722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,205900,3768945500,294000,294000,294000,294000,396
|
|
20240325,205800,3768945500,294000,294000,294000,294000,0
|
|
20240325,205700,3768945500,294000,294000,294000,294000,0
|
|
20240325,205600,3768945500,294000,294000,294000,294000,0
|
|
20240325,205500,3768945500,294000,294000,294000,294000,0
|
|
20240325,205400,3768945500,294000,294000,294000,294000,0
|
|
20240325,205300,3768945500,294000,294000,294000,294000,0
|
|
20240325,205200,3768945500,294000,294000,294000,294000,0
|
|
20240325,205100,3768945500,294000,294000,294000,294000,0
|
|
20240325,205000,3768945500,294000,294000,294000,294000,0
|
|
20240325,204900,3768945500,294000,294000,294000,294000,0
|
|
20240325,204800,3768945500,294000,294000,294000,294000,0
|
|
20240325,204700,3768945500,294000,294000,294000,294000,0
|
|
20240325,204600,3768945500,294000,294000,294000,294000,0
|
|
20240325,204500,3768945500,294000,294000,294000,294000,0
|
|
20240325,204400,3768945500,294000,294000,294000,294000,0
|
|
20240325,204300,3768945500,294000,294000,294000,294000,0
|
|
20240325,204200,3768945500,294000,294000,294000,294000,0
|
|
20240325,204100,3768945500,294000,294000,294000,294000,0
|
|
20240325,204000,3768945500,294000,294000,294000,294000,0
|
|
20240325,203900,3768945500,294000,294000,294000,294000,0
|
|
20240325,203800,3768945500,294000,294000,294000,294000,0
|
|
20240325,203700,3768945500,294000,294000,294000,294000,0
|
|
20240325,203600,3768945500,294000,294000,294000,294000,0
|
|
20240325,203500,3768945500,294000,294000,294000,294000,0
|
|
20240325,203400,3768945500,294000,294000,294000,294000,0
|
|
20240325,203300,3768945500,294000,294000,294000,294000,0
|
|
20240325,203200,3768945500,294000,294000,294000,294000,0
|
|
20240325,203100,3768945500,294000,294000,294000,294000,0
|
|
20240325,203000,3768945500,294000,294000,294000,294000,0
|
|
20240325,202900,3768945500,294000,294000,294000,294000,396
|
|
20240325,202800,3768945500,294000,294000,294000,294000,0
|
|
20240325,202700,3768945500,294000,294000,294000,294000,0
|
|
20240325,202600,3768945500,294000,294000,294000,294000,0
|
|
20240325,202500,3768945500,294000,294000,294000,294000,0
|
|
20240325,202400,3768945500,294000,294000,294000,294000,0
|
|
20240325,202300,3768945500,294000,294000,294000,294000,0
|
|
20240325,202200,3768945500,294000,294000,294000,294000,0
|
|
20240325,202100,3768945500,294000,294000,294000,294000,0
|
|
20240325,202000,3768945500,294000,294000,294000,294000,0
|
|
20240325,201900,3768945500,294000,294000,294000,294000,0
|
|
20240325,201800,3768945500,294000,294000,294000,294000,0
|
|
20240325,201700,3768945500,294000,294000,294000,294000,0
|
|
20240325,201600,3768945500,294000,294000,294000,294000,0
|
|
20240325,201500,3768945500,294000,294000,294000,294000,0
|
|
20240325,201400,3768945500,294000,294000,294000,294000,0
|
|
20240325,201300,3768945500,294000,294000,294000,294000,0
|
|
20240325,201200,3768945500,294000,294000,294000,294000,0
|
|
20240325,201100,3768945500,294000,294000,294000,294000,0
|
|
20240325,201000,3768945500,294000,294000,294000,294000,0
|
|
20240325,200900,3768945500,294000,294000,294000,294000,0
|
|
20240325,200800,3768945500,294000,294000,294000,294000,0
|
|
20240325,200700,3768945500,294000,294000,294000,294000,0
|
|
20240325,200600,3768945500,294000,294000,294000,294000,0
|
|
20240325,200500,3768945500,294000,294000,294000,294000,0
|
|
20240325,200400,3768945500,294000,294000,294000,294000,0
|
|
20240325,200300,3768945500,294000,294000,294000,294000,0
|
|
20240325,200200,3768945500,294000,294000,294000,294000,0
|
|
20240325,200100,3768945500,294000,294000,294000,294000,0
|
|
20240325,200000,3768945500,294000,294000,294000,294000,0
|
|
20240325,195900,3768945500,294000,294000,294000,294000,396
|
|
20240325,195800,3768945500,294000,294000,294000,294000,0
|
|
20240325,195700,3768945500,294000,294000,294000,294000,0
|
|
20240325,195600,3768945500,294000,294000,294000,294000,0
|
|
20240325,195500,3768945500,294000,294000,294000,294000,0
|
|
20240325,195400,3768945500,294000,294000,294000,294000,0
|
|
20240325,195300,3768945500,294000,294000,294000,294000,0
|
|
20240325,195200,3768945500,294000,294000,294000,294000,0
|
|
20240325,195100,3768945500,294000,294000,294000,294000,0
|
|
20240325,195000,3768945500,294000,294000,294000,294000,0
|
|
20240325,194900,3768945500,294000,294000,294000,294000,0
|
|
20240325,194800,3768945500,294000,294000,294000,294000,0
|
|
20240325,194700,3768945500,294000,294000,294000,294000,0
|
|
20240325,194600,3768945500,294000,294000,294000,294000,0
|
|
20240325,194500,3768945500,294000,294000,294000,294000,0
|
|
20240325,194400,3768945500,294000,294000,294000,294000,0
|
|
20240325,194300,3768945500,294000,294000,294000,294000,0
|
|
20240325,194200,3768945500,294000,294000,294000,294000,0
|
|
20240325,194100,3768945500,294000,294000,294000,294000,0
|
|
20240325,194000,3768945500,294000,294000,294000,294000,0
|
|
20240325,193900,3768945500,294000,294000,294000,294000,0
|
|
20240325,193800,3768945500,294000,294000,294000,294000,0
|
|
20240325,193700,3768945500,294000,294000,294000,294000,0
|
|
20240325,193600,3768945500,294000,294000,294000,294000,0
|
|
20240325,193500,3768945500,294000,294000,294000,294000,0
|
|
20240325,193400,3768945500,294000,294000,294000,294000,0
|
|
20240325,193300,3768945500,294000,294000,294000,294000,0
|
|
20240325,193200,3768945500,294000,294000,294000,294000,0
|
|
20240325,193100,3768945500,294000,294000,294000,294000,0
|
|
20240325,193000,3768945500,294000,294000,294000,294000,0
