733 lines
40 KiB
CSV
733 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,211000,885383500,232000,232000,232000,232000,228
|
|
20250324,210900,885383500,232000,232000,232000,232000,0
|
|
20250324,210800,885383500,232000,232000,232000,232000,0
|
|
20250324,210700,885383500,232000,232000,232000,232000,0
|
|
20250324,210600,885383500,232000,232000,232000,232000,0
|
|
20250324,210500,885383500,232000,232000,232000,232000,0
|
|
20250324,210400,885383500,232000,232000,232000,232000,0
|
|
20250324,210300,885383500,232000,232000,232000,232000,0
|
|
20250324,210200,885383500,232000,232000,232000,232000,0
|
|
20250324,210100,885383500,232000,232000,232000,232000,0
|
|
20250324,210000,885383500,232000,232000,232000,232000,0
|
|
20250324,205900,885383500,232000,232000,232000,232000,0
|
|
20250324,205800,885383500,232000,232000,232000,232000,0
|
|
20250324,205700,885383500,232000,232000,232000,232000,0
|
|
20250324,205600,885383500,232000,232000,232000,232000,0
|
|
20250324,205500,885383500,232000,232000,232000,232000,0
|
|
20250324,205400,885383500,232000,232000,232000,232000,0
|
|
20250324,205300,885383500,232000,232000,232000,232000,0
|
|
20250324,205200,885383500,232000,232000,232000,232000,0
|
|
20250324,205100,885383500,232000,232000,232000,232000,0
|
|
20250324,205000,885383500,232000,232000,232000,232000,0
|
|
20250324,204900,885383500,232000,232000,232000,232000,0
|
|
20250324,204800,885383500,232000,232000,232000,232000,0
|
|
20250324,204700,885383500,232000,232000,232000,232000,0
|
|
20250324,204600,885383500,232000,232000,232000,232000,0
|
|
20250324,204500,885383500,232000,232000,232000,232000,0
|
|
20250324,204400,885383500,232000,232000,232000,232000,0
|
|
20250324,204300,885383500,232000,232000,232000,232000,0
|
|
20250324,204200,885383500,232000,232000,232000,232000,0
|
|
20250324,204100,885383500,232000,232000,232000,232000,0
|
|
20250324,204000,885383500,232000,232000,232000,232000,228
|
|
20250324,203900,885383500,232000,232000,232000,232000,0
|
|
20250324,203800,885383500,232000,232000,232000,232000,0
|
|
20250324,203700,885383500,232000,232000,232000,232000,0
|
|
20250324,203600,885383500,232000,232000,232000,232000,0
|
|
20250324,203500,885383500,232000,232000,232000,232000,0
|
|
20250324,203400,885383500,232000,232000,232000,232000,0
|
|
20250324,203300,885383500,232000,232000,232000,232000,0
|
|
20250324,203200,885383500,232000,232000,232000,232000,0
|
|
20250324,203100,885383500,232000,232000,232000,232000,0
|
|
20250324,203000,885383500,232000,232000,232000,232000,0
|
|
20250324,202900,885383500,232000,232000,232000,232000,0
|
|
20250324,202800,885383500,232000,232000,232000,232000,0
|
|
20250324,202700,885383500,232000,232000,232000,232000,0
|
|
20250324,202600,885383500,232000,232000,232000,232000,0
|
|
20250324,202500,885383500,232000,232000,232000,232000,0
|
|
20250324,202400,885383500,232000,232000,232000,232000,0
|
|
20250324,202300,885383500,232000,232000,232000,232000,0
|
|
20250324,202200,885383500,232000,232000,232000,232000,0
|
|
20250324,202100,885383500,232000,232000,232000,232000,0
|
|
20250324,202000,885383500,232000,232000,232000,232000,0
|
|
20250324,201900,885383500,232000,232000,232000,232000,0
|
|
20250324,201800,885383500,232000,232000,232000,232000,0
|
|
20250324,201700,885383500,232000,232000,232000,232000,0
|
|
20250324,201600,885383500,232000,232000,232000,232000,0
|
|
20250324,201500,885383500,232000,232000,232000,232000,0
|
|
20250324,201400,885383500,232000,232000,232000,232000,0
|
|
20250324,201300,885383500,232000,232000,232000,232000,0
|
|
20250324,201200,885383500,232000,232000,232000,232000,0
|
|
20250324,201100,885383500,232000,232000,232000,232000,0
|
|
20250324,201000,885383500,232000,232000,232000,232000,228
|
|
20250324,200900,885383500,232000,232000,232000,232000,0
|
|
20250324,200800,885383500,232000,232000,232000,232000,0
|
|
20250324,200700,885383500,232000,232000,232000,232000,0
|
|
20250324,200600,885383500,232000,232000,232000,232000,0
|
|
20250324,200500,885383500,232000,232000,232000,232000,0
|
|
20250324,200400,885383500,232000,232000,232000,232000,0
|
|
20250324,200300,885383500,232000,232000,232000,232000,0
|
|
20250324,200200,885383500,232000,232000,232000,232000,0
|
|
20250324,200100,885383500,232000,232000,232000,232000,0
|
|
20250324,200000,885383500,232000,232000,232000,232000,0
|
|
20250324,195900,885383500,232000,232000,232000,232000,0
|
|
20250324,195800,885383500,232000,232000,232000,232000,0
|
|
20250324,195700,885383500,232000,232000,232000,232000,0
|
|
20250324,195600,885383500,232000,232000,232000,232000,0
|
|
20250324,195500,885383500,232000,232000,232000,232000,0
|
|
20250324,195400,885383500,232000,232000,232000,232000,0
|
|
20250324,195300,885383500,232000,232000,232000,232000,0
|
|
20250324,195200,885383500,232000,232000,232000,232000,0
|
|
20250324,195100,885383500,232000,232000,232000,232000,0
|
|
20250324,195000,885383500,232000,232000,232000,232000,0
|
|
20250324,194900,885383500,232000,232000,232000,232000,0
|
|
20250324,194800,885383500,232000,232000,232000,232000,0
|
|
20250324,194700,885383500,232000,232000,232000,232000,0
|
|
20250324,194600,885383500,232000,232000,232000,232000,0
|
|
20250324,194500,885383500,232000,232000,232000,232000,0
|
|
20250324,194400,885383500,232000,232000,232000,232000,0
|
|
20250324,194300,885383500,232000,232000,232000,232000,0
|
|
20250324,194200,885383500,232000,232000,232000,232000,0
|
|
20250324,194100,885383500,232000,232000,232000,232000,0
|
|
