724 lines
41 KiB
CSV
724 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,210100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,210000,9560886000,327000,327000,327000,327000,0
|
|
20240304,205900,9560886000,327000,327000,327000,327000,0
|
|
20240304,205800,9560886000,327000,327000,327000,327000,0
|
|
20240304,205700,9560886000,327000,327000,327000,327000,0
|
|
20240304,205600,9560886000,327000,327000,327000,327000,0
|
|
20240304,205500,9560886000,327000,327000,327000,327000,0
|
|
20240304,205400,9560886000,327000,327000,327000,327000,0
|
|
20240304,205300,9560886000,327000,327000,327000,327000,0
|
|
20240304,205200,9560886000,327000,327000,327000,327000,0
|
|
20240304,205100,9560886000,327000,327000,327000,327000,0
|
|
20240304,205000,9560886000,327000,327000,327000,327000,0
|
|
20240304,204900,9560886000,327000,327000,327000,327000,0
|
|
20240304,204800,9560886000,327000,327000,327000,327000,0
|
|
20240304,204700,9560886000,327000,327000,327000,327000,0
|
|
20240304,204600,9560886000,327000,327000,327000,327000,0
|
|
20240304,204500,9560886000,327000,327000,327000,327000,0
|
|
20240304,204400,9560886000,327000,327000,327000,327000,0
|
|
20240304,204300,9560886000,327000,327000,327000,327000,0
|
|
20240304,204200,9560886000,327000,327000,327000,327000,0
|
|
20240304,204100,9560886000,327000,327000,327000,327000,0
|
|
20240304,204000,9560886000,327000,327000,327000,327000,0
|
|
20240304,203900,9560886000,327000,327000,327000,327000,0
|
|
20240304,203800,9560886000,327000,327000,327000,327000,0
|
|
20240304,203700,9560886000,327000,327000,327000,327000,0
|
|
20240304,203600,9560886000,327000,327000,327000,327000,0
|
|
20240304,203500,9560886000,327000,327000,327000,327000,0
|
|
20240304,203400,9560886000,327000,327000,327000,327000,0
|
|
20240304,203300,9560886000,327000,327000,327000,327000,0
|
|
20240304,203200,9560886000,327000,327000,327000,327000,0
|
|
20240304,203100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,203000,9560886000,327000,327000,327000,327000,0
|
|
20240304,202900,9560886000,327000,327000,327000,327000,0
|
|
20240304,202800,9560886000,327000,327000,327000,327000,0
|
|
20240304,202700,9560886000,327000,327000,327000,327000,0
|
|
20240304,202600,9560886000,327000,327000,327000,327000,0
|
|
20240304,202500,9560886000,327000,327000,327000,327000,0
|
|
20240304,202400,9560886000,327000,327000,327000,327000,0
|
|
20240304,202300,9560886000,327000,327000,327000,327000,0
|
|
20240304,202200,9560886000,327000,327000,327000,327000,0
|
|
20240304,202100,9560886000,327000,327000,327000,327000,0
|
|
20240304,202000,9560886000,327000,327000,327000,327000,0
|
|
20240304,201900,9560886000,327000,327000,327000,327000,0
|
|
20240304,201800,9560886000,327000,327000,327000,327000,0
|
|
20240304,201700,9560886000,327000,327000,327000,327000,0
|
|
20240304,201600,9560886000,327000,327000,327000,327000,0
|
|
20240304,201500,9560886000,327000,327000,327000,327000,0
|
|
20240304,201400,9560886000,327000,327000,327000,327000,0
|
|
20240304,201300,9560886000,327000,327000,327000,327000,0
|
|
20240304,201200,9560886000,327000,327000,327000,327000,0
|
|
20240304,201100,9560886000,327000,327000,327000,327000,0
|
|
20240304,201000,9560886000,327000,327000,327000,327000,0
|
|
20240304,200900,9560886000,327000,327000,327000,327000,0
|
|
20240304,200800,9560886000,327000,327000,327000,327000,0
|
|
20240304,200700,9560886000,327000,327000,327000,327000,0
|
|
20240304,200600,9560886000,327000,327000,327000,327000,0
|
|
20240304,200500,9560886000,327000,327000,327000,327000,0
|
|
20240304,200400,9560886000,327000,327000,327000,327000,0
|
|
20240304,200300,9560886000,327000,327000,327000,327000,0
|
|
20240304,200200,9560886000,327000,327000,327000,327000,0
|
|
20240304,200100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,200000,9560886000,327000,327000,327000,327000,0
|
|
20240304,195900,9560886000,327000,327000,327000,327000,0
|
|
20240304,195800,9560886000,327000,327000,327000,327000,0
|
|
20240304,195700,9560886000,327000,327000,327000,327000,0
|
|
20240304,195600,9560886000,327000,327000,327000,327000,0
|
|
20240304,195500,9560886000,327000,327000,327000,327000,0
|
|
20240304,195400,9560886000,327000,327000,327000,327000,0
|
|
20240304,195300,9560886000,327000,327000,327000,327000,0
|
|
20240304,195200,9560886000,327000,327000,327000,327000,0
|
|
20240304,195100,9560886000,327000,327000,327000,327000,0
|
|
20240304,195000,9560886000,327000,327000,327000,327000,0
|
|
20240304,194900,9560886000,327000,327000,327000,327000,0
|
|
20240304,194800,9560886000,327000,327000,327000,327000,0
|
|
20240304,194700,9560886000,327000,327000,327000,327000,0
|
|
20240304,194600,9560886000,327000,327000,327000,327000,0
|
|
20240304,194500,9560886000,327000,327000,327000,327000,0
|
|
20240304,194400,9560886000,327000,327000,327000,327000,0
|
|
20240304,194300,9560886000,327000,327000,327000,327000,0
|
|
20240304,194200,9560886000,327000,327000,327000,327000,0
|
|
20240304,194100,9560886000,327000,327000,327000,327000,0
|
|
20240304,194000,9560886000,327000,327000,327000,327000,0
|
|
20240304,193900,9560886000,327000,327000,327000,327000,0
|
|
20240304,193800,9560886000,327000,327000,327000,327000,0
|
|
20240304,193700,9560886000,327000,327000,327000,327000,0
|
|
20240304,193600,9560886000,327000,327000,327000,327000,0
|
|
20240304,193500,9560886000,327000,327000,327000,327000,0
|
|
20240304,193400,9560886000,327000,327000,327000,327000,0
|
|
20240304,193300,9560886000,327000,327000,327000,327000,0
|
|
20240304,193200,9560886000,327000,327000,327000,327000,0
