736 lines
43 KiB
CSV
736 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,211300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,211200,68744642500,203000,203000,203000,203000,0
|
|
20240311,211100,68744642500,203000,203000,203000,203000,0
|
|
20240311,211000,68744642500,203000,203000,203000,203000,0
|
|
20240311,210900,68744642500,203000,203000,203000,203000,0
|
|
20240311,210800,68744642500,203000,203000,203000,203000,0
|
|
20240311,210700,68744642500,203000,203000,203000,203000,0
|
|
20240311,210600,68744642500,203000,203000,203000,203000,0
|
|
20240311,210500,68744642500,203000,203000,203000,203000,0
|
|
20240311,210400,68744642500,203000,203000,203000,203000,0
|
|
20240311,210300,68744642500,203000,203000,203000,203000,0
|
|
20240311,210200,68744642500,203000,203000,203000,203000,0
|
|
20240311,210100,68744642500,203000,203000,203000,203000,0
|
|
20240311,210000,68744642500,203000,203000,203000,203000,0
|
|
20240311,205900,68744642500,203000,203000,203000,203000,0
|
|
20240311,205800,68744642500,203000,203000,203000,203000,0
|
|
20240311,205700,68744642500,203000,203000,203000,203000,0
|
|
20240311,205600,68744642500,203000,203000,203000,203000,0
|
|
20240311,205500,68744642500,203000,203000,203000,203000,0
|
|
20240311,205400,68744642500,203000,203000,203000,203000,0
|
|
20240311,205300,68744642500,203000,203000,203000,203000,0
|
|
20240311,205200,68744642500,203000,203000,203000,203000,0
|
|
20240311,205100,68744642500,203000,203000,203000,203000,0
|
|
20240311,205000,68744642500,203000,203000,203000,203000,0
|
|
20240311,204900,68744642500,203000,203000,203000,203000,0
|
|
20240311,204800,68744642500,203000,203000,203000,203000,0
|
|
20240311,204700,68744642500,203000,203000,203000,203000,0
|
|
20240311,204600,68744642500,203000,203000,203000,203000,0
|
|
20240311,204500,68744642500,203000,203000,203000,203000,0
|
|
20240311,204400,68744642500,203000,203000,203000,203000,0
|
|
20240311,204300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,204200,68744642500,203000,203000,203000,203000,0
|
|
20240311,204100,68744642500,203000,203000,203000,203000,0
|
|
20240311,204000,68744642500,203000,203000,203000,203000,0
|
|
20240311,203900,68744642500,203000,203000,203000,203000,0
|
|
20240311,203800,68744642500,203000,203000,203000,203000,0
|
|
20240311,203700,68744642500,203000,203000,203000,203000,0
|
|
20240311,203600,68744642500,203000,203000,203000,203000,0
|
|
20240311,203500,68744642500,203000,203000,203000,203000,0
|
|
20240311,203400,68744642500,203000,203000,203000,203000,0
|
|
20240311,203300,68744642500,203000,203000,203000,203000,0
|
|
20240311,203200,68744642500,203000,203000,203000,203000,0
|
|
20240311,203100,68744642500,203000,203000,203000,203000,0
|
|
20240311,203000,68744642500,203000,203000,203000,203000,0
|
|
20240311,202900,68744642500,203000,203000,203000,203000,0
|
|
20240311,202800,68744642500,203000,203000,203000,203000,0
|
|
20240311,202700,68744642500,203000,203000,203000,203000,0
|
|
20240311,202600,68744642500,203000,203000,203000,203000,0
|
|
20240311,202500,68744642500,203000,203000,203000,203000,0
|
|
20240311,202400,68744642500,203000,203000,203000,203000,0
|
|
20240311,202300,68744642500,203000,203000,203000,203000,0
|
|
20240311,202200,68744642500,203000,203000,203000,203000,0
|
|
20240311,202100,68744642500,203000,203000,203000,203000,0
|
|
20240311,202000,68744642500,203000,203000,203000,203000,0
|
|
20240311,201900,68744642500,203000,203000,203000,203000,0
|
|
20240311,201800,68744642500,203000,203000,203000,203000,0
|
|
20240311,201700,68744642500,203000,203000,203000,203000,0
|
|
20240311,201600,68744642500,203000,203000,203000,203000,0
|
|
20240311,201500,68744642500,203000,203000,203000,203000,0
|
|
20240311,201400,68744642500,203000,203000,203000,203000,0
|
|
20240311,201300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,201200,68744642500,203000,203000,203000,203000,0
|
|
20240311,201100,68744642500,203000,203000,203000,203000,0
|
|
20240311,201000,68744642500,203000,203000,203000,203000,0
|
|
20240311,200900,68744642500,203000,203000,203000,203000,0
|
|
20240311,200800,68744642500,203000,203000,203000,203000,0
|
|
20240311,200700,68744642500,203000,203000,203000,203000,0
|
|
20240311,200600,68744642500,203000,203000,203000,203000,0
|
|
20240311,200500,68744642500,203000,203000,203000,203000,0
|
|
20240311,200400,68744642500,203000,203000,203000,203000,0
|
|
20240311,200300,68744642500,203000,203000,203000,203000,0
|
|
20240311,200200,68744642500,203000,203000,203000,203000,0
|
|
20240311,200100,68744642500,203000,203000,203000,203000,0
|
|
20240311,200000,68744642500,203000,203000,203000,203000,0
|
|
20240311,195900,68744642500,203000,203000,203000,203000,0
|
|
20240311,195800,68744642500,203000,203000,203000,203000,0
|
|
20240311,195700,68744642500,203000,203000,203000,203000,0
|
|
20240311,195600,68744642500,203000,203000,203000,203000,0
|
|
20240311,195500,68744642500,203000,203000,203000,203000,0
|
|
20240311,195400,68744642500,203000,203000,203000,203000,0
|
|
20240311,195300,68744642500,203000,203000,203000,203000,0
|
|
20240311,195200,68744642500,203000,203000,203000,203000,0
|
|
20240311,195100,68744642500,203000,203000,203000,203000,0
|
|
20240311,195000,68744642500,203000,203000,203000,203000,0
|
|
20240311,194900,68744642500,203000,203000,203000,203000,0
|
|
20240311,194800,68744642500,203000,203000,203000,203000,0
|
|
20240311,194700,68744642500,203000,203000,203000,203000,0
|
|
20240311,194600,68744642500,203000,203000,203000,203000,0
|
|
20240311,194500,68744642500,203000,203000,203000,203000,0
|
|
20240311,194400,68744642500,203000,203000,203000,203000,0
|
|
20240311,194300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,194200,68744642500,203000,203000,203000,203000,0
|
|
20240311,194100,68744642500,203000,203000,203000,203000,0
