732 lines
41 KiB
CSV
732 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,210900,1579738500,231000,231000,231000,231000,242
|
|
20250325,210800,1579738500,231000,231000,231000,231000,0
|
|
20250325,210700,1579738500,231000,231000,231000,231000,0
|
|
20250325,210600,1579738500,231000,231000,231000,231000,0
|
|
20250325,210500,1579738500,231000,231000,231000,231000,0
|
|
20250325,210400,1579738500,231000,231000,231000,231000,0
|
|
20250325,210300,1579738500,231000,231000,231000,231000,0
|
|
20250325,210200,1579738500,231000,231000,231000,231000,0
|
|
20250325,210100,1579738500,231000,231000,231000,231000,0
|
|
20250325,210000,1579738500,231000,231000,231000,231000,0
|
|
20250325,205900,1579738500,231000,231000,231000,231000,0
|
|
20250325,205800,1579738500,231000,231000,231000,231000,0
|
|
20250325,205700,1579738500,231000,231000,231000,231000,0
|
|
20250325,205600,1579738500,231000,231000,231000,231000,0
|
|
20250325,205500,1579738500,231000,231000,231000,231000,0
|
|
20250325,205400,1579738500,231000,231000,231000,231000,0
|
|
20250325,205300,1579738500,231000,231000,231000,231000,0
|
|
20250325,205200,1579738500,231000,231000,231000,231000,0
|
|
20250325,205100,1579738500,231000,231000,231000,231000,0
|
|
20250325,205000,1579738500,231000,231000,231000,231000,0
|
|
20250325,204900,1579738500,231000,231000,231000,231000,0
|
|
20250325,204800,1579738500,231000,231000,231000,231000,0
|
|
20250325,204700,1579738500,231000,231000,231000,231000,0
|
|
20250325,204600,1579738500,231000,231000,231000,231000,0
|
|
20250325,204500,1579738500,231000,231000,231000,231000,0
|
|
20250325,204400,1579738500,231000,231000,231000,231000,0
|
|
20250325,204300,1579738500,231000,231000,231000,231000,0
|
|
20250325,204200,1579738500,231000,231000,231000,231000,0
|
|
20250325,204100,1579738500,231000,231000,231000,231000,0
|
|
20250325,204000,1579738500,231000,231000,231000,231000,0
|
|
20250325,203900,1579738500,231000,231000,231000,231000,242
|
|
20250325,203800,1579738500,231000,231000,231000,231000,0
|
|
20250325,203700,1579738500,231000,231000,231000,231000,0
|
|
20250325,203600,1579738500,231000,231000,231000,231000,0
|
|
20250325,203500,1579738500,231000,231000,231000,231000,0
|
|
20250325,203400,1579738500,231000,231000,231000,231000,0
|
|
20250325,203300,1579738500,231000,231000,231000,231000,0
|
|
20250325,203200,1579738500,231000,231000,231000,231000,0
|
|
20250325,203100,1579738500,231000,231000,231000,231000,0
|
|
20250325,203000,1579738500,231000,231000,231000,231000,0
|
|
20250325,202900,1579738500,231000,231000,231000,231000,0
|
|
20250325,202800,1579738500,231000,231000,231000,231000,0
|
|
20250325,202700,1579738500,231000,231000,231000,231000,0
|
|
20250325,202600,1579738500,231000,231000,231000,231000,0
|
|
20250325,202500,1579738500,231000,231000,231000,231000,0
|
|
20250325,202400,1579738500,231000,231000,231000,231000,0
|
|
20250325,202300,1579738500,231000,231000,231000,231000,0
|
|
20250325,202200,1579738500,231000,231000,231000,231000,0
|
|
20250325,202100,1579738500,231000,231000,231000,231000,0
|
|
20250325,202000,1579738500,231000,231000,231000,231000,0
|
|
20250325,201900,1579738500,231000,231000,231000,231000,0
|
|
20250325,201800,1579738500,231000,231000,231000,231000,0
|
|
20250325,201700,1579738500,231000,231000,231000,231000,0
|
|
20250325,201600,1579738500,231000,231000,231000,231000,0
|
|
20250325,201500,1579738500,231000,231000,231000,231000,0
|
|
20250325,201400,1579738500,231000,231000,231000,231000,0
|
|
20250325,201300,1579738500,231000,231000,231000,231000,0
|
|
20250325,201200,1579738500,231000,231000,231000,231000,0
|
|
20250325,201100,1579738500,231000,231000,231000,231000,0
|
|
20250325,201000,1579738500,231000,231000,231000,231000,0
|
|
20250325,200900,1579738500,231000,231000,231000,231000,242
|
|
20250325,200800,1579738500,231000,231000,231000,231000,0
|
|
20250325,200700,1579738500,231000,231000,231000,231000,0