|
|
20240304,193100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,193000,9560886000,327000,327000,327000,327000,0
|
|
20240304,192900,9560886000,327000,327000,327000,327000,0
|
|
20240304,192800,9560886000,327000,327000,327000,327000,0
|
|
20240304,192700,9560886000,327000,327000,327000,327000,0
|
|
20240304,192600,9560886000,327000,327000,327000,327000,0
|
|
20240304,192500,9560886000,327000,327000,327000,327000,0
|
|
20240304,192400,9560886000,327000,327000,327000,327000,0
|
|
20240304,192300,9560886000,327000,327000,327000,327000,0
|
|
20240304,192200,9560886000,327000,327000,327000,327000,0
|
|
20240304,192100,9560886000,327000,327000,327000,327000,0
|
|
20240304,192000,9560886000,327000,327000,327000,327000,0
|
|
20240304,191900,9560886000,327000,327000,327000,327000,0
|
|
20240304,191800,9560886000,327000,327000,327000,327000,0
|
|
20240304,191700,9560886000,327000,327000,327000,327000,0
|
|
20240304,191600,9560886000,327000,327000,327000,327000,0
|
|
20240304,191500,9560886000,327000,327000,327000,327000,0
|
|
20240304,191400,9560886000,327000,327000,327000,327000,0
|
|
20240304,191300,9560886000,327000,327000,327000,327000,0
|
|
20240304,191200,9560886000,327000,327000,327000,327000,0
|
|
20240304,191100,9560886000,327000,327000,327000,327000,0
|
|
20240304,191000,9560886000,327000,327000,327000,327000,0
|
|
20240304,190900,9560886000,327000,327000,327000,327000,0
|
|
20240304,190800,9560886000,327000,327000,327000,327000,0
|
|
20240304,190700,9560886000,327000,327000,327000,327000,0
|
|
20240304,190600,9560886000,327000,327000,327000,327000,0
|
|
20240304,190500,9560886000,327000,327000,327000,327000,0
|
|
20240304,190400,9560886000,327000,327000,327000,327000,0
|
|
20240304,190300,9560886000,327000,327000,327000,327000,0
|
|
20240304,190200,9560886000,327000,327000,327000,327000,0
|
|
20240304,190100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,190000,9560886000,327000,327000,327000,327000,0
|
|
20240304,185900,9560886000,327000,327000,327000,327000,0
|
|
20240304,185800,9560886000,327000,327000,327000,327000,0
|
|
20240304,185700,9560886000,327000,327000,327000,327000,0
|
|
20240304,185600,9560886000,327000,327000,327000,327000,0
|
|
20240304,185500,9560886000,327000,327000,327000,327000,0
|
|
20240304,185400,9560886000,327000,327000,327000,327000,0
|
|
20240304,185300,9560886000,327000,327000,327000,327000,0
|
|
20240304,185200,9560886000,327000,327000,327000,327000,0
|
|
20240304,185100,9560886000,327000,327000,327000,327000,0
|
|
20240304,185000,9560886000,327000,327000,327000,327000,0
|
|
20240304,184900,9560886000,327000,327000,327000,327000,0
|
|
20240304,184800,9560886000,327000,327000,327000,327000,0
|
|
20240304,184700,9560886000,327000,327000,327000,327000,0
|
|
20240304,184600,9560886000,327000,327000,327000,327000,0
|
|
20240304,184500,9560886000,327000,327000,327000,327000,0
|
|
20240304,184400,9560886000,327000,327000,327000,327000,0
|
|
20240304,184300,9560886000,327000,327000,327000,327000,0
|
|
20240304,184200,9560886000,327000,327000,327000,327000,0
|
|
20240304,184100,9560886000,327000,327000,327000,327000,0
|
|
20240304,184000,9560886000,327000,327000,327000,327000,0
|
|
20240304,183900,9560886000,327000,327000,327000,327000,0
|
|
20240304,183800,9560886000,327000,327000,327000,327000,0
|
|
20240304,183700,9560886000,327000,327000,327000,327000,0
|
|
20240304,183600,9560886000,327000,327000,327000,327000,0
|
|
20240304,183500,9560886000,327000,327000,327000,327000,0
|
|
20240304,183400,9560886000,327000,327000,327000,327000,0
|
|
20240304,183300,9560886000,327000,327000,327000,327000,0
|
|
20240304,183200,9560886000,327000,327000,327000,327000,0
|
|
20240304,183100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,183000,9560886000,327000,327000,327000,327000,0
|
|
20240304,182900,9560886000,327000,327000,327000,327000,0
|
|
20240304,182800,9560886000,327000,327000,327000,327000,0
|
|
20240304,182700,9560886000,327000,327000,327000,327000,0
|
|
20240304,182600,9560886000,327000,327000,327000,327000,0
|
|
20240304,182500,9560886000,327000,327000,327000,327000,0
|
|
20240304,182400,9560886000,327000,327000,327000,327000,0
|
|
20240304,182300,9560886000,327000,327000,327000,327000,0
|
|
20240304,182200,9560886000,327000,327000,327000,327000,0
|
|
20240304,182100,9560886000,327000,327000,327000,327000,0
|
|
20240304,182000,9560886000,327000,327000,327000,327000,0
|
|
20240304,181900,9560886000,327000,327000,327000,327000,0
|
|
20240304,181800,9560886000,327000,327000,327000,327000,0
|
|
20240304,181700,9560886000,327000,327000,327000,327000,0
|
|
20240304,181600,9560886000,327000,327000,327000,327000,0
|
|
20240304,181500,9560886000,327000,327000,327000,327000,0
|
|
20240304,181400,9560886000,327000,327000,327000,327000,0
|
|
20240304,181300,9560886000,327000,327000,327000,327000,0
|
|
20240304,181200,9560886000,327000,327000,327000,327000,0
|
|
20240304,181100,9560886000,327000,327000,327000,327000,0
|
|
20240304,181000,9560886000,327000,327000,327000,327000,0
|
|
20240304,180900,9560886000,327000,327000,327000,327000,0
|
|
20240304,180800,9560886000,327000,327000,327000,327000,0
|
|
20240304,180700,9560886000,327000,327000,327000,327000,0
|
|
20240304,180600,9560886000,327000,327000,327000,327000,0
|
|
20240304,180500,9560886000,327000,327000,327000,327000,0
|
|
20240304,180400,9560886000,327000,327000,327000,327000,0
|
|
20240304,180300,9560886000,327000,327000,327000,327000,0
|
|
20240304,180200,9560886000,327000,327000,327000,327000,0
|
|
