722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,205900,3100669000,296500,296500,296500,296500,242
|
|
20240322,205800,3100669000,296500,296500,296500,296500,0
|
|
20240322,205700,3100669000,296500,296500,296500,296500,0
|
|
20240322,205600,3100669000,296500,296500,296500,296500,0
|
|
20240322,205500,3100669000,296500,296500,296500,296500,0
|
|
20240322,205400,3100669000,296500,296500,296500,296500,0
|
|
20240322,205300,3100669000,296500,296500,296500,296500,0
|
|
20240322,205200,3100669000,296500,296500,296500,296500,0
|
|
20240322,205100,3100669000,296500,296500,296500,296500,0
|
|
20240322,205000,3100669000,296500,296500,296500,296500,0
|
|
20240322,204900,3100669000,296500,296500,296500,296500,0
|
|
20240322,204800,3100669000,296500,296500,296500,296500,0
|
|
20240322,204700,3100669000,296500,296500,296500,296500,0
|
|
20240322,204600,3100669000,296500,296500,296500,296500,0
|
|
20240322,204500,3100669000,296500,296500,296500,296500,0
|
|
20240322,204400,3100669000,296500,296500,296500,296500,0
|
|
20240322,204300,3100669000,296500,296500,296500,296500,0
|
|
20240322,204200,3100669000,296500,296500,296500,296500,0
|
|
20240322,204100,3100669000,296500,296500,296500,296500,0
|
|
20240322,204000,3100669000,296500,296500,296500,296500,0
|
|
20240322,203900,3100669000,296500,296500,296500,296500,0
|
|
20240322,203800,3100669000,296500,296500,296500,296500,0
|
|
20240322,203700,3100669000,296500,296500,296500,296500,0
|
|
20240322,203600,3100669000,296500,296500,296500,296500,0
|
|
20240322,203500,3100669000,296500,296500,296500,296500,0
|
|
20240322,203400,3100669000,296500,296500,296500,296500,0
|
|
20240322,203300,3100669000,296500,296500,296500,296500,0
|
|
20240322,203200,3100669000,296500,296500,296500,296500,0
|
|
20240322,203100,3100669000,296500,296500,296500,296500,0
|
|
20240322,203000,3100669000,296500,296500,296500,296500,0
|
|
20240322,202900,3100669000,296500,296500,296500,296500,242
|
|
20240322,202800,3100669000,296500,296500,296500,296500,0
|
|
20240322,202700,3100669000,296500,296500,296500,296500,0
|
|
20240322,202600,3100669000,296500,296500,296500,296500,0
|
|
20240322,202500,3100669000,296500,296500,296500,296500,0
|
|
20240322,202400,3100669000,296500,296500,296500,296500,0
|
|
20240322,202300,3100669000,296500,296500,296500,296500,0
|
|
20240322,202200,3100669000,296500,296500,296500,296500,0
|
|
20240322,202100,3100669000,296500,296500,296500,296500,0
|
|
20240322,202000,3100669000,296500,296500,296500,296500,0
|
|
20240322,201900,3100669000,296500,296500,296500,296500,0
|
|
20240322,201800,3100669000,296500,296500,296500,296500,0
|
|
20240322,201700,3100669000,296500,296500,296500,296500,0
|
|
20240322,201600,3100669000,296500,296500,296500,296500,0
|
|
20240322,201500,3100669000,296500,296500,296500,296500,0
|
|
20240322,201400,3100669000,296500,296500,296500,296500,0
|
|
20240322,201300,3100669000,296500,296500,296500,296500,0
|
|
20240322,201200,3100669000,296500,296500,296500,296500,0
|
|
20240322,201100,3100669000,296500,296500,296500,296500,0
|
|
20240322,201000,3100669000,296500,296500,296500,296500,0
|
|
20240322,200900,3100669000,296500,296500,296500,296500,0
|
|
20240322,200800,3100669000,296500,296500,296500,296500,0
|
|
20240322,200700,3100669000,296500,296500,296500,296500,0
|
|
20240322,200600,3100669000,296500,296500,296500,296500,0
|
|
20240322,200500,3100669000,296500,296500,296500,296500,0
|
|
20240322,200400,3100669000,296500,296500,296500,296500,0
|
|
20240322,200300,3100669000,296500,296500,296500,296500,0
|
|
20240322,200200,3100669000,296500,296500,296500,296500,0
|
|
20240322,200100,3100669000,296500,296500,296500,296500,0
|
|
20240322,200000,3100669000,296500,296500,296500,296500,0
|
|
20240322,195900,3100669000,296500,296500,296500,296500,242
|
|
20240322,195800,3100669000,296500,296500,296500,296500,0
|
|
20240322,195700,3100669000,296500,296500,296500,296500,0
|
|
20240322,195600,3100669000,296500,296500,296500,296500,0
|
|
20240322,195500,3100669000,296500,296500,296500,296500,0
|
|
20240322,195400,3100669000,296500,296500,296500,296500,0
|
|
20240322,195300,3100669000,296500,296500,296500,296500,0
|
|
20240322,195200,3100669000,296500,296500,296500,296500,0
|
|
20240322,195100,3100669000,296500,296500,296500,296500,0
|
|
20240322,195000,3100669000,296500,296500,296500,296500,0
|
|
20240322,194900,3100669000,296500,296500,296500,296500,0
|
|
20240322,194800,3100669000,296500,296500,296500,296500,0
|
|
20240322,194700,3100669000,296500,296500,296500,296500,0
|
|
20240322,194600,3100669000,296500,296500,296500,296500,0
|
|
20240322,194500,3100669000,296500,296500,296500,296500,0
|
|
20240322,194400,3100669000,296500,296500,296500,296500,0
|
|
20240322,194300,3100669000,296500,296500,296500,296500,0
|
|
20240322,194200,3100669000,296500,296500,296500,296500,0
|
|
20240322,194100,3100669000,296500,296500,296500,296500,0
|
|
20240322,194000,3100669000,296500,296500,296500,296500,0
|
|
20240322,193900,3100669000,296500,296500,296500,296500,0
|
|
20240322,193800,3100669000,296500,296500,296500,296500,0
|
|
20240322,193700,3100669000,296500,296500,296500,296500,0
|
|
20240322,193600,3100669000,296500,296500,296500,296500,0
|
|
20240322,193500,3100669000,296500,296500,296500,296500,0
|
|
20240322,193400,3100669000,296500,296500,296500,296500,0
|
|
20240322,193300,3100669000,296500,296500,296500,296500,0
|
|
20240322,193200,3100669000,296500,296500,296500,296500,0
|
|
20240322,193100,3100669000,296500,296500,296500,296500,0
|
|
20240322,193000,3100669000,296500,296500,296500,296500,0