|
|
20240325,192900,3768945500,294000,294000,294000,294000,396
|
|
20240325,192800,3768945500,294000,294000,294000,294000,0
|
|
20240325,192700,3768945500,294000,294000,294000,294000,0
|
|
20240325,192600,3768945500,294000,294000,294000,294000,0
|
|
20240325,192500,3768945500,294000,294000,294000,294000,0
|
|
20240325,192400,3768945500,294000,294000,294000,294000,0
|
|
20240325,192300,3768945500,294000,294000,294000,294000,0
|
|
20240325,192200,3768945500,294000,294000,294000,294000,0
|
|
20240325,192100,3768945500,294000,294000,294000,294000,0
|
|
20240325,192000,3768945500,294000,294000,294000,294000,0
|
|
20240325,191900,3768945500,294000,294000,294000,294000,0
|
|
20240325,191800,3768945500,294000,294000,294000,294000,0
|
|
20240325,191700,3768945500,294000,294000,294000,294000,0
|
|
20240325,191600,3768945500,294000,294000,294000,294000,0
|
|
20240325,191500,3768945500,294000,294000,294000,294000,0
|
|
20240325,191400,3768945500,294000,294000,294000,294000,0
|
|
20240325,191300,3768945500,294000,294000,294000,294000,0
|
|
20240325,191200,3768945500,294000,294000,294000,294000,0
|
|
20240325,191100,3768945500,294000,294000,294000,294000,0
|
|
20240325,191000,3768945500,294000,294000,294000,294000,0
|
|
20240325,190900,3768945500,294000,294000,294000,294000,0
|
|
20240325,190800,3768945500,294000,294000,294000,294000,0
|
|
20240325,190700,3768945500,294000,294000,294000,294000,0
|
|
20240325,190600,3768945500,294000,294000,294000,294000,0
|
|
20240325,190500,3768945500,294000,294000,294000,294000,0
|
|
20240325,190400,3768945500,294000,294000,294000,294000,0
|
|
20240325,190300,3768945500,294000,294000,294000,294000,0
|
|
20240325,190200,3768945500,294000,294000,294000,294000,0
|
|
20240325,190100,3768945500,294000,294000,294000,294000,0
|
|
20240325,190000,3768945500,294000,294000,294000,294000,0
|
|
20240325,185900,3768945500,294000,294000,294000,294000,396
|
|
20240325,185800,3768945500,294000,294000,294000,294000,0
|
|
20240325,185700,3768945500,294000,294000,294000,294000,0
|
|
20240325,185600,3768945500,294000,294000,294000,294000,0
|
|
20240325,185500,3768945500,294000,294000,294000,294000,0
|
|
20240325,185400,3768945500,294000,294000,294000,294000,0
|
|
20240325,185300,3768945500,294000,294000,294000,294000,0
|
|
20240325,185200,3768945500,294000,294000,294000,294000,0
|
|
20240325,185100,3768945500,294000,294000,294000,294000,0
|
|
20240325,185000,3768945500,294000,294000,294000,294000,0
|
|
20240325,184900,3768945500,294000,294000,294000,294000,0
|
|
20240325,184800,3768945500,294000,294000,294000,294000,0
|
|
20240325,184700,3768945500,294000,294000,294000,294000,0
|
|
20240325,184600,3768945500,294000,294000,294000,294000,0
|
|
20240325,184500,3768945500,294000,294000,294000,294000,0
|
|
20240325,184400,3768945500,294000,294000,294000,294000,0
|
|
20240325,184300,3768945500,294000,294000,294000,294000,0
|
|
20240325,184200,3768945500,294000,294000,294000,294000,0
|
|
20240325,184100,3768945500,294000,294000,294000,294000,0
|
|
20240325,184000,3768945500,294000,294000,294000,294000,0
|
|
20240325,183900,3768945500,294000,294000,294000,294000,0
|
|
20240325,183800,3768945500,294000,294000,294000,294000,0
|
|
20240325,183700,3768945500,294000,294000,294000,294000,0
|
|
20240325,183600,3768945500,294000,294000,294000,294000,0
|
|
20240325,183500,3768945500,294000,294000,294000,294000,0
|
|
20240325,183400,3768945500,294000,294000,294000,294000,0
|
|
20240325,183300,3768945500,294000,294000,294000,294000,0
|
|
20240325,183200,3768945500,294000,294000,294000,294000,0
|
|
20240325,183100,3768945500,294000,294000,294000,294000,0
|
|
20240325,183000,3768945500,294000,294000,294000,294000,0
|
|
20240325,182900,3768945500,294000,294000,294000,294000,396
|
|
20240325,182800,3768945500,294000,294000,294000,294000,0
|
|
20240325,182700,3768945500,294000,294000,294000,294000,0
|
|
20240325,182600,3768945500,294000,294000,294000,294000,0
|
|
20240325,182500,3768945500,294000,294000,294000,294000,0
|
|
20240325,182400,3768945500,294000,294000,294000,294000,0
|
|
20240325,182300,3768945500,294000,294000,294000,294000,0
|
|
20240325,182200,3768945500,294000,294000,294000,294000,0
|
|
20240325,182100,3768945500,294000,294000,294000,294000,0
|
|
20240325,182000,3768945500,294000,294000,294000,294000,0
|
|
20240325,181900,3768945500,294000,294000,294000,294000,0
|
|
20240325,181800,3768945500,294000,294000,294000,294000,0
|
|
20240325,181700,3768945500,294000,294000,294000,294000,0
|
|
20240325,181600,3768945500,294000,294000,294000,294000,0
|
|
20240325,181500,3768945500,294000,294000,294000,294000,0
|
|
20240325,181400,3768945500,294000,294000,294000,294000,0
|
|
20240325,181300,3768945500,294000,294000,294000,294000,0
|
|
20240325,181200,3768945500,294000,294000,294000,294000,0
|
|
20240325,181100,3768945500,294000,294000,294000,294000,0
|
|
20240325,181000,3768945500,294000,294000,294000,294000,0
|
|
20240325,180900,3768945500,294000,294000,294000,294000,0
|
|
20240325,180800,3768945500,294000,294000,294000,294000,0
|
|
20240325,180700,3768945500,294000,294000,294000,294000,0
|
|
20240325,180600,3768945500,294000,294000,294000,294000,0
|
|
20240325,180500,3768945500,294000,294000,294000,294000,0
|
|
20240325,180400,3768945500,294000,294000,294000,294000,0
|
|
20240325,180300,3768945500,294000,294000,294000,294000,0
|
|
20240325,180200,3768945500,294000,294000,294000,294000,0
|
|
20240325,180100,3768945500,294000,294000,294000,294000,0
|
|
20240325,180000,3768945500,294000,294000,294000,294000,0
|
|
