200,5462705000,298000,298000,298000,298000,470
|
|
20240321,153100,5462705000,298000,298000,298000,298000,0
|
|
20240321,153000,5462705000,298000,298000,298000,298000,470
|
|
20240321,152900,5322645000,298000,298000,298000,298000,0
|
|
20240321,152800,5322645000,298000,298000,298000,298000,0
|
|
20240321,152700,5322645000,298000,298000,298000,298000,0
|
|
20240321,152600,5322645000,298000,298000,298000,298000,0
|
|
20240321,152500,5322645000,298000,298000,298000,298000,0
|
|
20240321,152400,5322645000,298000,298000,298000,298000,0
|
|
20240321,152300,5322645000,298000,298000,298000,298000,0
|
|
20240321,152200,5322645000,298000,298000,298000,298000,0
|
|
20240321,152100,5322645000,298000,298000,298000,298000,0
|
|
20240321,152000,5322645000,298000,298000,298000,298000,0
|
|
20240321,151900,5322645000,298000,297500,298000,297500,10
|
|
20240321,151800,5319665500,297500,297000,297500,297000,33
|
|
20240321,151700,5309863000,297500,297500,297500,297000,99
|
|
20240321,151600,5280413500,297500,297000,297500,297000,20
|
|
20240321,151500,5274467000,297000,297000,297000,297000,8
|
|
20240321,151400,5272091000,298000,298000,298000,297500,20
|
|
20240321,151300,5266140000,298000,298000,298000,297500,69
|
|
20240321,151200,5245590500,298000,298000,298000,297500,31
|
|
20240321,151100,5236367000,298000,298000,298000,297500,29
|
|
20240321,151000,5227735500,298000,297500,298000,297000,43
|
|
20240321,150900,5214940000,297500,298000,298000,297500,19
|
|
20240321,150800,5209284500,297500,298000,298000,297500,56
|
|
20240321,150700,5192622000,298000,297000,298000,297000,51
|
|
20240321,150600,5177452500,297000,297000,297000,297000,24
|
|
20240321,150500,5170324500,297500,297500,297500,297000,13
|
|
20240321,150400,5166459500,297500,297500,297500,297500,23
|
|
20240321,150300,5159617000,297000,297000,297000,296500,39
|
|
20240321,150200,5148036000,296500,297500,297500,296500,13
|
|
20240321,150100,5144174500,297500,297000,297500,297000,67
|
|
20240321,150000,5124264000,297500,297000,298000,297000,59
|
|
20240321,145900,5106714000,297500,297000,297500,296500,62
|
|
20240321,145800,5088279000,296500,297000,297000,296500,30
|
|
20240321,145700,5079373000,297000,296500,297000,296500,18
|
|
20240321,145600,5074033000,296500,296500,297000,296500,15
|
|
20240321,145500,5069583500,297000,297000,297500,296500,23
|
|
20240321,145400,5062750500,297000,297000,297500,297000,64
|
|
20240321,145300,5043737000,296500,296500,297000,296500,13
|
|
20240321,145200,5039881500,297000,297000,297000,296500,11
|
|
20240321,145100,5036615500,297000,296500,297000,296500,24
|
|
20240321,145000,5029492000,296500,297000,297000,296000,44
|
|
20240321,144900,5016435500,297000,296500,297000,296500,10
|
|
20240321,144800,5013469000,296500,296000,297000,296000,29
|
|
20240321,144700,5004871000,296500,297000,297000,296000,62
|
|
20240321,144600,4986488500,296500,297000,297000,296500,26
|
|
20240321,144500,4978777000,297000,296500,297000,296500,29
|
|
20240321,144400,4970172000,296500,296500,297000,296500,29
|
|
20240321,144300,4961571500,296500,296500,297000,296500,25
|
|
20240321,144200,4954155000,296500,296500,297500,296500,28
|
|
20240321,144100,4945842500,297000,296500,297000,296500,25
|
|
20240321,144000,4938424000,296000,297000,297000,296000,17
|
|
20240321,143900,4933388500,296500,297000,297000,296500,41
|
|
20240321,143800,4921220000,297000,296500,297000,296500,36
|
|
20240321,143700,4910536500,296500,296000,297000,296000,97
|
|
