723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,210000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,205900,25514380000,353500,353500,353500,353500,0
|
|
20240308,205800,25514380000,353500,353500,353500,353500,0
|
|
20240308,205700,25514380000,353500,353500,353500,353500,0
|
|
20240308,205600,25514380000,353500,353500,353500,353500,0
|
|
20240308,205500,25514380000,353500,353500,353500,353500,0
|
|
20240308,205400,25514380000,353500,353500,353500,353500,0
|
|
20240308,205300,25514380000,353500,353500,353500,353500,0
|
|
20240308,205200,25514380000,353500,353500,353500,353500,0
|
|
20240308,205100,25514380000,353500,353500,353500,353500,0
|
|
20240308,205000,25514380000,353500,353500,353500,353500,0
|
|
20240308,204900,25514380000,353500,353500,353500,353500,0
|
|
20240308,204800,25514380000,353500,353500,353500,353500,0
|
|
20240308,204700,25514380000,353500,353500,353500,353500,0
|
|
20240308,204600,25514380000,353500,353500,353500,353500,0
|
|
20240308,204500,25514380000,353500,353500,353500,353500,0
|
|
20240308,204400,25514380000,353500,353500,353500,353500,0
|
|
20240308,204300,25514380000,353500,353500,353500,353500,0
|
|
20240308,204200,25514380000,353500,353500,353500,353500,0
|
|
20240308,204100,25514380000,353500,353500,353500,353500,0
|
|
20240308,204000,25514380000,353500,353500,353500,353500,0
|
|
20240308,203900,25514380000,353500,353500,353500,353500,0
|
|
20240308,203800,25514380000,353500,353500,353500,353500,0
|
|
20240308,203700,25514380000,353500,353500,353500,353500,0
|
|
20240308,203600,25514380000,353500,353500,353500,353500,0
|
|
20240308,203500,25514380000,353500,353500,353500,353500,0
|
|
20240308,203400,25514380000,353500,353500,353500,353500,0
|
|
20240308,203300,25514380000,353500,353500,353500,353500,0
|
|
20240308,203200,25514380000,353500,353500,353500,353500,0
|
|
20240308,203100,25514380000,353500,353500,353500,353500,0
|
|
20240308,203000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,202900,25514380000,353500,353500,353500,353500,0
|
|
20240308,202800,25514380000,353500,353500,353500,353500,0
|
|
20240308,202700,25514380000,353500,353500,353500,353500,0
|
|
20240308,202600,25514380000,353500,353500,353500,353500,0
|
|
20240308,202500,25514380000,353500,353500,353500,353500,0
|
|
20240308,202400,25514380000,353500,353500,353500,353500,0
|
|
20240308,202300,25514380000,353500,353500,353500,353500,0
|
|
20240308,202200,25514380000,353500,353500,353500,353500,0
|
|
20240308,202100,25514380000,353500,353500,353500,353500,0
|
|
20240308,202000,25514380000,353500,353500,353500,353500,0
|
|
20240308,201900,25514380000,353500,353500,353500,353500,0
|
|
20240308,201800,25514380000,353500,353500,353500,353500,0
|
|
20240308,201700,25514380000,353500,353500,353500,353500,0
|
|
20240308,201600,25514380000,353500,353500,353500,353500,0
|
|
20240308,201500,25514380000,353500,353500,353500,353500,0
|
|
20240308,201400,25514380000,353500,353500,353500,353500,0
|
|
20240308,201300,25514380000,353500,353500,353500,353500,0
|
|
20240308,201200,25514380000,353500,353500,353500,353500,0
|
|
20240308,201100,25514380000,353500,353500,353500,353500,0
|
|
20240308,201000,25514380000,353500,353500,353500,353500,0
|
|
20240308,200900,25514380000,353500,353500,353500,353500,0
|
|
20240308,200800,25514380000,353500,353500,353500,353500,0
|
|
20240308,200700,25514380000,353500,353500,353500,353500,0
|
|
20240308,200600,25514380000,353500,353500,353500,353500,0
|
|
20240308,200500,25514380000,353500,353500,353500,353500,0
|
|
20240308,200400,25514380000,353500,353500,353500,353500,0
|
|
20240308,200300,25514380000,353500,353500,353500,353500,0
|
|
20240308,200200,25514380000,353500,353500,353500,353500,0
|
|
20240308,200100,25514380000,353500,353500,353500,353500,0
|
|
20240308,200000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,195900,25514380000,353500,353500,353500,353500,0
|
|
20240308,195800,25514380000,353500,353500,353500,353500,0
|
|
20240308,195700,25514380000,353500,353500,353500,353500,0
|
|
20240308,195600,25514380000,353500,353500,353500,353500,0
|
|
20240308,195500,25514380000,353500,353500,353500,353500,0
|
|
20240308,195400,25514380000,353500,353500,353500,353500,0
|
|
20240308,195300,25514380000,353500,353500,353500,353500,0
|
|
20240308,195200,25514380000,353500,353500,353500,353500,0
|
|
20240308,195100,25514380000,353500,353500,353500,353500,0
|
|
20240308,195000,25514380000,353500,353500,353500,353500,0
|
|
20240308,194900,25514380000,353500,353500,353500,353500,0
|
|
20240308,194800,25514380000,353500,353500,353500,353500,0
|
|
20240308,194700,25514380000,353500,353500,353500,353500,0
|
|
20240308,194600,25514380000,353500,353500,353500,353500,0
|
|
20240308,194500,25514380000,353500,353500,353500,353500,0
|
|
20240308,194400,25514380000,353500,353500,353500,353500,0
|
|
20240308,194300,25514380000,353500,353500,353500,353500,0
|
|
20240308,194200,25514380000,353500,353500,353500,353500,0
|
|
20240308,194100,25514380000,353500,353500,353500,353500,0
|
|
20240308,194000,25514380000,353500,353500,353500,353500,0
|
|
20240308,193900,25514380000,353500,353500,353500,353500,0
|
|
20240308,193800,25514380000,353500,353500,353500,353500,0
|
|
20240308,193700,25514380000,353500,353500,353500,353500,0
|
|
20240308,193600,25514380000,353500,353500,353500,353500,0
|
|
20240308,193500,25514380000,353500,353500,353500,353500,0
|
|
20240308,193400,25514380000,353500,353500,353500,353500,0
|
|
20240308,193300,25514380000,353500,353500,353500,353500,0
|
|
20240308,193200,25514380000,353500,353500,353500,353500,0
|
|
20240308,193100,25514380000,353500,353500,353500,353500,0
|
|