20240325,175900,3768945500,294000,294000,294000,294000,396
|
|
20240325,175800,3768945500,294000,294000,294000,294000,0
|
|
20240325,175700,3768945500,294000,294000,294000,294000,0
|
|
20240325,175600,3768945500,294000,294000,294000,294000,0
|
|
20240325,175500,3768945500,294000,294000,294000,294000,0
|
|
20240325,175400,3768945500,294000,294000,294000,294000,0
|
|
20240325,175300,3768945500,294000,294000,294000,294000,0
|
|
20240325,175200,3768945500,294000,294000,294000,294000,0
|
|
20240325,175100,3768945500,294000,294000,294000,294000,0
|
|
20240325,175000,3768945500,294000,294000,294000,294000,0
|
|
20240325,174900,3768945500,294000,294000,294000,294000,0
|
|
20240325,174800,3768945500,294000,294000,294000,294000,0
|
|
20240325,174700,3768945500,294000,294000,294000,294000,0
|
|
20240325,174600,3768945500,294000,294000,294000,294000,0
|
|
20240325,174500,3768945500,294000,294000,294000,294000,0
|
|
20240325,174400,3768945500,294000,294000,294000,294000,0
|
|
20240325,174300,3768945500,294000,294000,294000,294000,0
|
|
20240325,174200,3768945500,294000,294000,294000,294000,0
|
|
20240325,174100,3768945500,294000,294000,294000,294000,0
|
|
20240325,174000,3768945500,294000,294000,294000,294000,0
|
|
20240325,173900,3768945500,294000,294000,294000,294000,0
|
|
20240325,173800,3768945500,294000,294000,294000,294000,0
|
|
20240325,173700,3768945500,294000,294000,294000,294000,0
|
|
20240325,173600,3768945500,294000,294000,294000,294000,0
|
|
20240325,173500,3768945500,294000,294000,294000,294000,0
|
|
20240325,173400,3768945500,294000,294000,294000,294000,0
|
|
20240325,173300,3768945500,294000,294000,294000,294000,0
|
|
20240325,173200,3768945500,294000,294000,294000,294000,0
|
|
20240325,173100,3768945500,294000,294000,294000,294000,0
|
|
20240325,173000,3768945500,294000,294000,294000,294000,0
|
|
20240325,172900,3768945500,294000,294000,294000,294000,396
|
|
20240325,172800,3768945500,294000,294000,294000,294000,0
|
|
20240325,172700,3768945500,294000,294000,294000,294000,0
|
|
20240325,172600,3768945500,294000,294000,294000,294000,0
|
|
20240325,172500,3768945500,294000,294000,294000,294000,0
|
|
20240325,172400,3768945500,294000,294000,294000,294000,0
|
|
20240325,172300,3768945500,294000,294000,294000,294000,0
|
|
20240325,172200,3768945500,294000,294000,294000,294000,0
|
|
20240325,172100,3768945500,294000,294000,294000,294000,0
|
|
20240325,172000,3768945500,294000,294000,294000,294000,0
|
|
20240325,171900,3768945500,294000,294000,294000,294000,0
|
|
20240325,171800,3768945500,294000,294000,294000,294000,0
|
|
20240325,171700,3768945500,294000,294000,294000,294000,0
|
|
20240325,171600,3768945500,294000,294000,294000,294000,0
|
|
20240325,171500,3768945500,294000,294000,294000,294000,0
|
|
20240325,171400,3768945500,294000,294000,294000,294000,0
|
|
20240325,171300,3768945500,294000,294000,294000,294000,0
|
|
20240325,171200,3768945500,294000,294000,294000,294000,0
|
|
20240325,171100,3768945500,294000,294000,294000,294000,0
|
|
20240325,171000,3768945500,294000,294000,294000,294000,0
|
|
20240325,170900,3768945500,294000,294000,294000,294000,0
|
|
20240325,170800,3768945500,294000,294000,294000,294000,0
|
|
20240325,170700,3768945500,294000,294000,294000,294000,0
|
|
20240325,170600,3768945500,294000,294000,294000,294000,0
|
|
20240325,170500,3768945500,294000,294000,294000,294000,0
|
|
20240325,170400,3768945500,294000,294000,294000,294000,0
|
|
20240325,170300,3768945500,294000,294000,294000,294000,0
|
|
20240325,170200,3768945500,294000,294000,294000,294000,0
|
|
20240325,170100,3768945500,294000,294000,294000,294000,0
|
|
20240325,170000,3768945500,294000,294000,294000,294000,0
|
|
20240325,165900,3768945500,294000,294000,294000,294000,396
|
|
20240325,165800,3768945500,294000,294000,294000,294000,0
|
|
20240325,165700,3768945500,294000,294000,294000,294000,0
|
|
20240325,165600,3768945500,294000,294000,294000,294000,0
|
|
20240325,165500,3768945500,294000,294000,294000,294000,0
|
|
20240325,165400,3768945500,294000,294000,294000,294000,0
|
|
20240325,165300,3768945500,294000,294000,294000,294000,0
|
|
20240325,165200,3768945500,294000,294000,294000,294000,0
|
|
20240325,165100,3768945500,294000,294000,294000,294000,0
|
|
20240325,165000,3768945500,294000,294000,294000,294000,0
|
|
20240325,164900,3768945500,294000,294000,294000,294000,0
|
|
20240325,164800,3768945500,294000,294000,294000,294000,0
|
|
20240325,164700,3768945500,294000,294000,294000,294000,0
|
|
20240325,164600,3768945500,294000,294000,294000,294000,0
|
|
20240325,164500,3768945500,294000,294000,294000,294000,0
|
|
20240325,164400,3768945500,294000,294000,294000,294000,0
|
|
20240325,164300,3768945500,294000,294000,294000,294000,0
|
|
20240325,164200,3768945500,294000,294000,294000,294000,0
|
|
20240325,164100,3768945500,294000,294000,294000,294000,0
|
|
20240325,164000,3768945500,294000,294000,294000,294000,0
|
|
20240325,163900,3768945500,294000,294000,294000,294000,0
|
|
20240325,163800,3768945500,294000,294000,294000,294000,0
|
|
20240325,163700,3768945500,294000,294000,294000,294000,0
|
|
20240325,163600,3768945500,294000,294000,294000,294000,0
|
|
20240325,163500,3768945500,294000,294000,294000,294000,0
|
|
20240325,163400,3768945500,294000,294000,294000,294000,0
|
|
20240325,163300,3768945500,294000,294000,294000,294000,0
|
|
20240325,163200,3768945500,294000,294000,294000,294000,0
|
|
20240325,163100,3768945500,294000,294000,294000,294000,0
|
|
20240325,163000,3768945500,294000,294000,294000,294000,0
|
|
20240325,162900,3768945500,294000,294000,294000,294000,396