|
|
20240322,192900,3100669000,296500,296500,296500,296500,242
|
|
20240322,192800,3100669000,296500,296500,296500,296500,0
|
|
20240322,192700,3100669000,296500,296500,296500,296500,0
|
|
20240322,192600,3100669000,296500,296500,296500,296500,0
|
|
20240322,192500,3100669000,296500,296500,296500,296500,0
|
|
20240322,192400,3100669000,296500,296500,296500,296500,0
|
|
20240322,192300,3100669000,296500,296500,296500,296500,0
|
|
20240322,192200,3100669000,296500,296500,296500,296500,0
|
|
20240322,192100,3100669000,296500,296500,296500,296500,0
|
|
20240322,192000,3100669000,296500,296500,296500,296500,0
|
|
20240322,191900,3100669000,296500,296500,296500,296500,0
|
|
20240322,191800,3100669000,296500,296500,296500,296500,0
|
|
20240322,191700,3100669000,296500,296500,296500,296500,0
|
|
20240322,191600,3100669000,296500,296500,296500,296500,0
|
|
20240322,191500,3100669000,296500,296500,296500,296500,0
|
|
20240322,191400,3100669000,296500,296500,296500,296500,0
|
|
20240322,191300,3100669000,296500,296500,296500,296500,0
|
|
20240322,191200,3100669000,296500,296500,296500,296500,0
|
|
20240322,191100,3100669000,296500,296500,296500,296500,0
|
|
20240322,191000,3100669000,296500,296500,296500,296500,0
|
|
20240322,190900,3100669000,296500,296500,296500,296500,0
|
|
20240322,190800,3100669000,296500,296500,296500,296500,0
|
|
20240322,190700,3100669000,296500,296500,296500,296500,0
|
|
20240322,190600,3100669000,296500,296500,296500,296500,0
|
|
20240322,190500,3100669000,296500,296500,296500,296500,0
|
|
20240322,190400,3100669000,296500,296500,296500,296500,0
|
|
20240322,190300,3100669000,296500,296500,296500,296500,0
|
|
20240322,190200,3100669000,296500,296500,296500,296500,0
|
|
20240322,190100,3100669000,296500,296500,296500,296500,0
|
|
20240322,190000,3100669000,296500,296500,296500,296500,0
|
|
20240322,185900,3100669000,296500,296500,296500,296500,242
|
|
20240322,185800,3100669000,296500,296500,296500,296500,0
|
|
20240322,185700,3100669000,296500,296500,296500,296500,0
|
|
20240322,185600,3100669000,296500,296500,296500,296500,0
|
|
20240322,185500,3100669000,296500,296500,296500,296500,0
|
|
20240322,185400,3100669000,296500,296500,296500,296500,0
|
|
20240322,185300,3100669000,296500,296500,296500,296500,0
|
|
20240322,185200,3100669000,296500,296500,296500,296500,0
|
|
20240322,185100,3100669000,296500,296500,296500,296500,0
|
|
20240322,185000,3100669000,296500,296500,296500,296500,0
|
|
20240322,184900,3100669000,296500,296500,296500,296500,0
|
|
20240322,184800,3100669000,296500,296500,296500,296500,0
|
|
20240322,184700,3100669000,296500,296500,296500,296500,0
|
|
20240322,184600,3100669000,296500,296500,296500,296500,0
|
|
20240322,184500,3100669000,296500,296500,296500,296500,0
|
|
20240322,184400,3100669000,296500,296500,296500,296500,0
|
|
20240322,184300,3100669000,296500,296500,296500,296500,0
|
|
20240322,184200,3100669000,296500,296500,296500,296500,0
|
|
20240322,184100,3100669000,296500,296500,296500,296500,0
|
|
20240322,184000,3100669000,296500,296500,296500,296500,0
|
|
20240322,183900,3100669000,296500,296500,296500,296500,0
|
|
20240322,183800,3100669000,296500,296500,296500,296500,0
|
|
20240322,183700,3100669000,296500,296500,296500,296500,0
|
|
20240322,183600,3100669000,296500,296500,296500,296500,0
|
|
20240322,183500,3100669000,296500,296500,296500,296500,0
|
|
20240322,183400,3100669000,296500,296500,296500,296500,0
|
|
20240322,183300,3100669000,296500,296500,296500,296500,0
|
|
20240322,183200,3100669000,296500,296500,296500,296500,0
|
|
20240322,183100,3100669000,296500,296500,296500,296500,0
|
|
20240322,183000,3100669000,296500,296500,296500,296500,0
|
|
20240322,182900,3100669000,296500,296500,296500,296500,242
|
|
20240322,182800,3100669000,296500,296500,296500,296500,0
|
|
20240322,182700,3100669000,296500,296500,296500,296500,0
|
|
20240322,182600,3100669000,296500,296500,296500,296500,0
|
|
20240322,182500,3100669000,296500,296500,296500,296500,0
|
|
20240322,182400,3100669000,296500,296500,296500,296500,0
|
|
20240322,182300,3100669000,296500,296500,296500,296500,0
|
|
20240322,182200,3100669000,296500,296500,296500,296500,0
|
|
20240322,182100,3100669000,296500,296500,296500,296500,0
|
|
20240322,182000,3100669000,296500,296500,296500,296500,0
|
|
20240322,181900,3100669000,296500,296500,296500,296500,0
|
|
20240322,181800,3100669000,296500,296500,296500,296500,0
|
|
20240322,181700,3100669000,296500,296500,296500,296500,0
|
|
20240322,181600,3100669000,296500,296500,296500,296500,0
|
|
20240322,181500,3100669000,296500,296500,296500,296500,0
|
|
20240322,181400,3100669000,296500,296500,296500,296500,0
|
|
20240322,181300,3100669000,296500,296500,296500,296500,0
|
|
20240322,181200,3100669000,296500,296500,296500,296500,0
|
|
20240322,181100,3100669000,296500,296500,296500,296500,0
|
|
20240322,181000,3100669000,296500,296500,296500,296500,0
|
|
20240322,180900,3100669000,296500,296500,296500,296500,0
|
|
20240322,180800,3100669000,296500,296500,296500,296500,0
|
|
20240322,180700,3100669000,296500,296500,296500,296500,0
|
|
20240322,180600,3100669000,296500,296500,296500,296500,0
|
|
20240322,180500,3100669000,296500,296500,296500,296500,0
|
|
20240322,180400,3100669000,296500,296500,296500,296500,0
|
|
20240322,180300,3100669000,296500,296500,296500,296500,0
|
|
20240322,180200,3100669000,296500,296500,296500,296500,0
|
|
20240322,180100,3100669000,296500,296500,296500,296500,0
|
|
20240322,180000,3100669000,296500,296500,296500,296500,0
|
|