20250324,194000,885383500,232000,232000,232000,232000,228
|
|
20250324,193900,885383500,232000,232000,232000,232000,0
|
|
20250324,193800,885383500,232000,232000,232000,232000,0
|
|
20250324,193700,885383500,232000,232000,232000,232000,0
|
|
20250324,193600,885383500,232000,232000,232000,232000,0
|
|
20250324,193500,885383500,232000,232000,232000,232000,0
|
|
20250324,193400,885383500,232000,232000,232000,232000,0
|
|
20250324,193300,885383500,232000,232000,232000,232000,0
|
|
20250324,193200,885383500,232000,232000,232000,232000,0
|
|
20250324,193100,885383500,232000,232000,232000,232000,0
|
|
20250324,193000,885383500,232000,232000,232000,232000,0
|
|
20250324,192900,885383500,232000,232000,232000,232000,0
|
|
20250324,192800,885383500,232000,232000,232000,232000,0
|
|
20250324,192700,885383500,232000,232000,232000,232000,0
|
|
20250324,192600,885383500,232000,232000,232000,232000,0
|
|
20250324,192500,885383500,232000,232000,232000,232000,0
|
|
20250324,192400,885383500,232000,232000,232000,232000,0
|
|
20250324,192300,885383500,232000,232000,232000,232000,0
|
|
20250324,192200,885383500,232000,232000,232000,232000,0
|
|
20250324,192100,885383500,232000,232000,232000,232000,0
|
|
20250324,192000,885383500,232000,232000,232000,232000,0
|
|
20250324,191900,885383500,232000,232000,232000,232000,0
|
|
20250324,191800,885383500,232000,232000,232000,232000,0
|
|
20250324,191700,885383500,232000,232000,232000,232000,0
|
|
20250324,191600,885383500,232000,232000,232000,232000,0
|
|
20250324,191500,885383500,232000,232000,232000,232000,0
|
|
20250324,191400,885383500,232000,232000,232000,232000,0
|
|
20250324,191300,885383500,232000,232000,232000,232000,0
|
|
20250324,191200,885383500,232000,232000,232000,232000,0
|
|
20250324,191100,885383500,232000,232000,232000,232000,0
|
|
20250324,191000,885383500,232000,232000,232000,232000,228
|
|
20250324,190900,885383500,232000,232000,232000,232000,0
|
|
20250324,190800,885383500,232000,232000,232000,232000,0
|
|
20250324,190700,885383500,232000,232000,232000,232000,0
|
|
20250324,190600,885383500,232000,232000,232000,232000,0
|
|
20250324,190500,885383500,232000,232000,232000,232000,0
|
|
20250324,190400,885383500,232000,232000,232000,232000,0
|
|
20250324,190300,885383500,232000,232000,232000,232000,0
|
|
20250324,190200,885383500,232000,232000,232000,232000,0
|
|
20250324,190100,885383500,232000,232000,232000,232000,0
|
|
20250324,190000,885383500,232000,232000,232000,232000,0
|
|
20250324,185900,885383500,232000,232000,232000,232000,0
|
|
20250324,185800,885383500,232000,232000,232000,232000,0
|
|
20250324,185700,885383500,232000,232000,232000,232000,0
|
|
20250324,185600,885383500,232000,232000,232000,232000,0
|
|
20250324,185500,885383500,232000,232000,232000,232000,0
|
|
20250324,185400,885383500,232000,232000,232000,232000,0
|
|
20250324,185300,885383500,232000,232000,232000,232000,0
|
|
20250324,185200,885383500,232000,232000,232000,232000,0
|
|
20250324,185100,885383500,232000,232000,232000,232000,0
|
|
20250324,185000,885383500,232000,232000,232000,232000,0
|
|
20250324,184900,885383500,232000,232000,232000,232000,0
|
|
20250324,184800,885383500,232000,232000,232000,232000,0
|
|
20250324,184700,885383500,232000,232000,232000,232000,0
|
|
20250324,184600,885383500,232000,232000,232000,232000,0
|
|
20250324,184500,885383500,232000,232000,232000,232000,0
|
|
20250324,184400,885383500,232000,232000,232000,232000,0
|
|
20250324,184300,885383500,232000,232000,232000,232000,0
|
|
20250324,184200,885383500,232000,232000,232000,232000,0
|
|
20250324,184100,885383500,232000,232000,232000,232000,0
|
|
20250324,184000,885383500,232000,232000,232000,232000,228
|
|
20250324,183900,885383500,232000,232000,232000,232000,0
|
|
20250324,183800,885383500,232000,232000,232000,232000,0
|
|
20250324,183700,885383500,232000,232000,232000,232000,0
|
|
20250324,183600,885383500,232000,232000,232000,232000,0
|
|
20250324,183500,885383500,232000,232000,232000,232000,0
|
|
20250324,183400,885383500,232000,232000,232000,232000,0
|
|
20250324,183300,885383500,232000,232000,232000,232000,0
|
|
20250324,183200,885383500,232000,232000,232000,232000,0
|
|
20250324,183100,885383500,232000,232000,232000,232000,0
|
|
20250324,183000,885383500,232000,232000,232000,232000,0
|
|
20250324,182900,885383500,232000,232000,232000,232000,0
|
|
20250324,182800,885383500,232000,232000,232000,232000,0
|
|
20250324,182700,885383500,232000,232000,232000,232000,0
|
|
20250324,182600,885383500,232000,232000,232000,232000,0
|
|
20250324,182500,885383500,232000,232000,232000,232000,0
|
|
20250324,182400,885383500,232000,232000,232000,232000,0
|
|
20250324,182300,885383500,232000,232000,232000,232000,0
|
|
20250324,182200,885383500,232000,232000,232000,232000,0
|
|
20250324,182100,885383500,232000,232000,232000,232000,0
|
|
20250324,182000,885383500,232000,232000,232000,232000,0
|
|
20250324,181900,885383500,232000,232000,232000,232000,0
|
|
20250324,181800,885383500,232000,232000,232000,232000,0
|
|
20250324,181700,885383500,232000,232000,232000,232000,0
|
|
20250324,181600,885383500,232000,232000,232000,232000,0
|
|
20250324,181500,885383500,232000,232000,232000,232000,0
|
|
20250324,181400,885383500,232000,232000,232000,232000,0
|
|
20250324,181300,885383500,232000,232000,232000,232000,0
|
|
20250324,181200,885383500,232000,232000,232000,232000,0
|
|
20250324,181100,885383500,232000,232000,232000,232000,0
|
|
20250324,181000,885383500,232000,232000,232000,232000,228
|
|
20250324,180900,885383500,232000,232000,232000,232000,0
|
|