|
|
20240311,194000,68744642500,203000,203000,203000,203000,0
|
|
20240311,193900,68744642500,203000,203000,203000,203000,0
|
|
20240311,193800,68744642500,203000,203000,203000,203000,0
|
|
20240311,193700,68744642500,203000,203000,203000,203000,0
|
|
20240311,193600,68744642500,203000,203000,203000,203000,0
|
|
20240311,193500,68744642500,203000,203000,203000,203000,0
|
|
20240311,193400,68744642500,203000,203000,203000,203000,0
|
|
20240311,193300,68744642500,203000,203000,203000,203000,0
|
|
20240311,193200,68744642500,203000,203000,203000,203000,0
|
|
20240311,193100,68744642500,203000,203000,203000,203000,0
|
|
20240311,193000,68744642500,203000,203000,203000,203000,0
|
|
20240311,192900,68744642500,203000,203000,203000,203000,0
|
|
20240311,192800,68744642500,203000,203000,203000,203000,0
|
|
20240311,192700,68744642500,203000,203000,203000,203000,0
|
|
20240311,192600,68744642500,203000,203000,203000,203000,0
|
|
20240311,192500,68744642500,203000,203000,203000,203000,0
|
|
20240311,192400,68744642500,203000,203000,203000,203000,0
|
|
20240311,192300,68744642500,203000,203000,203000,203000,0
|
|
20240311,192200,68744642500,203000,203000,203000,203000,0
|
|
20240311,192100,68744642500,203000,203000,203000,203000,0
|
|
20240311,192000,68744642500,203000,203000,203000,203000,0
|
|
20240311,191900,68744642500,203000,203000,203000,203000,0
|
|
20240311,191800,68744642500,203000,203000,203000,203000,0
|
|
20240311,191700,68744642500,203000,203000,203000,203000,0
|
|
20240311,191600,68744642500,203000,203000,203000,203000,0
|
|
20240311,191500,68744642500,203000,203000,203000,203000,0
|
|
20240311,191400,68744642500,203000,203000,203000,203000,0
|
|
20240311,191300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,191200,68744642500,203000,203000,203000,203000,0
|
|
20240311,191100,68744642500,203000,203000,203000,203000,0
|
|
20240311,191000,68744642500,203000,203000,203000,203000,0
|
|
20240311,190900,68744642500,203000,203000,203000,203000,0
|
|
20240311,190800,68744642500,203000,203000,203000,203000,0
|
|
20240311,190700,68744642500,203000,203000,203000,203000,0
|
|
20240311,190600,68744642500,203000,203000,203000,203000,0
|
|
20240311,190500,68744642500,203000,203000,203000,203000,0
|
|
20240311,190400,68744642500,203000,203000,203000,203000,0
|
|
20240311,190300,68744642500,203000,203000,203000,203000,0
|
|
20240311,190200,68744642500,203000,203000,203000,203000,0
|
|
20240311,190100,68744642500,203000,203000,203000,203000,0
|
|
20240311,190000,68744642500,203000,203000,203000,203000,0
|
|
20240311,185900,68744642500,203000,203000,203000,203000,0
|
|
20240311,185800,68744642500,203000,203000,203000,203000,0
|
|
20240311,185700,68744642500,203000,203000,203000,203000,0
|
|
20240311,185600,68744642500,203000,203000,203000,203000,0
|
|
20240311,185500,68744642500,203000,203000,203000,203000,0
|
|
20240311,185400,68744642500,203000,203000,203000,203000,0
|
|
20240311,185300,68744642500,203000,203000,203000,203000,0
|
|
20240311,185200,68744642500,203000,203000,203000,203000,0
|
|
20240311,185100,68744642500,203000,203000,203000,203000,0
|
|
20240311,185000,68744642500,203000,203000,203000,203000,0
|
|
20240311,184900,68744642500,203000,203000,203000,203000,0
|
|
20240311,184800,68744642500,203000,203000,203000,203000,0
|
|
20240311,184700,68744642500,203000,203000,203000,203000,0
|
|
20240311,184600,68744642500,203000,203000,203000,203000,0
|
|
20240311,184500,68744642500,203000,203000,203000,203000,0
|
|
20240311,184400,68744642500,203000,203000,203000,203000,0
|
|
20240311,184300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,184200,68744642500,203000,203000,203000,203000,0
|
|
20240311,184100,68744642500,203000,203000,203000,203000,0
|
|
20240311,184000,68744642500,203000,203000,203000,203000,0
|
|
20240311,183900,68744642500,203000,203000,203000,203000,0
|
|
20240311,183800,68744642500,203000,203000,203000,203000,0
|
|
20240311,183700,68744642500,203000,203000,203000,203000,0
|
|
20240311,183600,68744642500,203000,203000,203000,203000,0
|
|
20240311,183500,68744642500,203000,203000,203000,203000,0
|
|
20240311,183400,68744642500,203000,203000,203000,203000,0
|
|
20240311,183300,68744642500,203000,203000,203000,203000,0
|
|
20240311,183200,68744642500,203000,203000,203000,203000,0
|
|
20240311,183100,68744642500,203000,203000,203000,203000,0
|
|
20240311,183000,68744642500,203000,203000,203000,203000,0
|
|
20240311,182900,68744642500,203000,203000,203000,203000,0
|
|
20240311,182800,68744642500,203000,203000,203000,203000,0
|
|
20240311,182700,68744642500,203000,203000,203000,203000,0
|
|
20240311,182600,68744642500,203000,203000,203000,203000,0
|
|
20240311,182500,68744642500,203000,203000,203000,203000,0
|
|
20240311,182400,68744642500,203000,203000,203000,203000,0
|
|
20240311,182300,68744642500,203000,203000,203000,203000,0
|
|
20240311,182200,68744642500,203000,203000,203000,203000,0
|
|
20240311,182100,68744642500,203000,203000,203000,203000,0
|
|
20240311,182000,68744642500,203000,203000,203000,203000,0
|
|
20240311,181900,68744642500,203000,203000,203000,203000,0
|
|
20240311,181800,68744642500,203000,203000,203000,203000,0
|
|
20240311,181700,68744642500,203000,203000,203000,203000,0
|
|
20240311,181600,68744642500,203000,203000,203000,203000,0
|
|
20240311,181500,68744642500,203000,203000,203000,203000,0
|
|
20240311,181400,68744642500,203000,203000,203000,203000,0
|
|
20240311,181300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,181200,68744642500,203000,203000,203000,203000,0
|
|
20240311,181100,68744642500,203000,203000,203000,203000,0
|
|
20240311,181000,68744642500,203000,203000,203000,203000,0
|
|
20240311,180900,68744642500,203000,203000,203000,203000,0
|
|
20240311,180800,68744642500,203000,203000,203000,203000,0
|
|