|
|
20250325,200600,1579738500,231000,231000,231000,231000,0
|
|
20250325,200500,1579738500,231000,231000,231000,231000,0
|
|
20250325,200400,1579738500,231000,231000,231000,231000,0
|
|
20250325,200300,1579738500,231000,231000,231000,231000,0
|
|
20250325,200200,1579738500,231000,231000,231000,231000,0
|
|
20250325,200100,1579738500,231000,231000,231000,231000,0
|
|
20250325,200000,1579738500,231000,231000,231000,231000,0
|
|
20250325,195900,1579738500,231000,231000,231000,231000,0
|
|
20250325,195800,1579738500,231000,231000,231000,231000,0
|
|
20250325,195700,1579738500,231000,231000,231000,231000,0
|
|
20250325,195600,1579738500,231000,231000,231000,231000,0
|
|
20250325,195500,1579738500,231000,231000,231000,231000,0
|
|
20250325,195400,1579738500,231000,231000,231000,231000,0
|
|
20250325,195300,1579738500,231000,231000,231000,231000,0
|
|
20250325,195200,1579738500,231000,231000,231000,231000,0
|
|
20250325,195100,1579738500,231000,231000,231000,231000,0
|
|
20250325,195000,1579738500,231000,231000,231000,231000,0
|
|
20250325,194900,1579738500,231000,231000,231000,231000,0
|
|
20250325,194800,1579738500,231000,231000,231000,231000,0
|
|
20250325,194700,1579738500,231000,231000,231000,231000,0
|
|
20250325,194600,1579738500,231000,231000,231000,231000,0
|
|
20250325,194500,1579738500,231000,231000,231000,231000,0
|
|
20250325,194400,1579738500,231000,231000,231000,231000,0
|
|
20250325,194300,1579738500,231000,231000,231000,231000,0
|
|
20250325,194200,1579738500,231000,231000,231000,231000,0
|
|
20250325,194100,1579738500,231000,231000,231000,231000,0
|
|
20250325,194000,1579738500,231000,231000,231000,231000,0
|
|
20250325,193900,1579738500,231000,231000,231000,231000,242
|
|
20250325,193800,1579738500,231000,231000,231000,231000,0
|
|
20250325,193700,1579738500,231000,231000,231000,231000,0
|
|
20250325,193600,1579738500,231000,231000,231000,231000,0
|
|
20250325,193500,1579738500,231000,231000,231000,231000,0
|
|
20250325,193400,1579738500,231000,231000,231000,231000,0
|
|
20250325,193300,1579738500,231000,231000,231000,231000,0
|
|
20250325,193200,1579738500,231000,231000,231000,231000,0
|
|
20250325,193100,1579738500,231000,231000,231000,231000,0
|
|
20250325,193000,1579738500,231000,231000,231000,231000,0
|
|
20250325,192900,1579738500,231000,231000,231000,231000,0
|
|
20250325,192800,1579738500,231000,231000,231000,231000,0
|
|
20250325,192700,1579738500,231000,231000,231000,231000,0
|
|
20250325,192600,1579738500,231000,231000,231000,231000,0
|
|
20250325,192500,1579738500,231000,231000,231000,231000,0
|
|
20250325,192400,1579738500,231000,231000,231000,231000,0
|
|
20250325,192300,1579738500,231000,231000,231000,231000,0
|
|
20250325,192200,1579738500,231000,231000,231000,231000,0
|
|
20250325,192100,1579738500,231000,231000,231000,231000,0
|
|
20250325,192000,1579738500,231000,231000,231000,231000,0
|
|
20250325,191900,1579738500,231000,231000,231000,231000,0
|
|
20250325,191800,1579738500,231000,231000,231000,231000,0
|
|
20250325,191700,1579738500,231000,231000,231000,231000,0
|
|
20250325,191600,1579738500,231000,231000,231000,231000,0
|
|
20250325,191500,1579738500,231000,231000,231000,231000,0
|
|
20250325,191400,1579738500,231000,231000,231000,231000,0
|
|
20250325,191300,1579738500,231000,231000,231000,231000,0
|
|
20250325,191200,1579738500,231000,231000,231000,231000,0
|
|
20250325,191100,1579738500,231000,231000,231000,231000,0
|
|
20250325,191000,1579738500,231000,231000,231000,231000,0
|
|
20250325,190900,1579738500,231000,231000,231000,231000,242
|
|
20250325,190800,1579738500,231000,231000,231000,231000,0
|
|
20250325,190700,1579738500,231000,231000,231000,231000,0
|
|
20250325,190600,1579738500,231000,231000,231000,231000,0
|
|
20250325,190500,1579738500,231000,231000,231000,231000,0
|
|
20250325,190400,1579738500,231000,231000,231000,231000,0
|
|