20250324,180800,885383500,232000,232000,232000,232000,0
|
|
20250324,180700,885383500,232000,232000,232000,232000,0
|
|
20250324,180600,885383500,232000,232000,232000,232000,0
|
|
20250324,180500,885383500,232000,232000,232000,232000,0
|
|
20250324,180400,885383500,232000,232000,232000,232000,0
|
|
20250324,180300,885383500,232000,232000,232000,232000,0
|
|
20250324,180200,885383500,232000,232000,232000,232000,0
|
|
20250324,180100,885383500,232000,232000,232000,232000,0
|
|
20250324,180000,885383500,232000,232000,232000,232000,0
|
|
20250324,175900,885383500,232000,232000,232000,232000,0
|
|
20250324,175800,885383500,232000,232000,232000,232000,0
|
|
20250324,175700,885383500,232000,232000,232000,232000,0
|
|
20250324,175600,885383500,232000,232000,232000,232000,0
|
|
20250324,175500,885383500,232000,232000,232000,232000,0
|
|
20250324,175400,885383500,232000,232000,232000,232000,0
|
|
20250324,175300,885383500,232000,232000,232000,232000,0
|
|
20250324,175200,885383500,232000,232000,232000,232000,0
|
|
20250324,175100,885383500,232000,232000,232000,232000,0
|
|
20250324,175000,885383500,232000,232000,232000,232000,0
|
|
20250324,174900,885383500,232000,232000,232000,232000,0
|
|
20250324,174800,885383500,232000,232000,232000,232000,0
|
|
20250324,174700,885383500,232000,232000,232000,232000,0
|
|
20250324,174600,885383500,232000,232000,232000,232000,0
|
|
20250324,174500,885383500,232000,232000,232000,232000,0
|
|
20250324,174400,885383500,232000,232000,232000,232000,0
|
|
20250324,174300,885383500,232000,232000,232000,232000,0
|
|
20250324,174200,885383500,232000,232000,232000,232000,0
|
|
20250324,174100,885383500,232000,232000,232000,232000,0
|
|
20250324,174000,885383500,232000,232000,232000,232000,228
|
|
20250324,173900,885383500,232000,232000,232000,232000,0
|
|
20250324,173800,885383500,232000,232000,232000,232000,0
|
|
20250324,173700,885383500,232000,232000,232000,232000,0
|
|
20250324,173600,885383500,232000,232000,232000,232000,0
|
|
20250324,173500,885383500,232000,232000,232000,232000,0
|
|
20250324,173400,885383500,232000,232000,232000,232000,0
|
|
20250324,173300,885383500,232000,232000,232000,232000,0
|
|
20250324,173200,885383500,232000,232000,232000,232000,0
|
|
20250324,173100,885383500,232000,232000,232000,232000,0
|
|
20250324,173000,885383500,232000,232000,232000,232000,0
|
|
20250324,172900,885383500,232000,232000,232000,232000,0
|
|
20250324,172800,885383500,232000,232000,232000,232000,0
|
|
20250324,172700,885383500,232000,232000,232000,232000,0
|
|
20250324,172600,885383500,232000,232000,232000,232000,0
|
|
20250324,172500,885383500,232000,232000,232000,232000,0
|
|
20250324,172400,885383500,232000,232000,232000,232000,0
|
|
20250324,172300,885383500,232000,232000,232000,232000,0
|
|
20250324,172200,885383500,232000,232000,232000,232000,0
|
|
20250324,172100,885383500,232000,232000,232000,232000,0
|
|
20250324,172000,885383500,232000,232000,232000,232000,0
|
|
20250324,171900,885383500,232000,232000,232000,232000,0
|
|
20250324,171800,885383500,232000,232000,232000,232000,0
|
|
20250324,171700,885383500,232000,232000,232000,232000,0
|
|
20250324,171600,885383500,232000,232000,232000,232000,0
|
|
20250324,171500,885383500,232000,232000,232000,232000,0
|
|
20250324,171400,885383500,232000,232000,232000,232000,0
|
|
20250324,171300,885383500,232000,232000,232000,232000,0
|
|
20250324,171200,885383500,232000,232000,232000,232000,0
|
|
20250324,171100,885383500,232000,232000,232000,232000,0
|
|
20250324,171000,885383500,232000,232000,232000,232000,228
|
|
20250324,170900,885383500,232000,232000,232000,232000,0
|
|
20250324,170800,885383500,232000,232000,232000,232000,0
|
|
20250324,170700,885383500,232000,232000,232000,232000,0
|
|
20250324,170600,885383500,232000,232000,232000,232000,0
|
|
20250324,170500,885383500,232000,232000,232000,232000,0
|
|
20250324,170400,885383500,232000,232000,232000,232000,0
|
|
20250324,170300,885383500,232000,232000,232000,232000,0
|
|
20250324,170200,885383500,232000,232000,232000,232000,0
|
|
20250324,170100,885383500,232000,232000,232000,232000,0
|
|
20250324,170000,885383500,232000,232000,232000,232000,0
|
|
20250324,165900,885383500,232000,232000,232000,232000,0
|
|
20250324,165800,885383500,232000,232000,232000,232000,0
|
|
20250324,165700,885383500,232000,232000,232000,232000,0
|
|
20250324,165600,885383500,232000,232000,232000,232000,0
|
|
20250324,165500,885383500,232000,232000,232000,232000,0
|
|
20250324,165400,885383500,232000,232000,232000,232000,0
|
|
20250324,165300,885383500,232000,232000,232000,232000,0
|
|
20250324,165200,885383500,232000,232000,232000,232000,0
|
|
20250324,165100,885383500,232000,232000,232000,232000,0
|
|
20250324,165000,885383500,232000,232000,232000,232000,0
|
|
20250324,164900,885383500,232000,232000,232000,232000,0
|
|
20250324,164800,885383500,232000,232000,232000,232000,0
|
|
20250324,164700,885383500,232000,232000,232000,232000,0
|
|
20250324,164600,885383500,232000,232000,232000,232000,0
|
|
20250324,164500,885383500,232000,232000,232000,232000,0
|
|
20250324,164400,885383500,232000,232000,232000,232000,0
|
|
20250324,164300,885383500,232000,232000,232000,232000,0
|
|
20250324,164200,885383500,232000,232000,232000,232000,0
|
|
20250324,164100,885383500,232000,232000,232000,232000,0
|
|
20250324,164000,885383500,232000,232000,232000,232000,228
|
|
20250324,163900,885383500,232000,232000,232000,232000,0
|
|
20250324,163800,885383500,232000,232000,232000,232000,0
|
|
20250324,163700,885383500,232000,232000,232000,232000,0