|
|
20240325,162800,3768945500,294000,294000,294000,294000,0
|
|
20240325,162700,3768945500,294000,294000,294000,294000,0
|
|
20240325,162600,3768945500,294000,294000,294000,294000,0
|
|
20240325,162500,3768945500,294000,294000,294000,294000,0
|
|
20240325,162400,3768945500,294000,294000,294000,294000,0
|
|
20240325,162300,3768945500,294000,294000,294000,294000,0
|
|
20240325,162200,3768945500,294000,294000,294000,294000,0
|
|
20240325,162100,3768945500,294000,294000,294000,294000,0
|
|
20240325,162000,3768945500,294000,294000,294000,294000,0
|
|
20240325,161900,3768945500,294000,294000,294000,294000,0
|
|
20240325,161800,3768945500,294000,294000,294000,294000,0
|
|
20240325,161700,3768945500,294000,294000,294000,294000,0
|
|
20240325,161600,3768945500,294000,294000,294000,294000,0
|
|
20240325,161500,3768945500,294000,294000,294000,294000,0
|
|
20240325,161400,3768945500,294000,294000,294000,294000,0
|
|
20240325,161300,3768945500,294000,294000,294000,294000,0
|
|
20240325,161200,3768945500,294000,294000,294000,294000,0
|
|
20240325,161100,3768945500,294000,294000,294000,294000,0
|
|
20240325,161000,3768945500,294000,294000,294000,294000,0
|
|
20240325,160900,3768945500,294000,294000,294000,294000,0
|
|
20240325,160800,3768945500,294000,294000,294000,294000,0
|
|
20240325,160700,3768945500,294000,294000,294000,294000,0
|
|
20240325,160600,3768945500,294000,294000,294000,294000,0
|
|
20240325,160500,3768945500,294000,294000,294000,294000,0
|
|
20240325,160400,3768945500,294000,294000,294000,294000,0
|
|
20240325,160300,3768945500,294000,294000,294000,294000,0
|
|
20240325,160200,3768945500,294000,294000,294000,294000,0
|
|
20240325,160100,3768945500,294000,294000,294000,294000,0
|
|
20240325,160000,3768945500,294000,294000,294000,294000,0
|
|
20240325,155900,3768945500,294000,294000,294000,294000,396
|
|
20240325,155800,3768945500,294000,294000,294000,294000,0
|
|
20240325,155700,3768945500,294000,294000,294000,294000,0
|
|
20240325,155600,3768945500,294000,294000,294000,294000,0
|
|
20240325,155500,3768945500,294000,294000,294000,294000,0
|
|
20240325,155400,3768945500,294000,294000,294000,294000,0
|
|
20240325,155300,3768945500,294000,294000,294000,294000,0
|
|
20240325,155200,3768945500,294000,294000,294000,294000,0
|
|
20240325,155100,3768945500,294000,294000,294000,294000,0
|
|
20240325,155000,3768945500,294000,294000,294000,294000,0
|
|
20240325,154900,3768945500,294000,294000,294000,294000,0
|
|
20240325,154800,3768945500,294000,294000,294000,294000,0
|
|
20240325,154700,3768945500,294000,294000,294000,294000,0
|
|
20240325,154600,3768945500,294000,294000,294000,294000,0
|
|
20240325,154500,3768945500,294000,294000,294000,294000,0
|
|
20240325,154400,3768945500,294000,294000,294000,294000,0
|
|
20240325,154300,3768945500,294000,294000,294000,294000,0
|
|
20240325,154200,3768945500,294000,294000,294000,294000,0
|
|
20240325,154100,3768945500,294000,294000,294000,294000,0
|
|
20240325,154000,3768945500,294000,294000,294000,294000,0
|
|
20240325,153900,3768945500,294000,294000,294000,294000,0
|
|
20240325,153800,3768945500,294000,294000,294000,294000,0
|
|
20240325,153700,3768945500,294000,294000,294000,294000,0
|
|
20240325,153600,3768945500,294000,294000,294000,294000,0
|
|
20240325,153500,3768945500,294000,294000,294000,294000,0
|
|
20240325,153400,3768945500,294000,294000,294000,294000,0
|
|
20240325,153300,3768945500,294000,294000,294000,294000,0
|
|
20240325,153200,3768945500,294000,294000,294000,294000,0
|
|
20240325,153100,3768945500,294000,294000,294000,294000,0
|
|
20240325,153000,3768945500,294000,294000,294000,294000,396
|
|
20240325,152900,3652521500,295500,295500,295500,295500,0
|
|
20240325,152800,3652521500,295500,295500,295500,295500,0
|
|
20240325,152700,3652521500,295500,295500,295500,295500,0
|
|
20240325,152600,3652521500,295500,295500,295500,295500,0
|
|
20240325,152500,3652521500,295500,295500,295500,295500,0
|
|
20240325,152400,3652521500,295500,295500,295500,295500,0
|
|
20240325,152300,3652521500,295500,295500,295500,295500,0
|
|
20240325,152200,3652521500,295500,295500,295500,295500,0
|
|
20240325,152100,3652521500,295500,295500,295500,295500,0
|
|
20240325,152000,3652521500,295500,295500,295500,295500,0
|
|
20240325,151900,3652521500,295500,295500,295500,295000,40
|
|
20240325,151800,3640707000,295000,294500,295000,294500,29
|
|
20240325,151700,3632154500,294000,295000,295000,294000,55
|
|
20240325,151600,3615963000,295000,294500,295000,294500,37
|
|
20240325,151500,3605053500,294500,295000,295000,294500,32
|
|
20240325,151400,3595623000,295000,295000,295000,294500,24
|
|
20240325,151300,3588550500,295000,295000,295000,294500,16
|
|
20240325,151200,3583831500,294500,294500,295000,294000,21
|
|
20240325,151100,3577642000,294000,294500,295000,294000,137
|
|
20240325,151000,3537295000,294500,294500,294500,294000,13
|
|
20240325,150900,3533470000,294500,294000,294500,294000,153
|
|
20240325,150800,3488437000,294000,294000,294000,294000,14
|
|
20240325,150700,3484321000,294000,294000,294500,294000,36
|
|
20240325,150600,3473736500,294500,294000,294500,294000,21
|
|
20240325,150500,3467561000,294000,294000,294000,294000,5
|
|
20240325,150400,3466091000,294500,294000,294500,294000,23
|
|
20240325,150300,3459324500,294500,294500,294500,294500,17
|
|
20240325,150200,3454318000,294500,294000,294500,294000,49
|
|
20240325,150100,3439893500,294000,294500,294500,294000,22
|
|
20240325,150000,3433423500,294000,294000,295000,294000,19
|
|
20240325,145900,3427830000,294500,294000,294500,294000,22
|
|