20240308,193000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,192900,25514380000,353500,353500,353500,353500,0
|
|
20240308,192800,25514380000,353500,353500,353500,353500,0
|
|
20240308,192700,25514380000,353500,353500,353500,353500,0
|
|
20240308,192600,25514380000,353500,353500,353500,353500,0
|
|
20240308,192500,25514380000,353500,353500,353500,353500,0
|
|
20240308,192400,25514380000,353500,353500,353500,353500,0
|
|
20240308,192300,25514380000,353500,353500,353500,353500,0
|
|
20240308,192200,25514380000,353500,353500,353500,353500,0
|
|
20240308,192100,25514380000,353500,353500,353500,353500,0
|
|
20240308,192000,25514380000,353500,353500,353500,353500,0
|
|
20240308,191900,25514380000,353500,353500,353500,353500,0
|
|
20240308,191800,25514380000,353500,353500,353500,353500,0
|
|
20240308,191700,25514380000,353500,353500,353500,353500,0
|
|
20240308,191600,25514380000,353500,353500,353500,353500,0
|
|
20240308,191500,25514380000,353500,353500,353500,353500,0
|
|
20240308,191400,25514380000,353500,353500,353500,353500,0
|
|
20240308,191300,25514380000,353500,353500,353500,353500,0
|
|
20240308,191200,25514380000,353500,353500,353500,353500,0
|
|
20240308,191100,25514380000,353500,353500,353500,353500,0
|
|
20240308,191000,25514380000,353500,353500,353500,353500,0
|
|
20240308,190900,25514380000,353500,353500,353500,353500,0
|
|
20240308,190800,25514380000,353500,353500,353500,353500,0
|
|
20240308,190700,25514380000,353500,353500,353500,353500,0
|
|
20240308,190600,25514380000,353500,353500,353500,353500,0
|
|
20240308,190500,25514380000,353500,353500,353500,353500,0
|
|
20240308,190400,25514380000,353500,353500,353500,353500,0
|
|
20240308,190300,25514380000,353500,353500,353500,353500,0
|
|
20240308,190200,25514380000,353500,353500,353500,353500,0
|
|
20240308,190100,25514380000,353500,353500,353500,353500,0
|
|
20240308,190000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,185900,25514380000,353500,353500,353500,353500,0
|
|
20240308,185800,25514380000,353500,353500,353500,353500,0
|
|
20240308,185700,25514380000,353500,353500,353500,353500,0
|
|
20240308,185600,25514380000,353500,353500,353500,353500,0
|
|
20240308,185500,25514380000,353500,353500,353500,353500,0
|
|
20240308,185400,25514380000,353500,353500,353500,353500,0
|
|
20240308,185300,25514380000,353500,353500,353500,353500,0
|
|
20240308,185200,25514380000,353500,353500,353500,353500,0
|
|
20240308,185100,25514380000,353500,353500,353500,353500,0
|
|
20240308,185000,25514380000,353500,353500,353500,353500,0
|
|
20240308,184900,25514380000,353500,353500,353500,353500,0
|
|
20240308,184800,25514380000,353500,353500,353500,353500,0
|
|
20240308,184700,25514380000,353500,353500,353500,353500,0
|
|
20240308,184600,25514380000,353500,353500,353500,353500,0
|
|
20240308,184500,25514380000,353500,353500,353500,353500,0
|
|
20240308,184400,25514380000,353500,353500,353500,353500,0
|
|
20240308,184300,25514380000,353500,353500,353500,353500,0
|
|
20240308,184200,25514380000,353500,353500,353500,353500,0
|
|
20240308,184100,25514380000,353500,353500,353500,353500,0
|
|
20240308,184000,25514380000,353500,353500,353500,353500,0
|
|
20240308,183900,25514380000,353500,353500,353500,353500,0
|
|
20240308,183800,25514380000,353500,353500,353500,353500,0
|
|
20240308,183700,25514380000,353500,353500,353500,353500,0
|
|
20240308,183600,25514380000,353500,353500,353500,353500,0
|
|
20240308,183500,25514380000,353500,353500,353500,353500,0
|
|
20240308,183400,25514380000,353500,353500,353500,353500,0
|
|
20240308,183300,25514380000,353500,353500,353500,353500,0
|
|
20240308,183200,25514380000,353500,353500,353500,353500,0
|
|
20240308,183100,25514380000,353500,353500,353500,353500,0
|
|
20240308,183000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,182900,25514380000,353500,353500,353500,353500,0
|
|
20240308,182800,25514380000,353500,353500,353500,353500,0
|
|
20240308,182700,25514380000,353500,353500,353500,353500,0
|
|
20240308,182600,25514380000,353500,353500,353500,353500,0
|
|
20240308,182500,25514380000,353500,353500,353500,353500,0
|
|
20240308,182400,25514380000,353500,353500,353500,353500,0
|
|
20240308,182300,25514380000,353500,353500,353500,353500,0
|
|
20240308,182200,25514380000,353500,353500,353500,353500,0
|
|
20240308,182100,25514380000,353500,353500,353500,353500,0
|
|
20240308,182000,25514380000,353500,353500,353500,353500,0
|
|
20240308,181900,25514380000,353500,353500,353500,353500,0
|
|
20240308,181800,25514380000,353500,353500,353500,353500,0
|
|
20240308,181700,25514380000,353500,353500,353500,353500,0
|
|
20240308,181600,25514380000,353500,353500,353500,353500,0
|
|
20240308,181500,25514380000,353500,353500,353500,353500,0
|
|
20240308,181400,25514380000,353500,353500,353500,353500,0
|
|
20240308,181300,25514380000,353500,353500,353500,353500,0
|
|
20240308,181200,25514380000,353500,353500,353500,353500,0
|
|
20240308,181100,25514380000,353500,353500,353500,353500,0
|
|
20240308,181000,25514380000,353500,353500,353500,353500,0
|
|
20240308,180900,25514380000,353500,353500,353500,353500,0
|
|
20240308,180800,25514380000,353500,353500,353500,353500,0
|
|
20240308,180700,25514380000,353500,353500,353500,353500,0
|
|
20240308,180600,25514380000,353500,353500,353500,353500,0
|
|
20240308,180500,25514380000,353500,353500,353500,353500,0
|
|
20240308,180400,25514380000,353500,353500,353500,353500,0
|
|
20240308,180300,25514380000,353500,353500,353500,353500,0
|
|
20240308,180200,25514380000,353500,353500,353500,353500,0
|
|
20240308,180100,25514380000,353500,353500,353500,353500,0
|
|
20240308,180000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,175900,25514380000,353500,353500,353500,353500,0