20240321,143600,4881797500,296000,297000,297000,296000,26
|
|
20240321,143500,4874088000,297500,297500,297500,296500,27
|
|
20240321,143400,4866069000,297500,297000,297500,297000,67
|
|
20240321,143300,4846140000,297500,297000,297500,297000,31
|
|
20240321,143200,4836932500,297500,298000,298000,297000,324
|
|
20240321,143100,4740547000,298000,297500,298000,297500,75
|
|
20240321,143000,4718203500,297500,298500,298500,297500,26
|
|
20240321,142900,4710459000,298500,298500,298500,298000,20
|
|
20240321,142800,4704497500,298000,298000,298500,297500,73
|
|
20240321,142700,4682742000,297500,297500,298000,297500,23
|
|
20240321,142600,4675894000,297500,298000,298000,297500,24
|
|
20240321,142500,4668746000,298000,298000,298000,298000,15
|
|
20240321,142400,4664276000,297500,298000,298000,297500,87
|
|
20240321,142300,4638354000,297500,298000,298000,297500,66
|
|
20240321,142200,4618709000,297500,297500,298000,297500,31
|
|
20240321,142100,4609485500,297500,297500,298000,297500,47
|
|
20240321,142000,4595481000,297500,298500,298500,297500,45
|
|
20240321,141900,4582075000,298500,298000,298500,298000,39
|
|
20240321,141800,4570445000,298000,298500,298500,297500,49
|
|
20240321,141700,4555843000,298500,298500,299000,298500,169
|
|
20240321,141600,4505395500,298500,299000,299000,298500,34
|
|
20240321,141500,4495236500,299000,299000,299000,298500,48
|
|
20240321,141400,4480886000,299000,299000,299000,298500,13
|
|
20240321,141300,4477002500,299000,299000,299000,298500,16
|
|
20240321,141200,4472219000,299000,298500,299000,298500,11
|
|
20240321,141100,4468931000,299000,298500,299000,298500,52
|
|
20240321,141000,4453386000,298500,299000,299000,298500,22
|
|
20240321,140900,4446811500,299000,299000,299000,298500,10
|
|
20240321,140800,4443822000,299000,298500,299000,298500,51
|
|
20240321,140700,4428574000,298500,299000,299000,298500,17
|
|
20240321,140600,4423494000,299000,299000,299000,298500,14
|
|
20240321,140500,4419311000,298500,299000,299000,298500,51
|
|
20240321,140400,4404063000,298500,299000,299000,298500,21
|
|
20240321,140300,4397787000,299000,298500,299000,298500,2
|
|
20240321,140200,4397189500,299000,298500,299000,298500,6
|
|
20240321,140100,4395397000,299000,299000,299000,298500,60
|
|
20240321,140000,4377459000,299000,298500,299000,298500,14
|
|
20240321,135900,4373274000,299000,298500,299000,298500,20
|
|
20240321,135800,4367295000,299000,298500,299000,298500,141
|
|
20240321,135700,4325184000,299000,299000,299000,298500,18
|
|
20240321,135600,4319805000,298500,299000,299000,298500,7
|
|
20240321,135500,4317713000,299000,298500,299000,298500,54
|
|
20240321,135400,4301567500,299000,299000,299000,298500,18
|
|
20240321,135300,4296188000,299000,298500,299000,298500,9
|
|
20240321,135200,4293497500,299000,298500,299000,298500,51
|
|
20240321,135100,4278249000,298500,298500,299000,298500,21
|
|
20240321,135000,4271975000,298500,299000,299000,298500,18
|
|
20240321,134900,4266596500,298500,299000,299000,298500,23
|
|
20240321,134800,4259721500,298500,299000,299000,298500,53
|
|
20240321,134700,4243877000,299000,299000,299000,299000,19
|
|
20240321,134600,4238196000,299000,298500,299000,298500,5
|
|
20240321,134500,4236702500,299000,298500,299000,298500,76
|
|
20240321,134400,4213985500,299000,299000,299000,299000,9
|
|
20240321,134300,4211294500,299000,299000,299000,299000,5
|
|
20240321,134200,4209799500,299000,299000,299000,298500,59
|
|
20240321,134100,4192160000,299000,299000,299000,298500,129
|
|