|
|
20250324,163600,885383500,232000,232000,232000,232000,0
|
|
20250324,163500,885383500,232000,232000,232000,232000,0
|
|
20250324,163400,885383500,232000,232000,232000,232000,0
|
|
20250324,163300,885383500,232000,232000,232000,232000,0
|
|
20250324,163200,885383500,232000,232000,232000,232000,0
|
|
20250324,163100,885383500,232000,232000,232000,232000,0
|
|
20250324,163000,885383500,232000,232000,232000,232000,0
|
|
20250324,162900,885383500,232000,232000,232000,232000,0
|
|
20250324,162800,885383500,232000,232000,232000,232000,0
|
|
20250324,162700,885383500,232000,232000,232000,232000,0
|
|
20250324,162600,885383500,232000,232000,232000,232000,0
|
|
20250324,162500,885383500,232000,232000,232000,232000,0
|
|
20250324,162400,885383500,232000,232000,232000,232000,0
|
|
20250324,162300,885383500,232000,232000,232000,232000,0
|
|
20250324,162200,885383500,232000,232000,232000,232000,0
|
|
20250324,162100,885383500,232000,232000,232000,232000,0
|
|
20250324,162000,885383500,232000,232000,232000,232000,0
|
|
20250324,161900,885383500,232000,232000,232000,232000,0
|
|
20250324,161800,885383500,232000,232000,232000,232000,0
|
|
20250324,161700,885383500,232000,232000,232000,232000,0
|
|
20250324,161600,885383500,232000,232000,232000,232000,0
|
|
20250324,161500,885383500,232000,232000,232000,232000,0
|
|
20250324,161400,885383500,232000,232000,232000,232000,0
|
|
20250324,161300,885383500,232000,232000,232000,232000,0
|
|
20250324,161200,885383500,232000,232000,232000,232000,0
|
|
20250324,161100,885383500,232000,232000,232000,232000,0
|
|
20250324,161000,885383500,232000,232000,232000,232000,228
|
|
20250324,160900,885383500,232000,232000,232000,232000,0
|
|
20250324,160800,885383500,232000,232000,232000,232000,0
|
|
20250324,160700,885383500,232000,232000,232000,232000,0
|
|
20250324,160600,885383500,232000,232000,232000,232000,0
|
|
20250324,160500,885383500,232000,232000,232000,232000,0
|
|
20250324,160400,885383500,232000,232000,232000,232000,0
|
|
20250324,160300,885383500,232000,232000,232000,232000,0
|
|
20250324,160200,885383500,232000,232000,232000,232000,0
|
|
20250324,160100,885383500,232000,232000,232000,232000,0
|
|
20250324,160000,885383500,232000,232000,232000,232000,0
|
|
20250324,155900,885383500,232000,232000,232000,232000,0
|
|
20250324,155800,885383500,232000,232000,232000,232000,0
|
|
20250324,155700,885383500,232000,232000,232000,232000,0
|
|
20250324,155600,885383500,232000,232000,232000,232000,0
|
|
20250324,155500,885383500,232000,232000,232000,232000,0
|
|
20250324,155400,885383500,232000,232000,232000,232000,0
|
|
20250324,155300,885383500,232000,232000,232000,232000,0
|
|
20250324,155200,885383500,232000,232000,232000,232000,0
|
|
20250324,155100,885383500,232000,232000,232000,232000,0
|
|
20250324,155000,885383500,232000,232000,232000,232000,0
|
|
20250324,154900,885383500,232000,232000,232000,232000,0
|
|
20250324,154800,885383500,232000,232000,232000,232000,0
|
|
20250324,154700,885383500,232000,232000,232000,232000,0
|
|
20250324,154600,885383500,232000,232000,232000,232000,0
|
|
20250324,154500,885383500,232000,232000,232000,232000,0
|
|
20250324,154400,885383500,232000,232000,232000,232000,0
|
|
20250324,154300,885383500,232000,232000,232000,232000,0
|
|
20250324,154200,885383500,232000,232000,232000,232000,0
|
|
20250324,154100,885383500,232000,232000,232000,232000,0
|
|
20250324,154000,885383500,232000,232000,232000,232000,228
|
|
20250324,153900,885383500,232000,232000,232000,232000,0
|
|
20250324,153800,885383500,232000,232000,232000,232000,0
|
|
20250324,153700,885383500,232000,232000,232000,232000,0
|
|
20250324,153600,885383500,232000,232000,232000,232000,0
|
|
20250324,153500,885383500,232000,232000,232000,232000,0
|
|
20250324,153400,885383500,232000,232000,232000,232000,0
|
|
20250324,153300,885383500,232000,232000,232000,232000,0
|
|
20250324,153200,885383500,232000,232000,232000,232000,0
|
|
20250324,153100,885383500,232000,232000,232000,232000,0
|
|
20250324,153000,885383500,232000,232000,232000,232000,228
|
|
20250324,152900,832487500,232500,232500,232500,232500,0
|
|
20250324,152800,832487500,232500,232500,232500,232500,0
|
|
20250324,152700,832487500,232500,232500,232500,232500,0
|
|
20250324,152600,832487500,232500,232500,232500,232500,0
|
|
20250324,152500,832487500,232500,232500,232500,232500,0
|
|
20250324,152400,832487500,232500,232500,232500,232500,0
|
|
20250324,152300,832487500,232500,232500,232500,232500,0
|
|
20250324,152200,832487500,232500,232500,232500,232500,0
|
|
20250324,152100,832487500,232500,232500,232500,232500,0
|
|
20250324,152000,832487500,232500,232500,232500,232500,0
|
|
20250324,151900,832487500,232500,231000,232500,231000,27
|
|
20250324,151800,826239500,231000,230500,231000,230500,21
|
|
20250324,151700,821396000,231500,230500,231500,230500,46
|
|
20250324,151600,810787500,230500,231000,231000,230500,48
|
|
20250324,151500,799713500,230500,231000,231000,230500,37
|
|
20250324,151400,791177500,231000,231000,231000,231000,58
|
|
20250324,151300,777779500,231000,231500,231500,231000,42
|
|
20250324,151200,768075000,231000,231000,231500,231000,42
|
|
20250324,151100,758370500,231000,231000,231500,231000,54
|
|
20250324,151000,745894500,231000,231500,231500,231000,54
|
|
20250324,150900,733419500,231000,231500,231500,231000,75
|
|
20250324,150800,716060000,232000,231500,232000,231500,56
|
|
20250324,150700,703090000,231500,231500,231500,231500,20
|
|
20250324,150600,698460000,232000,232000,232000,232000,0
|
|