|
|
20240308,175800,25514380000,353500,353500,353500,353500,0
|
|
20240308,175700,25514380000,353500,353500,353500,353500,0
|
|
20240308,175600,25514380000,353500,353500,353500,353500,0
|
|
20240308,175500,25514380000,353500,353500,353500,353500,0
|
|
20240308,175400,25514380000,353500,353500,353500,353500,0
|
|
20240308,175300,25514380000,353500,353500,353500,353500,0
|
|
20240308,175200,25514380000,353500,353500,353500,353500,0
|
|
20240308,175100,25514380000,353500,353500,353500,353500,0
|
|
20240308,175000,25514380000,353500,353500,353500,353500,0
|
|
20240308,174900,25514380000,353500,353500,353500,353500,0
|
|
20240308,174800,25514380000,353500,353500,353500,353500,0
|
|
20240308,174700,25514380000,353500,353500,353500,353500,0
|
|
20240308,174600,25514380000,353500,353500,353500,353500,0
|
|
20240308,174500,25514380000,353500,353500,353500,353500,0
|
|
20240308,174400,25514380000,353500,353500,353500,353500,0
|
|
20240308,174300,25514380000,353500,353500,353500,353500,0
|
|
20240308,174200,25514380000,353500,353500,353500,353500,0
|
|
20240308,174100,25514380000,353500,353500,353500,353500,0
|
|
20240308,174000,25514380000,353500,353500,353500,353500,0
|
|
20240308,173900,25514380000,353500,353500,353500,353500,0
|
|
20240308,173800,25514380000,353500,353500,353500,353500,0
|
|
20240308,173700,25514380000,353500,353500,353500,353500,0
|
|
20240308,173600,25514380000,353500,353500,353500,353500,0
|
|
20240308,173500,25514380000,353500,353500,353500,353500,0
|
|
20240308,173400,25514380000,353500,353500,353500,353500,0
|
|
20240308,173300,25514380000,353500,353500,353500,353500,0
|
|
20240308,173200,25514380000,353500,353500,353500,353500,0
|
|
20240308,173100,25514380000,353500,353500,353500,353500,0
|
|
20240308,173000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,172900,25514380000,353500,353500,353500,353500,0
|
|
20240308,172800,25514380000,353500,353500,353500,353500,0
|
|
20240308,172700,25514380000,353500,353500,353500,353500,0
|
|
20240308,172600,25514380000,353500,353500,353500,353500,0
|
|
20240308,172500,25514380000,353500,353500,353500,353500,0
|
|
20240308,172400,25514380000,353500,353500,353500,353500,0
|
|
20240308,172300,25514380000,353500,353500,353500,353500,0
|
|
20240308,172200,25514380000,353500,353500,353500,353500,0
|
|
20240308,172100,25514380000,353500,353500,353500,353500,0
|
|
20240308,172000,25514380000,353500,353500,353500,353500,0
|
|
20240308,171900,25514380000,353500,353500,353500,353500,0
|
|
20240308,171800,25514380000,353500,353500,353500,353500,0
|
|
20240308,171700,25514380000,353500,353500,353500,353500,0
|
|
20240308,171600,25514380000,353500,353500,353500,353500,0
|
|
20240308,171500,25514380000,353500,353500,353500,353500,0
|
|
20240308,171400,25514380000,353500,353500,353500,353500,0
|
|
20240308,171300,25514380000,353500,353500,353500,353500,0
|
|
20240308,171200,25514380000,353500,353500,353500,353500,0
|
|
20240308,171100,25514380000,353500,353500,353500,353500,0
|
|
20240308,171000,25514380000,353500,353500,353500,353500,0
|
|
20240308,170900,25514380000,353500,353500,353500,353500,0
|
|
20240308,170800,25514380000,353500,353500,353500,353500,0
|
|
20240308,170700,25514380000,353500,353500,353500,353500,0
|
|
20240308,170600,25514380000,353500,353500,353500,353500,0
|
|
20240308,170500,25514380000,353500,353500,353500,353500,0
|
|
20240308,170400,25514380000,353500,353500,353500,353500,0
|
|
20240308,170300,25514380000,353500,353500,353500,353500,0
|
|
20240308,170200,25514380000,353500,353500,353500,353500,0
|
|
20240308,170100,25514380000,353500,353500,353500,353500,0
|
|
20240308,170000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,165900,25514380000,353500,353500,353500,353500,0
|
|
20240308,165800,25514380000,353500,353500,353500,353500,0
|
|
20240308,165700,25514380000,353500,353500,353500,353500,0
|
|
20240308,165600,25514380000,353500,353500,353500,353500,0
|
|
20240308,165500,25514380000,353500,353500,353500,353500,0
|
|
20240308,165400,25514380000,353500,353500,353500,353500,0
|
|
20240308,165300,25514380000,353500,353500,353500,353500,0
|
|
20240308,165200,25514380000,353500,353500,353500,353500,0
|
|
20240308,165100,25514380000,353500,353500,353500,353500,0
|
|
20240308,165000,25514380000,353500,353500,353500,353500,0
|
|
20240308,164900,25514380000,353500,353500,353500,353500,0
|
|
20240308,164800,25514380000,353500,353500,353500,353500,0
|
|
20240308,164700,25514380000,353500,353500,353500,353500,0
|
|
20240308,164600,25514380000,353500,353500,353500,353500,0
|
|
20240308,164500,25514380000,353500,353500,353500,353500,0
|
|
20240308,164400,25514380000,353500,353500,353500,353500,0
|
|
20240308,164300,25514380000,353500,353500,353500,353500,0
|
|
20240308,164200,25514380000,353500,353500,353500,353500,0
|
|
20240308,164100,25514380000,353500,353500,353500,353500,0
|
|
20240308,164000,25514380000,353500,353500,353500,353500,0
|
|
20240308,163900,25514380000,353500,353500,353500,353500,0
|
|
20240308,163800,25514380000,353500,353500,353500,353500,0
|
|
20240308,163700,25514380000,353500,353500,353500,353500,0
|
|
20240308,163600,25514380000,353500,353500,353500,353500,0
|
|
20240308,163500,25514380000,353500,353500,353500,353500,0
|
|
20240308,163400,25514380000,353500,353500,353500,353500,0
|
|
20240308,163300,25514380000,353500,353500,353500,353500,0
|
|
20240308,163200,25514380000,353500,353500,353500,353500,0
|
|
20240308,163100,25514380000,353500,353500,353500,353500,0
|
|
20240308,163000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,162900,25514380000,353500,353500,353500,353500,0
|
|
20240308,162800,25514380000,353500,353500,353500,353500,0
|
|