20240311,180700,68744642500,203000,203000,203000,203000,0
|
|
20240311,180600,68744642500,203000,203000,203000,203000,0
|
|
20240311,180500,68744642500,203000,203000,203000,203000,0
|
|
20240311,180400,68744642500,203000,203000,203000,203000,0
|
|
20240311,180300,68744642500,203000,203000,203000,203000,0
|
|
20240311,180200,68744642500,203000,203000,203000,203000,0
|
|
20240311,180100,68744642500,203000,203000,203000,203000,0
|
|
20240311,180000,68744642500,203000,203000,203000,203000,0
|
|
20240311,175900,68744642500,203000,203000,203000,203000,0
|
|
20240311,175800,68744642500,203000,203000,203000,203000,0
|
|
20240311,175700,68744642500,203000,203000,203000,203000,0
|
|
20240311,175600,68744642500,203000,203000,203000,203000,0
|
|
20240311,175500,68744642500,203000,203000,203000,203000,0
|
|
20240311,175400,68744642500,203000,203000,203000,203000,0
|
|
20240311,175300,68744642500,203000,203000,203000,203000,0
|
|
20240311,175200,68744642500,203000,203000,203000,203000,0
|
|
20240311,175100,68744642500,203000,203000,203000,203000,0
|
|
20240311,175000,68744642500,203000,203000,203000,203000,0
|
|
20240311,174900,68744642500,203000,203000,203000,203000,0
|
|
20240311,174800,68744642500,203000,203000,203000,203000,0
|
|
20240311,174700,68744642500,203000,203000,203000,203000,0
|
|
20240311,174600,68744642500,203000,203000,203000,203000,0
|
|
20240311,174500,68744642500,203000,203000,203000,203000,0
|
|
20240311,174400,68744642500,203000,203000,203000,203000,0
|
|
20240311,174300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,174200,68744642500,203000,203000,203000,203000,0
|
|
20240311,174100,68744642500,203000,203000,203000,203000,0
|
|
20240311,174000,68744642500,203000,203000,203000,203000,0
|
|
20240311,173900,68744642500,203000,203000,203000,203000,0
|
|
20240311,173800,68744642500,203000,203000,203000,203000,0
|
|
20240311,173700,68744642500,203000,203000,203000,203000,0
|
|
20240311,173600,68744642500,203000,203000,203000,203000,0
|
|
20240311,173500,68744642500,203000,203000,203000,203000,0
|
|
20240311,173400,68744642500,203000,203000,203000,203000,0
|
|
20240311,173300,68744642500,203000,203000,203000,203000,0
|
|
20240311,173200,68744642500,203000,203000,203000,203000,0
|
|
20240311,173100,68744642500,203000,203000,203000,203000,0
|
|
20240311,173000,68744642500,203000,203000,203000,203000,0
|
|
20240311,172900,68744642500,203000,203000,203000,203000,0
|
|
20240311,172800,68744642500,203000,203000,203000,203000,0
|
|
20240311,172700,68744642500,203000,203000,203000,203000,0
|
|
20240311,172600,68744642500,203000,203000,203000,203000,0
|
|
20240311,172500,68744642500,203000,203000,203000,203000,0
|
|
20240311,172400,68744642500,203000,203000,203000,203000,0
|
|
20240311,172300,68744642500,203000,203000,203000,203000,0
|
|
20240311,172200,68744642500,203000,203000,203000,203000,0
|
|
20240311,172100,68744642500,203000,203000,203000,203000,0
|
|
20240311,172000,68744642500,203000,203000,203000,203000,0
|
|
20240311,171900,68744642500,203000,203000,203000,203000,0
|
|
20240311,171800,68744642500,203000,203000,203000,203000,0
|
|
20240311,171700,68744642500,203000,203000,203000,203000,0
|
|
20240311,171600,68744642500,203000,203000,203000,203000,0
|
|
20240311,171500,68744642500,203000,203000,203000,203000,0
|
|
20240311,171400,68744642500,203000,203000,203000,203000,0
|
|
20240311,171300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,171200,68744642500,203000,203000,203000,203000,0
|
|
20240311,171100,68744642500,203000,203000,203000,203000,0
|
|
20240311,171000,68744642500,203000,203000,203000,203000,0
|
|
20240311,170900,68744642500,203000,203000,203000,203000,0
|
|
20240311,170800,68744642500,203000,203000,203000,203000,0
|
|
20240311,170700,68744642500,203000,203000,203000,203000,0
|
|
20240311,170600,68744642500,203000,203000,203000,203000,0
|
|
20240311,170500,68744642500,203000,203000,203000,203000,0
|
|
20240311,170400,68744642500,203000,203000,203000,203000,0
|
|
20240311,170300,68744642500,203000,203000,203000,203000,0
|
|
20240311,170200,68744642500,203000,203000,203000,203000,0
|
|
20240311,170100,68744642500,203000,203000,203000,203000,0
|
|
20240311,170000,68744642500,203000,203000,203000,203000,0
|
|
20240311,165900,68744642500,203000,203000,203000,203000,0
|
|
20240311,165800,68744642500,203000,203000,203000,203000,0
|
|
20240311,165700,68744642500,203000,203000,203000,203000,0
|
|
20240311,165600,68744642500,203000,203000,203000,203000,0
|
|
20240311,165500,68744642500,203000,203000,203000,203000,0
|
|
20240311,165400,68744642500,203000,203000,203000,203000,0
|
|
20240311,165300,68744642500,203000,203000,203000,203000,0
|
|
20240311,165200,68744642500,203000,203000,203000,203000,0
|
|
20240311,165100,68744642500,203000,203000,203000,203000,0
|
|
20240311,165000,68744642500,203000,203000,203000,203000,0
|
|
20240311,164900,68744642500,203000,203000,203000,203000,0
|
|
20240311,164800,68744642500,203000,203000,203000,203000,0
|
|
20240311,164700,68744642500,203000,203000,203000,203000,0
|
|
20240311,164600,68744642500,203000,203000,203000,203000,0
|
|
20240311,164500,68744642500,203000,203000,203000,203000,0
|
|
20240311,164400,68744642500,203000,203000,203000,203000,0
|
|
20240311,164300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,164200,68744642500,203000,203000,203000,203000,0
|
|
20240311,164100,68744642500,203000,203000,203000,203000,0
|
|
20240311,164000,68744642500,203000,203000,203000,203000,0
|
|
20240311,163900,68744642500,203000,203000,203000,203000,0
|
|
20240311,163800,68744642500,203000,203000,203000,203000,0
|
|
20240311,163700,68744642500,203000,203000,203000,203000,0
|
|
20240311,163600,68744642500,203000,203000,203000,203000,0
|
|
20240311,163500,68744642500,203000,203000,203000,203000,0
|
|
20240311,163400,68744642500,203000,203000,203000,203000,0