20240322,175900,3100669000,296500,296500,296500,296500,242
|
|
20240322,175800,3100669000,296500,296500,296500,296500,0
|
|
20240322,175700,3100669000,296500,296500,296500,296500,0
|
|
20240322,175600,3100669000,296500,296500,296500,296500,0
|
|
20240322,175500,3100669000,296500,296500,296500,296500,0
|
|
20240322,175400,3100669000,296500,296500,296500,296500,0
|
|
20240322,175300,3100669000,296500,296500,296500,296500,0
|
|
20240322,175200,3100669000,296500,296500,296500,296500,0
|
|
20240322,175100,3100669000,296500,296500,296500,296500,0
|
|
20240322,175000,3100669000,296500,296500,296500,296500,0
|
|
20240322,174900,3100669000,296500,296500,296500,296500,0
|
|
20240322,174800,3100669000,296500,296500,296500,296500,0
|
|
20240322,174700,3100669000,296500,296500,296500,296500,0
|
|
20240322,174600,3100669000,296500,296500,296500,296500,0
|
|
20240322,174500,3100669000,296500,296500,296500,296500,0
|
|
20240322,174400,3100669000,296500,296500,296500,296500,0
|
|
20240322,174300,3100669000,296500,296500,296500,296500,0
|
|
20240322,174200,3100669000,296500,296500,296500,296500,0
|
|
20240322,174100,3100669000,296500,296500,296500,296500,0
|
|
20240322,174000,3100669000,296500,296500,296500,296500,0
|
|
20240322,173900,3100669000,296500,296500,296500,296500,0
|
|
20240322,173800,3100669000,296500,296500,296500,296500,0
|
|
20240322,173700,3100669000,296500,296500,296500,296500,0
|
|
20240322,173600,3100669000,296500,296500,296500,296500,0
|
|
20240322,173500,3100669000,296500,296500,296500,296500,0
|
|
20240322,173400,3100669000,296500,296500,296500,296500,0
|
|
20240322,173300,3100669000,296500,296500,296500,296500,0
|
|
20240322,173200,3100669000,296500,296500,296500,296500,0
|
|
20240322,173100,3100669000,296500,296500,296500,296500,0
|
|
20240322,173000,3100669000,296500,296500,296500,296500,0
|
|
20240322,172900,3100669000,296500,296500,296500,296500,242
|
|
20240322,172800,3100669000,296500,296500,296500,296500,0
|
|
20240322,172700,3100669000,296500,296500,296500,296500,0
|
|
20240322,172600,3100669000,296500,296500,296500,296500,0
|
|
20240322,172500,3100669000,296500,296500,296500,296500,0
|
|
20240322,172400,3100669000,296500,296500,296500,296500,0
|
|
20240322,172300,3100669000,296500,296500,296500,296500,0
|
|
20240322,172200,3100669000,296500,296500,296500,296500,0
|
|
20240322,172100,3100669000,296500,296500,296500,296500,0
|
|
20240322,172000,3100669000,296500,296500,296500,296500,0
|
|
20240322,171900,3100669000,296500,296500,296500,296500,0
|
|
20240322,171800,3100669000,296500,296500,296500,296500,0
|
|
20240322,171700,3100669000,296500,296500,296500,296500,0
|
|
20240322,171600,3100669000,296500,296500,296500,296500,0
|
|
20240322,171500,3100669000,296500,296500,296500,296500,0
|
|
20240322,171400,3100669000,296500,296500,296500,296500,0
|
|
20240322,171300,3100669000,296500,296500,296500,296500,0
|
|
20240322,171200,3100669000,296500,296500,296500,296500,0
|
|
20240322,171100,3100669000,296500,296500,296500,296500,0
|
|
20240322,171000,3100669000,296500,296500,296500,296500,0
|
|
20240322,170900,3100669000,296500,296500,296500,296500,0
|
|
20240322,170800,3100669000,296500,296500,296500,296500,0
|
|
20240322,170700,3100669000,296500,296500,296500,296500,0
|
|
20240322,170600,3100669000,296500,296500,296500,296500,0
|
|
20240322,170500,3100669000,296500,296500,296500,296500,0
|
|
20240322,170400,3100669000,296500,296500,296500,296500,0
|
|
20240322,170300,3100669000,296500,296500,296500,296500,0
|
|
20240322,170200,3100669000,296500,296500,296500,296500,0
|
|
20240322,170100,3100669000,296500,296500,296500,296500,0
|
|
20240322,170000,3100669000,296500,296500,296500,296500,0
|
|
20240322,165900,3100669000,296500,296500,296500,296500,242
|
|
20240322,165800,3100669000,296500,296500,296500,296500,0
|
|
20240322,165700,3100669000,296500,296500,296500,296500,0
|
|
20240322,165600,3100669000,296500,296500,296500,296500,0
|
|
20240322,165500,3100669000,296500,296500,296500,296500,0
|
|
20240322,165400,3100669000,296500,296500,296500,296500,0
|
|
20240322,165300,3100669000,296500,296500,296500,296500,0
|
|
20240322,165200,3100669000,296500,296500,296500,296500,0
|
|
20240322,165100,3100669000,296500,296500,296500,296500,0
|
|
20240322,165000,3100669000,296500,296500,296500,296500,0
|
|
20240322,164900,3100669000,296500,296500,296500,296500,0
|
|
20240322,164800,3100669000,296500,296500,296500,296500,0
|
|
20240322,164700,3100669000,296500,296500,296500,296500,0
|
|
20240322,164600,3100669000,296500,296500,296500,296500,0
|
|
20240322,164500,3100669000,296500,296500,296500,296500,0
|
|
20240322,164400,3100669000,296500,296500,296500,296500,0
|
|
20240322,164300,3100669000,296500,296500,296500,296500,0
|
|
20240322,164200,3100669000,296500,296500,296500,296500,0
|
|
20240322,164100,3100669000,296500,296500,296500,296500,0
|
|
20240322,164000,3100669000,296500,296500,296500,296500,0
|
|
20240322,163900,3100669000,296500,296500,296500,296500,0
|
|
20240322,163800,3100669000,296500,296500,296500,296500,0
|
|
20240322,163700,3100669000,296500,296500,296500,296500,0
|
|
20240322,163600,3100669000,296500,296500,296500,296500,0
|
|
20240322,163500,3100669000,296500,296500,296500,296500,0
|
|
20240322,163400,3100669000,296500,296500,296500,296500,0
|
|
20240322,163300,3100669000,296500,296500,296500,296500,0
|
|
20240322,163200,3100669000,296500,296500,296500,296500,0
|
|
20240322,163100,3100669000,296500,296500,296500,296500,0
|
|
20240322,163000,3100669000,296500,296500,296500,296500,0
|
|
20240322,162900,3100669000,296500,296500,296500,296500,242