20240308,162700,25514380000,353500,353500,353500,353500,0
|
|
20240308,162600,25514380000,353500,353500,353500,353500,0
|
|
20240308,162500,25514380000,353500,353500,353500,353500,0
|
|
20240308,162400,25514380000,353500,353500,353500,353500,0
|
|
20240308,162300,25514380000,353500,353500,353500,353500,0
|
|
20240308,162200,25514380000,353500,353500,353500,353500,0
|
|
20240308,162100,25514380000,353500,353500,353500,353500,0
|
|
20240308,162000,25514380000,353500,353500,353500,353500,0
|
|
20240308,161900,25514380000,353500,353500,353500,353500,0
|
|
20240308,161800,25514380000,353500,353500,353500,353500,0
|
|
20240308,161700,25514380000,353500,353500,353500,353500,0
|
|
20240308,161600,25514380000,353500,353500,353500,353500,0
|
|
20240308,161500,25514380000,353500,353500,353500,353500,0
|
|
20240308,161400,25514380000,353500,353500,353500,353500,0
|
|
20240308,161300,25514380000,353500,353500,353500,353500,0
|
|
20240308,161200,25514380000,353500,353500,353500,353500,0
|
|
20240308,161100,25514380000,353500,353500,353500,353500,0
|
|
20240308,161000,25514380000,353500,353500,353500,353500,0
|
|
20240308,160900,25514380000,353500,353500,353500,353500,0
|
|
20240308,160800,25514380000,353500,353500,353500,353500,0
|
|
20240308,160700,25514380000,353500,353500,353500,353500,0
|
|
20240308,160600,25514380000,353500,353500,353500,353500,0
|
|
20240308,160500,25514380000,353500,353500,353500,353500,0
|
|
20240308,160400,25514380000,353500,353500,353500,353500,0
|
|
20240308,160300,25514380000,353500,353500,353500,353500,0
|
|
20240308,160200,25514380000,353500,353500,353500,353500,0
|
|
20240308,160100,25514380000,353500,353500,353500,353500,0
|
|
20240308,160000,25514380000,353500,353500,353500,353500,1155
|
|
20240308,155900,25514380000,353500,353500,353500,353500,0
|
|
20240308,155800,25514380000,353500,353500,353500,353500,0
|
|
20240308,155700,25514380000,353500,353500,353500,353500,0
|
|
20240308,155600,25514380000,353500,353500,353500,353500,0
|
|
20240308,155500,25514380000,353500,353500,353500,353500,0
|
|
20240308,155400,25514380000,353500,353500,353500,353500,0
|
|
20240308,155300,25514380000,353500,353500,353500,353500,0
|
|
20240308,155200,25514380000,353500,353500,353500,353500,0
|
|
20240308,155100,25514380000,353500,353500,353500,353500,0
|
|
20240308,155000,25514380000,353500,353500,353500,353500,0
|
|
20240308,154900,25514380000,353500,353500,353500,353500,0
|
|
20240308,154800,25514380000,353500,353500,353500,353500,0
|
|
20240308,154700,25514380000,353500,353500,353500,353500,0
|
|
20240308,154600,25514380000,353500,353500,353500,353500,0
|
|
20240308,154500,25514380000,353500,353500,353500,353500,0
|
|
20240308,154400,25514380000,353500,353500,353500,353500,0
|
|
20240308,154300,25514380000,353500,353500,353500,353500,0
|
|
20240308,154200,25514380000,353500,353500,353500,353500,0
|
|
20240308,154100,25514380000,353500,353500,353500,353500,0
|
|
20240308,154000,25514380000,353500,353500,353500,353500,0
|
|
20240308,153900,25514380000,353500,353500,353500,353500,0
|
|
20240308,153800,25514380000,353500,353500,353500,353500,0
|
|
20240308,153700,25514380000,353500,353500,353500,353500,0
|
|
20240308,153600,25514380000,353500,353500,353500,353500,0
|
|
20240308,153500,25514380000,353500,353500,353500,353500,0
|
|
20240308,153400,25514380000,353500,353500,353500,353500,0
|
|
20240308,153300,25514380000,353500,353500,353500,353500,0
|
|
20240308,153200,25514380000,353500,353500,353500,353500,0
|
|
20240308,153100,25514380000,353500,353500,353500,353500,0
|
|
20240308,153000,25514380000,353500,353500,353500,353500,2310
|
|
20240308,152900,25106087500,353000,353000,353000,353000,0
|
|
20240308,152800,25106087500,353000,353000,353000,353000,0
|
|
20240308,152700,25106087500,353000,353000,353000,353000,0
|
|
20240308,152600,25106087500,353000,353000,353000,353000,0
|
|
20240308,152500,25106087500,353000,353000,353000,353000,0
|
|
20240308,152400,25106087500,353000,353000,353000,353000,0
|
|
20240308,152300,25106087500,353000,353000,353000,353000,0
|
|
20240308,152200,25106087500,353000,353000,353000,353000,0
|
|
20240308,152100,25106087500,353000,353000,353000,353000,0
|
|
20240308,152000,25106087500,353000,353000,353000,353000,0
|
|
20240308,151900,25106087500,353000,353000,353000,353000,78
|
|
20240308,151800,25078553500,353000,353000,353000,352500,51
|
|
20240308,151700,25060553000,353000,352500,353000,352500,65
|
|
20240308,151600,25037612000,352500,352500,353000,352500,128
|
|
20240308,151500,24992484500,352500,352500,352500,352500,11
|
|
20240308,151400,24988607000,352500,352500,352500,352500,115
|
|
20240308,151300,24948069500,352500,352500,352500,352000,62
|
|
20240308,151200,24926216000,352000,352000,352000,352000,23
|
|
20240308,151100,24918120000,352500,352000,352500,352000,22
|
|
20240308,151000,24910374500,352000,352000,352500,352000,21
|
|
20240308,150900,24902977000,352500,352500,352500,352000,81
|
|
20240308,150800,24874427000,352000,352500,352500,352000,61
|
|
20240308,150700,24852925500,352500,352500,353000,352500,1004
|
|
20240308,150600,24499014000,352500,352500,353000,352500,44
|
|
20240308,150500,24483486000,352500,352500,353000,352500,11
|
|
20240308,150400,24479605000,352500,353000,353000,352500,48
|
|
20240308,150300,24462667500,353000,353000,353000,352500,11
|
|
20240308,150200,24458785000,353000,353000,353000,352500,18
|
|
20240308,150100,24452432500,353000,352500,353000,352500,56
|
|
20240308,150000,24432665000,352500,353000,353000,352500,21
|
|
20240308,145900,24425256000,352500,353000,353000,352500,96
|
|
20240308,145800,24391369000,353000,352500,353000,352500,31
|
|
20240308,145700,24380432000,352500,353000,353000,352500,56