|
|
20240311,163300,68744642500,203000,203000,203000,203000,0
|
|
20240311,163200,68744642500,203000,203000,203000,203000,0
|
|
20240311,163100,68744642500,203000,203000,203000,203000,0
|
|
20240311,163000,68744642500,203000,203000,203000,203000,0
|
|
20240311,162900,68744642500,203000,203000,203000,203000,0
|
|
20240311,162800,68744642500,203000,203000,203000,203000,0
|
|
20240311,162700,68744642500,203000,203000,203000,203000,0
|
|
20240311,162600,68744642500,203000,203000,203000,203000,0
|
|
20240311,162500,68744642500,203000,203000,203000,203000,0
|
|
20240311,162400,68744642500,203000,203000,203000,203000,0
|
|
20240311,162300,68744642500,203000,203000,203000,203000,0
|
|
20240311,162200,68744642500,203000,203000,203000,203000,0
|
|
20240311,162100,68744642500,203000,203000,203000,203000,0
|
|
20240311,162000,68744642500,203000,203000,203000,203000,0
|
|
20240311,161900,68744642500,203000,203000,203000,203000,0
|
|
20240311,161800,68744642500,203000,203000,203000,203000,0
|
|
20240311,161700,68744642500,203000,203000,203000,203000,0
|
|
20240311,161600,68744642500,203000,203000,203000,203000,0
|
|
20240311,161500,68744642500,203000,203000,203000,203000,0
|
|
20240311,161400,68744642500,203000,203000,203000,203000,0
|
|
20240311,161300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,161200,68744642500,203000,203000,203000,203000,0
|
|
20240311,161100,68744642500,203000,203000,203000,203000,0
|
|
20240311,161000,68744642500,203000,203000,203000,203000,0
|
|
20240311,160900,68744642500,203000,203000,203000,203000,0
|
|
20240311,160800,68744642500,203000,203000,203000,203000,0
|
|
20240311,160700,68744642500,203000,203000,203000,203000,0
|
|
20240311,160600,68744642500,203000,203000,203000,203000,0
|
|
20240311,160500,68744642500,203000,203000,203000,203000,0
|
|
20240311,160400,68744642500,203000,203000,203000,203000,0
|
|
20240311,160300,68744642500,203000,203000,203000,203000,0
|
|
20240311,160200,68744642500,203000,203000,203000,203000,0
|
|
20240311,160100,68744642500,203000,203000,203000,203000,0
|
|
20240311,160000,68744642500,203000,203000,203000,203000,0
|
|
20240311,155900,68744642500,203000,203000,203000,203000,0
|
|
20240311,155800,68744642500,203000,203000,203000,203000,0
|
|
20240311,155700,68744642500,203000,203000,203000,203000,0
|
|
20240311,155600,68744642500,203000,203000,203000,203000,0
|
|
20240311,155500,68744642500,203000,203000,203000,203000,0
|
|
20240311,155400,68744642500,203000,203000,203000,203000,0
|
|
20240311,155300,68744642500,203000,203000,203000,203000,0
|
|
20240311,155200,68744642500,203000,203000,203000,203000,0
|
|
20240311,155100,68744642500,203000,203000,203000,203000,0
|
|
20240311,155000,68744642500,203000,203000,203000,203000,0
|
|
20240311,154900,68744642500,203000,203000,203000,203000,0
|
|
20240311,154800,68744642500,203000,203000,203000,203000,0
|
|
20240311,154700,68744642500,203000,203000,203000,203000,0
|
|
20240311,154600,68744642500,203000,203000,203000,203000,0
|
|
20240311,154500,68744642500,203000,203000,203000,203000,0
|
|
20240311,154400,68744642500,203000,203000,203000,203000,0
|
|
20240311,154300,68744642500,203000,203000,203000,203000,4319
|
|
20240311,154200,68744642500,203000,203000,203000,203000,0
|
|
20240311,154100,68744642500,203000,203000,203000,203000,0
|
|
20240311,154000,68744642500,203000,203000,203000,203000,0
|
|
20240311,153900,68744642500,203000,203000,203000,203000,0
|
|
20240311,153800,68744642500,203000,203000,203000,203000,0
|
|
20240311,153700,68744642500,203000,203000,203000,203000,0
|
|
20240311,153600,68744642500,203000,203000,203000,203000,0
|
|
20240311,153500,68744642500,203000,203000,203000,203000,0
|
|
20240311,153400,68744642500,203000,203000,203000,203000,0
|
|
20240311,153300,68744642500,203000,203000,203000,203000,0
|
|
20240311,153200,68744642500,203000,203000,203000,203000,0
|
|
20240311,153100,68744642500,203000,203000,203000,203000,0
|
|
20240311,153000,68744642500,203000,203000,203000,203000,4319
|
|
20240311,152900,67867885500,203000,203000,203000,203000,0
|
|
20240311,152800,67867885500,203000,203000,203000,203000,0
|
|
20240311,152700,67867885500,203000,203000,203000,203000,0
|
|
20240311,152600,67867885500,203000,203000,203000,203000,0
|
|
20240311,152500,67867885500,203000,203000,203000,203000,0
|
|
20240311,152400,67867885500,203000,203000,203000,203000,0
|
|
20240311,152300,67867885500,203000,203000,203000,203000,0
|
|
20240311,152200,67867885500,203000,203000,203000,203000,0
|
|
20240311,152100,67867885500,203000,203000,203000,203000,0
|
|
20240311,152000,67867885500,203000,203000,203000,203000,0
|
|
20240311,151900,67867885500,203000,203000,203000,202500,884
|
|
20240311,151800,67688831000,203000,202500,203000,202500,606
|
|
20240311,151700,67566013500,203000,203000,203000,202500,1071
|
|
20240311,151600,67348740500,202500,203000,203000,202000,938
|
|
20240311,151500,67158606000,203000,202500,203000,202500,750
|
|
20240311,151400,67006450500,203000,202500,203000,202500,1039
|
|
20240311,151300,66795575000,203000,202500,203000,202500,1801
|
|
20240311,151200,66430153500,203000,202000,203000,202000,720
|
|
20240311,151100,66284108500,202500,202500,203000,202000,1108
|
|
20240311,151000,66059687000,203000,202000,203000,202000,845
|
|
20240311,150900,65888375500,202500,202000,203000,202000,707
|
|
20240311,150800,65745083000,202000,202000,203000,202000,1142
|
|
20240311,150700,65513846500,202500,202000,203000,202000,1314
|
|
20240311,150600,65247517500,202500,202000,202500,202000,861
|
|
20240311,150500,65073232000,202500,202000,202500,202000,604
|
|
20240311,150400,64950976000,202500,202000,202500,202000,403
|
|
20240311,150300,64869439500,202000,202000,202500,202000,291
|
|
20240311,150200,64810562500,202500,202500,202500,202000,503
|
|
20240311,150100,64708851000,202000,202500,202500,202000,320