20240321,134000,4153646000,299000,298500,299000,298500,5
|
|
20240321,133900,4152152000,299000,299000,299000,298500,44
|
|
20240321,133800,4138996500,299000,299000,299000,298500,23
|
|
20240321,133700,4132122000,299000,299000,299000,298500,9
|
|
20240321,133600,4129432000,298500,299000,299000,298500,14
|
|
20240321,133500,4125248000,299000,299000,299000,298500,94
|
|
20240321,133400,4097159000,299000,299000,299000,298500,17
|
|
20240321,133300,4092078500,298500,299000,299000,298500,7
|
|
20240321,133200,4089986000,298500,298500,299000,298500,78
|
|
20240321,133100,4066673000,298500,298500,299000,298500,59
|
|
20240321,133000,4049056000,298500,298500,299000,298500,28
|
|
20240321,132900,4040695000,298500,299000,299000,298500,71
|
|
20240321,132800,4019470000,298500,298000,299000,298000,18
|
|
20240321,132700,4014095500,298500,298500,298500,298500,22
|
|
20240321,132600,4007528500,298500,298500,299000,298500,88
|
|
20240321,132500,3981250000,298500,298000,298500,298000,6
|
|
20240321,132400,3979461000,298500,298500,298500,298500,7
|
|
20240321,132300,3977371500,298500,298500,298500,298500,8
|
|
20240321,132200,3974983500,298500,298500,299000,298000,72
|
|
20240321,132100,3953491500,298500,298500,299000,298000,12
|
|
20240321,132000,3949910500,298500,299000,299000,298500,61
|
|
20240321,131900,3931699500,298500,298500,298500,298500,61
|
|
20240321,131800,3913491000,298500,298500,299000,298000,94
|
|
20240321,131700,3885461000,299000,298500,299000,298500,74
|
|
20240321,131600,3863369500,298500,298500,299000,298500,82
|
|
20240321,131500,3838865500,299000,298500,299000,298500,19
|
|
20240321,131400,3833189500,298500,298500,299000,298500,25
|
|
20240321,131300,3825724500,299000,299000,299000,298500,52
|
|
20240321,131200,3810177000,298500,299000,299000,298500,54
|
|
20240321,131100,3794056500,299000,299000,299000,298500,20
|
|
20240321,131000,3788077500,299000,298500,299000,298500,21
|
|
20240321,130900,3781804000,299000,299000,299000,298500,50
|
|
20240321,130800,3766857000,299000,299000,299000,299000,5
|
|
20240321,130700,3765362000,298500,299000,299000,298500,27
|
|
20240321,130600,3757291500,299000,299000,299000,299000,44
|
|
20240321,130500,3744135500,298500,299000,299000,298500,10
|
|
20240321,130400,3741148000,299000,299000,299000,298500,18
|
|
20240321,130300,3735768500,299000,299000,299000,298500,52
|
|
20240321,130200,3720222000,298500,299000,299000,298500,9
|
|
20240321,130100,3717534000,299000,299000,299000,298500,15
|
|
20240321,130000,3713054000,299000,298500,299000,298500,34
|
|
20240321,125900,3702896500,299000,298500,299000,298500,73
|
|
20240321,125800,3681082500,299000,299000,299000,299000,8
|
|
20240321,125700,3678690500,298500,298500,299000,298500,10
|
|
20240321,125600,3675703000,299000,299000,299000,298500,74
|
|
20240321,125500,3653585500,298500,299000,299000,298500,13
|
|
20240321,125400,3649703500,299000,298500,299000,298500,135
|
|
20240321,125300,3609399500,299000,299000,299000,298500,53
|
|
20240321,125200,3593556000,299000,299000,299000,299000,10
|
|
20240321,125100,3590566000,299000,299000,299000,299000,15
|
|
20240321,125000,3586081000,298500,299000,299000,298500,48
|
|
20240321,124900,3571730000,299000,299000,299000,298500,5
|
|
20240321,124800,3570236000,299000,299000,299500,298500,20
|
|
20240321,124700,3564257000,298500,299000,299000,298500,7
|
|
20240321,124600,3562164500,299000,299000,299000,299000,45
|
|
20240321,124500,3548709500,299000,299000,299000,299000,20
|
|