|
|
20240308,145600,24360672500,353000,353000,353000,353000,39
|
|
20240308,145500,24346905500,352500,353000,353000,352500,10
|
|
20240308,145400,24343376000,353000,352500,353000,352500,52
|
|
20240308,145300,24325035000,353000,352500,353000,352500,23
|
|
20240308,145200,24316917500,352500,353000,353000,352500,79
|
|
20240308,145100,24289034500,353000,353000,353500,353000,41
|
|
20240308,145000,24274559000,353000,353000,353500,353000,45
|
|
20240308,144900,24258669000,353000,353000,353000,353000,26
|
|
20240308,144800,24249491000,353000,353000,353500,353000,27
|
|
20240308,144700,24239954000,353500,353000,353500,353000,125
|
|
20240308,144600,24195827000,353500,353000,353500,353000,60
|
|
20240308,144500,24174618000,353500,353500,353500,353500,2
|
|
20240308,144400,24173911000,353500,353000,353500,353000,34
|
|
20240308,144300,24161892500,353500,353500,353500,353500,10
|
|
20240308,144200,24158357500,353000,353000,353500,353000,18
|
|
20240308,144100,24152002000,353000,353500,353500,353000,22
|
|
20240308,144000,24144225500,353000,353000,353500,353000,125
|
|
20240308,143900,24100043000,353500,353000,353500,353000,27
|
|
20240308,143800,24090506500,353000,353000,353000,353000,20
|
|
20240308,143700,24083446500,353000,353500,353500,353000,18
|
|
20240308,143600,24077084000,353500,353000,353500,353000,93
|
|
20240308,143500,24044254000,353000,353000,353500,353000,20
|
|
20240308,143400,24037189000,353000,353000,353000,353000,142
|
|
20240308,143300,23987063000,353000,352500,353000,352500,8
|
|
20240308,143200,23984239500,353000,353000,353000,352500,17
|
|
20240308,143100,23978240000,353000,353000,353000,352500,37
|
|
20240308,143000,23965182500,353000,353000,353000,352500,120
|
|
20240308,142900,23922823500,352500,353000,353000,352500,8
|
|
20240308,142800,23920000500,353000,353000,353000,353000,14
|
|
20240308,142700,23915058500,353000,353000,353000,353000,1
|
|
20240308,142600,23914705500,353000,353000,353000,352500,79
|
|
20240308,142500,23886819000,353000,353000,353000,353000,6
|
|
20240308,142400,23884701000,353000,353000,353000,352500,21
|
|
20240308,142300,23877288500,353000,353000,353000,353000,39
|
|
20240308,142200,23863521500,353000,353000,353000,353000,67
|
|
20240308,142100,23839870500,353000,352500,353000,352500,66
|
|
20240308,142000,23816599000,352500,352000,352500,352000,10
|
|
20240308,141900,23813074500,352500,353000,353000,352500,42
|
|
20240308,141800,23798269000,353000,352500,353000,352500,125
|
|
20240308,141700,23754204000,352500,353000,353000,352500,61
|
|
20240308,141600,23732693000,352500,352500,353000,352500,54
|
|
20240308,141500,23713638500,352500,353000,353000,352500,8
|
|
20240308,141400,23710815500,353000,353000,353000,353000,3
|
|
20240308,141300,23709756500,352500,352500,353000,352500,14
|
|
20240308,141200,23704817000,352500,353000,353000,352500,389
|
|
20240308,141100,23567501500,353500,353500,353500,353000,12
|
|
20240308,141000,23563260500,353500,354000,354000,353500,133
|
|
20240308,140900,23516244500,354000,354000,354000,354000,54
|
|
20240308,140800,23497128500,354000,354000,354000,354000,17
|
|
20240308,140700,23491110500,354000,354500,354500,354000,13
|
|
20240308,140600,23486505500,354000,354000,354000,354000,25
|
|
20240308,140500,23477655500,354000,354000,354000,354000,34
|
|
20240308,140400,23465619500,354000,354000,354000,354000,8
|
|
20240308,140300,23462787500,354000,354500,354500,354000,41
|
|
20240308,140200,23448271000,354500,354000,354500,354000,47
|
|
20240308,140100,23431630500,354000,354000,354500,354000,31
|
|
20240308,140000,23420653000,354000,354000,354000,354000,122
|
|
20240308,135900,23377465000,354000,353500,354000,353000,29
|
|
20240308,135800,23367204500,353500,353500,353500,353000,167
|
|
20240308,135700,23308174000,353500,353500,353500,353000,42
|
|
20240308,135600,23293330500,353500,353000,353500,352500,18
|
|
20240308,135500,23286976500,353000,353000,353000,353000,28
|
|
20240308,135400,23277092500,353000,353000,353000,352500,85
|
|
20240308,135300,23247092500,353000,353000,353000,353000,5
|
|
20240308,135200,23245327500,353000,353000,353000,352500,16
|
|
20240308,135100,23239682500,352500,352500,352500,352500,51
|
|
20240308,135000,23221705000,352500,352000,352500,352000,145
|
|
20240308,134900,23170657500,353000,352500,353000,352000,14
|
|
20240308,134800,23165720000,353000,353000,353000,352500,40
|
|
20240308,134700,23151606500,353000,352500,353000,352500,7
|
|
20240308,134600,23149137000,352500,353000,353000,352500,99
|
|
20240308,134500,23114235000,353000,353000,353000,352500,41
|
|
20240308,134400,23099768000,352500,353000,353000,352500,8
|
|
20240308,134300,23096947000,353000,353000,353500,353000,54
|
|
20240308,134200,23077880500,353000,353000,353000,352500,79
|
|
20240308,134100,23050014000,353000,353500,354000,353000,312
|
|
20240308,134000,22939768500,354000,354000,354500,354000,167
|
|
20240308,133900,22880645000,354500,354000,354500,354000,25
|
|
20240308,133800,22871790000,354000,354000,354000,353500,37
|
|
20240308,133700,22858701000,354000,354000,354500,353500,48
|
|
20240308,133600,22841711000,354000,354000,354000,354000,29
|
|
20240308,133500,22831445000,354000,354000,354000,354000,15
|
|
20240308,133400,22826135000,354000,354000,354000,353500,49
|
|
20240308,133300,22808799000,354000,354000,354000,353500,99
|
|
20240308,133200,22773756000,354000,354000,354000,354000,22
|
|
20240308,133100,22765968000,354000,354000,354000,354000,14
|
|
20240308,133000,22761012000,354000,354000,354000,353500,50
|
|
20240308,132900,22743316000,353500,353500,353500,353000,234
|
|
20240308,132800,22660606500,353500,354000,354000,353500,28
|
|