|
|
20240311,150000,64644089500,202000,202000,202500,201500,686
|
|
20240311,145900,64505431500,202000,202000,202500,201500,382
|
|
20240311,145800,64428277000,201500,202000,202500,201500,520
|
|
20240311,145700,64323190500,202000,201500,202500,201500,891
|
|
20240311,145600,64143280500,201500,202000,202000,201500,367
|
|
20240311,145500,64069206500,201500,201500,202000,201500,291
|
|
20240311,145400,64010485000,201500,202500,202500,201500,674
|
|
20240311,145300,63874201500,202000,202000,202500,202000,407
|
|
20240311,145200,63791915500,201500,202000,202500,201500,1160
|
|
20240311,145100,63557747000,201500,202000,202500,201500,649
|
|
20240311,145000,63426591500,202000,202500,202500,201500,1288
|
|
20240311,144900,63166325000,202000,202500,202500,202000,288
|
|
20240311,144800,63108032500,202000,202500,202500,202000,352
|
|
20240311,144700,63036831000,202500,202500,202500,202000,280
|
|
20240311,144600,62980135500,202500,202500,202500,202000,323
|
|
20240311,144500,62914754000,202000,202500,202500,202000,561
|
|
20240311,144400,62801272500,202500,202500,202500,202000,421
|
|
20240311,144300,62716056500,202500,202500,202500,202000,213
|
|
20240311,144200,62672935500,202500,202500,202500,202000,568
|
|
20240311,144100,62557951500,202500,202500,202500,202000,324
|
|
20240311,144000,62492372000,202500,203000,203000,202000,1221
|
|
20240311,143900,62245092500,203000,202500,203000,202500,258
|
|
20240311,143800,62192753500,203000,203000,203000,202500,344
|
|
20240311,143700,62122952000,203000,202500,203000,202500,529
|
|
20240311,143600,62015626000,203000,203000,203000,202500,606
|
|
20240311,143500,61892684000,202500,202500,203000,202500,1076
|
|
20240311,143400,61674461500,202500,203000,203000,202500,281
|
|
20240311,143300,61617437500,203000,202500,203000,202500,339
|
|
20240311,143200,61548703000,203000,203000,203000,202500,583
|
|
20240311,143100,61430365500,202500,202500,203000,202500,429
|
|
20240311,143000,61343328000,203000,203000,203000,202500,448
|
|
20240311,142900,61252419000,203000,202500,203000,202500,303
|
|
20240311,142800,61190944000,203000,203000,203000,202500,270
|
|
20240311,142700,61136171000,202500,203000,203000,202500,357
|
|
20240311,142600,61063716000,203000,203000,203000,202500,499
|
|
20240311,142500,60962453500,203000,203000,203000,202500,286
|
|
20240311,142400,60904416000,202500,203000,203000,202500,338
|
|
20240311,142300,60835857500,203000,203000,203000,202500,337
|
|
20240311,142200,60767452500,203000,202500,203000,202500,235
|
|
20240311,142100,60719801500,202500,203000,203000,202500,617
|
|
20240311,142000,60594582000,203000,203000,203000,202500,291
|
|
20240311,141900,60535548000,202500,202500,203000,202500,1204
|
|
20240311,141800,60291197500,202500,203000,203000,202500,306
|
|
20240311,141700,60229093000,203000,203000,203000,202500,471
|
|
20240311,141600,60133564000,203000,203000,203000,202500,309
|
|
20240311,141500,60070906000,203000,203000,203000,202500,433
|
|
20240311,141400,59983052500,203000,202500,203000,202000,663
|
|
20240311,141300,59848779000,202500,202500,202500,202000,455
|
|
20240311,141200,59756684000,202000,202500,202500,202000,415
|
|
20240311,141100,59672680500,202500,202500,202500,202000,357
|
|
20240311,141000,59600409500,202500,202000,202500,202000,308
|
|
20240311,140900,59538068000,202500,202500,202500,202000,195
|
|
20240311,140800,59498593500,202500,202500,202500,202000,275
|
|
20240311,140700,59442934500,202000,202500,202500,202000,495
|
|
20240311,140600,59342704000,202500,202500,202500,202000,448
|
|
20240311,140500,59252021500,202500,202500,202500,202000,262
|
|
20240311,140400,59198980000,202000,202500,202500,202000,244
|
|
20240311,140300,59149607500,202000,202500,202500,202000,430
|
|
20240311,140200,59062573500,202500,202000,202500,202000,136
|
|
20240311,140100,59035042000,202000,202500,202500,202000,335
|
|
20240311,140000,58967229000,202500,202000,202500,202000,426
|
|
20240311,135900,58880968000,202000,202500,202500,202000,377
|
|
20240311,135800,58804668500,202500,202500,202500,202000,277
|
|
20240311,135700,58748580500,202500,202500,202500,202000,405
|
|
20240311,135600,58666591000,202000,202500,202500,202000,184
|
|
20240311,135500,58629338500,202500,202000,202500,202000,372
|
|
20240311,135400,58554045500,202500,202500,202500,202000,271
|
|
20240311,135300,58499211000,202500,203000,203000,202000,438
|
|
20240311,135200,58410515000,202500,203000,203000,202000,299
|
|
20240311,135100,58349921500,202500,202500,203000,202000,353
|
|
20240311,135000,58278354000,202500,202000,202500,202000,399
|
|
20240311,134900,58197585000,202500,202500,203000,202000,228
|
|
20240311,134800,58151421500,202500,203000,203000,202500,801
|
|
20240311,134700,57989153500,203000,202500,203000,202500,630
|
|
20240311,134600,57861506000,203000,203000,203000,202500,254
|
|
20240311,134500,57810008500,203000,202000,203000,202000,1201
|
|
20240311,134400,57566798500,202500,202500,202500,202000,272
|
|
20240311,134300,57511730000,202500,202500,202500,202000,440
|
|
20240311,134200,57422655000,202500,202500,202500,202000,330
|
|
20240311,134100,57355850500,202500,202500,202500,202000,407
|
|
20240311,134000,57273477500,202000,202000,202500,201500,429
|
|
20240311,133900,57186777500,202000,202000,202000,201500,226
|
|
20240311,133800,57141151000,202000,202000,202000,201500,215
|
|
20240311,133700,57097734500,202000,202000,202000,201500,6052
|
|
20240311,133600,55878133500,202000,202000,202000,201500,416
|
|
20240311,133500,55794132000,202000,201500,202000,201000,939
|
|
20240311,133400,55604923000,201500,201500,201500,201000,291
|
|
20240311,133300,55546333500,201500,201500,201500,201000,263
|
|
20240311,133200,55493359000,201500,201500,201500,201000,199
|
|
20240311,133100,55453296000,201500,201500,202000,201000,362
|
|