20240304,180100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,180000,9560886000,327000,327000,327000,327000,0
|
|
20240304,175900,9560886000,327000,327000,327000,327000,0
|
|
20240304,175800,9560886000,327000,327000,327000,327000,0
|
|
20240304,175700,9560886000,327000,327000,327000,327000,0
|
|
20240304,175600,9560886000,327000,327000,327000,327000,0
|
|
20240304,175500,9560886000,327000,327000,327000,327000,0
|
|
20240304,175400,9560886000,327000,327000,327000,327000,0
|
|
20240304,175300,9560886000,327000,327000,327000,327000,0
|
|
20240304,175200,9560886000,327000,327000,327000,327000,0
|
|
20240304,175100,9560886000,327000,327000,327000,327000,0
|
|
20240304,175000,9560886000,327000,327000,327000,327000,0
|
|
20240304,174900,9560886000,327000,327000,327000,327000,0
|
|
20240304,174800,9560886000,327000,327000,327000,327000,0
|
|
20240304,174700,9560886000,327000,327000,327000,327000,0
|
|
20240304,174600,9560886000,327000,327000,327000,327000,0
|
|
20240304,174500,9560886000,327000,327000,327000,327000,0
|
|
20240304,174400,9560886000,327000,327000,327000,327000,0
|
|
20240304,174300,9560886000,327000,327000,327000,327000,0
|
|
20240304,174200,9560886000,327000,327000,327000,327000,0
|
|
20240304,174100,9560886000,327000,327000,327000,327000,0
|
|
20240304,174000,9560886000,327000,327000,327000,327000,0
|
|
20240304,173900,9560886000,327000,327000,327000,327000,0
|
|
20240304,173800,9560886000,327000,327000,327000,327000,0
|
|
20240304,173700,9560886000,327000,327000,327000,327000,0
|
|
20240304,173600,9560886000,327000,327000,327000,327000,0
|
|
20240304,173500,9560886000,327000,327000,327000,327000,0
|
|
20240304,173400,9560886000,327000,327000,327000,327000,0
|
|
20240304,173300,9560886000,327000,327000,327000,327000,0
|
|
20240304,173200,9560886000,327000,327000,327000,327000,0
|
|
20240304,173100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,173000,9560886000,327000,327000,327000,327000,0
|
|
20240304,172900,9560886000,327000,327000,327000,327000,0
|
|
20240304,172800,9560886000,327000,327000,327000,327000,0
|
|
20240304,172700,9560886000,327000,327000,327000,327000,0
|
|
20240304,172600,9560886000,327000,327000,327000,327000,0
|
|
20240304,172500,9560886000,327000,327000,327000,327000,0
|
|
20240304,172400,9560886000,327000,327000,327000,327000,0
|
|
20240304,172300,9560886000,327000,327000,327000,327000,0
|
|
20240304,172200,9560886000,327000,327000,327000,327000,0
|
|
20240304,172100,9560886000,327000,327000,327000,327000,0
|
|
20240304,172000,9560886000,327000,327000,327000,327000,0
|
|
20240304,171900,9560886000,327000,327000,327000,327000,0
|
|
20240304,171800,9560886000,327000,327000,327000,327000,0
|
|
20240304,171700,9560886000,327000,327000,327000,327000,0
|
|
20240304,171600,9560886000,327000,327000,327000,327000,0
|
|
20240304,171500,9560886000,327000,327000,327000,327000,0
|
|
20240304,171400,9560886000,327000,327000,327000,327000,0
|
|
20240304,171300,9560886000,327000,327000,327000,327000,0
|
|
20240304,171200,9560886000,327000,327000,327000,327000,0
|
|
20240304,171100,9560886000,327000,327000,327000,327000,0
|
|
20240304,171000,9560886000,327000,327000,327000,327000,0
|
|
20240304,170900,9560886000,327000,327000,327000,327000,0
|
|
20240304,170800,9560886000,327000,327000,327000,327000,0
|
|
20240304,170700,9560886000,327000,327000,327000,327000,0
|
|
20240304,170600,9560886000,327000,327000,327000,327000,0
|
|
20240304,170500,9560886000,327000,327000,327000,327000,0
|
|
20240304,170400,9560886000,327000,327000,327000,327000,0
|
|
20240304,170300,9560886000,327000,327000,327000,327000,0
|
|
20240304,170200,9560886000,327000,327000,327000,327000,0
|
|
20240304,170100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,170000,9560886000,327000,327000,327000,327000,0
|
|
20240304,165900,9560886000,327000,327000,327000,327000,0
|
|
20240304,165800,9560886000,327000,327000,327000,327000,0
|
|
20240304,165700,9560886000,327000,327000,327000,327000,0
|
|
20240304,165600,9560886000,327000,327000,327000,327000,0
|
|
20240304,165500,9560886000,327000,327000,327000,327000,0
|
|
20240304,165400,9560886000,327000,327000,327000,327000,0
|
|
20240304,165300,9560886000,327000,327000,327000,327000,0
|
|
20240304,165200,9560886000,327000,327000,327000,327000,0
|
|
20240304,165100,9560886000,327000,327000,327000,327000,0
|
|
20240304,165000,9560886000,327000,327000,327000,327000,0
|
|
20240304,164900,9560886000,327000,327000,327000,327000,0
|
|
20240304,164800,9560886000,327000,327000,327000,327000,0
|
|
20240304,164700,9560886000,327000,327000,327000,327000,0
|
|
20240304,164600,9560886000,327000,327000,327000,327000,0
|
|
20240304,164500,9560886000,327000,327000,327000,327000,0
|
|
20240304,164400,9560886000,327000,327000,327000,327000,0
|
|
20240304,164300,9560886000,327000,327000,327000,327000,0
|
|
20240304,164200,9560886000,327000,327000,327000,327000,0
|
|
20240304,164100,9560886000,327000,327000,327000,327000,0
|
|
20240304,164000,9560886000,327000,327000,327000,327000,0
|
|
20240304,163900,9560886000,327000,327000,327000,327000,0
|
|
20240304,163800,9560886000,327000,327000,327000,327000,0
|
|
20240304,163700,9560886000,327000,327000,327000,327000,0
|
|
20240304,163600,9560886000,327000,327000,327000,327000,0
|
|
20240304,163500,9560886000,327000,327000,327000,327000,0
|
|
20240304,163400,9560886000,327000,327000,327000,327000,0
|
|
20240304,163300,9560886000,327000,327000,327000,327000,0
|
|
20240304,163200,9560886000,327000,327000,327000,327000,0
|
|
20240304,163100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,163000,9560886000,327000,327000,327000,327000,0
|
|