20240325,145800,3421361000,294000,294000,294000,294000,0
|
|
20240325,145700,3421361000,294000,294000,294000,294000,13
|
|
20240325,145600,3417539000,294500,295000,295000,294000,107
|
|
20240325,145500,3385995000,294500,295000,295000,294000,8
|
|
20240325,145400,3383640500,294500,294500,294500,294000,21
|
|
20240325,145300,3377457500,294500,294000,294500,294000,60
|
|
20240325,145200,3359796500,294000,294000,294000,294000,18
|
|
20240325,145100,3354504500,294000,294000,294500,293500,122
|
|
20240325,145000,3318645000,294000,294000,294000,293500,9
|
|
20240325,144900,3316002500,294000,293500,294500,293500,28
|
|
20240325,144800,3307759000,293500,294000,294000,293500,16
|
|
20240325,144700,3303061500,294000,293500,294000,293500,45
|
|
20240325,144600,3289835000,293500,293500,294000,293500,23
|
|
20240325,144500,3283084000,293500,293500,293500,293500,3
|
|
20240325,144400,3282203500,294000,293500,294000,293500,46
|
|
20240325,144300,3268680000,293500,294000,294000,293500,21
|
|
20240325,144200,3262516000,293500,293500,293500,293500,14
|
|
20240325,144100,3258407000,293500,294000,294000,293500,15
|
|
20240325,144000,3253999000,294000,294000,294500,294000,51
|
|
20240325,143900,3239004000,294000,294000,294000,294000,8
|
|
20240325,143800,3236652000,294000,294000,294500,294000,18
|
|
20240325,143700,3231359000,294000,294500,294500,294000,12
|
|
20240325,143600,3227830500,294500,294000,294500,293500,36
|
|
20240325,143500,3217231500,293500,293500,294500,293500,29
|
|
20240325,143400,3208712000,293500,293500,294000,293000,36
|
|
20240325,143300,3198142000,293000,293500,293500,293000,43
|
|
20240325,143200,3185530500,293000,293500,293500,293000,8
|
|
20240325,143100,3183183000,294500,293500,294500,293500,10
|
|
20240325,143000,3180244000,293500,293500,293500,293500,19
|
|
20240325,142900,3174667500,293500,294000,294000,293500,13
|
|
20240325,142800,3170850000,293500,293500,294500,293500,29
|
|
20240325,142700,3162329000,294500,294000,294500,294000,22
|
|
20240325,142600,3155851500,294000,294000,294000,294000,1
|
|
20240325,142500,3155557500,293500,293500,295000,293500,134
|
|
20240325,142400,3116086000,294000,294000,294000,293500,103
|
|
20240325,142300,3085805500,293500,293000,293500,293000,536
|
|
20240325,142200,2928705500,293000,293000,293000,293000,6
|
|
20240325,142100,2926947500,293000,293500,293500,293000,52
|
|
20240325,142000,2911687000,294000,293500,294000,293500,40
|
|
20240325,141900,2899946500,293500,293500,293500,293500,6
|
|
20240325,141800,2898185500,293500,293500,293500,293500,13
|
|
20240325,141700,2894370000,293500,293500,293500,293500,23
|
|
20240325,141600,2887619500,293500,293500,293500,293500,10
|
|
20240325,141500,2884684500,293500,293500,294000,293500,21
|
|
20240325,141400,2878520500,293500,293500,293500,293500,9
|
|
20240325,141300,2875879000,294000,293500,294000,293500,4
|
|
20240325,141200,2874704500,293500,293500,294000,293000,63
|
|
20240325,141100,2856221000,293500,293500,293500,293500,14
|
|
20240325,141000,2852112000,293500,293500,293500,293500,18
|
|
20240325,140900,2846829000,293500,294000,294000,293500,10
|
|
20240325,140800,2843893000,293500,293500,293500,293500,3
|
|
20240325,140700,2843012500,294000,294000,294000,293500,20
|
|
20240325,140600,2837141500,293500,293500,293500,293500,6
|
|
20240325,140500,2835380500,293500,293000,294000,293000,81
|
|
20240325,140400,2811613500,293000,293000,293000,293000,20
|
|
20240325,140300,2805753500,293000,293000,293000,293000,6
|
|
20240325,140200,2803995500,293000,293000,293000,293000,27
|
|
20240325,140100,2796084500,293000,293500,294000,293000,8
|
|
20240325,140000,2793738500,293500,293500,293500,293500,10
|
|
20240325,135900,2790803500,293000,294000,294000,293000,19
|
|
20240325,135800,2785235500,293500,293500,293500,293500,5
|
|
20240325,135700,2783768000,293500,293500,293500,293000,21
|
|
20240325,135600,2777611000,294000,293500,294000,293500,22
|
|
20240325,135500,2771153500,293500,293500,293500,293500,13
|
|
20240325,135400,2767338000,293500,293500,293500,293500,27
|
|
20240325,135300,2759413500,293500,293500,294000,293500,10
|
|
20240325,135200,2756478000,293500,293500,294000,293500,18
|
|
20240325,135100,2751194500,293500,293500,293500,293500,8
|
|
20240325,135000,2748846500,294000,294000,294000,293500,11
|
|
20240325,134900,2745616000,293500,293500,293500,293500,20
|
|
20240325,134800,2739746000,293500,294000,294000,293500,6
|
|
20240325,134700,2737984500,294000,293500,294000,293500,15
|
|
20240325,134600,2733581500,293500,293500,293500,293500,12
|
|
20240325,134500,2730059500,293500,293500,293500,293500,7
|
|
20240325,134400,2728005000,293500,294000,294000,293500,20
|
|
20240325,134300,2722134500,293500,293500,293500,293500,4
|
|
20240325,134200,2720960500,293500,294000,294000,293500,4
|
|
20240325,134100,2719786000,293500,293500,294000,293500,20
|
|
20240325,134000,2713915500,293500,293500,293500,293500,7
|
|
20240325,133900,2711861000,293500,293500,293500,293000,70
|
|
20240325,133800,2691325500,293500,293000,293500,293000,19
|
|
20240325,133700,2685755500,293000,293000,293500,293000,5
|
|
20240325,133600,2684289500,293000,293000,293000,293000,19
|
|
20240325,133500,2678722500,294000,294000,294000,293000,15
|
|
20240325,133400,2674315000,293500,293000,293500,293000,17
|
|
20240325,133300,2669333000,293000,293500,293500,293000,9
|
|
20240325,133200,2666695500,294000,293500,294000,293500,12
|
|
20240325,133100,2663171500,293000,293000,293000,293000,23
|
|
20240325,133000,2656432500,293000,293000,293500,293000,15
|
|
20240325,132900,2652035500,293000,293500,293500,293000,26