20240311,133000,55380370000,201500,202000,202000,201500,268
|
|
20240311,132900,55326262000,202000,202000,202000,201500,217
|
|
20240311,132800,55282477500,201500,202000,202000,201500,182
|
|
20240311,132700,55245743000,202000,202000,202500,201500,355
|
|
20240311,132600,55174021500,202500,202000,202500,201500,431
|
|
20240311,132500,55086901500,202500,202500,202500,202000,206
|
|
20240311,132400,55045230000,202500,202500,202500,202000,206
|
|
20240311,132300,55003579500,202500,202000,202500,201500,180
|
|
20240311,132200,54967200000,202000,202000,202000,201500,192
|
|
20240311,132100,54928421500,202000,202500,202500,201500,175
|
|
20240311,132000,54893092500,202500,202000,202500,201500,239
|
|
20240311,131900,54844755000,201500,202000,202500,201500,192
|
|
20240311,131800,54805943500,201500,202500,202500,201500,235
|
|
20240311,131700,54758420500,202500,202000,202500,201500,900
|
|
20240311,131600,54576424500,201500,201500,202000,201000,780
|
|
20240311,131500,54419219000,201000,202000,202000,201000,138
|
|
20240311,131400,54391407000,202000,202000,202000,201000,248
|
|
20240311,131300,54341460500,202000,201500,202000,201000,296
|
|
20240311,131200,54281826500,201500,201000,202000,201000,297
|
|
20240311,131100,54222017000,201000,201500,201500,201000,281
|
|
20240311,131000,54165401000,201500,201500,201500,201000,215
|
|
20240311,130900,54122114500,201500,201500,201500,201000,199
|
|
20240311,130800,54082041500,201500,201500,201500,201000,322
|
|
20240311,130700,54017224500,201000,201500,201500,201000,172
|
|
20240311,130600,53982616000,201500,201500,201500,201000,357
|
|
20240311,130500,53910688000,201500,201500,201500,201000,798
|
|
20240311,130400,53750174000,201500,202000,202000,201000,1114
|
|
20240311,130300,53525874500,201500,202000,202000,201500,293
|
|
20240311,130200,53466722000,202000,201500,202000,201500,564
|
|
20240311,130100,53352993000,202000,201500,202000,201500,413
|
|
20240311,130000,53269598500,201500,202000,202500,201500,742
|
|
20240311,125900,53119735000,202500,202500,202500,202000,256
|
|
20240311,125800,53067925000,202500,202500,202500,202000,178
|
|
20240311,125700,53031925000,202500,202500,202500,202000,159
|
|
20240311,125600,52999763000,202000,202000,202500,202000,280
|
|
20240311,125500,52943134500,202500,202000,202500,202000,294
|
|
20240311,125400,52883666500,202500,202500,202500,202000,256
|
|
20240311,125300,52831878000,202500,202000,202500,202000,265
|
|
20240311,125200,52778313000,202000,202000,202000,201500,247
|
|
20240311,125100,52728442500,201500,201500,202000,201500,201
|
|
20240311,125000,52687864500,202000,202000,202000,201500,58
|
|
20240311,124900,52676152000,202000,201500,202000,201500,315
|
|
20240311,124800,52612618000,202000,201500,202000,201500,240
|
|
20240311,124700,52564188500,202000,202000,202000,201500,285
|
|
20240311,124600,52506723500,201500,202000,202000,201500,256
|
|
20240311,124500,52455035500,202000,202000,202000,201500,439
|
|
20240311,124400,52366509000,202000,202000,202000,201500,1247
|
|
20240311,124300,52115202000,202000,202000,202000,201500,217
|
|
20240311,124200,52071394000,201500,201500,202000,201500,376
|
|
20240311,124100,51995491000,202000,202000,202000,201500,153
|
|
20240311,124000,51964609000,201500,202000,202000,201500,443
|
|
20240311,123900,51875306000,202000,202000,202000,201500,1877
|
|
20240311,123800,51497025500,201500,202500,202500,201500,756
|
|
20240311,123700,51344360000,202500,202500,202500,202000,132
|
|
20240311,123600,51317641500,202500,202000,202500,202000,326
|
|
20240311,123500,51251712000,202500,202500,202500,202000,510
|
|
20240311,123400,51148442500,202500,202500,202500,202000,227
|
|
20240311,123300,51102510500,202500,203000,203000,202000,2071
|
|
20240311,123200,50683054000,203000,203500,203500,202500,1675
|
|
20240311,123100,50342984000,203000,203000,203500,203000,612
|
|
20240311,123000,50218493500,203500,203500,203500,203000,129
|
|
20240311,122900,50192245000,203500,203500,203500,203000,533
|
|
20240311,122800,50083914000,203000,203500,203500,203000,273
|
|
20240311,122700,50028396000,203000,203000,203500,202500,1796
|
|
20240311,122600,49663785500,202500,203000,203000,202500,735
|
|
20240311,122500,49514594500,203000,203000,203000,202500,194
|
|
20240311,122400,49475246000,202500,202500,203000,202500,263
|
|
20240311,122300,49421903500,203000,202500,203000,202500,544
|
|
20240311,122200,49311550500,202500,203000,203000,202500,300
|
|
20240311,122100,49250683500,203000,203000,203000,202500,186
|
|
20240311,122000,49212947000,202500,203000,203000,202500,312
|
|
20240311,121900,49149655500,203000,202500,203000,202500,222
|
|
20240311,121800,49104625000,203000,203000,203000,202500,260
|
|
20240311,121700,49051870500,203000,202500,203000,202500,119
|
|
20240311,121600,49027718000,203000,203000,203000,202500,229
|
|
20240311,121500,48981268000,202500,203000,203000,202500,362
|
|
20240311,121400,48907824000,203000,203000,203000,202500,78
|
|
20240311,121300,48892006000,203000,203000,203000,202500,257
|
|
20240311,121200,48839867000,202500,203000,203000,202500,113
|
|
20240311,121100,48816932000,202500,202500,203000,202500,179
|
|
20240311,121000,48780630500,203000,202500,203000,202000,910
|
|
20240311,120900,48596353500,202500,203000,203000,202000,1601
|
|
20240311,120800,48272202500,203000,202500,203000,202000,1063
|
|
20240311,120700,48056942500,202500,202000,202500,202000,169
|
|
20240311,120600,48022749500,202500,202000,202500,202000,233
|
|
20240311,120500,47975595000,202000,202000,202500,202000,240
|
|
20240311,120400,47927034000,202500,202500,202500,202000,319
|
|
20240311,120300,47862470000,202000,202500,202500,202000,188
|
|
20240311,120200,47824412000,202000,202500,202500,202000,359
|
|
20240311,120100,47751816500,202500,202000,202500,202000,163
|
|
20240311,120000,47718830500,202500,202500,202500,202000,351