20240304,162900,9560886000,327000,327000,327000,327000,0
|
|
20240304,162800,9560886000,327000,327000,327000,327000,0
|
|
20240304,162700,9560886000,327000,327000,327000,327000,0
|
|
20240304,162600,9560886000,327000,327000,327000,327000,0
|
|
20240304,162500,9560886000,327000,327000,327000,327000,0
|
|
20240304,162400,9560886000,327000,327000,327000,327000,0
|
|
20240304,162300,9560886000,327000,327000,327000,327000,0
|
|
20240304,162200,9560886000,327000,327000,327000,327000,0
|
|
20240304,162100,9560886000,327000,327000,327000,327000,0
|
|
20240304,162000,9560886000,327000,327000,327000,327000,0
|
|
20240304,161900,9560886000,327000,327000,327000,327000,0
|
|
20240304,161800,9560886000,327000,327000,327000,327000,0
|
|
20240304,161700,9560886000,327000,327000,327000,327000,0
|
|
20240304,161600,9560886000,327000,327000,327000,327000,0
|
|
20240304,161500,9560886000,327000,327000,327000,327000,0
|
|
20240304,161400,9560886000,327000,327000,327000,327000,0
|
|
20240304,161300,9560886000,327000,327000,327000,327000,0
|
|
20240304,161200,9560886000,327000,327000,327000,327000,0
|
|
20240304,161100,9560886000,327000,327000,327000,327000,0
|
|
20240304,161000,9560886000,327000,327000,327000,327000,0
|
|
20240304,160900,9560886000,327000,327000,327000,327000,0
|
|
20240304,160800,9560886000,327000,327000,327000,327000,0
|
|
20240304,160700,9560886000,327000,327000,327000,327000,0
|
|
20240304,160600,9560886000,327000,327000,327000,327000,0
|
|
20240304,160500,9560886000,327000,327000,327000,327000,0
|
|
20240304,160400,9560886000,327000,327000,327000,327000,0
|
|
20240304,160300,9560886000,327000,327000,327000,327000,0
|
|
20240304,160200,9560886000,327000,327000,327000,327000,0
|
|
20240304,160100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,160000,9560886000,327000,327000,327000,327000,0
|
|
20240304,155900,9560886000,327000,327000,327000,327000,0
|
|
20240304,155800,9560886000,327000,327000,327000,327000,0
|
|
20240304,155700,9560886000,327000,327000,327000,327000,0
|
|
20240304,155600,9560886000,327000,327000,327000,327000,0
|
|
20240304,155500,9560886000,327000,327000,327000,327000,0
|
|
20240304,155400,9560886000,327000,327000,327000,327000,0
|
|
20240304,155300,9560886000,327000,327000,327000,327000,0
|
|
20240304,155200,9560886000,327000,327000,327000,327000,0
|
|
20240304,155100,9560886000,327000,327000,327000,327000,0
|
|
20240304,155000,9560886000,327000,327000,327000,327000,0
|
|
20240304,154900,9560886000,327000,327000,327000,327000,0
|
|
20240304,154800,9560886000,327000,327000,327000,327000,0
|
|
20240304,154700,9560886000,327000,327000,327000,327000,0
|
|
20240304,154600,9560886000,327000,327000,327000,327000,0
|
|
20240304,154500,9560886000,327000,327000,327000,327000,0
|
|
20240304,154400,9560886000,327000,327000,327000,327000,0
|
|
20240304,154300,9560886000,327000,327000,327000,327000,0
|
|
20240304,154200,9560886000,327000,327000,327000,327000,0
|
|
20240304,154100,9560886000,327000,327000,327000,327000,0
|
|
20240304,154000,9560886000,327000,327000,327000,327000,0
|
|
20240304,153900,9560886000,327000,327000,327000,327000,0
|
|
20240304,153800,9560886000,327000,327000,327000,327000,0
|
|
20240304,153700,9560886000,327000,327000,327000,327000,0
|
|
20240304,153600,9560886000,327000,327000,327000,327000,0
|
|
20240304,153500,9560886000,327000,327000,327000,327000,0
|
|
20240304,153400,9560886000,327000,327000,327000,327000,0
|
|
20240304,153300,9560886000,327000,327000,327000,327000,0
|
|
20240304,153200,9560886000,327000,327000,327000,327000,0
|
|
20240304,153100,9560886000,327000,327000,327000,327000,1051
|
|
20240304,153000,9560886000,327000,327000,327000,327000,1051
|
|
20240304,152900,9217209000,328000,328000,328000,328000,0
|
|
20240304,152800,9217209000,328000,328000,328000,328000,0
|
|
20240304,152700,9217209000,328000,328000,328000,328000,0
|
|
20240304,152600,9217209000,328000,328000,328000,328000,0
|
|
20240304,152500,9217209000,328000,328000,328000,328000,0
|
|
20240304,152400,9217209000,328000,328000,328000,328000,0
|
|
20240304,152300,9217209000,328000,328000,328000,328000,0
|
|
20240304,152200,9217209000,328000,328000,328000,328000,0
|
|
20240304,152100,9217209000,328000,328000,328000,328000,0
|
|
20240304,152000,9217209000,328000,328000,328000,328000,0
|
|
20240304,151900,9217209000,328000,328000,328000,327500,78
|
|
20240304,151800,9191631000,328000,328000,328000,327500,10
|
|
20240304,151700,9188351500,327500,327500,327500,327500,12
|
|
20240304,151600,9184421500,327500,327500,328000,327500,20
|
|
20240304,151500,9177870000,327500,328000,328000,327500,4
|
|
20240304,151400,9176559500,328000,328000,328000,328000,15
|
|
20240304,151300,9171639500,328000,327500,328000,327500,146
|
|
20240304,151200,9123804500,327500,327500,328000,327500,30
|
|
20240304,151100,9113979000,327500,328000,328000,327500,5
|
|
20240304,151000,9112339500,327500,327500,327500,327500,13
|
|
20240304,150900,9108082000,327500,328000,328000,327500,6
|
|
20240304,150800,9106115500,328000,327500,328000,327500,9
|
|
20240304,150700,9103167000,327500,328500,328500,327500,215
|
|
20240304,150600,9032675500,328000,328000,328500,328000,15
|
|
20240304,150500,9027755000,328500,328500,328500,328500,5
|
|
20240304,150400,9026112500,328500,328500,328500,328000,14
|
|
20240304,150300,9021519000,328000,328000,328000,328000,1
|
|
20240304,150200,9021191000,328000,328500,328500,328000,49
|
|
20240304,150100,9005102000,328500,328500,328500,328500,0
|
|
20240304,150000,9005102000,328500,328500,328500,328000,34
|
|
20240304,145900,8993939000,328000,328500,328500,328000,32