|
|
20240325,132800,2644405000,293500,293500,294000,293500,12
|
|
20240325,132700,2640882500,294000,293000,294000,293000,60
|
|
20240325,132600,2623278500,293000,293000,293500,293000,24
|
|
20240325,132500,2616246000,293000,293000,293000,293000,2
|
|
20240325,132400,2615660000,293000,293000,293000,293000,19
|
|
20240325,132300,2610093000,293000,293000,293000,293000,21
|
|
20240325,132200,2603940000,293000,293000,293000,293000,4
|
|
20240325,132100,2602768000,293000,293500,293500,293000,32
|
|
20240325,132000,2593383000,293500,294000,294000,293500,4
|
|
20240325,131900,2592208500,294000,293500,294000,293500,9
|
|
20240325,131800,2589565000,293000,293500,293500,293000,17
|
|
20240325,131700,2584583500,293500,293500,294000,293500,8
|
|
20240325,131600,2582235000,293500,293500,293500,293500,51
|
|
20240325,131500,2567266500,293500,294000,294000,293500,6
|
|
20240325,131400,2565504500,293500,293500,293500,293500,8
|
|
20240325,131300,2563156500,293500,293500,293500,293500,24
|
|
20240325,131200,2556112500,293500,294000,294000,293500,5
|
|
20240325,131100,2554644000,294000,294000,294000,293500,24
|
|
20240325,131000,2547598500,293500,293500,293500,293500,9
|
|
20240325,130900,2544957000,293500,293500,293500,293500,3
|
|
20240325,130800,2544076500,294000,293500,294000,293000,34
|
|
20240325,130700,2534094500,293500,293000,293500,293000,60
|
|
20240325,130600,2516488000,293000,293000,293000,293000,7
|
|
20240325,130500,2514437000,293000,293000,293500,293000,22
|
|
20240325,130400,2507989000,293500,293500,293500,293500,2
|
|
20240325,130300,2507402000,293000,293500,293500,293000,26
|
|
20240325,130200,2499783500,293000,293500,293500,293000,7
|
|
20240325,130100,2497730000,293500,293500,293500,293000,8
|
|
20240325,130000,2495384500,293000,293000,293500,293000,26
|
|
20240325,125900,2487764500,293000,293000,293000,293000,8
|
|
20240325,125800,2485420500,293000,293000,293000,293000,21
|
|
20240325,125700,2479267500,293000,293000,293000,293000,4
|
|
20240325,125600,2478095500,293000,294000,294000,293000,31
|
|
20240325,125500,2468984000,293500,293500,293500,293500,20
|
|
20240325,125400,2463114000,293500,293500,294000,293500,4
|
|
20240325,125300,2461939500,293500,293500,293500,293500,19
|
|
20240325,125200,2456363000,293500,293500,293500,293500,6
|
|
20240325,125100,2454602000,293500,293000,293500,293000,14
|
|
20240325,125000,2450495000,293000,293000,293500,293000,38
|
|
20240325,124900,2439353000,293000,293000,293000,293000,4
|
|
20240325,124800,2438181000,293000,293000,293500,293000,35
|
|
20240325,124700,2427911000,293000,293500,293500,293000,22
|
|
20240325,124600,2421463500,293000,293000,293500,293000,40
|
|
20240325,124500,2409725500,293500,293000,293500,293000,44
|
|
20240325,124400,2396823500,293500,293000,293500,293000,2
|
|
20240325,124300,2396237000,293000,293500,293500,293000,10
|
|
20240325,124200,2393306500,293000,293000,293500,293000,21
|
|
20240325,124100,2387152500,293000,292500,293000,292500,6
|
|
20240325,124000,2385397000,292500,293000,293000,292500,27
|
|
20240325,123900,2377498000,292500,292500,293000,292500,7
|
|
20240325,123800,2375448000,293000,293000,293000,292500,44
|
|
20240325,123700,2362557500,293000,293000,293000,292500,107
|
|
20240325,123600,2331215000,293000,292500,293000,292500,8
|
|
20240325,123500,2328874500,292500,292500,292500,292500,44
|
|
20240325,123400,2316004500,292500,292500,293000,292500,77
|
|
20240325,123300,2293444500,292500,292500,292500,292500,14
|
|
20240325,123200,2289349500,292500,292500,292500,292500,15
|
|
20240325,123100,2284962000,292500,293000,293000,292500,8
|
|
20240325,123000,2282621000,292500,292500,292500,292500,7
|
|
20240325,122900,2280573500,292500,292500,292500,292500,17
|
|
20240325,122800,2275601000,292500,292500,292500,292500,6
|
|
20240325,122700,2273846000,292500,292500,293000,292500,22
|
|
20240325,122600,2267410500,292500,292500,292500,292500,6
|
|
20240325,122500,2265655500,292500,292500,292500,292500,5
|
|
20240325,122400,2264193000,292500,292500,293000,292500,21
|
|
20240325,122300,2258050000,292500,292500,292500,292500,2
|
|
20240325,122200,2257465000,292500,292500,292500,292500,23
|
|
20240325,122100,2250737500,292500,292500,293000,292500,6
|
|
20240325,122000,2248980500,292500,292500,292500,292500,10
|
|
20240325,121900,2246055500,292500,293000,293000,292500,23
|
|
20240325,121800,2239327500,292500,292500,292500,292500,4
|
|
20240325,121700,2238157500,292500,292500,293000,292500,30
|
|
20240325,121600,2229380000,292500,292500,292500,292500,38
|
|
20240325,121500,2218265000,292000,292000,292500,292000,11
|
|
20240325,121400,2215050500,292000,292000,292000,292000,19
|
|
20240325,121300,2209502500,292000,292000,292500,292000,8
|
|
20240325,121200,2207166000,292500,292000,292500,292000,49
|
|
20240325,121100,2192837000,292000,292000,292000,292000,17
|
|
20240325,121000,2187873000,292000,292000,292500,292000,10
|
|
20240325,120900,2184952500,292000,292000,292500,292000,19
|
|
20240325,120800,2179403500,292000,292000,292000,292000,5
|
|
20240325,120700,2177943500,292000,292000,292500,292000,14
|
|
20240325,120600,2173852000,292000,292000,292000,292000,17
|
|
20240325,120500,2168888000,292000,292000,292000,292000,7
|
|
20240325,120400,2166844000,292000,292000,292500,292000,30
|
|
20240325,120300,2158083500,292000,292000,292000,292000,19
|
|
20240325,120200,2152535500,292000,292000,292000,292000,8
|
|
20240325,120100,2150199500,292000,292500,292500,292000,17
|
|
20240325,120000,2145235000,292000,292000,292000,292000,108
|
|