20240321,124400,3542729500,298500,299500,299500,298500,93
|
|
20240321,124300,3514921000,299000,299000,299500,299000,67
|
|
20240321,124200,3494863000,299500,299000,299500,299000,13
|
|
20240321,124100,3490972500,299500,299500,299500,299000,20
|
|
20240321,124000,3484987500,299500,299500,299500,299000,50
|
|
20240321,123900,3470013500,299500,299500,299500,299000,21
|
|
20240321,123800,3463730500,299500,299500,299500,299500,14
|
|
20240321,123700,3459537500,299000,298500,299500,298500,472
|
|
20240321,123600,3318408500,298500,299000,299000,298500,20
|
|
20240321,123500,3312432000,299000,298500,299000,298500,306
|
|
20240321,123400,3221089000,298000,298500,298500,298000,10
|
|
20240321,123300,3218107500,298500,298000,298500,298000,55
|
|
20240321,123200,3201693500,298500,298000,298500,298000,11
|
|
20240321,123100,3198410500,298000,298000,298500,298000,14
|
|
20240321,123000,3194238000,297500,298000,298000,297500,47
|
|
20240321,122900,3180233000,298000,298000,298000,298000,19
|
|
20240321,122800,3174571000,298000,298000,298000,298000,2
|
|
20240321,122700,3173975000,298000,298000,298500,298000,60
|
|
20240321,122600,3156073500,298000,298000,298500,298000,55
|
|
20240321,122500,3139682500,298500,298500,298500,298000,55
|
|
20240321,122400,3123273000,298000,298500,298500,297500,75
|
|
20240321,122300,3100917500,298500,298500,298500,298000,42
|
|
20240321,122200,3088399500,298500,298500,298500,298000,18
|
|
20240321,122100,3083030500,298500,298500,298500,298000,14
|
|
20240321,122000,3078854500,298000,298000,298000,298000,69
|
|
20240321,121900,3058292500,298000,298000,298500,298000,21
|
|
20240321,121800,3052034000,298500,298000,298500,297500,20
|
|
20240321,121700,3046076500,298000,298000,298500,298000,110
|
|
20240321,121600,3013275000,298000,297500,298000,297500,27
|
|
20240321,121500,3005236000,298000,298000,298500,298000,35
|
|
20240321,121400,2994804500,298500,298000,298500,298000,26
|
|
20240321,121300,2987052500,298000,297500,298000,297500,13
|
|
20240321,121200,2983179000,297500,298000,298000,297500,191
|
|
20240321,121100,2926279000,298500,298500,298500,298500,105
|
|
20240321,121000,2894936500,298500,298000,298500,298000,51
|
|
20240321,120900,2879721000,298500,298500,298500,298000,9
|
|
20240321,120800,2877035000,298500,298500,298500,298000,13
|
|
20240321,120700,2873156000,298500,298000,298500,298000,45
|
|
20240321,120600,2859725000,298500,298500,298500,298000,18
|
|
20240321,120500,2854352500,298500,298000,298500,298000,36
|
|
20240321,120400,2843616500,298000,298000,298500,298000,46
|
|
20240321,120300,2829887000,298000,298000,298500,298000,27
|
|
20240321,120200,2821839000,298500,298500,298500,298500,9
|
|
20240321,120100,2819152500,298000,298500,298500,298000,57
|
|
20240321,120000,2802142500,298500,298500,298500,298000,27
|
|
20240321,115900,2794088500,298500,298500,298500,298500,7
|
|
20240321,115800,2791999000,298000,298500,298500,298000,53
|
|
20240321,115700,2776181500,298500,298500,298500,298000,9
|
|
20240321,115600,2773496500,298500,298500,298500,298000,44
|
|
20240321,115500,2760382000,298500,298500,298500,298500,8
|
|
20240321,115400,2757994000,298000,298500,298500,298000,54
|
|
20240321,115300,2741879500,298000,298000,298000,298000,9
|
|
20240321,115200,2739197500,298500,298500,298500,298000,13
|
|
20240321,115100,2735321000,298500,298500,298500,298500,51
|
|
20240321,115000,2720097500,298500,298500,298500,298000,18
|
|
20240321,114900,2714731500,298000,298000,298000,298000,8
|
|