20250324,150500,698460000,232000,232000,232000,232000,4
|
|
20250324,150400,697532000,232000,232000,232000,232000,0
|
|
20250324,150300,697532000,232000,232000,232000,232000,0
|
|
20250324,150200,697532000,232000,232000,232000,232000,1
|
|
20250324,150100,697300000,232000,232000,232000,232000,0
|
|
20250324,150000,697300000,232000,232000,232500,232000,14
|
|
20250324,145900,694051500,232500,232500,232500,232500,0
|
|
20250324,145800,694051500,232500,232000,232500,232000,33
|
|
20250324,145700,686385500,233000,233000,233000,233000,10
|
|
20250324,145600,684055500,232000,232000,232000,232000,7
|
|
20250324,145500,682431500,232000,232000,232000,232000,0
|
|
20250324,145400,682431500,232000,232000,232000,232000,10
|
|
20250324,145300,680111500,232000,232000,232000,232000,1
|
|
20250324,145200,679879500,232000,232000,232000,232000,0
|
|
20250324,145100,679879500,232000,232000,232000,232000,7
|
|
20250324,145000,678255500,232000,232000,232000,232000,7
|
|
20250324,144900,676631500,231500,231500,231500,231500,0
|
|
20250324,144800,676631500,231500,231500,231500,231500,5
|
|
20250324,144700,675474000,231500,231500,231500,231500,0
|
|
20250324,144600,675474000,231500,231500,231500,231500,0
|
|
20250324,144500,675474000,231500,231500,231500,231500,0
|
|
20250324,144400,675474000,231500,231500,231500,231500,6
|
|
20250324,144300,674085000,232000,232000,232000,232000,0
|
|
20250324,144200,674085000,232000,232000,232000,232000,0
|
|
20250324,144100,674085000,232000,232000,232000,232000,1
|
|
20250324,144000,673853000,231500,231500,231500,231500,0
|
|
20250324,143900,673853000,231500,231500,231500,231500,9
|
|
20250324,143800,671769500,231500,231500,231500,231500,13
|
|
20250324,143700,668760000,231000,231000,231000,231000,0
|
|
20250324,143600,668760000,231000,231000,231000,231000,0
|
|
20250324,143500,668760000,231000,231000,231000,231000,5
|
|
20250324,143400,667605000,231500,231500,231500,231500,2
|
|
20250324,143300,667142000,231500,231500,231500,231500,6
|
|
20250324,143200,665753000,231500,231500,231500,231500,0
|
|
20250324,143100,665753000,231500,231500,231500,231500,0
|
|
20250324,143000,665753000,231500,231000,231500,231000,129
|
|
20250324,142900,635891000,231000,231000,231000,231000,0
|
|
20250324,142800,635891000,231000,231500,231500,231000,8
|
|
20250324,142700,634042500,231500,231500,231500,231500,1
|
|
20250324,142600,633811000,231500,231500,231500,231500,2
|
|
20250324,142500,633348000,231500,231500,231500,231500,1
|
|
20250324,142400,633116500,231500,231500,231500,231500,0
|
|
20250324,142300,633116500,231500,231500,231500,231500,0
|
|
20250324,142200,633116500,231500,231500,231500,231500,13
|
|
20250324,142100,630107000,231500,231500,231500,231500,0
|
|
20250324,142000,630107000,231500,231500,231500,231500,2
|
|
20250324,141900,629644000,231500,231500,231500,231500,0
|
|
20250324,141800,629644000,231500,231500,231500,231500,6
|
|
20250324,141700,628255000,231500,231500,231500,231500,0
|
|
20250324,141600,628255000,231500,231500,231500,231500,1
|
|
20250324,141500,628023500,231000,231000,231000,231000,1
|
|
20250324,141400,627792500,231500,231500,231500,231500,0
|
|
20250324,141300,627792500,231500,231500,231500,231000,23
|
|
20250324,141200,622471500,231500,231500,231500,231500,0
|
|
20250324,141100,622471500,231500,231500,231500,231500,1
|
|
20250324,141000,622240000,231500,231500,231500,231500,45
|
|
20250324,140900,611822500,231500,231500,231500,231500,2
|
|
20250324,140800,611359500,231500,231500,231500,231500,0
|
|
20250324,140700,611359500,231500,231500,231500,231500,0
|
|
20250324,140600,611359500,231500,231500,231500,231500,1
|
|
20250324,140500,611128000,231500,231500,231500,231500,0
|
|
20250324,140400,611128000,231500,231500,231500,231500,1
|
|
20250324,140300,610896500,231500,231500,231500,231500,0
|
|
20250324,140200,610896500,231500,231500,231500,231500,3
|
|
20250324,140100,610202000,232000,232000,232000,232000,1
|
|
20250324,140000,609970000,231500,231500,231500,231500,4
|
|
20250324,135900,609044000,231000,231000,231000,231000,1
|
|
20250324,135800,608813000,231000,231000,231000,231000,0
|
|
20250324,135700,608813000,231000,231000,231000,231000,2
|
|
20250324,135600,608351000,231500,231500,231500,231500,0
|
|
20250324,135500,608351000,231500,231500,231500,231500,0
|
|
20250324,135400,608351000,231500,231500,231500,231500,0
|
|
20250324,135300,608351000,231500,231500,231500,231500,6
|
|
20250324,135200,606962000,231500,231500,231500,231500,2
|
|
20250324,135100,606499000,232500,232500,232500,232500,0
|
|
20250324,135000,606499000,232500,232500,232500,232500,1
|
|
20250324,134900,606266500,231500,231500,231500,231500,8
|
|
20250324,134800,604414500,232000,232000,232000,232000,51
|
|
20250324,134700,592582500,232000,232000,232000,232000,0
|
|
20250324,134600,592582500,232000,232500,232500,232000,7
|
|
20250324,134500,590958000,232000,232000,232000,232000,0
|
|
20250324,134400,590958000,232000,232000,232000,232000,1
|
|
20250324,134300,590726000,232000,232000,232000,232000,1
|
|
20250324,134200,590494000,232500,232500,232500,232500,0
|
|
20250324,134100,590494000,232500,232000,232500,232000,2
|
|
20250324,134000,590029500,232000,232000,232000,232000,0
|
|
20250324,133900,590029500,232000,231000,232000,231000,43
|
|
20250324,133800,580066500,231000,231000,231000,231000,7
|
|
20250324,133700,578449500,231500,231500,231500,231500,1
|
|
20250324,133600,578218000,231000,231000,231000,231000,2
|
|
20250324,133500,577756000,231000,231000,231000,231000,0
|
|
20250324,133400,577756000,231000,231000,231000,231000,1