|
|
20240311,115900,47647863000,202500,202500,202500,202000,605
|
|
20240311,115800,47525420000,202500,202500,202500,202000,530
|
|
20240311,115700,47418129500,202500,202000,202500,202000,154
|
|
20240311,115600,47386973000,202000,202500,202500,202000,306
|
|
20240311,115500,47325016000,202500,202500,202500,202000,240
|
|
20240311,115400,47276445000,202500,203000,203000,202500,331
|
|
20240311,115300,47209372500,203000,202000,203000,202000,256
|
|
20240311,115200,47157549000,202500,202500,203000,202000,384
|
|
20240311,115100,47079753500,203000,203000,203000,202500,965
|
|
20240311,115000,46884158500,202500,203000,203000,202500,356
|
|
20240311,114900,46811997000,203000,202500,203000,202500,674
|
|
20240311,114800,46675254000,203000,203000,203000,202500,206
|
|
20240311,114700,46633484500,202500,203000,203000,202500,340
|
|
20240311,114600,46564549000,203000,202000,203000,202000,183
|
|
20240311,114500,46527481000,202500,203000,203000,202000,959
|
|
20240311,114400,46333295500,203000,203000,203000,202500,292
|
|
20240311,114300,46274066000,203000,203000,203000,202500,430
|
|
20240311,114200,46186907500,203000,202500,203000,202000,2044
|
|
20240311,114100,45772757500,202500,202000,202500,202000,180
|
|
20240311,114000,45736312000,202500,202000,202500,202000,170
|
|
20240311,113900,45701915000,202500,202000,202500,202000,403
|
|
20240311,113800,45620337500,202500,202500,202500,202000,610
|
|
20240311,113700,45496838000,202500,202500,202500,202000,278
|
|
20240311,113600,45440606000,202500,202500,202500,202000,302
|
|
20240311,113500,45379544000,202500,202500,202500,202000,275
|
|
20240311,113400,45323900000,202500,202000,202500,202000,866
|
|
20240311,113300,45148913000,202000,202000,202000,201500,239
|
|
20240311,113200,45100661500,202000,201500,202000,201500,156
|
|
20240311,113100,45069157000,201500,201500,202000,201500,187
|
|
20240311,113000,45031413500,202000,202000,202000,201500,185
|
|
20240311,112900,44994050000,202000,202000,202000,201500,465
|
|
20240311,112800,44900217000,202000,202000,202000,201500,189
|
|
20240311,112700,44862079500,201500,201500,202000,201500,177
|
|
20240311,112600,44826343500,201500,202000,202000,201500,307
|
|
20240311,112500,44764383000,201500,202000,202000,201500,267
|
|
20240311,112400,44710537000,202000,201500,202000,201500,637
|
|
20240311,112300,44582084500,201500,202000,202000,201500,235
|
|
20240311,112200,44534668500,202000,202000,202000,201500,391
|
|
20240311,112100,44455802000,202000,202000,202000,201500,287
|
|
20240311,112000,44397905000,201500,202000,202000,201500,269
|
|
20240311,111900,44343629500,202000,202000,202000,201500,239
|
|
20240311,111800,44295391000,201500,202000,202000,201500,964
|
|
20240311,111700,44101026500,201500,202000,202000,201500,259
|
|
20240311,111600,44048780500,202000,201500,202000,201500,323
|
|
20240311,111500,43983632500,201500,202000,202000,201500,561
|
|
20240311,111400,43870505000,202000,202000,202000,201500,306
|
|
20240311,111300,43808711500,201500,202000,202000,201500,230
|
|
20240311,111200,43762316000,202000,202000,202000,201500,272
|
|
20240311,111100,43707413500,201500,202000,202000,201000,1198
|
|
20240311,111000,43466003500,202000,202500,202500,201500,689
|
|
20240311,110900,43326830500,202000,202500,202500,202000,420
|
|
20240311,110800,43241958500,202500,202500,202500,202000,363
|
|
20240311,110700,43168527000,202500,202500,202500,202000,265
|
|
20240311,110600,43114910500,202000,202500,202500,202000,269
|
|
20240311,110500,43060534500,202500,202500,202500,202000,195
|
|
20240311,110400,43021080500,202000,202500,202500,202000,322
|
|
20240311,110300,42955926000,202500,202500,202500,202000,158
|
|
20240311,110200,42923961500,202000,202500,202500,202000,342
|
|
20240311,110100,42854754000,202500,202500,203000,202000,796
|
|
20240311,110000,42693545000,203000,203000,203000,202500,400
|
|
20240311,105900,42612456500,202500,202500,203000,202000,1909
|
|
20240311,105800,42226047000,202000,202000,202000,201500,1075
|
|
20240311,105700,42009003000,202000,202000,202000,201500,405
|
|
20240311,105600,41927275500,202000,202000,202000,201500,504
|
|
20240311,105500,41825641000,202000,202000,202000,201500,712
|
|
20240311,105400,41682053500,202000,202000,202000,201000,1059
|
|
20240311,105300,41468555000,202000,202000,202000,201500,362
|
|
20240311,105200,41395526500,202000,201500,202000,201500,420
|
|
20240311,105100,41310773500,201500,201500,202000,201500,375
|
|
20240311,105000,41235109500,201500,202500,203000,201500,2394
|
|
20240311,104900,40751077500,202500,203000,203000,202500,513
|
|
20240311,104800,40647125500,203000,203000,203000,202500,354
|
|
20240311,104700,40575317000,203000,202500,203000,202500,366
|
|
20240311,104600,40501066500,203000,202500,203000,202500,326
|
|
20240311,104500,40434938000,202500,203000,203000,202500,306
|
|
20240311,104400,40372883000,202500,203000,203000,202500,424
|
|
20240311,104300,40286897500,202500,202500,203000,202000,1348
|
|
20240311,104200,40013840500,202500,203000,203000,202000,1508
|
|
20240311,104100,39708383000,203000,203500,203500,202500,2605
|
|
20240311,104000,39179621000,203500,203500,203500,203000,909
|
|
20240311,103900,38994751500,203500,203500,203500,203000,426
|
|
20240311,103800,38908115000,203500,203500,203500,203000,1170
|
|
20240311,103700,38670082500,203500,203500,203500,203000,2911
|
|
20240311,103600,38077740000,203500,203000,203500,202500,3951
|
|
20240311,103500,37275358500,202500,202500,203000,202500,1185
|
|
20240311,103400,37034850500,202500,203000,203000,202500,491
|
|
20240311,103300,36935231500,202500,203000,203000,202500,705
|
|
20240311,103200,36792287500,202500,203000,203000,202500,804
|
|
20240311,103100,36629164500,203000,202000,203000,202000,4759
|
|
20240311,103000,35665429500,202500,202000,202500,202000,206