|
|
20240304,145800,8983428000,328000,328500,328500,328000,18
|
|
20240304,145700,8977522000,328500,328500,328500,328000,5
|
|
20240304,145600,8975880000,328500,328000,328500,328000,5
|
|
20240304,145500,8974239500,328000,327500,328000,327500,40
|
|
20240304,145400,8961121000,328000,328000,328000,328000,2
|
|
20240304,145300,8960465000,327500,327500,327500,327500,7
|
|
20240304,145200,8958172500,327500,327500,327500,327000,247
|
|
20240304,145100,8877280500,327000,327000,327000,327000,3
|
|
20240304,145000,8876299500,327000,327500,327500,327000,13
|
|
20240304,144900,8872043000,327500,327500,327500,327000,23
|
|
20240304,144800,8864511000,327000,327500,327500,327000,12
|
|
20240304,144700,8860582000,327500,327000,327500,327000,20
|
|
20240304,144600,8854036500,327500,327000,327500,327000,37
|
|
20240304,144500,8841926500,327000,327000,327000,327000,2
|
|
20240304,144400,8841272500,327000,327000,327000,327000,14
|
|
20240304,144300,8836694500,327000,327000,327000,327000,16
|
|
20240304,144200,8831462500,327000,327500,327500,327000,680
|
|
20240304,144100,8609090500,327500,327500,327500,327000,23
|
|
20240304,144000,8601560000,327000,327000,327500,327000,48
|
|
20240304,143900,8585852000,327000,327000,327500,327000,23
|
|
20240304,143800,8578330500,327000,327000,327000,327000,24
|
|
20240304,143700,8570482500,327500,327000,327500,327000,3
|
|
20240304,143600,8569500500,327000,327000,327000,327000,92
|
|
20240304,143500,8539416500,327500,327000,327500,327000,69
|
|
20240304,143400,8516848000,327000,328000,328000,327000,410
|
|
20240304,143300,8382581000,328000,327500,328000,327500,15
|
|
20240304,143200,8377667000,327500,328000,328000,327500,27
|
|
20240304,143100,8368822500,328000,327500,328000,327500,157
|
|
20240304,143000,8317330000,328000,328000,328000,328000,4
|
|
20240304,142900,8316018000,327500,328000,328000,327500,78
|
|
20240304,142800,8290441000,328000,327500,328000,327500,178
|
|
20240304,142700,8232129000,327500,328000,328000,327500,17
|
|
20240304,142600,8226558000,328000,328000,328000,327500,319
|
|
20240304,142500,8121930000,328000,328500,328500,328000,10
|
|
20240304,142400,8118649000,328500,328500,328500,328500,3
|
|
20240304,142300,8117663500,328000,328000,328000,328000,51
|
|
20240304,142200,8100935500,328000,328000,328000,328000,3
|
|
20240304,142100,8099951500,328500,328500,328500,328500,34
|
|
20240304,142000,8088782500,328500,328500,328500,328000,21
|
|
20240304,141900,8081885500,328000,328000,328500,328000,39
|
|
20240304,141800,8069092500,328000,328500,328500,328000,29
|
|
20240304,141700,8059579000,328500,328000,328500,328000,17
|
|
20240304,141600,8054002000,328000,328000,328000,328000,58
|
|
20240304,141500,8034978000,328000,328000,328500,328000,6
|
|
20240304,141400,8033009500,328000,328500,328500,328000,251
|
|
20240304,141300,7950556500,328500,328500,328500,328500,0
|
|
20240304,141200,7950556500,328500,328500,328500,328500,31
|
|
20240304,141100,7940373000,328500,328500,328500,328500,2
|
|
20240304,141000,7939716000,328500,329000,329000,328500,7
|
|
20240304,140900,7937416000,328500,328500,329000,328500,106
|
|
20240304,140800,7902594500,329000,329000,329000,328500,8
|
|
20240304,140700,7899963000,329000,329000,329000,328500,5
|
|
20240304,140600,7898319500,329000,329000,329000,329000,49
|
|
20240304,140500,7882198500,329000,329000,329000,329000,108
|
|
20240304,140400,7846666500,329000,329000,329000,329000,2
|
|
20240304,140300,7846008500,329000,329000,329000,329000,28
|
|
20240304,140200,7836796500,329000,329000,329000,329000,23
|
|
20240304,140100,7829229500,329000,329000,329500,329000,8
|
|
20240304,140000,7826597000,329000,329000,329000,328500,28
|
|
20240304,135900,7817386000,328500,328500,328500,328500,3
|
|
20240304,135800,7816400500,328500,328500,328500,328500,0
|
|
20240304,135700,7816400500,328500,328500,328500,328500,0
|
|
20240304,135600,7816400500,328500,328500,328500,328500,4
|
|
20240304,135500,7815086500,328500,328500,328500,328500,1
|
|
20240304,135400,7814758000,329000,329000,329000,329000,2
|
|
20240304,135300,7814100000,329000,328500,329000,328500,4
|
|
20240304,135200,7812785500,329000,328500,329000,328500,5
|
|
20240304,135100,7811142500,329000,329000,329000,328500,55
|
|
20240304,135000,7793049000,328500,328500,328500,328500,0
|
|
20240304,134900,7793049000,328500,328500,329000,328500,7
|
|
20240304,134800,7790749000,329000,329000,329000,329000,9
|
|
20240304,134700,7787788000,328500,329000,329000,328500,41
|
|
20240304,134600,7774318000,329000,329000,329000,329000,3
|
|
20240304,134500,7773331000,328500,328500,328500,328500,5
|
|
20240304,134400,7771688500,328500,329000,329000,328500,602
|
|
20240304,134300,7573884000,329000,329000,329000,329000,0
|
|
20240304,134200,7573884000,329000,329000,329000,329000,210
|
|
20240304,134100,7504794000,329000,329000,329000,329000,4
|
|
20240304,134000,7503478000,329500,329500,329500,329500,1
|
|
20240304,133900,7503148500,329500,329500,329500,329500,6
|
|
20240304,133800,7501171500,329000,329000,329500,329000,16
|
|
20240304,133700,7495906500,328500,328500,328500,328500,0
|
|
20240304,133600,7495906500,328500,328500,328500,328500,0
|
|
20240304,133500,7495906500,328500,329000,329000,328500,427
|
|
20240304,133400,7355536000,329000,329500,329500,329000,5
|
|
20240304,133300,7353890500,329500,329500,329500,329500,31
|
|
20240304,133200,7343676000,329500,329000,329500,329000,14
|
|
20240304,133100,7339067000,329000,329000,329000,329000,2
|
|
20240304,133000,7338409000,329500,329500,329500,329500,1
|
|
20240304,132900,7338079500,329000,329000,329000,329000,0