|
|
20250324,133300,577525000,231500,231500,231500,231500,1
|
|
20250324,133200,577293500,231500,231000,231500,231000,2
|
|
20250324,133100,576831000,231500,231500,231500,231500,0
|
|
20250324,133000,576831000,231500,231500,231500,231500,12
|
|
20250324,132900,574053000,231500,231500,231500,231500,1
|
|
20250324,132800,573821500,231500,231750,231750,231500,3
|
|
20250324,132700,573126500,231750,231750,231750,231750,1
|
|
20250324,132600,572894750,231000,231000,231000,231000,5
|
|
20250324,132500,571739750,231000,231000,231000,231000,2
|
|
20250324,132400,571277750,231000,231000,231000,231000,3
|
|
20250324,132300,570584750,231500,231500,231500,231500,7
|
|
20250324,132200,568964250,231000,231000,231000,231000,0
|
|
20250324,132100,568964250,231000,231000,231000,231000,0
|
|
20250324,132000,568964250,231000,232000,232000,231000,8
|
|
20250324,131900,567115250,231000,231000,231000,231000,0
|
|
20250324,131800,567115250,231000,231000,231000,231000,1
|
|
20250324,131700,566884250,231000,231000,231000,231000,7
|
|
20250324,131600,565267250,231000,231000,231000,231000,3
|
|
20250324,131500,564574250,231500,231500,232000,231500,17
|
|
20250324,131400,560638250,231500,231500,231500,231500,0
|
|
20250324,131300,560638250,231500,231500,231500,231500,1
|
|
20250324,131200,560406750,232000,232000,232000,232000,0
|
|
20250324,131100,560406750,232000,232000,232000,232000,0
|
|
20250324,131000,560406750,232000,231500,232000,231500,9
|
|
20250324,130900,558322750,231500,231500,231500,231500,0
|
|
20250324,130800,558322750,231500,231500,231500,231500,1
|
|
20250324,130700,558091250,232000,232000,232000,232000,0
|
|
20250324,130600,558091250,232000,232000,232000,232000,1
|
|
20250324,130500,557859250,232000,232000,232000,232000,0
|
|
20250324,130400,557859250,232000,232000,232000,232000,12
|
|
20250324,130300,555075250,232000,232000,232000,232000,0
|
|
20250324,130200,555075250,232000,232000,232000,232000,0
|
|
20250324,130100,555075250,232000,232000,232000,232000,1
|
|
20250324,130000,554843250,231750,231750,231750,231750,0
|
|
20250324,125900,554843250,231750,231750,231750,231750,0
|
|
20250324,125800,554843250,231750,231750,231750,231750,4
|
|
20250324,125700,553916250,232000,232000,232000,232000,0
|
|
20250324,125600,553916250,232000,232000,232000,232000,1
|
|
20250324,125500,553684250,232000,232000,232000,232000,5
|
|
20250324,125400,552524250,231500,231500,231500,231500,0
|
|
20250324,125300,552524250,231500,232000,232000,231500,8
|
|
20250324,125200,550670750,232000,232000,232000,232000,11
|
|
20250324,125100,548118750,232000,232000,232000,232000,2
|
|
20250324,125000,547654750,232000,232000,232000,232000,0
|
|
20250324,124900,547654750,232000,232000,232000,232000,0
|
|
20250324,124800,547654750,232000,232000,232000,232000,0
|
|
20250324,124700,547654750,232000,231000,232000,231000,8
|
|
20250324,124600,545804750,232000,232000,232000,232000,1
|
|
20250324,124500,545572750,231000,231000,231000,231000,6
|
|
20250324,124400,544186750,231000,231000,231000,231000,1
|
|
20250324,124300,543955750,231000,232000,232000,231000,6
|
|
20250324,124200,542568750,232000,232000,232000,232000,2
|
|
20250324,124100,542104750,232000,232000,232000,232000,1
|
|
20250324,124000,541872750,232000,232000,232000,232000,0
|
|
20250324,123900,541872750,232000,232000,232000,232000,1
|
|
20250324,123800,541640750,232000,231000,232000,231000,107
|
|
20250324,123700,516822750,232000,232000,232000,232000,0
|
|
20250324,123600,516822750,232000,232000,232000,232000,0
|
|
20250324,123500,516822750,232000,232000,232000,232000,1
|
|
20250324,123400,516590750,232000,232000,232000,232000,0
|
|
20250324,123300,516590750,232000,232000,232000,232000,8
|
|
20250324,123200,514734750,232000,232000,232000,232000,0
|
|
20250324,123100,514734750,232000,232000,232000,232000,1
|
|
20250324,123000,514502750,232000,232000,232000,232000,1
|
|
20250324,122900,514270750,230500,230500,230500,230500,4
|
|
20250324,122800,513348750,230500,230500,230500,230500,0
|
|
20250324,122700,513348750,230500,230500,230500,230500,1
|
|
20250324,122600,513118250,230500,230500,230500,230500,0
|
|
20250324,122500,513118250,230500,230500,230500,230500,0
|
|
20250324,122400,513118250,230500,230500,230500,230500,0
|
|
20250324,122300,513118250,230500,230500,230500,230500,0
|
|
20250324,122200,513118250,230500,230500,230500,230500,0
|
|
20250324,122100,513118250,230500,230500,230500,230500,0
|
|
20250324,122000,513118250,230500,230500,230500,230500,8
|
|
20250324,121900,511274250,230500,230500,230500,230500,0
|
|
20250324,121800,511274250,230500,230500,230500,230500,0
|
|
20250324,121700,511274250,230500,230500,230500,230500,0
|
|
20250324,121600,511274250,230500,230500,230500,230500,0
|
|
20250324,121500,511274250,230500,230500,230500,230500,0
|
|
20250324,121400,511274250,230500,230500,230500,230500,0
|
|
20250324,121300,511274250,230500,230500,230500,230500,0
|
|
20250324,121200,511274250,230500,230500,230500,230500,0
|
|
20250324,121100,511274250,230500,230500,230500,230500,0
|
|
20250324,121000,511274250,230500,230500,230500,230500,9
|
|
20250324,120900,509199750,231000,231000,231000,231000,0
|
|
20250324,120800,509199750,231000,231000,231000,231000,4
|
|
20250324,120700,508275750,231000,231000,231000,231000,6
|
|
20250324,120600,506889750,232000,232000,232000,232000,0
|
|
20250324,120500,506889750,232000,232000,232000,232000,10
|
|
20250324,120400,504569750,231000,231000,231000,231000,5
|
|
20250324,120300,503414750,231500,231500,231500,231500,0
|
|