20240308,132700,22650704000,354000,354000,354000,353500,46
|
|
20240308,132600,22634426500,353500,354000,354000,353500,11
|
|
20240308,132500,22630534500,353500,354000,354000,353500,20
|
|
20240308,132400,22623458000,354000,354000,354000,354000,25
|
|
20240308,132300,22614608000,354000,354000,354000,353500,20
|
|
20240308,132200,22607533000,354000,353500,354000,353500,18
|
|
20240308,132100,22601165000,354000,353500,354000,353500,31
|
|
20240308,132000,22590197000,354000,353000,354000,353000,83
|
|
20240308,131900,22560851500,353000,353500,353500,353000,43
|
|
20240308,131800,22545671000,353500,353500,353500,353000,48
|
|
20240308,131700,22528706000,353500,353500,353500,353500,27
|
|
20240308,131600,22519161500,354000,354000,354000,353500,230
|
|
20240308,131500,22437848500,354500,354000,354500,354000,30
|
|
20240308,131400,22427225500,353500,354000,354500,353500,22
|
|
20240308,131300,22419440000,354500,354000,354500,354000,20
|
|
20240308,131200,22412355500,353000,354000,354000,353000,20
|
|
20240308,131100,22405279000,353500,353000,354000,353000,61
|
|
20240308,131000,22383738000,353000,354000,354000,353000,134
|
|
20240308,130900,22336368500,354000,354000,354000,354000,42
|
|
20240308,130800,22321500500,354000,354500,354500,354000,61
|
|
20240308,130700,22299904500,354000,355000,355000,354000,11
|
|
20240308,130600,22296006500,354000,355000,355000,354000,24
|
|
20240308,130500,22287492500,355000,354500,355000,354000,126
|
|
20240308,130400,22242875500,354500,355000,355000,354500,231
|
|
20240308,130300,22160977500,355000,355000,355000,354500,56
|
|
20240308,130200,22141100500,355000,355000,355000,355000,5
|
|
20240308,130100,22139325500,355000,354500,355000,354500,43
|
|
20240308,130000,22124068000,354500,355000,355000,354500,121
|
|
20240308,125900,22081123500,355000,355000,355000,354500,61
|
|
20240308,125800,22059471500,355000,355000,355000,354500,48
|
|
20240308,125700,22042434000,354500,354500,354500,354500,97
|
|
20240308,125600,22008047500,354500,354500,354500,354500,16
|
|
20240308,125500,22002375500,354000,354000,354500,354000,17
|
|
20240308,125400,21996352000,354000,354500,354500,354000,39
|
|
20240308,125300,21982531000,354500,354000,354500,354000,17
|
|
20240308,125200,21976510500,354500,354000,354500,354000,38
|
|
20240308,125100,21963052500,354000,354000,354500,354000,38
|
|
20240308,125000,21949600000,354000,354000,354000,354000,35
|
|
20240308,124900,21937210000,354000,354000,354000,354000,4
|
|
20240308,124800,21935794000,353500,353500,354000,353500,25
|
|
20240308,124700,21926947000,353000,353500,353500,353000,12
|
|
20240308,124600,21922708000,353500,353000,353500,353000,14
|
|
20240308,124500,21917760000,353000,353000,353500,353000,29
|
|
20240308,124400,21907512500,353000,353500,353500,353000,84
|
|
20240308,124300,21877819500,354000,354500,354500,353500,99
|
|
20240308,124200,21842766000,354000,354500,354500,354000,36
|
|
20240308,124100,21830013000,354500,354500,354500,354500,10
|
|
20240308,124000,21826468000,354500,354000,354500,354000,12
|
|
20240308,123900,21822217000,354500,354500,354500,354000,44
|
|
20240308,123800,21806624500,354500,354500,354500,354500,2
|
|
20240308,123700,21805915500,354500,354000,354500,354000,30
|
|
20240308,123600,21795281500,354000,354500,354500,354000,85
|
|
20240308,123500,21765182500,354500,354500,354500,354000,101
|
|
20240308,123400,21729386000,354500,355000,355000,354500,63
|
|
20240308,123300,21707051500,355000,355000,355000,355000,127
|
|
20240308,123200,21661966500,354500,355000,355000,354500,14
|
|
20240308,123100,21657000500,354500,354500,354500,354500,66
|
|
20240308,123000,21633603500,354000,354000,354500,354000,25
|
|
20240308,122900,21624749500,354000,353500,354000,353500,8
|
|
20240308,122800,21621920500,354500,354500,354500,354500,16
|
|
20240308,122700,21616248500,354500,353500,354500,353500,152
|
|
20240308,122600,21562415000,353000,353000,353000,353000,5
|
|
20240308,122500,21560650000,353500,353000,353500,352500,30
|
|
20240308,122400,21550069000,353000,353000,353000,352000,76
|
|
20240308,122300,21523268000,353000,352000,353000,352000,34
|
|
20240308,122200,21511273000,353000,352000,353000,352000,10
|
|
20240308,122100,21507749000,352000,352500,353000,351500,160
|
|
20240308,122000,21451390500,352500,353000,353000,352500,37
|
|
20240308,121900,21438342500,353000,353000,353000,353000,24
|
|
20240308,121800,21429870500,353000,353000,353000,352500,43
|
|
20240308,121700,21414694000,352500,353000,353000,352500,119
|
|
20240308,121600,21372694000,353500,354000,354000,353500,21
|
|
20240308,121500,21365266000,354000,353500,354000,353500,42
|
|
20240308,121400,21350403500,353500,354000,354000,353500,27
|
|
20240308,121300,21340851000,354000,354500,354500,354000,47
|
|
20240308,121200,21324207500,354500,354000,354500,354000,77
|
|
20240308,121100,21296927000,354000,353500,354000,353500,24
|
|
20240308,121000,21288436000,353000,353000,354000,353000,19
|
|
20240308,120900,21281717000,354000,353500,354000,352500,241
|
|
20240308,120800,21196681000,353500,353000,353500,353000,76
|
|
20240308,120700,21169818500,353500,352500,353500,352500,43
|
|
20240308,120600,21154648000,353000,352500,353000,352000,37
|
|
20240308,120500,21141607000,352000,352000,352500,352000,79
|
|
20240308,120400,21113792500,352000,352500,352500,351500,371
|
|
20240308,120300,20983081000,352500,354000,354000,352500,645
|
|
20240308,120200,20755084000,354000,354500,354500,354000,106
|
|
20240308,120100,20717555500,354500,354000,354500,354000,20
|
|
20240308,120000,20710466500,354000,354000,354500,354000,30
|
|
20240308,115900,20699835500,354000,354000,354500,354000,41
|
|
20240308,115800,20685320500,354000,354500,354500,354000,23