|
|
20240304,132800,7338079500,329000,329000,329000,329000,2
|
|
20240304,132700,7337421500,329000,329000,329000,329000,22
|
|
20240304,132600,7330183500,329000,329000,329500,329000,44
|
|
20240304,132500,7315706500,328500,328000,328500,328000,343
|
|
20240304,132400,7203040500,328000,328500,328500,328000,57
|
|
20240304,132300,7184332500,328500,329000,329000,328500,8
|
|
20240304,132200,7181702000,328500,328500,328500,328500,31
|
|
20240304,132100,7171518500,328500,328500,328500,328500,61
|
|
20240304,132000,7151480000,328500,329000,329000,328500,4
|
|
20240304,131900,7150165500,329000,329000,329000,329000,7
|
|
20240304,131800,7147862500,329000,329000,329000,328000,1059
|
|
20240304,131700,6800353500,329000,329000,329000,329000,3
|
|
20240304,131600,6799366500,329000,329500,329500,329000,22
|
|
20240304,131500,6792118500,329500,329500,329500,329500,8
|
|
20240304,131400,6789482500,329000,328000,329000,328000,63
|
|
20240304,131300,6768788000,328500,328500,328500,328500,118
|
|
20240304,131200,6730025000,329000,328500,329000,328500,10
|
|
20240304,131100,6726739500,329000,328500,329000,328500,3
|
|
20240304,131000,6725753000,329000,329000,329000,329000,15
|
|
20240304,130900,6720818000,329000,329000,329000,328500,8
|
|
20240304,130800,6718187500,328500,328500,328500,328500,13
|
|
20240304,130700,6713917000,328500,328500,328500,328500,12
|
|
20240304,130600,6709975000,328500,328500,328500,328500,24
|
|
20240304,130500,6702091000,328500,329000,329000,328500,147
|
|
20240304,130400,6653791500,329000,328500,329000,328500,2
|
|
20240304,130300,6653134000,328500,328500,328500,328500,0
|
|
20240304,130200,6653134000,328500,329000,329500,328500,195
|
|
20240304,130100,6589059000,329500,329000,329500,329000,2
|
|
20240304,130000,6588400500,329000,329500,329500,329000,14
|
|
20240304,125900,6583793500,329000,329000,329000,329000,6
|
|
20240304,125800,6581819500,329000,329000,329000,329000,45
|
|
20240304,125700,6567014500,329000,329500,329500,329000,5
|
|
20240304,125600,6565369000,329500,329500,329500,329500,8
|
|
20240304,125500,6562733000,329000,329000,329500,329000,119
|
|
20240304,125400,6523581500,329000,329000,329500,329000,9
|
|
20240304,125300,6520620000,329500,329500,329500,329500,11
|
|
20240304,125200,6516995500,329000,330000,330000,329000,50
|
|
20240304,125100,6500522000,330000,329500,330000,329000,37
|
|
20240304,125000,6488330500,329000,329000,329000,329000,0
|
|
20240304,124900,6488330500,329000,329000,329000,329000,22
|
|
20240304,124800,6481092500,329000,329500,329500,329000,12
|
|
20240304,124700,6477143500,329500,329500,329500,329500,29
|
|
20240304,124600,6467588000,329500,329500,329500,329500,104
|
|
20240304,124500,6433320000,329500,330000,330000,329500,20
|
|
20240304,124400,6426729500,329500,329500,329500,329500,0
|
|
20240304,124300,6426729500,329500,329500,329500,329500,13
|
|
20240304,124200,6422446000,329500,329500,329500,329500,33
|
|
20240304,124100,6411572500,329500,329500,329500,329500,3
|
|
20240304,124000,6410584000,329000,329000,329000,329000,3
|
|
20240304,123900,6409597000,328500,328500,328500,328500,4
|
|
20240304,123800,6408283000,328500,330000,330000,328500,2016
|
|
20240304,123700,5745365000,330500,330000,330500,330000,106
|
|
20240304,123600,5710379500,329500,330000,330000,329500,265
|
|
20240304,123500,5623061000,330000,330000,330000,330000,111
|
|
20240304,123400,5586431000,330000,330000,330000,330000,20
|
|
20240304,123300,5579831000,330000,330000,330000,330000,47
|
|
20240304,123200,5564321000,330000,330000,330000,330000,186
|
|
20240304,123100,5502941000,330000,330000,330000,330000,6
|
|
20240304,123000,5500961000,330500,330500,330500,330500,0
|
|
20240304,122900,5500961000,330500,330500,330500,330500,41
|
|
20240304,122800,5487410500,331000,330500,331000,330500,4
|
|
20240304,122700,5486087500,330500,330500,330500,330500,0
|
|
20240304,122600,5486087500,330500,330500,330500,330500,0
|
|
20240304,122500,5486087500,330500,330500,330500,330500,13
|
|
20240304,122400,5481791000,330500,330500,330500,330500,71
|
|
20240304,122300,5458325500,330000,330000,330000,330000,11
|
|
20240304,122200,5454695500,330000,330000,330000,330000,1
|
|
20240304,122100,5454365500,329500,329500,329500,329500,3
|
|
20240304,122000,5453377000,330000,330000,330000,330000,8
|
|
20240304,121900,5450737000,330000,330000,330000,330000,1
|
|
20240304,121800,5450407000,329500,329500,329500,329500,2
|
|
20240304,121700,5449748000,329500,330000,330000,329500,36
|
|
20240304,121600,5437877000,330000,330000,330000,330000,11
|
|
20240304,121500,5434247000,329500,329500,329500,329500,0
|
|
20240304,121400,5434247000,329500,330000,330000,329500,8
|
|
20240304,121300,5431608500,329500,329500,329500,329500,0
|
|
20240304,121200,5431608500,329500,329500,329500,329500,16
|
|
20240304,121100,5426336500,330000,330000,330000,330000,22
|
|
20240304,121000,5419076500,330000,330000,330000,330000,1
|
|
20240304,120900,5418746500,330000,330000,330000,330000,9
|
|
20240304,120800,5415776500,330000,330000,330000,330000,6
|
|
20240304,120700,5413796500,329500,330500,330500,329500,523
|
|
20240304,120600,5241317500,330500,330500,330500,330500,1
|
|
20240304,120500,5240987000,330500,330500,330500,330500,0
|
|
20240304,120400,5240987000,330500,330500,330500,330500,0
|
|
20240304,120300,5240987000,330500,330500,330500,330500,2
|
|
20240304,120200,5240326000,330500,331000,331000,330500,29
|
|
20240304,120100,5230740500,331000,331500,331500,331000,24
|
|
20240304,120000,5222796000,331000,331000,331000,331000,12
|
|
20240304,115900,5218824000,331000,331000,331000,331000,23