20240321,114800,2712347500,298500,298000,298500,298000,20
|
|
20240321,114700,2706385500,298000,298000,298500,297500,65
|
|
20240321,114600,2687015000,298000,298000,298500,298000,6
|
|
20240321,114500,2685226000,298000,298500,298500,298000,14
|
|
20240321,114400,2681050500,298500,298000,298500,298000,57
|
|
20240321,114300,2664043000,298000,298000,298500,298000,22
|
|
20240321,114200,2657482500,298000,298500,298500,298000,18
|
|
20240321,114100,2652117500,298000,298500,298500,298000,61
|
|
20240321,114000,2633937500,298500,298500,298500,298000,27
|
|
20240321,113900,2625886500,298500,298000,298500,298000,27
|
|
20240321,113800,2617840000,298000,298500,298500,298000,146
|
|
20240321,113700,2574261000,298500,298500,298500,298500,60
|
|
20240321,113600,2556351000,298500,298000,298500,298000,131
|
|
20240321,113500,2517254500,298000,298000,298500,298000,61
|
|
20240321,113400,2499052000,298000,298000,298500,298000,26
|
|
20240321,113300,2491300500,298000,298000,298500,298000,223
|
|
20240321,113200,2424840000,297500,297500,298000,297500,150
|
|
20240321,113100,2380203000,297500,297500,297500,297000,57
|
|
20240321,113000,2363250000,297500,297500,297500,297000,8
|
|
20240321,112900,2360871000,297500,297500,297500,297000,37
|
|
20240321,112800,2349875000,297500,297000,297500,297000,60
|
|
20240321,112700,2332030500,297000,297000,297500,297000,7
|
|
20240321,112600,2329951000,297500,297500,297500,297000,124
|
|
20240321,112500,2293115000,297500,297500,297500,297000,54
|
|
20240321,112400,2277051000,297000,297000,297000,296500,30
|
|
20240321,112300,2268141500,297000,297500,297500,297000,75
|
|
20240321,112200,2245866000,297500,297000,297500,296500,220
|
|
20240321,112100,2180519000,296500,297000,297000,296500,12
|
|
20240321,112000,2176958000,297000,296500,297000,296500,9
|
|
20240321,111900,2174287000,297000,297000,297000,297000,12
|
|
20240321,111800,2170723000,297000,296500,297000,296500,58
|
|
20240321,111700,2153502000,296500,297000,297000,296500,20
|
|
20240321,111600,2147562500,297000,297000,297000,296500,18
|
|
20240321,111500,2142218000,296500,297000,297000,296500,118
|
|
20240321,111400,2107172500,297000,297000,297000,296500,135
|
|
20240321,111300,2067082000,297000,297000,297000,296500,29
|
|
20240321,111200,2058472500,296500,296500,297000,296500,175
|
|
20240321,111100,2006582000,296500,296500,296500,296500,3
|
|
20240321,111000,2005692500,296000,296500,296500,296000,17
|
|
20240321,110900,2000656000,296500,296000,296500,296000,55
|
|
20240321,110800,1984370500,296000,296500,296500,296000,26
|
|
20240321,110700,1976671000,296500,296500,296500,296000,5
|
|
20240321,110600,1975189000,296500,296500,296500,296000,15
|
|
20240321,110500,1970742500,296500,296000,296500,296000,52
|
|
20240321,110400,1955347500,295500,296000,296000,295500,9
|
|
20240321,110300,1952684500,296000,296500,296500,296000,69
|
|
20240321,110200,1932249000,296500,296000,296500,296000,50
|
|
20240321,110100,1917424500,296000,296000,296500,296000,6
|
|
20240321,110000,1915647500,296500,296500,296500,296000,17
|
|
20240321,105900,1910608500,296500,296000,296500,296000,55
|
|
20240321,105800,1894327000,296000,296000,296000,295500,15
|
|
20240321,105700,1889889500,296000,296000,296000,296000,26
|
|
20240321,105600,1882193500,296000,296000,296000,296000,56
|
|
20240321,105500,1865617500,296000,295500,296000,295500,24
|
|
20240321,105400,1858522000,296500,296000,296500,296000,19
|
|
20240321,105300,1852896500,296000,296500,296500,296000,85
|
|