20240325,115900,2113699000,292000,292500,292500,292000,22
|
|
20240325,115800,2107273500,292000,292000,292000,292000,3
|
|
20240325,115700,2106397500,292000,292000,292500,292000,93
|
|
20240325,115600,2079214000,292000,292000,292000,292000,15
|
|
20240325,115500,2074834000,292000,292000,292000,292000,10
|
|
20240325,115400,2071914000,292000,292000,292000,292000,7
|
|
20240325,115300,2069870000,292000,292500,292500,292000,19
|
|
20240325,115200,2064320000,292500,292000,292500,292000,12
|
|
20240325,115100,2060814000,292000,292000,292000,292000,18
|
|
20240325,115000,2055558000,292000,292000,292500,292000,13
|
|
20240325,114900,2051761500,292000,292500,292500,292000,7
|
|
20240325,114800,2049717000,292000,292000,292000,292000,18
|
|
20240325,114700,2044461000,292000,292000,292000,292000,15
|
|
20240325,114600,2040081000,292000,292000,292000,292000,18
|
|
20240325,114500,2034825000,292500,292000,292500,292000,7
|
|
20240325,114400,2032780500,292000,292000,292000,292000,7
|
|
20240325,114300,2030736500,292000,292000,292000,291500,107
|
|
20240325,114200,1999493000,292000,291500,292000,291500,67
|
|
20240325,114100,1979958000,291500,291500,291500,291500,19
|
|
20240325,114000,1974419500,291500,291500,292000,291500,7
|
|
20240325,113900,1972378000,291500,292000,292000,291500,12
|
|
20240325,113800,1968879500,291500,291500,291500,291500,40
|
|
20240325,113700,1957219500,291500,291500,291500,291500,10
|
|
20240325,113600,1954304500,291500,292000,292000,291500,323
|
|
20240325,113500,1859990500,292000,292000,292000,292000,3
|
|
20240325,113400,1859114500,292000,292000,292000,292000,11
|
|
20240325,113300,1855902500,292000,292000,292000,292000,31
|
|
20240325,113200,1846850500,292000,292500,292500,292000,14
|
|
20240325,113100,1842760000,292000,292000,292000,292000,119
|
|
20240325,113000,1808012000,292000,292000,292500,292000,23
|
|
20240325,112900,1801295500,292000,292000,292500,292000,34
|
|
20240325,112800,1791358000,292500,292000,292500,292000,14
|
|
20240325,112700,1787269500,292000,292000,292000,292000,12
|
|
20240325,112600,1783765500,292000,292500,292500,292000,5
|
|
20240325,112500,1782304500,292000,292000,292000,292000,19
|
|
20240325,112400,1776756500,292000,292000,292500,292000,10
|
|
20240325,112300,1773834500,292000,292000,292000,292000,16
|
|
20240325,112200,1769162500,292000,292000,292500,292000,9
|
|
20240325,112100,1766533000,292500,292000,292500,292000,48
|
|
20240325,112000,1752494500,292000,292500,292500,292000,46
|
|
20240325,111900,1739051500,292000,292000,292500,292000,8
|
|
20240325,111800,1736715000,292000,292500,292500,292000,6
|
|
20240325,111700,1734961000,292500,292500,292500,292500,54
|
|
20240325,111600,1719166000,292500,293000,293000,292500,11
|
|
20240325,111500,1715947500,292500,292500,292500,292000,59
|
|
20240325,111400,1698698000,292500,292000,292500,292000,12
|
|
20240325,111300,1695193000,292000,292000,292500,292000,22
|
|
20240325,111200,1688764500,292000,292500,292500,292000,21
|
|
20240325,111100,1682629500,292000,292000,292500,292000,13
|
|
20240325,111000,1678831500,292000,292500,292500,292000,22
|
|
20240325,110900,1672405000,292500,292500,292500,292000,38
|
|
20240325,110800,1661293000,292000,292000,292500,292000,6
|
|
20240325,110700,1659540000,292000,292500,292500,292000,26
|
|
20240325,110600,1651947500,292500,292000,292500,292000,46
|
|
20240325,110500,1638496500,292000,292000,292500,292000,18
|
|
20240325,110400,1633240000,292000,292500,292500,292000,8
|
|
20240325,110300,1630903500,292000,292500,292500,292000,8
|
|
20240325,110200,1628565500,292000,292000,292500,292000,35
|
|
20240325,110100,1618338000,292000,292000,292500,292000,11
|
|
20240325,110000,1615125000,292500,292000,292500,292000,13
|
|
20240325,105900,1611326500,292000,292000,292000,292000,17
|
|
20240325,105800,1606362500,292000,292000,292500,292000,16
|
|
20240325,105700,1601686000,292000,292000,292000,292000,6
|
|
20240325,105600,1599934000,292000,292000,292500,292000,23
|
|
20240325,105500,1593215500,292000,292000,292500,292000,13
|
|
20240325,105400,1589417000,292000,292000,292500,292000,7
|
|
20240325,105300,1587372500,292500,292000,292500,292000,21
|
|
20240325,105200,1581238500,292000,292000,292000,292000,3
|
|
20240325,105100,1580362500,292500,292000,292500,292000,20
|
|
20240325,105000,1574522000,292000,292500,292500,292000,218
|
|
20240325,104900,1510757500,292500,292500,292500,292500,7
|
|
20240325,104800,1508710000,292500,292500,292500,292500,7
|
|
20240325,104700,1506662500,292500,293000,293000,292500,6
|
|
20240325,104600,1504905500,292500,292500,292500,292500,8
|
|
20240325,104500,1502565500,292500,293000,293000,292500,2
|
|
20240325,104400,1501980000,292500,292500,292500,292500,40
|
|
20240325,104300,1490280000,292500,293000,293000,292500,4
|
|
20240325,104200,1489109500,292500,292500,292500,292500,3
|
|
20240325,104100,1488232000,292500,292500,292500,292500,11
|
|
20240325,104000,1485014500,292500,292500,292500,292500,0
|
|
20240325,103900,1485014500,292500,292500,292500,292500,4
|
|
20240325,103800,1483844500,292500,292500,293000,292500,9
|
|
20240325,103700,1481211500,292500,292500,292500,292500,6
|
|
20240325,103600,1479456500,292500,292500,292500,292500,6
|
|
20240325,103500,1477701500,292500,292500,292500,292500,18
|
|
20240325,103400,1472436500,292500,292500,292500,292000,31
|
|
20240325,103300,1463370500,292500,293000,293000,292500,12
|
|
20240325,103200,1459858500,293000,292500,293000,292500,26
|
|
20240325,103100,1452242500,292500,292000,292500,292000,71
|
|
20240325,103000,1431483000,292000,292000,292000,292000,13