|
|
20240304,115800,5211211000,330500,330500,330500,330500,0
|
|
20240304,115700,5211211000,330500,331000,331000,330500,81
|
|
20240304,115600,5184400500,330500,330500,330500,330500,13
|
|
20240304,115500,5180104000,330500,330500,330500,330500,1
|
|
20240304,115400,5179773500,331000,331000,331000,331000,0
|
|
20240304,115300,5179773500,331000,331000,331000,331000,1
|
|
20240304,115200,5179442500,330500,330500,330500,330500,3
|
|
20240304,115100,5178451000,330500,330500,330500,330000,38
|
|
20240304,115000,5165893000,330000,330000,330000,330000,4
|
|
20240304,114900,5164573000,330000,330000,330000,330000,2
|
|
20240304,114800,5163913000,330000,330000,330000,330000,2
|
|
20240304,114700,5163253000,330000,330000,330000,330000,0
|
|
20240304,114600,5163253000,330000,330000,330000,330000,3
|
|
20240304,114500,5162263000,330000,330000,330000,330000,8
|
|
20240304,114400,5159623000,330000,330000,330000,329500,155
|
|
20240304,114300,5108474000,330000,330000,330000,330000,3
|
|
20240304,114200,5107484000,330000,330000,330000,330000,0
|
|
20240304,114100,5107484000,330000,330000,330000,330000,36
|
|
20240304,114000,5095604000,330000,330000,330000,330000,12
|
|
20240304,113900,5091644000,330000,330000,330000,330000,4
|
|
20240304,113800,5090324000,330000,330000,330000,330000,6
|
|
20240304,113700,5088344000,330500,330500,330500,330500,1
|
|
20240304,113600,5088013500,330000,330000,330000,330000,9
|
|
20240304,113500,5085043500,330000,330500,330500,330000,76
|
|
20240304,113400,5059935500,330500,330500,330500,330000,22
|
|
20240304,113300,5052666500,330500,330500,330500,330500,16
|
|
20240304,113200,5047378500,330500,330000,330500,330000,81
|
|
20240304,113100,5020631000,329500,329500,329500,329500,0
|
|
20240304,113000,5020631000,329500,329500,330000,329500,12
|
|
20240304,112900,5016674000,330000,330000,330000,330000,1
|
|
20240304,112800,5016344000,330000,330000,330000,330000,1
|
|
20240304,112700,5016014000,329500,329500,329500,329500,13
|
|
20240304,112600,5011730500,330000,330000,330000,330000,4
|
|
20240304,112500,5010410500,329500,329500,329500,329500,2
|
|
20240304,112400,5009751500,329500,330000,330000,329500,7
|
|
20240304,112300,5007443500,330000,330000,330000,329500,21
|
|
20240304,112200,5000514500,329500,329500,329500,329500,23
|
|
20240304,112100,4992936000,329500,329500,329500,329500,16
|
|
20240304,112000,4987664000,329500,329500,329500,329500,100
|
|
20240304,111900,4954714000,329500,329500,329500,329500,2
|
|
20240304,111800,4954055000,329500,330000,330000,329500,20
|
|
20240304,111700,4947458000,330000,329500,330000,329500,65
|
|
20240304,111600,4926016500,329500,329500,329500,329500,2
|
|
20240304,111500,4925357500,330000,330000,330000,330000,3
|
|
20240304,111400,4924367500,330000,330000,330000,329500,5
|
|
20240304,111300,4922718000,330000,329500,330000,329500,35
|
|
20240304,111200,4911185000,329500,329500,330000,329500,55
|
|
20240304,111100,4893060000,329500,329500,329500,329500,1
|
|
20240304,111000,4892730500,329500,329500,329500,329500,23
|
|
20240304,110900,4885152000,329500,329500,329500,329500,48
|
|
20240304,110800,4869336000,329500,329500,329500,329500,13
|
|
20240304,110700,4865052500,329500,329500,329500,329500,146
|
|
20240304,110600,4816945500,329500,329500,329500,329500,26
|
|
20240304,110500,4808378500,330000,329500,330000,329000,605
|
|
20240304,110400,4609239000,329500,330500,330500,329500,74
|
|
20240304,110300,4584820000,330500,330500,330500,330500,3
|
|
20240304,110200,4583828500,330000,330000,330000,330000,0
|
|
20240304,110100,4583828500,330000,330000,330000,329500,40
|
|
20240304,110000,4570633500,330000,330500,331000,329500,6
|
|
20240304,105900,4568652500,329500,330500,330500,329500,159
|
|
20240304,105800,4516189500,331000,330500,331000,330500,7
|
|
20240304,105700,4513874000,330500,331000,332000,330500,151
|
|
20240304,105600,4463826500,331500,330500,331500,330500,238
|
|
20240304,105500,4385017500,330500,330500,330500,330000,96
|
|
20240304,105400,4353301500,330000,330500,330500,330000,18
|
|
20240304,105300,4347353500,330000,330000,330000,330000,14
|
|
20240304,105200,4342733500,330500,330000,330500,330000,10
|
|
20240304,105100,4339433000,330000,330000,330500,330000,81
|
|
20240304,105000,4312692000,329500,329500,329500,329500,20
|
|
20240304,104900,4306102000,329500,330000,330000,329500,16
|
|
20240304,104800,4300824500,329500,329500,330000,329500,40
|
|
20240304,104700,4287644000,329500,329500,330000,329500,185
|
|
20240304,104600,4226686000,329500,329500,329500,329500,41
|
|
20240304,104500,4213176500,329500,329500,329500,329500,51
|
|
20240304,104400,4196372000,329500,329500,329500,329500,7
|
|
20240304,104300,4194065500,329500,329500,330000,329500,59
|
|
20240304,104200,4174623000,329500,329500,329500,329500,15
|
|
20240304,104100,4169680500,329500,329500,330000,329000,149
|
|
20240304,104000,4120588000,330000,330000,330000,330000,257
|
|
20240304,103900,4035778000,330000,330000,330000,330000,17
|
|
20240304,103800,4030168000,330000,330000,330000,330000,30
|
|
20240304,103700,4020268000,330000,329500,330000,329500,31
|
|
20240304,103600,4010051500,329500,329500,330000,329000,271
|
|
20240304,103500,3920763500,330000,330000,330000,329500,176
|
|
20240304,103400,3862766000,329500,330000,330500,329500,63
|
|
20240304,103300,3841985000,330000,330000,330000,329500,685
|
|
20240304,103200,3616078000,330000,330500,330500,330000,10
|
|
20240304,103100,3612777000,330500,330000,330500,330000,29
|
|
20240304,103000,3603195500,330000,331500,332000,330000,1176
|
|