|
|
20240322,162800,3100669000,296500,296500,296500,296500,0
|
|
20240322,162700,3100669000,296500,296500,296500,296500,0
|
|
20240322,162600,3100669000,296500,296500,296500,296500,0
|
|
20240322,162500,3100669000,296500,296500,296500,296500,0
|
|
20240322,162400,3100669000,296500,296500,296500,296500,0
|
|
20240322,162300,3100669000,296500,296500,296500,296500,0
|
|
20240322,162200,3100669000,296500,296500,296500,296500,0
|
|
20240322,162100,3100669000,296500,296500,296500,296500,0
|
|
20240322,162000,3100669000,296500,296500,296500,296500,0
|
|
20240322,161900,3100669000,296500,296500,296500,296500,0
|
|
20240322,161800,3100669000,296500,296500,296500,296500,0
|
|
20240322,161700,3100669000,296500,296500,296500,296500,0
|
|
20240322,161600,3100669000,296500,296500,296500,296500,0
|
|
20240322,161500,3100669000,296500,296500,296500,296500,0
|
|
20240322,161400,3100669000,296500,296500,296500,296500,0
|
|
20240322,161300,3100669000,296500,296500,296500,296500,0
|
|
20240322,161200,3100669000,296500,296500,296500,296500,0
|
|
20240322,161100,3100669000,296500,296500,296500,296500,0
|
|
20240322,161000,3100669000,296500,296500,296500,296500,0
|
|
20240322,160900,3100669000,296500,296500,296500,296500,0
|
|
20240322,160800,3100669000,296500,296500,296500,296500,0
|
|
20240322,160700,3100669000,296500,296500,296500,296500,0
|
|
20240322,160600,3100669000,296500,296500,296500,296500,0
|
|
20240322,160500,3100669000,296500,296500,296500,296500,0
|
|
20240322,160400,3100669000,296500,296500,296500,296500,0
|
|
20240322,160300,3100669000,296500,296500,296500,296500,0
|
|
20240322,160200,3100669000,296500,296500,296500,296500,0
|
|
20240322,160100,3100669000,296500,296500,296500,296500,0
|
|
20240322,160000,3100669000,296500,296500,296500,296500,0
|
|
20240322,155900,3100669000,296500,296500,296500,296500,242
|
|
20240322,155800,3100669000,296500,296500,296500,296500,0
|
|
20240322,155700,3100669000,296500,296500,296500,296500,0
|
|
20240322,155600,3100669000,296500,296500,296500,296500,0
|
|
20240322,155500,3100669000,296500,296500,296500,296500,0
|
|
20240322,155400,3100669000,296500,296500,296500,296500,0
|
|
20240322,155300,3100669000,296500,296500,296500,296500,0
|
|
20240322,155200,3100669000,296500,296500,296500,296500,0
|
|
20240322,155100,3100669000,296500,296500,296500,296500,0
|
|
20240322,155000,3100669000,296500,296500,296500,296500,0
|
|
20240322,154900,3100669000,296500,296500,296500,296500,0
|
|
20240322,154800,3100669000,296500,296500,296500,296500,0
|
|
20240322,154700,3100669000,296500,296500,296500,296500,0
|
|
20240322,154600,3100669000,296500,296500,296500,296500,0
|
|
20240322,154500,3100669000,296500,296500,296500,296500,0
|
|
20240322,154400,3100669000,296500,296500,296500,296500,0
|
|
20240322,154300,3100669000,296500,296500,296500,296500,0
|
|
20240322,154200,3100669000,296500,296500,296500,296500,0
|
|
20240322,154100,3100669000,296500,296500,296500,296500,0
|
|
20240322,154000,3100669000,296500,296500,296500,296500,0
|
|
20240322,153900,3100669000,296500,296500,296500,296500,0
|
|
20240322,153800,3100669000,296500,296500,296500,296500,0
|
|
20240322,153700,3100669000,296500,296500,296500,296500,0
|
|
20240322,153600,3100669000,296500,296500,296500,296500,0
|
|
20240322,153500,3100669000,296500,296500,296500,296500,0
|
|
20240322,153400,3100669000,296500,296500,296500,296500,0
|
|
20240322,153300,3100669000,296500,296500,296500,296500,0
|
|
20240322,153200,3100669000,296500,296500,296500,296500,0
|
|
20240322,153100,3100669000,296500,296500,296500,296500,0
|
|
20240322,153000,3100669000,296500,296500,296500,296500,242
|
|
20240322,152900,3028916000,298000,298000,298000,298000,0
|
|
20240322,152800,3028916000,298000,298000,298000,298000,0
|
|
20240322,152700,3028916000,298000,298000,298000,298000,0
|
|
20240322,152600,3028916000,298000,298000,298000,298000,0
|
|
20240322,152500,3028916000,298000,298000,298000,298000,0
|
|
20240322,152400,3028916000,298000,298000,298000,298000,0
|
|
20240322,152300,3028916000,298000,298000,298000,298000,0
|
|
20240322,152200,3028916000,298000,298000,298000,298000,0
|
|
20240322,152100,3028916000,298000,298000,298000,298000,0
|
|
20240322,152000,3028916000,298000,298000,298000,298000,0
|
|
20240322,151900,3028916000,298000,297500,298000,296500,8
|
|
20240322,151800,3026534500,296500,296500,296500,296500,3
|
|
20240322,151700,3025645000,296000,296000,298000,296000,40
|
|
20240322,151600,3013764000,296000,297500,297500,296000,13
|
|
20240322,151500,3009909000,297500,297500,297500,296000,221
|
|
20240322,151400,2944412500,297500,297500,297500,297500,4
|
|
20240322,151300,2943222500,297500,297000,297500,296500,35
|
|
20240322,151200,2932824500,297000,297500,297500,297000,2
|
|
20240322,151100,2932230000,297500,297500,297500,296500,11
|
|
20240322,151000,2928961500,297500,297000,297500,296500,39
|
|
20240322,150900,2917381500,296500,297000,297000,296500,8
|
|
20240322,150800,2915008000,297000,297000,297000,296500,14
|
|
20240322,150700,2910854500,296500,296500,297000,296500,33
|
|
20240322,150600,2901058500,297000,297000,297000,296500,15
|
|
20240322,150500,2896606000,297000,296500,297000,296500,5
|
|
20240322,150400,2895123000,296500,297000,297500,296500,74
|
|
20240322,150300,2873136500,297000,297500,298000,297000,40
|
|
20240322,150200,2861244000,297500,297500,297500,297500,0
|
|
20240322,150100,2861244000,297500,297000,297500,297000,22
|
|
20240322,150000,2854700000,298000,297000,298000,297000,2
|
|
20240322,145900,2854105000,297000,298000,298000,297000,13