20250324,120200,503414750,231500,231500,231500,231500,4
|
|
20250324,120100,502488750,232500,232500,232500,232500,1
|
|
20250324,120000,502256250,231500,231500,231500,231500,1
|
|
20250324,115900,502024750,230500,230500,230500,230500,0
|
|
20250324,115800,502024750,230500,230500,230500,230500,0
|
|
20250324,115700,502024750,230500,232000,232000,230500,10
|
|
20250324,115600,499716250,232500,232500,232500,232500,0
|
|
20250324,115500,499716250,232500,232500,232500,232500,32
|
|
20250324,115400,492276250,232000,231500,232000,231500,21
|
|
20250324,115300,487412750,230000,231500,231500,230000,385
|
|
20250324,115200,398674250,232000,232000,232000,232000,6
|
|
20250324,115100,397282250,232000,232000,232000,232000,0
|
|
20250324,115000,397282250,232000,232000,232000,232000,0
|
|
20250324,114900,397282250,232000,232000,232000,232000,0
|
|
20250324,114800,397282250,232000,232000,232000,232000,0
|
|
20250324,114700,397282250,232000,232000,232000,232000,1
|
|
20250324,114600,397050250,232000,232000,232000,232000,14
|
|
20250324,114500,393802250,232000,232000,232000,232000,1
|
|
20250324,114400,393570250,232500,232500,232500,232500,0
|
|
20250324,114300,393570250,232500,232500,232500,232500,1
|
|
20250324,114200,393337750,232000,232000,232000,232000,0
|
|
20250324,114100,393337750,232000,232000,232000,232000,1
|
|
20250324,114000,393105750,232000,232000,232000,232000,0
|
|
20250324,113900,393105750,232000,232000,232000,232000,0
|
|
20250324,113800,393105750,232000,232000,232000,232000,0
|
|
20250324,113700,393105750,232000,232000,232000,232000,1
|
|
20250324,113600,392873750,232000,232000,232000,232000,1
|
|
20250324,113500,392641750,232000,232000,232000,232000,0
|
|
20250324,113400,392641750,232000,232000,232000,232000,0
|
|
20250324,113300,392641750,232000,232000,232000,232000,0
|
|
20250324,113200,392641750,232000,232000,232000,232000,0
|
|
20250324,113100,392641750,232000,232000,232000,232000,3
|
|
20250324,113000,391945750,232000,232000,232000,232000,0
|
|
20250324,112900,391945750,232000,232000,232000,232000,6
|
|
20250324,112800,390553750,232000,232000,232000,232000,0
|
|
20250324,112700,390553750,232000,232000,232000,232000,0
|
|
20250324,112600,390553750,232000,232000,232000,232000,4
|
|
20250324,112500,389625750,232000,232000,232000,232000,0
|
|
20250324,112400,389625750,232000,232000,232000,232000,0
|
|
20250324,112300,389625750,232000,232000,232000,232000,0
|
|
20250324,112200,389625750,232000,232000,232000,232000,0
|
|
20250324,112100,389625750,232000,232000,232000,232000,1
|
|
20250324,112000,389393750,231500,232000,232000,231500,2
|
|
20250324,111900,388930250,231500,231500,231500,231500,0
|
|
20250324,111800,388930250,231500,232000,232000,231500,9
|
|
20250324,111700,386844750,231500,231500,231500,231500,0
|
|
20250324,111600,386844750,231500,231500,231500,231500,1
|
|
20250324,111500,386613250,231500,231500,231500,231500,0
|
|
20250324,111400,386613250,231500,231500,231500,231500,0
|
|
20250324,111300,386613250,231500,231500,231500,231500,0
|
|
20250324,111200,386613250,231500,231500,231500,231500,0
|
|
20250324,111100,386613250,231500,231500,231500,231500,16
|
|
20250324,111000,382909250,232000,232000,232000,232000,9
|
|
20250324,110900,380821250,232000,232000,232000,232000,0
|
|
20250324,110800,380821250,232000,232500,232500,232000,23
|
|
20250324,110700,375474750,233000,232500,233000,232500,6
|
|
20250324,110600,374079250,233000,233000,233000,233000,1
|
|
20250324,110500,373846250,232500,233000,233000,232500,2
|
|
20250324,110400,373380750,233000,233000,233000,233000,1
|
|
20250324,110300,373147750,233000,233000,233000,233000,1
|
|
20250324,110200,372914750,233000,232500,233000,232500,2
|
|
20250324,110100,372449250,233000,233000,233000,233000,1
|
|
20250324,110000,372216250,232500,233000,233000,232500,8
|
|
20250324,105900,370355750,233000,233000,233000,233000,2
|
|
20250324,105800,369889750,233000,233000,233000,233000,0
|
|
20250324,105700,369889750,233000,233000,233000,233000,4
|
|
20250324,105600,368957750,232500,232500,232500,232500,0
|
|
20250324,105500,368957750,232500,232500,232500,232500,0
|
|
20250324,105400,368957750,232500,232500,232500,232500,0
|
|
20250324,105300,368957750,232500,232500,232500,232500,2
|
|
20250324,105200,368492750,232000,232000,232000,232000,0
|
|
20250324,105100,368492750,232000,232000,232000,232000,1
|
|
20250324,105000,368260750,232000,232000,232000,232000,3
|
|
20250324,104900,367564750,232500,232500,232500,232500,22
|
|
20250324,104800,362449750,232500,232500,232500,232500,0
|
|
20250324,104700,362449750,232500,232500,232500,232500,5
|
|
20250324,104600,361287250,232500,232500,232500,232500,1
|
|
20250324,104500,361054750,232500,233500,233500,232500,175
|
|
20250324,104400,320267750,234000,234000,234000,234000,1
|
|
20250324,104300,320033750,233500,233500,234000,233500,28
|
|
20250324,104200,313494750,233500,233500,233500,233500,0
|
|
20250324,104100,313494750,233500,234000,234000,233500,86
|
|
20250324,104000,293376750,234000,234000,234000,234000,30
|
|
20250324,103900,286356750,233500,233500,233500,233500,0
|
|
20250324,103800,286356750,233500,233500,233500,233500,0
|
|
20250324,103700,286356750,233500,233500,233500,233500,0
|
|
20250324,103600,286356750,233500,233500,233500,233500,0
|
|
20250324,103500,286356750,233500,233500,233500,233500,1
|
|
20250324,103400,286123250,233500,234000,235000,233500,69
|
|
20250324,103300,269959250,234000,234000,234000,234000,2
|
|
20250324,103200,269491250,234000,234000,234000,234000,1
|
|
20250324,103100,269257250,234000,234000,234000,234000,1