20240304,102900,3214518500,331500,331500,331500,331500,11
|
|
20240304,102800,3210872000,331500,332000,332000,331500,99
|
|
20240304,102700,3178047000,332000,332000,332000,331500,38
|
|
20240304,102600,3165446500,332000,331500,332000,331500,13
|
|
20240304,102500,3161132500,332000,331500,332000,331500,35
|
|
20240304,102400,3149527000,331500,331500,331500,331500,65
|
|
20240304,102300,3127979500,331500,332000,332000,331500,7
|
|
20240304,102200,3125656500,332000,332000,332000,331500,160
|
|
20240304,102100,3072564000,332000,332500,332500,332000,11
|
|
20240304,102000,3068909500,332000,332000,332000,332000,25
|
|
20240304,101900,3060609500,332000,331500,332000,331500,87
|
|
20240304,101800,3031726000,331500,331500,331500,331500,4
|
|
20240304,101700,3030400000,332000,332000,332000,331500,30
|
|
20240304,101600,3020453000,332000,331500,332000,331500,42
|
|
20240304,101500,3006524000,332000,332000,332000,331500,39
|
|
20240304,101400,2993582000,332000,332000,332000,332000,47
|
|
20240304,101300,2977978000,332000,332000,332000,332000,10
|
|
20240304,101200,2974658000,332000,331500,332000,331500,52
|
|
20240304,101100,2957411000,332000,332000,332000,332000,43
|
|
20240304,101000,2943135000,332000,332500,332500,332000,50
|
|
20240304,100900,2926533000,332000,332000,332500,332000,152
|
|
20240304,100800,2876062000,332000,332500,332500,332000,14
|
|
20240304,100700,2871408000,332500,332500,332500,332500,7
|
|
20240304,100600,2869080500,332500,332000,332500,332000,22
|
|
20240304,100500,2861766000,332500,332500,332500,332500,108
|
|
20240304,100400,2825856000,332500,332500,332500,332500,38
|
|
20240304,100300,2813221000,332500,332500,332500,332500,2
|
|
20240304,100200,2812556000,333000,333500,333500,333000,225
|
|
20240304,100100,2737534500,334000,333500,334000,333500,23
|
|
20240304,100000,2729858500,333500,333000,333500,333000,127
|
|
20240304,095900,2687550000,332500,332500,332500,332500,1
|
|
20240304,095800,2687217500,333000,333000,333000,333000,0
|
|
20240304,095700,2687217500,333000,332500,333000,332500,7
|
|
20240304,095600,2684887500,332500,332500,332500,332500,8
|
|
20240304,095500,2682227500,332500,332500,332500,332500,42
|
|
20240304,095400,2668262500,332500,333000,333000,332500,5
|
|
20240304,095300,2666599000,332500,332500,332500,332500,17
|
|
20240304,095200,2660946500,332500,332000,332500,332000,127
|
|
20240304,095100,2618771500,332000,332500,333000,332000,210
|
|
20240304,095000,2548962500,332500,332500,333000,332500,91
|
|
20240304,094900,2518703500,332500,332500,332500,332500,6
|
|
20240304,094800,2516708500,332500,332500,332500,332500,46
|
|
20240304,094700,2501413500,333000,332500,333000,332500,82
|
|
20240304,094600,2474148000,333000,333000,333000,333000,50
|
|
20240304,094500,2457498000,333000,333000,333000,333000,69
|
|
20240304,094400,2434521000,333000,332500,333000,332500,162
|
|
20240304,094300,2380591000,333000,333000,333000,332500,15
|
|
20240304,094200,2375601500,332500,332500,332500,332500,71
|
|
20240304,094100,2351994000,332500,333000,333500,332000,151
|
|
20240304,094000,2301782500,333000,333000,333500,333000,47
|
|
20240304,093900,2286128500,333000,334000,334000,333000,10
|
|
20240304,093800,2282789500,332000,332500,333000,332000,293
|
|
20240304,093700,2185361000,332500,333500,333500,332500,180
|
|
20240304,093600,2125413500,333500,333000,333500,333000,49
|
|
20240304,093500,2109085000,333000,334500,334500,333000,379
|
|
20240304,093400,1982525500,334500,334500,334500,334000,27
|
|
20240304,093300,1973494500,334500,334500,334500,334500,47
|
|
20240304,093200,1957773000,335000,334500,335000,334500,92
|
|
20240304,093100,1926971000,334500,334500,334500,334000,5
|
|
20240304,093000,1925299000,334500,335000,335000,334500,12
|
|
20240304,092900,1921279500,335000,334500,335000,334000,270
|
|
20240304,092800,1830964000,335000,334500,335000,334500,18
|
|
20240304,092700,1824940000,334500,335500,335500,334500,76
|
|
20240304,092600,1799484000,335000,335500,335500,335000,51
|
|
20240304,092500,1782380500,335000,336000,336000,335000,198
|
|
20240304,092400,1715893000,336000,336000,336000,336000,26
|
|
20240304,092300,1707157000,336000,336000,336000,336000,23
|
|
20240304,092200,1699429000,337000,335500,337000,335500,44
|
|
20240304,092100,1684641000,335500,337000,337000,335500,99
|
|
20240304,092000,1651339500,336500,337500,338000,336500,80
|
|
20240304,091900,1624346500,336000,335500,338000,335500,493
|
|
20240304,091800,1458709000,335000,335500,335500,335000,10
|
|
20240304,091700,1455358500,335500,335000,335500,335000,42
|
|
20240304,091600,1441287000,335000,333500,335500,333500,750
|
|
20240304,091500,1190500000,334000,333500,334000,333500,31
|
|
20240304,091400,1180156000,334000,333500,334000,333000,142
|
|
20240304,091300,1132745000,333500,332500,334000,332500,44
|
|
20240304,091200,1118082000,332000,332500,334000,331500,298
|
|
20240304,091100,1019025000,332000,330500,332500,329500,1255
|
|
20240304,091000,604641000,331500,332500,332500,330500,285
|
|
20240304,090900,510105000,332500,332000,333000,332000,122
|
|
20240304,090800,469592500,333000,334000,334000,332500,549
|
|
20240304,090700,286625000,334000,335000,335000,334000,12
|
|
20240304,090600,282610000,334000,335000,335000,334000,26
|
|
20240304,090500,273912500,334500,335000,335000,334500,47
|
|
20240304,090400,258178500,335000,334500,335000,334500,67
|
|
20240304,090300,235765000,334500,335000,335500,334500,15
|
|
20240304,090200,230744500,335500,336000,336000,335500,322
|
|
20240304,090100,122611000,336000,335500,336000,335500,123
|
|
20240304,090000,81285500,335500,334500,335500,334500,226
|