20240321,105200,1827733500,296500,296000,296500,296000,52
|
|
20240321,105100,1812319500,296500,296500,296500,296500,13
|
|
20240321,105000,1808465000,296000,296000,296500,296000,14
|
|
20240321,104900,1804318500,296000,296000,296500,296000,32
|
|
20240321,104800,1794831500,296000,296000,296000,296000,3
|
|
20240321,104700,1793943500,296000,296000,296000,295500,24
|
|
20240321,104600,1786842000,296000,296000,296500,296000,49
|
|
20240321,104500,1772336000,296000,296500,296500,296000,31
|
|
20240321,104400,1763157500,296500,296000,296500,296000,21
|
|
20240321,104300,1756937000,296500,296500,296500,296000,8
|
|
20240321,104200,1754566000,296000,296000,296000,295500,49
|
|
20240321,104100,1740065000,296000,296000,296000,295500,9
|
|
20240321,104000,1737401500,296000,295500,296500,295500,12
|
|
20240321,103900,1733851500,295500,296500,297000,295500,90
|
|
20240321,103800,1707187500,296500,296500,296500,296500,15
|
|
20240321,103700,1702740000,296500,296500,296500,296500,4
|
|
20240321,103600,1701554000,297000,296000,297000,296000,17
|
|
20240321,103500,1696515000,296000,296500,296500,296000,17
|
|
20240321,103400,1691477000,296500,297000,297000,296500,16
|
|
20240321,103300,1686731000,297000,296500,297000,296500,37
|
|
20240321,103200,1675746500,296500,297000,297000,296500,25
|
|
20240321,103100,1668326500,297000,296500,297000,296500,38
|
|
20240321,103000,1657056500,296500,297000,297000,296500,56
|
|
20240321,102900,1640450000,297000,297000,297000,296500,74
|
|
20240321,102800,1618486500,297000,296500,297000,296500,30
|
|
20240321,102700,1609591000,297000,296000,297000,296000,38
|
|
20240321,102600,1598324500,296000,296500,296500,296000,44
|
|
20240321,102500,1585279000,296500,296500,296500,296000,18
|
|
20240321,102400,1579944500,296500,297000,297000,296500,9
|
|
20240321,102300,1577275500,296500,296500,297000,296000,217
|
|
20240321,102200,1512953500,296000,296000,296000,296000,98
|
|
20240321,102100,1483945500,295500,296000,296000,295500,8
|
|
20240321,102000,1481579500,295500,295500,296000,295500,57
|
|
20240321,101900,1464735000,295500,295500,295500,295000,26
|
|
20240321,101800,1457056000,295500,295500,295500,295000,15
|
|
20240321,101700,1452624000,295500,295500,295500,295500,4
|
|
20240321,101600,1451442000,295500,295500,295500,295000,73
|
|
20240321,101500,1429876500,295000,296000,296000,295000,258
|
|
20240321,101400,1353513000,296000,296000,296000,295500,54
|
|
20240321,101300,1337554500,296000,295000,296000,295000,51
|
|
20240321,101200,1322494500,295000,295000,295000,294500,19
|
|
20240321,101100,1316890000,295000,295500,296000,295000,31
|
|
20240321,101000,1307740000,295000,295000,295500,295000,103
|
|
20240321,100900,1277342000,295500,295000,295500,295000,27
|
|
20240321,100800,1269370500,295000,295500,295500,295000,9
|
|
20240321,100700,1266712000,295000,295500,296000,295000,61
|
|
20240321,100600,1248687500,295000,295500,295500,295000,17
|
|
20240321,100500,1243667500,295500,296000,296000,295500,29
|
|
20240321,100400,1235097500,296000,296000,296000,295500,11
|
|
20240321,100300,1231842500,295500,295500,295500,295500,50
|
|
20240321,100200,1217067500,295500,295500,295500,295500,16
|
|
20240321,100100,1212339500,295500,295500,296000,295000,26
|
|
20240321,100000,1204657000,296000,295000,296000,295000,52
|
|
20240321,095900,1189292000,295000,295500,295500,295000,9
|
|
20240321,095800,1186635000,296000,296000,296000,295000,25
|
|
20240321,095700,1179246500,296000,295500,296000,295500,56
|
|