|
|
20240325,102900,1427687000,292000,292500,292500,292000,5
|
|
20240325,102800,1426226000,292500,292000,292500,292000,8
|
|
20240325,102700,1423889500,292000,292000,292500,292000,16
|
|
20240325,102600,1419212000,292000,292000,292000,292000,8
|
|
20240325,102500,1416876000,292000,292000,292500,292000,7
|
|
20240325,102400,1414830500,292000,292000,292500,292000,9
|
|
20240325,102300,1412202000,292000,292000,292500,292000,14
|
|
20240325,102200,1408111000,292500,292000,292500,292000,33
|
|
20240325,102100,1398459500,292000,292500,292500,292000,15
|
|
20240325,102000,1394079000,292000,292500,292500,292000,46
|
|
20240325,101900,1380630500,292000,292000,292500,292000,111
|
|
20240325,101800,1348218000,292000,292500,292500,292000,9
|
|
20240325,101700,1345588000,292000,292000,292500,292000,13
|
|
20240325,101600,1341789500,292500,292000,292500,292000,13
|
|
20240325,101500,1337990500,292500,292000,292500,292000,25
|
|
20240325,101400,1330687000,292000,292000,292000,292000,40
|
|
20240325,101300,1319007000,292500,292500,292500,292500,381
|
|
20240325,101200,1207564500,293000,292500,293000,292500,10
|
|
20240325,101100,1204637500,293000,292500,293000,292500,9
|
|
20240325,101000,1202003500,292500,292500,293000,292500,64
|
|
20240325,100900,1183281000,292500,292500,293000,292500,105
|
|
20240325,100800,1152566000,292500,292500,292500,292500,26
|
|
20240325,100700,1144961000,292500,292500,293000,292500,21
|
|
20240325,100600,1138816000,292500,293000,293000,292500,25
|
|
20240325,100500,1131500000,292500,293000,293000,292500,9
|
|
20240325,100400,1128864500,293000,293000,293000,292500,250
|
|
20240325,100300,1055671000,293000,293500,293500,293000,74
|
|
20240325,100200,1033986500,293500,293500,293500,293000,12
|
|
20240325,100100,1030467500,293000,293000,293500,293000,12
|
|
20240325,100000,1026951000,293000,293000,293500,293000,7
|
|
20240325,095900,1024899500,293000,293500,293500,293000,6
|
|
20240325,095800,1023140000,293000,293500,293500,293000,27
|
|
20240325,095700,1015224000,293500,293500,293500,293500,0
|
|
20240325,095600,1015224000,293500,293500,293500,293000,15
|
|
20240325,095500,1010823500,293500,293500,293500,293500,10
|
|
20240325,095400,1007888500,293500,294000,294000,293500,11
|
|
20240325,095300,1004659500,293500,293000,293500,293000,41
|
|
20240325,095200,992627000,293500,293500,293500,293500,20
|
|
20240325,095100,986757000,293500,293500,293500,293000,17
|
|
20240325,095000,981771500,293500,293500,293500,293000,16
|
|
20240325,094900,977080000,293000,293000,293000,292500,49
|
|
20240325,094800,962725000,292500,293000,293000,292500,17
|
|
20240325,094700,957747000,293000,293000,293000,293000,20
|
|
20240325,094600,951887000,293000,293000,293000,293000,35
|
|
20240325,094500,941632000,293000,293000,293000,293000,25
|
|
20240325,094400,934307000,293000,293000,293000,293000,312
|
|
20240325,094300,842891000,293000,293500,293500,293000,223
|
|
20240325,094200,777451000,293500,293500,293500,293500,29
|
|
20240325,094100,768939500,293500,294000,294000,293500,5
|
|
20240325,094000,767471000,293500,294000,294000,293500,21
|
|
20240325,093900,761307000,293500,294000,294000,293500,17
|
|
20240325,093800,756317000,294000,293500,294000,293500,25
|
|
20240325,093700,748977000,293500,294000,294000,293500,165
|
|
20240325,093600,700468000,294000,294500,294500,294000,16
|
|
20240325,093500,695758500,294500,294500,294500,294000,11
|
|
20240325,093400,692520500,294500,294500,294500,294000,11
|
|
20240325,093300,689282500,294500,294500,294500,294500,21
|
|
20240325,093200,683098000,294500,294500,294500,294500,12
|
|
20240325,093100,679564000,294500,294500,294500,294500,5
|
|
20240325,093000,678091500,294500,294500,294500,294500,9
|
|
20240325,092900,675441000,294500,294500,294500,294500,7
|
|
20240325,092800,673379500,294000,294500,294500,294000,10
|
|
20240325,092700,670436500,294000,293500,294000,293500,37
|
|
20240325,092600,659559500,293500,294000,294000,293500,54
|
|
20240325,092500,643699500,294000,294000,294000,293500,69
|
|
20240325,092400,623419000,294000,293500,294000,293500,16
|
|
20240325,092300,618718500,293500,293500,294000,293500,85
|
|
20240325,092200,593732500,293500,293500,293500,293500,70
|
|
20240325,092100,573187500,294000,294000,294000,293500,36
|
|
20240325,092000,562605000,294000,293500,294000,293500,120
|
|
20240325,091900,527380500,293500,294000,294000,293500,196
|
|
20240325,091800,469757000,294000,294000,294000,294000,25
|
|
20240325,091700,462407000,294500,295000,295000,294000,235
|
|
20240325,091600,393191500,295000,295000,295000,295000,56
|
|
20240325,091500,376671500,295000,294500,295000,294500,54
|
|
20240325,091400,360753500,294500,295000,295000,294500,2
|
|
20240325,091300,360164000,295000,294500,295500,294500,159
|
|
20240325,091200,313243500,294500,294500,294500,294000,15
|
|
20240325,091100,308827500,294500,294500,295000,294500,86
|
|
20240325,091000,283497000,294500,295000,295500,294500,95
|
|
20240325,090900,255462000,295000,295000,295000,294500,99
|
|
20240325,090800,226290000,295000,295500,295500,295000,20
|
|
20240325,090700,220386000,295500,295000,295500,295000,16
|
|
20240325,090600,215663000,295500,296000,296000,295500,82
|
|
20240325,090500,191431500,296000,296000,296500,296000,69
|
|
20240325,090400,171005500,296000,296500,296500,296000,124
|
|
20240325,090300,134241500,297000,297000,297000,297000,1
|
|
20240325,090200,133944500,297000,297000,297500,297000,105
|
|
20240325,090100,102758500,298000,299000,299000,298000,140
|
|
20240325,090000,60983500,299000,299000,299000,298500,204
|