|
|
20240311,102900,35623753500,202500,202000,202500,202000,605
|
|
20240311,102800,35501448500,202000,202000,202000,201500,512
|
|
20240311,102700,35398072500,201500,202000,202000,201500,429
|
|
20240311,102600,35311450500,201500,202000,202000,201500,565
|
|
20240311,102500,35197399000,202000,202000,202000,201500,257
|
|
20240311,102400,35145543500,202000,201500,202000,201500,144
|
|
20240311,102300,35116461500,202000,202000,202000,201500,417
|
|
20240311,102200,35032304000,202000,202000,202000,201000,972
|
|
20240311,102100,34836561500,202000,202000,202000,201500,637
|
|
20240311,102000,34708058500,202000,202000,202000,201500,246
|
|
20240311,101900,34658384000,201500,201500,202000,201000,1032
|
|
20240311,101800,34450428000,201500,201500,201500,201000,393
|
|
20240311,101700,34371371000,201500,201500,201500,201000,484
|
|
20240311,101600,34273985000,201000,201000,201500,201000,884
|
|
20240311,101500,34096194000,201000,201500,201500,201000,349
|
|
20240311,101400,34025911500,201500,201000,201500,201000,259
|
|
20240311,101300,33973779500,201500,201500,201500,201000,194
|
|
20240311,101200,33934715500,201500,201500,201500,201000,945
|
|
20240311,101100,33744353500,201500,201000,201500,201000,241
|
|
20240311,101000,33695798500,201500,201500,202000,201000,722
|
|
20240311,100900,33550294500,202000,201500,202000,201000,530
|
|
20240311,100800,33443474000,202000,201000,202000,201000,1581
|
|
20240311,100700,33125162000,200500,201000,201000,200500,252
|
|
20240311,100600,33074553000,201000,200000,201000,200000,891
|
|
20240311,100500,32895944500,200000,201000,201000,199900,1712
|
|
20240311,100400,32552929400,201000,200500,201000,200500,201
|
|
20240311,100300,32512550900,201000,200500,201000,199400,10587
|
|
20240311,100200,30399409000,201000,202000,202500,200000,8865
|
|
20240311,100100,28621891500,202500,202500,202500,202000,409
|
|
20240311,100000,28539157000,202500,202000,202500,202000,274
|
|
20240311,095900,28483750500,202500,203000,203000,202000,511
|
|
20240311,095800,28380296000,202500,202500,203000,202000,675
|
|
20240311,095700,28243593500,202500,202500,203000,202000,1070
|
|
20240311,095600,28026620000,202500,202500,203000,202000,397
|
|
20240311,095500,27946194000,202500,202500,203000,202500,2134
|
|
20240311,095400,27513837000,203000,203000,203000,202500,445
|
|
20240311,095300,27423634000,203000,203000,203000,201500,1980
|
|
20240311,095200,27023120000,203000,202500,203000,202000,1439
|
|
20240311,095100,26731434000,202500,202000,202500,201500,928
|
|
20240311,095000,26544017500,202000,203000,203500,202000,955
|
|
20240311,094900,26350491500,203500,202500,203500,202500,6490
|
|
20240311,094800,25033401500,202500,202500,203000,201500,3686
|
|
20240311,094700,24288023000,202000,202500,202500,202000,625
|
|
20240311,094600,24161675000,202000,202500,203000,202000,1784
|
|
20240311,094500,23800419000,202500,202500,203000,202500,1077
|
|
20240311,094400,23581984500,203000,202000,203000,202000,4978
|
|
20240311,094300,22573581500,202000,201000,202500,201000,2276
|
|
20240311,094200,22113985000,201500,201500,202000,201000,1058
|
|
20240311,094100,21900799000,202000,201500,202000,201500,1737
|
|
20240311,094000,21549989500,202000,201500,202000,201500,992
|
|
20240311,093900,21349667000,202000,202000,202500,202000,957
|
|
20240311,093800,21156222500,202000,202000,202000,201500,2577
|
|
20240311,093700,20635762500,202000,202000,202000,201500,1693
|
|
20240311,093600,20293849500,202000,201500,202000,201000,5505
|
|
20240311,093500,19182700500,201500,201000,201500,201000,4577
|
|
20240311,093400,18260834000,201000,200500,201000,200500,4720
|
|
20240311,093300,17312236000,201000,200000,201000,200000,4083
|
|
20240311,093200,16493560000,200000,200000,200500,200000,1383
|
|
20240311,093100,16216846000,200000,200000,200500,200000,592
|
|
20240311,093000,16098286500,200000,200500,200500,199900,1835
|
|
20240311,092900,15730919500,200500,200500,200500,200000,1539
|
|
20240311,092800,15422964500,200500,200000,200500,200000,764
|
|
20240311,092700,15269955500,200500,199900,200500,199800,2429
|
|
20240311,092600,14784141400,199900,200500,200500,199800,2094
|
|
20240311,092500,14365314700,200500,199700,200500,199500,2840
|
|
20240311,092400,13797401500,199800,199600,199800,199100,719
|
|
20240311,092300,13653828700,199600,199200,199800,198900,2643
|
|
20240311,092200,13126716700,199200,199300,199500,199200,2052
|
|
20240311,092100,12717606200,199400,199400,199500,199200,795
|
|
20240311,092000,12559146400,199500,199200,199700,199100,704
|
|
20240311,091900,12418759800,199100,199100,199100,198700,1531
|
|
20240311,091800,12114313500,199100,200000,200000,199100,2454
|
|
20240311,091700,11624920600,200000,200500,200500,199900,2014
|
|
20240311,091600,11222054300,200500,200000,200500,199900,778
|
|
20240311,091500,11066153700,200500,200500,200500,200000,1575
|
|
20240311,091400,10750641200,199900,201000,201000,199900,3591
|
|
20240311,091300,10030956300,201000,199700,201000,199700,4050
|
|
20240311,091200,9219642000,199700,199700,199900,198800,1825
|
|
20240311,091100,8855700400,199700,199600,200500,199600,2070
|
|
20240311,091000,8441958800,199600,199000,200000,199000,4115
|
|
20240311,090900,7620435500,198900,199300,199400,198800,1622
|
|
20240311,090800,7297457100,199400,199100,199400,198500,1388
|
|
20240311,090700,7021299100,199000,199600,199700,198700,2500
|
|
20240311,090600,6523117600,199600,200500,201500,199200,6074
|
|
20240311,090500,5307020900,200500,198700,201000,198200,10574
|
|
20240311,090400,3198328500,198600,196000,198800,196000,4426
|
|
20240311,090300,2325177300,196000,195100,196100,194400,1177
|
|
20240311,090200,2094958500,195100,193300,195100,193000,1415
|
|
20240311,090100,1821108000,193200,195500,196000,193200,5627
|
|
20240311,090000,727504200,195000,194600,196700,194600,3568
|