|
|
20240308,115700,20677172500,354000,354500,354500,354000,45
|
|
20240308,115600,20661235000,354500,354500,354500,354000,76
|
|
20240308,115500,20634321000,354500,354000,354500,354000,22
|
|
20240308,115400,20626529000,354000,354500,354500,354000,38
|
|
20240308,115300,20613061500,354500,354500,354500,354000,168
|
|
20240308,115200,20553519500,354500,355000,355000,354500,245
|
|
20240308,115100,20466567000,355500,355000,355500,355000,43
|
|
20240308,115000,20451283500,355000,355000,355500,355000,61
|
|
20240308,114900,20429624500,355500,355000,355500,355000,13
|
|
20240308,114800,20425005000,355500,355500,355500,355000,59
|
|
20240308,114700,20404045500,355000,355500,355500,355000,32
|
|
20240308,114600,20392676000,355000,355000,355500,355000,58
|
|
20240308,114500,20372085000,355000,355500,355500,355000,44
|
|
20240308,114400,20356450500,355000,355000,355000,355000,54
|
|
20240308,114300,20337280500,355000,355500,355500,355000,62
|
|
20240308,114200,20315244000,355500,356000,356000,355500,32
|
|
20240308,114100,20303860500,356000,355000,356000,355000,53
|
|
20240308,114000,20285038500,355000,355000,355000,355000,214
|
|
20240308,113900,20209068500,356000,355000,356000,355000,58
|
|
20240308,113800,20188441000,355500,355500,356000,355500,66
|
|
20240308,113700,20164976000,355500,356000,356000,355500,34
|
|
20240308,113600,20152882000,356000,356000,356000,356000,19
|
|
20240308,113500,20146118000,355500,355500,356000,355500,46
|
|
20240308,113400,20129757000,355500,355500,355500,355500,23
|
|
20240308,113300,20121580500,355500,355500,355500,355000,91
|
|
20240308,113200,20089246000,355500,355500,355500,355000,35
|
|
20240308,113100,20076810500,355500,355500,355500,355000,21
|
|
20240308,113000,20069346000,355500,355500,355500,355500,90
|
|
20240308,112900,20037351000,355000,355000,355000,355000,13
|
|
20240308,112800,20032736000,355000,355000,355500,355000,53
|
|
20240308,112700,20013903000,355000,355000,355500,355000,44
|
|
20240308,112600,19998273000,355000,355500,355500,355000,34
|
|
20240308,112500,19986189500,355000,356000,356000,355000,314
|
|
20240308,112400,19874435000,357500,356500,357500,356000,371
|
|
20240308,112300,19742158000,357500,357500,357500,357500,1
|
|
20240308,112200,19741800500,357500,357000,357500,357000,16
|
|
20240308,112100,19736081500,357500,357500,357500,357000,30
|
|
20240308,112000,19725361500,357500,356500,357500,356500,15
|
|
20240308,111900,19720005000,357500,357000,357500,357000,113
|
|
20240308,111800,19679660000,357000,357000,357000,357000,25
|
|
20240308,111700,19670735000,357000,357000,357000,357000,28
|
|
20240308,111600,19660739000,356500,356500,357000,356500,14
|
|
20240308,111500,19655746500,356500,357000,357000,356500,40
|
|
20240308,111400,19641470000,357000,357000,357000,357000,45
|
|
20240308,111300,19625405000,357000,356500,357000,356500,43
|
|
20240308,111200,19610061500,356500,356500,357000,356500,62
|
|
20240308,111100,19587935000,357000,357000,357000,357000,40
|
|
20240308,111000,19573655000,356500,356500,356500,356500,2
|
|
20240308,110900,19572942000,357000,357000,357000,356500,116
|
|
20240308,110800,19531575500,357000,357000,357000,357000,15
|
|
20240308,110700,19526220500,357000,357000,357000,356500,29
|
|
20240308,110600,19515870500,357000,358000,358000,357000,275
|
|
20240308,110500,19417614000,358000,358000,358000,357500,36
|
|
20240308,110400,19404733000,357500,357500,357500,357500,133
|
|
20240308,110300,19357185500,358000,358000,358000,357500,86
|
|
20240308,110200,19326421500,358000,357500,358000,357500,190
|
|
20240308,110100,19258492000,357000,357500,357500,357000,14
|
|
20240308,110000,19253490000,357000,357000,357500,356500,357
|
|
20240308,105900,19126003500,357000,357000,357000,357000,33
|
|
20240308,105800,19114222500,356500,356500,357000,356500,47
|
|
20240308,105700,19097452000,357000,356500,357000,356500,58
|
|
20240308,105600,19076746500,356500,356500,357000,356500,104
|
|
20240308,105500,19039652000,356500,356000,356500,356000,33
|
|
20240308,105400,19027898000,356000,356500,357000,356000,211
|
|
20240308,105300,18952672000,356500,356500,357000,356500,71
|
|
20240308,105200,18927357000,357500,357000,357500,356500,148
|
|
20240308,105100,18874516000,357500,357000,357500,357000,76
|
|
20240308,105000,18847382000,357000,357000,357500,357000,223
|
|
20240308,104900,18767769000,357000,357000,357000,356500,43
|
|
20240308,104800,18752434000,357000,355000,357000,355000,936
|
|
20240308,104700,18420098000,355000,355000,355000,354500,174
|
|
20240308,104600,18358400000,354500,355000,355000,354500,66
|
|
20240308,104500,18334981000,355000,354500,355000,354000,97
|
|
20240308,104400,18300598500,354500,355000,355000,354000,456
|
|
20240308,104300,18139023500,355000,355500,356000,354500,69
|
|
20240308,104200,18114508500,355500,354500,356500,354500,307
|
|
20240308,104100,18005313000,354500,356000,356000,354000,1106
|
|
20240308,104000,17612763000,355500,355500,356000,355500,192
|
|
20240308,103900,17544503500,355500,357500,358000,355500,882
|
|
20240308,103800,17229916500,357500,358500,358500,357500,112
|
|
20240308,103700,17189857500,358000,358500,358500,357500,215
|
|
20240308,103600,17112884500,358500,358500,359000,358000,80
|
|
20240308,103500,17084204000,358500,359000,359500,358500,417
|
|
20240308,103400,16934517000,359000,359000,359000,359000,108
|
|
20240308,103300,16895745000,359000,359000,359000,358500,141
|
|
20240308,103200,16845129000,359000,359000,359000,358500,31
|
|
20240308,103100,16834003500,358500,358500,359000,358500,88
|
|
20240308,103000,16802423500,359000,358500,359000,358500,68
|
|
20240308,102900,16778030500,358500,359000,359000,358500,65
|
|