|
|
20240322,145800,2850236000,297000,297500,298000,297000,34
|
|
20240322,145700,2840117000,298000,297500,298000,297500,66
|
|
20240322,145600,2820480000,297000,297000,297500,297000,14
|
|
20240322,145500,2816318000,297000,297000,297000,297000,4
|
|
20240322,145400,2815130000,297500,297000,297500,297000,31
|
|
20240322,145300,2805914000,297000,297500,297500,297000,3
|
|
20240322,145200,2805022500,297000,297000,297000,297000,7
|
|
20240322,145100,2802943500,297500,297000,297500,297000,42
|
|
20240322,145000,2790462000,297000,297000,297000,297000,3
|
|
20240322,144900,2789571000,297000,297500,297500,297000,5
|
|
20240322,144800,2788084500,297500,297000,297500,297000,32
|
|
20240322,144700,2778569000,297000,297500,297500,297000,6
|
|
20240322,144600,2776784500,297000,297000,297000,297000,24
|
|
20240322,144500,2769656500,297500,297000,297500,297000,35
|
|
20240322,144400,2759252000,297000,297000,297500,297000,6
|
|
20240322,144300,2757469500,297500,297500,297500,297500,4
|
|
20240322,144200,2756279500,297500,297000,297500,297000,23
|
|
20240322,144100,2749440500,297000,297000,297000,297000,2
|
|
20240322,144000,2748846500,297500,297000,297500,297000,5
|
|
20240322,143900,2747359500,297000,297500,298000,297000,31
|
|
20240322,143800,2738135000,298000,298000,298000,298000,2
|
|
20240322,143700,2737539000,297000,298000,298000,297000,10
|
|
20240322,143600,2734562000,297000,297000,297000,297000,4
|
|
20240322,143500,2733374000,297500,297500,297500,297000,32
|
|
20240322,143400,2723858500,298000,298000,298000,298000,5
|
|
20240322,143300,2722368500,297000,297500,297500,297000,4
|
|
20240322,143200,2721180000,297500,297000,297500,297000,19
|
|
20240322,143100,2715528000,297000,297500,297500,297000,24
|
|
20240322,143000,2708389500,297500,297500,297500,297000,5
|
|
20240322,142900,2706902500,297500,297000,297500,297000,27
|
|
20240322,142800,2698874500,297000,297000,297000,297000,3
|
|
20240322,142700,2697983500,297000,297000,297000,297000,7
|
|
20240322,142600,2695904500,297500,297000,297500,297000,22
|
|
20240322,142500,2689362500,297000,297000,297000,297000,8
|
|
20240322,142400,2686986500,297000,297000,297000,297000,2
|
|
20240322,142300,2686392500,297500,297500,297500,297500,18
|
|
20240322,142200,2681037500,297000,297000,297000,297000,8
|
|
20240322,142100,2678661500,297000,297000,297000,297000,2
|
|
20240322,142000,2678067500,297500,297000,297500,297000,13
|
|
20240322,141900,2674205500,297000,297000,297000,297000,1
|
|
20240322,141800,2673908500,296500,297000,297000,296500,7
|
|
20240322,141700,2671831000,297000,297000,297000,297000,1
|
|
20240322,141600,2671534000,297500,297000,297500,297000,26
|
|
20240322,141500,2663803500,297500,297000,297500,297000,3
|
|
20240322,141400,2662911500,297000,297000,297000,297000,16
|
|
20240322,141300,2658159500,297500,297000,297500,297000,26
|
|
20240322,141200,2650429500,297000,297500,297500,297000,10
|
|
20240322,141100,2647457000,297500,297500,297500,297500,0
|
|
20240322,141000,2647457000,297500,297000,297500,297000,26
|
|
20240322,140900,2639726000,297000,297000,297000,297000,1
|
|
20240322,140800,2639429000,297000,297500,297500,297000,4
|
|
20240322,140700,2638239500,297500,297000,297500,297000,20
|
|
20240322,140600,2632292500,297500,297000,297500,297000,5
|
|
20240322,140500,2630806000,297000,297500,297500,297000,21
|
|
20240322,140400,2624560500,297500,297500,297500,297000,24
|
|
20240322,140300,2617421000,297000,297500,297500,297000,13
|
|
20240322,140200,2613557500,297000,297000,297000,297000,0
|
|
20240322,140100,2613557500,297000,297500,297500,297000,21
|
|
20240322,140000,2607312500,297000,297000,297000,297000,8
|
|
20240322,135900,2604936500,297000,297000,297000,297000,7
|
|
20240322,135800,2602857500,297000,297000,297000,297000,19
|
|
20240322,135700,2597214500,297000,297000,297000,297000,27
|
|
20240322,135600,2589195500,297000,297000,297000,297000,2
|
|
20240322,135500,2588601500,297000,297000,297000,297000,4
|
|
20240322,135400,2587413500,297500,297000,297500,297000,23
|
|
20240322,135300,2580575000,297000,297000,297000,297000,4
|
|
20240322,135200,2579387000,297000,297000,297000,297000,1
|
|
20240322,135100,2579090000,297000,296500,297000,296500,9
|
|
20240322,135000,2576418000,296500,296500,296500,296500,2
|
|
20240322,134900,2575825000,297000,297000,297000,297000,16
|
|
20240322,134800,2571073000,297000,296500,297000,296500,15
|
|
20240322,134700,2566624000,296500,296500,296500,296500,2
|
|
20240322,134600,2566031000,297000,297000,297000,297000,5
|
|
20240322,134500,2564546000,297000,297500,297500,297000,18
|
|
20240322,134400,2559191500,297000,297000,297000,297000,10
|
|
20240322,134300,2556221500,297500,297500,297500,297500,2
|
|
20240322,134200,2555626500,297500,297500,297500,297000,25
|
|
20240322,134100,2548193000,297000,297000,297000,297000,7
|
|
20240322,134000,2546114000,297000,297000,297000,297000,6
|
|
20240322,133900,2544332000,297500,297500,297500,297500,2
|
|
20240322,133800,2543737000,297500,297000,297500,297000,27
|
|
20240322,133700,2535709000,297000,297000,297000,297000,3
|
|
20240322,133600,2534818000,297000,297000,297000,297000,4
|
|
20240322,133500,2533630000,297500,297500,297500,297500,15
|
|
20240322,133400,2529167500,297000,297000,297000,297000,4
|
|
20240322,133300,2527979500,297000,297000,297000,297000,13
|
|
20240322,133200,2524118500,297000,297000,297500,297000,33
|
|
20240322,133100,2514308500,297000,297500,297500,297000,2
|
|
20240322,133000,2513714000,297000,297000,297000,297000,2
|
|
20240322,132900,2513120000,297000,297000,297500,297000,24