|
|
20250324,103000,269023250,234000,234000,234000,234000,2
|
|
20250324,102900,268555250,234000,234000,234000,234000,1
|
|
20250324,102800,268321250,234000,234000,234000,234000,2
|
|
20250324,102700,267853250,233500,234000,234000,233500,5
|
|
20250324,102600,266683750,234000,234000,234000,234000,1
|
|
20250324,102500,266449750,233500,233500,233500,233500,0
|
|
20250324,102400,266449750,233500,233500,233500,233500,0
|
|
20250324,102300,266449750,233500,233500,233500,233500,1
|
|
20250324,102200,266216250,233500,233500,233500,233500,0
|
|
20250324,102100,266216250,233500,233500,233500,233500,1
|
|
20250324,102000,265982750,233500,233500,233500,233500,3
|
|
20250324,101900,265282250,233500,233500,233500,233500,0
|
|
20250324,101800,265282250,233500,233500,233500,233500,3
|
|
20250324,101700,264581750,233000,233000,233000,233000,10
|
|
20250324,101600,262251750,233000,233500,234000,233000,65
|
|
20250324,101500,247069250,233000,233000,233000,233000,13
|
|
20250324,101400,244040250,233000,233000,233000,233000,3
|
|
20250324,101300,243341250,232500,232500,232500,232500,0
|
|
20250324,101200,243341250,232500,232500,232500,232500,4
|
|
20250324,101100,242411250,233000,233000,233000,233000,0
|
|
20250324,101000,242411250,233000,233000,233000,233000,2
|
|
20250324,100900,241945250,233000,232500,233000,232500,5
|
|
20250324,100800,240780750,232500,232500,232500,232500,4
|
|
20250324,100700,239850750,232500,232500,232500,232500,16
|
|
20250324,100600,236130750,233000,233000,233000,233000,14
|
|
20250324,100500,232868750,233000,233000,233000,233000,2
|
|
20250324,100400,232402750,233000,233000,233000,233000,2
|
|
20250324,100300,231936750,233000,233000,233000,233000,0
|
|
20250324,100200,231936750,233000,233000,233000,233000,0
|
|
20250324,100100,231936750,233000,233000,233000,233000,9
|
|
20250324,100000,229839750,233000,233000,233000,233000,1
|
|
20250324,095900,229606750,232500,232500,232500,232500,3
|
|
20250324,095800,228909250,232500,232500,232500,232500,31
|
|
20250324,095700,221701750,232500,232500,232500,232500,2
|
|
20250324,095600,221236750,232500,232500,232500,232500,0
|
|
20250324,095500,221236750,232500,232500,232500,232500,0
|
|
20250324,095400,221236750,232500,232500,232500,232500,0
|
|
20250324,095300,221236750,232500,232000,233000,232000,81
|
|
20250324,095200,202403250,232000,232000,232000,232000,0
|
|
20250324,095100,202403250,232000,232000,232000,232000,2
|
|
20250324,095000,201939250,232000,232000,232000,232000,21
|
|
20250324,094900,197067250,232000,232000,232000,232000,2
|
|
20250324,094800,196603250,232000,232000,232000,232000,2
|
|
20250324,094700,196139250,232000,232000,232000,232000,0
|
|
20250324,094600,196139250,232000,232000,232000,232000,2
|
|
20250324,094500,195675250,232000,232000,232000,232000,1
|
|
20250324,094400,195443250,232000,231500,232000,231500,3
|
|
20250324,094300,194747750,232000,232000,232000,232000,0
|
|
20250324,094200,194747750,232000,232000,232000,232000,0
|
|
20250324,094100,194747750,232000,232000,232000,232000,0
|
|
20250324,094000,194747750,232000,231500,232000,231500,12
|
|
20250324,093900,191964750,231000,231000,231000,231000,4
|
|
20250324,093800,191040750,231000,231000,231000,231000,1
|
|
20250324,093700,190809750,231000,231000,231000,231000,0
|
|
20250324,093600,190809750,231000,231000,231000,231000,0
|
|
20250324,093500,190809750,231000,231000,231000,231000,17
|
|
20250324,093400,186882750,231500,231500,231500,231500,5
|
|
20250324,093300,185725250,232000,232000,232000,232000,1
|
|
20250324,093200,185493250,231000,231000,231000,231000,2
|
|
20250324,093100,185031250,231000,231000,231000,231000,7
|
|
20250324,093000,183414250,230500,230500,230500,230500,0
|
|
20250324,092900,183414250,230500,230750,230750,230500,5
|
|
20250324,092800,182261250,230750,230500,230750,230500,39
|
|
20250324,092700,173271500,230250,230250,230500,230250,6
|
|
20250324,092600,171889000,230500,230500,230500,230500,6
|
|
20250324,092500,170506000,230500,230500,230500,230500,2
|
|
20250324,092400,170045000,230500,230500,230500,230500,14
|
|
20250324,092300,166818000,230000,231000,231000,230000,114
|
|
20250324,092200,140539000,231000,231000,231000,231000,12
|
|
20250324,092100,137767000,231000,230500,231500,230500,3
|
|
20250324,092000,137074000,231500,231500,232000,231500,17
|
|
20250324,091900,133136000,230500,231000,232000,230500,15
|
|
20250324,091800,129669500,231000,231000,231000,231000,0
|
|
20250324,091700,129669500,231000,231500,231500,231000,46
|
|
20250324,091600,119029000,232000,232000,232000,232000,4
|
|
20250324,091500,118101000,232000,232000,232000,232000,23
|
|
20250324,091400,112765000,233000,232000,233000,232000,2
|
|
20250324,091300,112300000,232000,232500,232500,232000,30
|
|
20250324,091200,105326000,233000,233500,233500,233000,51
|
|
20250324,091100,93442500,233500,232500,233500,232500,10
|
|
20250324,091000,91114000,232500,232500,232500,232500,1
|
|
20250324,090900,90881500,232500,232500,232500,232500,1
|
|
20250324,090800,90649000,231500,232000,233000,231500,18
|
|
20250324,090700,86475500,232000,232000,232000,232000,6
|
|
20250324,090600,85083500,231500,231500,231500,231500,8
|
|
20250324,090500,83231500,233500,231500,233500,231500,17
|
|
20250324,090400,79294000,231500,232500,232500,231500,71
|
|
20250324,090300,62803500,232500,234000,234500,232500,37
|
|
20250324,090200,54149000,232500,232500,232500,232000,18
|
|
20250324,090100,49968000,232500,230500,232500,230500,70
|
|
20250324,090000,33802000,232000,230000,232000,230000,146
|