20240308,102800,16754698500,359000,359000,359000,358000,81
|
|
20240308,102700,16725643000,358500,358500,359500,358500,182
|
|
20240308,102600,16660306500,358500,358500,359000,358500,30
|
|
20240308,102500,16649539000,358500,359000,359000,358500,83
|
|
20240308,102400,16619747000,360000,359000,360000,359000,292
|
|
20240308,102300,16514802000,359000,358500,359000,358500,33
|
|
20240308,102200,16502961000,359000,359000,359000,359000,31
|
|
20240308,102100,16491832000,359000,359000,359000,358500,27
|
|
20240308,102000,16482139500,359000,359000,359500,358500,80
|
|
20240308,101900,16453408500,359500,360500,360500,359000,571
|
|
20240308,101800,16247885000,360500,360000,360500,360000,104
|
|
20240308,101700,16210401000,360000,359500,360000,359500,326
|
|
20240308,101600,16093046500,359500,360000,360000,359500,61
|
|
20240308,101500,16071093000,360000,358500,360000,358500,1992
|
|
20240308,101400,15355800000,358000,358000,358000,358000,28
|
|
20240308,101300,15345776000,358500,358000,358500,358000,63
|
|
20240308,101200,15323198000,358500,358500,358500,358000,122
|
|
20240308,101100,15279489500,358500,358500,358500,358000,57
|
|
20240308,101000,15259071000,358500,358500,359000,358000,105
|
|
20240308,100900,15221428500,358500,358500,359000,358500,250
|
|
20240308,100800,15131785500,358500,359000,359000,358500,59
|
|
20240308,100700,15110611500,358500,358500,359000,358000,411
|
|
20240308,100600,14963260500,358000,358000,358500,358000,212
|
|
20240308,100500,14887356500,358000,357500,358000,357500,408
|
|
20240308,100400,14741293500,357000,358000,358000,357000,231
|
|
20240308,100300,14658713000,358000,357500,358000,357500,146
|
|
20240308,100200,14606473500,357500,358000,358000,357000,93
|
|
20240308,100100,14573225500,358000,359000,359000,357500,355
|
|
20240308,100000,14446177500,358500,358500,359500,358500,259
|
|
20240308,095900,14353297000,358500,359000,359500,358500,345
|
|
20240308,095800,14229360500,359000,358000,359000,358000,174
|
|
20240308,095700,14166981000,358000,359500,360000,358000,358
|
|
20240308,095600,14038390000,359500,359500,360000,359500,279
|
|
20240308,095500,13938031500,359500,359500,360000,359500,186
|
|
20240308,095400,13871097000,359500,359500,360000,359500,78
|
|
20240308,095300,13843036000,359500,360500,361000,359500,1180
|
|
20240308,095200,13418201500,360500,361500,361500,360500,389
|
|
20240308,095100,13277920500,361500,361500,361500,361000,143
|
|
20240308,095000,13226256500,362000,361500,362000,361500,160
|
|
20240308,094900,13168393500,361500,361500,362000,361500,249
|
|
20240308,094800,13078371500,361500,361000,361500,360500,122
|
|
20240308,094700,13034324000,361000,361500,361500,360500,95
|
|
20240308,094600,13000035000,361500,360500,361500,360500,264
|
|
20240308,094500,12904649000,360500,361000,362000,360500,274
|
|
20240308,094400,12805661500,361000,360500,361000,360000,393
|
|
20240308,094300,12663955500,360000,360000,360500,359500,573
|
|
20240308,094200,12457661500,360000,359000,360000,359000,276
|
|
20240308,094100,12358449000,359000,359000,359500,358500,112
|
|
20240308,094000,12318239500,359000,357000,360000,357000,491
|
|
20240308,093900,12142469500,357000,360500,360500,357000,803
|
|
20240308,093800,11854464500,360500,360500,361500,360500,213
|
|
20240308,093700,11777615500,360500,360500,361000,360000,340
|
|
20240308,093600,11654986500,360500,360000,361000,359500,546
|
|
20240308,093500,11458345000,359500,359500,360000,359500,294
|
|
20240308,093400,11352640000,360000,360000,360000,359500,148
|
|
20240308,093300,11299385500,359500,360000,360000,359000,202
|
|
20240308,093200,11226766500,359500,359500,360500,359500,365
|
|
20240308,093100,11095365000,359500,360000,360500,359500,818
|
|
20240308,093000,10800975500,360500,362500,362500,360500,1695
|
|
20240308,092900,10188092500,363000,361500,363000,361500,912
|
|
20240308,092800,9857582000,361500,361500,362500,361500,947
|
|
20240308,092700,9515020500,361500,360500,361500,360500,220
|
|
20240308,092600,9435604000,361000,361000,361500,360500,357
|
|
20240308,092500,9306742500,361500,360500,361500,360000,848
|
|
20240308,092400,9000929500,360500,360000,360500,359500,585
|
|
20240308,092300,8790136500,359500,360500,360500,359500,386
|
|
20240308,092200,8651132500,360500,360500,361000,360000,274
|
|
20240308,092100,8552358000,360500,360500,361000,360000,365
|
|
20240308,092000,8420737500,361000,361000,361500,359500,1088
|
|
20240308,091900,8027981000,360500,357500,361000,357500,3717
|
|
20240308,091800,6692797000,357000,356000,358000,356000,943
|
|
20240308,091700,6355966500,356500,356500,357000,356000,120
|
|
20240308,091600,6313183000,356500,356500,357000,356000,239
|
|
20240308,091500,6227967000,356500,353500,357000,353500,1455
|
|
20240308,091400,5710090500,353500,354500,354500,353500,107
|
|
20240308,091300,5672185500,355000,355000,356000,354500,320
|
|
20240308,091200,5558543000,355000,355500,356000,355000,516
|
|
20240308,091100,5375180500,355500,356000,357000,355500,466
|
|
20240308,091000,5209167500,356000,355500,357000,355000,596
|
|
20240308,090900,4997088000,356000,355000,357000,355000,1701
|
|
20240308,090800,4391378000,354500,354000,355000,352000,816
|
|
20240308,090700,4102592000,354000,353500,354000,351000,1284
|
|
20240308,090600,3649510000,353500,355000,355000,353000,281
|
|
20240308,090500,3549997500,355000,357500,358000,354500,727
|
|
20240308,090400,3291063500,356000,352500,357500,352000,3171
|
|
20240308,090300,2165853000,353000,352000,353500,351000,1268
|
|
20240308,090200,1718877000,351500,351000,352000,349000,437
|
|
20240308,090100,1565641500,351000,348500,353500,348500,2386
|
|
20240308,090000,728773500,349000,345500,349500,345000,2099
|