|
|
20240322,132800,2505982500,297000,297000,297000,297000,7
|
|
20240322,132700,2503903500,297000,297000,297000,297000,3
|
|
20240322,132600,2503012500,296500,296500,296500,296500,0
|
|
20240322,132500,2503012500,296500,297000,297000,296500,6
|
|
20240322,132400,2501231000,297000,297000,297000,297000,1
|
|
20240322,132300,2500934000,297500,297500,297500,297500,16
|
|
20240322,132200,2496174000,297000,297000,297000,297000,1
|
|
20240322,132100,2495877000,297000,297000,297000,297000,4
|
|
20240322,132000,2494689000,297000,297000,297000,297000,1
|
|
20240322,131900,2494392000,297000,297000,297000,297000,24
|
|
20240322,131800,2487264000,297000,297000,297000,297000,0
|
|
20240322,131700,2487264000,297000,297000,297000,297000,3
|
|
20240322,131600,2486373000,297500,297000,297500,297000,22
|
|
20240322,131500,2479831500,297000,297000,297000,297000,34
|
|
20240322,131400,2469733500,297000,297000,297000,297000,0
|
|
20240322,131300,2469733500,297000,297000,297500,297000,44
|
|
20240322,131200,2456656500,297000,297000,297000,297000,4
|
|
20240322,131100,2455468500,297000,297000,297000,297000,2
|
|
20240322,131000,2454874500,297000,297500,297500,297000,31
|
|
20240322,130900,2445659000,297000,297500,297500,297000,19
|
|
20240322,130800,2440010000,297500,297500,297500,297500,3
|
|
20240322,130700,2439117500,297500,297500,297500,297500,1
|
|
20240322,130600,2438820000,297000,297500,297500,297000,12
|
|
20240322,130500,2435251000,297500,297500,297500,297500,1
|
|
20240322,130400,2434953500,298000,298500,298500,298000,23
|
|
20240322,130300,2428091000,298000,298000,298000,298000,8
|
|
20240322,130200,2425707000,298000,298000,298000,298000,7
|
|
20240322,130100,2423621000,298500,298500,298500,298500,1
|
|
20240322,130000,2423322500,298000,297500,298000,297500,12
|
|
20240322,125900,2419751500,297500,297500,297500,297500,2
|
|
20240322,125800,2419156500,297500,297500,297500,297500,3
|
|
20240322,125700,2418264000,297500,297500,297500,297500,7
|
|
20240322,125600,2416181500,298000,298000,298000,298000,27
|
|
20240322,125500,2408135500,297500,297500,297500,297500,0
|
|
20240322,125400,2408135500,297500,297500,297500,297500,4
|
|
20240322,125300,2406945500,297500,298000,298000,297500,9
|
|
20240322,125200,2404264500,298000,298000,298000,298000,0
|
|
20240322,125100,2404264500,298000,298500,298500,298000,20
|
|
20240322,125000,2398296500,298000,298500,298500,298000,9
|
|
20240322,124900,2395614000,298000,298000,298000,298000,4
|
|
20240322,124800,2394422000,298000,298000,298000,298000,7
|
|
20240322,124700,2392336000,297500,297500,297500,297500,4
|
|
20240322,124600,2391146000,297500,298000,298000,297500,11
|
|
20240322,124500,2387868500,298000,298500,298500,298000,22
|
|
20240322,124400,2381303500,298000,298000,298000,298000,6
|
|
20240322,124300,2379515500,298000,298000,298000,298000,4
|
|
20240322,124200,2378323500,298500,298500,298500,298500,13
|
|
20240322,124100,2374443000,298500,298000,298500,298000,31
|
|
20240322,124000,2365196000,298000,298000,298000,298000,1
|
|
20240322,123900,2364898000,298000,298000,298000,298000,3
|
|
20240322,123800,2364004000,298500,298000,298500,298000,21
|
|
20240322,123700,2357738500,298000,298000,298000,298000,15
|
|
20240322,123600,2353268500,298000,298000,298000,298000,3
|
|
20240322,123500,2352374500,298000,298000,298000,297500,27
|
|
20240322,123400,2344329000,297500,297500,297500,297500,30
|
|
20240322,123300,2335404000,297500,297500,297500,297500,1
|
|
20240322,123200,2335106500,297500,298000,298000,297500,19
|
|
20240322,123100,2329446000,297500,297500,297500,297500,6
|
|
20240322,123000,2327661000,297500,298000,298000,297500,6
|
|
20240322,122900,2325874500,298000,298000,298000,298000,15
|
|
20240322,122800,2321404500,297500,298000,298000,297500,23
|
|
20240322,122700,2314556000,298000,298000,298000,298000,3
|
|
20240322,122600,2313662000,298000,298000,298000,298000,8
|
|
20240322,122500,2311278000,298000,298000,298500,298000,58
|
|
20240322,122400,2293969000,298000,298000,298000,298000,3
|
|
20240322,122300,2293075000,298000,298000,298000,298000,1
|
|
20240322,122200,2292777000,298000,297500,298000,297500,24
|
|
20240322,122100,2285629000,298000,297500,298000,297500,2
|
|
20240322,122000,2285033500,297500,298000,298000,297500,4
|
|
20240322,121900,2283842000,298000,298000,298000,297500,17
|
|
20240322,121800,2278776500,298000,298000,298000,298000,1
|
|
20240322,121700,2278478500,298000,298000,298000,298000,4
|
|
20240322,121600,2277286500,298000,298000,298000,298000,10
|
|
20240322,121500,2274306500,297500,298000,298000,297500,47
|
|
20240322,121400,2260301500,298000,298000,298000,298000,0
|
|
20240322,121300,2260301500,298000,298500,298500,298000,23
|
|
20240322,121200,2253439500,298000,298000,298000,298000,7
|
|
20240322,121100,2251353500,298000,298000,298000,298000,4
|
|
20240322,121000,2250161500,298500,298500,298500,298500,17
|
|
20240322,120900,2245087000,298000,298000,298000,298000,8
|
|
20240322,120800,2242703000,298500,298500,298500,298500,2
|
|
20240322,120700,2242106000,298500,298500,298500,298000,61
|
|
20240322,120600,2223899500,298000,298000,298000,298000,6
|
|
20240322,120500,2222111500,298000,298000,298000,298000,4
|
|
20240322,120400,2220919500,298000,298000,298000,298000,0
|
|
20240322,120300,2220919500,298000,298000,298000,297500,9
|
|
20240322,120200,2218239000,298000,298000,298000,298000,9
|
|
20240322,120100,2215557000,298000,297500,298000,297500,4
|
|
20240322,120000,2214366500,297500,298000,298000,297500,16
|
|
20240322,115900,2209599000,297500,298000,298000,297500,10