20240321,095600,1162689000,295000,295500,295500,295000,7
|
|
20240321,095500,1160622500,295500,296000,296000,295500,57
|
|
20240321,095400,1143775500,296000,295500,296000,295500,17
|
|
20240321,095300,1138745000,295500,295500,296000,295500,36
|
|
20240321,095200,1128105000,295500,295500,296000,295500,8
|
|
20240321,095100,1125739000,296000,295500,296000,295500,26
|
|
20240321,095000,1118049500,296000,295000,296000,295000,177
|
|
20240321,094900,1065772500,294500,295500,295500,294500,62
|
|
20240321,094800,1047480500,295500,295500,295500,295000,16
|
|
20240321,094700,1042756500,295000,295000,295500,295000,79
|
|
20240321,094600,1019426000,295500,295000,295500,295000,7
|
|
20240321,094500,1017359000,295500,295500,295500,295000,33
|
|
20240321,094400,1007618000,295500,295500,295500,295500,54
|
|
20240321,094300,991661000,295000,295000,295000,294500,13
|
|
20240321,094200,987826500,295000,295500,295500,295000,22
|
|
20240321,094100,981331500,295500,295000,295500,295000,6
|
|
20240321,094000,979559000,295000,295000,295000,294500,53
|
|
20240321,093900,963929500,295500,295500,295500,295000,94
|
|
20240321,093800,936193000,295500,295500,296000,295000,165
|
|
20240321,093700,887434000,295500,294500,295500,294500,332
|
|
20240321,093600,789493500,295000,295000,295000,294500,18
|
|
20240321,093500,784186000,295000,295000,295000,294500,23
|
|
20240321,093400,777410000,295000,294000,295000,293500,279
|
|
20240321,093300,695337000,294000,294000,294000,294000,44
|
|
20240321,093200,682401000,293500,293000,294000,293000,8
|
|
20240321,093100,680052500,293500,293500,293500,293500,54
|
|
20240321,093000,664203500,293500,294000,294000,293500,77
|
|
20240321,092900,641597000,293500,294000,294000,293500,34
|
|
20240321,092800,631609000,294000,294000,294000,294000,7
|
|
20240321,092700,629551000,293500,294000,294000,293000,54
|
|
20240321,092600,613702500,294000,294000,294000,293500,45
|
|
20240321,092500,600474500,294500,294500,294500,294000,63
|
|
20240321,092400,581947000,294500,294000,294500,294000,68
|
|
20240321,092300,561923000,294000,294000,294000,294000,30
|
|
20240321,092200,553103000,294000,293500,294000,293500,3
|
|
20240321,092100,552222000,294000,294000,294500,294000,96
|
|
20240321,092000,523997500,294000,293500,294000,293000,78
|
|
20240321,091900,501097500,293500,293500,293500,293000,44
|
|
20240321,091800,488184000,293500,293000,293500,293000,101
|
|
20240321,091700,458544500,293000,293000,293500,293000,14
|
|
20240321,091600,454441500,293000,293500,293500,293000,31
|
|
20240321,091500,445353000,293500,293500,293500,293000,199
|
|
20240321,091400,387040500,293500,293500,293500,293000,19
|
|
20240321,091300,381465000,293500,293500,293500,293000,57
|
|
20240321,091200,364749000,294000,294500,294500,293500,49
|
|
20240321,091100,350341000,294500,294000,294500,294000,133
|
|
20240321,091000,311233000,294000,293500,294000,293500,6
|
|
20240321,090900,309470500,293500,293000,294000,293000,21
|
|
20240321,090800,303303000,293000,294500,294500,293000,23
|
|
20240321,090700,296547500,294500,294500,294500,293500,35
|
|
20240321,090600,286258000,294500,294000,295000,293500,201
|
|
20240321,090500,227134000,293500,293500,293500,293000,98
|
|
20240321,090400,198371500,293500,293500,294000,293000,25
|
|
20240321,090300,191033000,294000,293500,294000,293000,31
|
|
20240321,090200,181939500,293500,293000,294000,292000,43
|
|
20240321,090100,169322500,293000,294000,294000,293000,82
|
|
20240321,090000,145253500,294000,292500,294000,292500,496
|