|
|
20240322,115800,2206622000,297500,298000,298000,297500,7
|
|
20240322,115700,2204537500,298000,297500,298000,297500,23
|
|
20240322,115600,2197686000,297500,297500,297500,297500,8
|
|
20240322,115500,2195306000,297500,298000,298000,297500,12
|
|
20240322,115400,2191730500,298000,297500,298000,297500,20
|
|
20240322,115300,2185771000,297500,297500,297500,297500,6
|
|
20240322,115200,2183986000,297500,298000,298000,297500,7
|
|
20240322,115100,2181901500,298000,298000,298000,298000,20
|
|
20240322,115000,2175941500,298000,297500,298000,297500,13
|
|
20240322,114900,2172071500,297500,298000,298000,297500,22
|
|
20240322,114800,2165516500,298000,298000,298000,298000,3
|
|
20240322,114700,2164622500,297500,298000,298000,297500,8
|
|
20240322,114600,2162239000,298000,298000,298000,298000,3
|
|
20240322,114500,2161345000,298000,298000,298000,298000,1
|
|
20240322,114400,2161047000,298500,298000,298500,298000,25
|
|
20240322,114300,2153588500,298000,298000,298000,298000,0
|
|
20240322,114200,2153588500,298000,298000,298000,298000,6
|
|
20240322,114100,2151800500,297500,297500,298500,297500,28
|
|
20240322,114000,2143450500,297500,297500,297500,297500,6
|
|
20240322,113900,2141665500,297500,297500,297500,297500,4
|
|
20240322,113800,2140475500,298000,298000,298000,297500,23
|
|
20240322,113700,2133622000,297500,297500,297500,297500,9
|
|
20240322,113600,2130944500,298000,298000,298000,298000,2
|
|
20240322,113500,2130348500,298000,298500,298500,298000,38
|
|
20240322,113400,2119008000,298500,298000,298500,298000,12
|
|
20240322,113300,2115429500,298000,298000,298000,298000,23
|
|
20240322,113200,2108575500,298500,298500,298500,298500,17
|
|
20240322,113100,2103501000,298000,297500,298000,297500,28
|
|
20240322,113000,2095161500,297500,297500,297500,297500,0
|
|
20240322,112900,2095161500,297500,298000,298000,297500,18
|
|
20240322,112800,2089798500,298000,298000,298000,298000,3
|
|
20240322,112700,2088904500,298000,298000,298000,298000,3
|
|
20240322,112600,2088010500,298000,298000,298000,298000,25
|
|
20240322,112500,2080560500,298000,298500,298500,298000,26
|
|
20240322,112400,2072810500,298500,298000,298500,298000,8
|
|
20240322,112300,2070423000,298000,298000,298000,298000,1
|
|
20240322,112200,2070125000,298000,298000,298500,297500,39
|
|
20240322,112100,2058494000,298000,298500,298500,298000,12
|
|
20240322,112000,2054914000,297500,297500,297500,297500,4
|
|
20240322,111900,2053724000,298000,297500,298000,297500,32
|
|
20240322,111800,2044188500,297500,297500,297500,297500,11
|
|
20240322,111700,2040916000,297500,297500,297500,297500,1
|
|
20240322,111600,2040618500,297000,297500,297500,297000,8
|
|
20240322,111500,2038240000,297000,297000,297000,297000,1
|
|
20240322,111400,2037943000,297500,297000,297500,296500,182
|
|
20240322,111300,1983851000,297000,296500,297000,296500,17
|
|
20240322,111200,1978802500,296500,297000,297000,296500,6
|
|
20240322,111100,1977021500,297500,297500,297500,297500,0
|
|
20240322,111000,1977021500,297500,297000,297500,296500,27
|
|
20240322,110900,1969003500,296500,296500,296500,296500,6
|
|
20240322,110800,1967224500,297000,297000,297000,297000,2
|
|
20240322,110700,1966630500,297000,297000,297000,297000,4
|
|
20240322,110600,1965442500,296500,297500,297500,296500,201
|
|
20240322,110500,1905756000,297000,297000,297000,297000,12
|
|
20240322,110400,1902192000,297500,297000,297500,297000,3
|
|
20240322,110300,1901300500,297000,297500,297500,297000,24
|
|
20240322,110200,1894165000,297000,297000,297000,297000,8
|
|
20240322,110100,1891789000,297000,297500,297500,297000,6
|
|
20240322,110000,1890005500,297000,297500,297500,297000,32
|
|
20240322,105900,1880487500,297000,297000,297000,297000,11
|
|
20240322,105800,1877220500,297000,297000,297000,297000,1
|
|
20240322,105700,1876923500,297000,297500,297500,297000,20
|
|
20240322,105600,1870975500,297000,297000,297000,297000,6
|
|
20240322,105500,1869193500,297000,297000,297000,297000,13
|
|
20240322,105400,1865332500,297500,297500,297500,297500,25
|
|
20240322,105300,1857895000,297000,297000,297000,297000,9
|
|
20240322,105200,1855222000,297000,297000,297000,297000,1
|
|
20240322,105100,1854925000,297000,297500,297500,297000,19
|
|
20240322,105000,1849274000,297000,297000,297000,297000,8
|
|
20240322,104900,1846898000,297000,297000,297000,297000,30
|
|
20240322,104800,1837988000,297500,297500,297500,297500,3
|
|
20240322,104700,1837095500,297500,297500,297500,297500,18
|
|
20240322,104600,1831740500,297000,297000,297000,297000,12
|
|
20240322,104500,1828176500,297000,297000,297000,297000,9
|
|
20240322,104400,1825503500,297000,297500,297500,297000,18
|
|
20240322,104300,1820150000,297500,297500,297500,297000,7
|
|
20240322,104200,1818068000,297500,297500,297500,297500,7
|
|
20240322,104100,1815985500,297500,297000,297500,297000,16
|
|
20240322,104000,1811226000,297000,297000,297000,297000,34
|
|
20240322,103900,1801128000,297000,297500,297500,297000,16
|
|
20240322,103800,1796368500,297500,297500,297500,297500,7
|
|
20240322,103700,1794286000,297500,297500,297500,297500,7
|
|
20240322,103600,1792203500,297500,297500,297500,297500,12
|
|
20240322,103500,1788633500,297500,297500,297500,297500,1
|
|
20240322,103400,1788336000,297000,297500,297500,297000,17
|
|
20240322,103300,1783283000,297500,297500,297500,297500,9
|
|
20240322,103200,1780605500,298000,298000,298000,298000,29
|
|
20240322,103100,1771963500,297500,298000,298000,297500,41
|
|
20240322,103000,1759761000,298000,298000,298000,298000,11
|
|
20240322,102900,1756483000,298000,298000,298000,298000,4
|
|
20240322,102800,1755291000,298000,298500,298500,298000,19
|
|
20240322,102700,1749620000,298000,298000,298000,298000,2
|
|
20240322,102600,1749024000,298500,298000,298500,298000,5
|
|
20240322,102500,1747532000,298000,298500,298500,298000,18
|
|
20240322,102400,1742160500,298500,298500,298500,298500,4
|
|
20240322,102300,1740966500,298000,298500,298500,298000,13
|
|
20240322,102200,1737087500,298500,298500,298500,298500,26
|
|
20240322,102100,1729326500,298500,298000,298500,298000,12
|
|
20240322,102000,1725749500,298000,298000,298000,298000,1
|
|
20240322,101900,1725451500,298000,298000,298000,298000,3
|
|
20240322,101800,1724557500,297500,297500,297500,297500,3
|
|
20240322,101700,1723665000,297500,297500,297500,297500,3
|
|
20240322,101600,1722772500,298500,298000,298500,298000,25
|
|
20240322,101500,1715317000,297500,298000,298000,297500,5
|
|
20240322,101400,1713828000,298000,298000,298000,298000,73
|
|
20240322,101300,1692074000,298000,298000,298000,298000,4
|
|
20240322,101200,1690882000,298500,298500,298500,298500,16
|
|
20240322,101100,1686106000,298000,298500,298500,298000,7
|
|
20240322,101000,1684019500,298500,298500,298500,298500,17
|
|
20240322,100900,1678945000,298500,298000,298500,298000,54
|
|
20240322,100800,1662844000,298000,298000,298000,298000,2
|
|
20240322,100700,1662248000,298000,298000,298000,298000,2
|
|
20240322,100600,1661652000,298000,298000,298500,298000,68
|
|
20240322,100500,1641363000,298000,298000,298000,298000,6
|
|
20240322,100400,1639575000,298000,299000,299000,298000,37
|
|
20240322,100300,1628516000,298500,298500,298500,298500,18
|
|
20240322,100200,1623143000,298000,298500,298500,298000,27
|
|
20240322,100100,1615085000,299000,298500,299000,298500,2
|
|
20240322,100000,1614487500,299500,297500,299500,297500,36
|
|
20240322,095900,1603737500,299500,299000,299500,299000,47
|
|
20240322,095800,1589670000,299500,298500,299500,297500,48
|
|
20240322,095700,1575318000,299500,298500,299500,298500,124
|
|
20240322,095600,1538248500,299000,299500,299500,297500,66
|
|
20240322,095500,1518515000,297500,299500,299500,297500,64
|
|
20240322,095400,1499373000,297500,298500,299500,297500,121
|
|
20240322,095300,1463173000,298500,297000,299000,297000,73
|
|
20240322,095200,1441374500,299000,298500,299000,297000,74
|
|
20240322,095100,1419264500,299000,298500,299000,297500,83
|
|
20240322,095000,1394493500,298000,297500,298000,297500,64
|
|
20240322,094900,1375426500,297000,297000,297000,296500,33
|
|
20240322,094800,1365628000,296500,297500,297500,296500,14
|
|
20240322,094700,1361471000,297000,297000,297000,295000,334
|
|
20240322,094600,1262655500,297500,298000,298000,297000,80
|
|
20240322,094500,1238823500,299000,298000,299000,298000,32
|
|
20240322,094400,1229265500,298500,298000,298500,298000,29
|
|
20240322,094300,1220614500,298500,298500,298500,298000,30
|
|
20240322,094200,1211664500,298500,298500,298500,298500,12
|
|
20240322,094100,1208082500,298500,298500,298500,298500,31
|
|
20240322,094000,1198829000,298000,298500,299000,298000,58
|
|
20240322,093900,1181503500,298500,298500,298500,298500,14
|
|
20240322,093800,1177324500,298500,299000,299000,298000,28
|
|
20240322,093700,1168958500,299000,298500,299000,298500,18
|
|
20240322,093600,1163579000,298000,299000,299000,298000,64
|
|
20240322,093500,1144453500,299000,299500,300000,299000,67
|
|
20240322,093400,1124379000,300000,300000,300000,299500,90
|
|
20240322,093300,1097398500,299500,300000,300000,299500,72
|
|
20240322,093200,1075807000,300000,300500,300500,300000,67
|
|
20240322,093100,1055694000,300500,300000,300500,300000,380
|
|
20240322,093000,941668000,299500,299500,299500,299000,164
|
|
20240322,092900,892556000,299500,299500,299500,299000,87
|
|
20240322,092800,866530500,299500,299000,299500,298500,242
|
|
20240322,092700,794151500,298500,298000,298500,298000,112
|
|
20240322,092600,760734000,298000,298000,298500,295000,109
|
|
20240322,092500,728311500,297500,296000,297500,295000,126
|
|
20240322,092400,690961000,296000,295500,296000,295000,76
|
|
20240322,092300,668507000,295000,295000,295500,295000,76
|
|
20240322,092200,646084500,295000,295000,295500,295000,83
|
|
20240322,092100,621573500,295000,295000,295500,295000,49
|
|
20240322,092000,607116500,295000,295000,295500,295000,51
|
|
20240322,091900,592064500,295500,295500,295500,295000,52
|
|
20240322,091800,576702000,295500,295500,295500,295000,92
|
|
20240322,091700,549518500,295500,295500,296000,295000,165
|
|
20240322,091600,500756000,295500,295000,295500,295000,76
|
|
20240322,091500,478306500,294500,295000,295000,294500,76
|
|
20240322,091400,455902500,295000,295000,296000,294500,90
|
|
20240322,091300,429355500,295000,295500,295500,295000,84
|
|
20240322,091200,404548000,295500,295500,296000,295500,71
|
|
20240322,091100,383558500,296000,295500,296000,295500,71
|
|
20240322,091000,362564000,296000,296500,296500,296000,121
|
|
20240322,090900,326747000,297000,296500,297000,296500,47
|
|
20240322,090800,312795000,296500,297000,297000,296500,16
|
|
20240322,090700,308050500,296500,296000,296500,296000,40
|
|
20240322,090600,296193500,296000,296500,296500,295500,35
|
|
20240322,090500,285826000,296000,296000,296000,295500,59
|
|
20240322,090400,268364500,296000,296500,296500,296000,47
|
|
20240322,090300,254443000,296500,296500,298500,296500,28
|
|
20240322,090200,246127500,296500,296000,296500,296000,27
|
|
20240322,090100,238135000,296000,296500,297000,296000,89
|
|
20240322,090000,211753000,296500,300000,300000,296500,707
|