20250325,190300,1579738500,231000,231000,231000,231000,0
|
|
20250325,190200,1579738500,231000,231000,231000,231000,0
|
|
20250325,190100,1579738500,231000,231000,231000,231000,0
|
|
20250325,190000,1579738500,231000,231000,231000,231000,0
|
|
20250325,185900,1579738500,231000,231000,231000,231000,0
|
|
20250325,185800,1579738500,231000,231000,231000,231000,0
|
|
20250325,185700,1579738500,231000,231000,231000,231000,0
|
|
20250325,185600,1579738500,231000,231000,231000,231000,0
|
|
20250325,185500,1579738500,231000,231000,231000,231000,0
|
|
20250325,185400,1579738500,231000,231000,231000,231000,0
|
|
20250325,185300,1579738500,231000,231000,231000,231000,0
|
|
20250325,185200,1579738500,231000,231000,231000,231000,0
|
|
20250325,185100,1579738500,231000,231000,231000,231000,0
|
|
20250325,185000,1579738500,231000,231000,231000,231000,0
|
|
20250325,184900,1579738500,231000,231000,231000,231000,0
|
|
20250325,184800,1579738500,231000,231000,231000,231000,0
|
|
20250325,184700,1579738500,231000,231000,231000,231000,0
|
|
20250325,184600,1579738500,231000,231000,231000,231000,0
|
|
20250325,184500,1579738500,231000,231000,231000,231000,0
|
|
20250325,184400,1579738500,231000,231000,231000,231000,0
|
|
20250325,184300,1579738500,231000,231000,231000,231000,0
|
|
20250325,184200,1579738500,231000,231000,231000,231000,0
|
|
20250325,184100,1579738500,231000,231000,231000,231000,0
|
|
20250325,184000,1579738500,231000,231000,231000,231000,0
|
|
20250325,183900,1579738500,231000,231000,231000,231000,242
|
|
20250325,183800,1579738500,231000,231000,231000,231000,0
|
|
20250325,183700,1579738500,231000,231000,231000,231000,0
|
|
20250325,183600,1579738500,231000,231000,231000,231000,0
|
|
20250325,183500,1579738500,231000,231000,231000,231000,0
|
|
20250325,183400,1579738500,231000,231000,231000,231000,0
|
|
20250325,183300,1579738500,231000,231000,231000,231000,0
|
|
20250325,183200,1579738500,231000,231000,231000,231000,0
|
|
20250325,183100,1579738500,231000,231000,231000,231000,0
|
|
20250325,183000,1579738500,231000,231000,231000,231000,0
|
|
20250325,182900,1579738500,231000,231000,231000,231000,0
|
|
20250325,182800,1579738500,231000,231000,231000,231000,0
|
|
20250325,182700,1579738500,231000,231000,231000,231000,0
|
|
20250325,182600,1579738500,231000,231000,231000,231000,0
|
|
20250325,182500,1579738500,231000,231000,231000,231000,0
|
|
20250325,182400,1579738500,231000,231000,231000,231000,0
|
|
20250325,182300,1579738500,231000,231000,231000,231000,0
|
|
20250325,182200,1579738500,231000,231000,231000,231000,0
|
|
20250325,182100,1579738500,231000,231000,231000,231000,0
|
|
20250325,182000,1579738500,231000,231000,231000,231000,0
|
|
20250325,181900,1579738500,231000,231000,231000,231000,0
|
|
20250325,181800,1579738500,231000,231000,231000,231000,0
|
|
20250325,181700,1579738500,231000,231000,231000,231000,0
|
|
20250325,181600,1579738500,231000,231000,231000,231000,0
|
|
20250325,181500,1579738500,231000,231000,231000,231000,0
|
|
20250325,181400,1579738500,231000,231000,231000,231000,0
|
|
20250325,181300,1579738500,231000,231000,231000,231000,0
|
|
20250325,181200,1579738500,231000,231000,231000,231000,0
|
|
20250325,181100,1579738500,231000,231000,231000,231000,0
|
|
20250325,181000,1579738500,231000,231000,231000,231000,0
|
|
20250325,180900,1579738500,231000,231000,231000,231000,242
|
|
20250325,180800,1579738500,231000,231000,231000,231000,0
|
|
20250325,180700,1579738500,231000,231000,231000,231000,0
|
|
20250325,180600,1579738500,231000,231000,231000,231000,0
|
|
20250325,180500,1579738500,231000,231000,231000,231000,0
|
|
20250325,180400,1579738500,231000,231000,231000,231000,0
|
|
20250325,180300,1579738500,231000,231000,231000,231000,0
|
|
20250325,180200,1579738500,231000,231000,231000,231000,0
|
|
20250325,180100,1579738500,231000,231000,231000,231000,0
|
|
20250325,180000,1579738500,231000,231000,231000,231000,0
|
|
20250325,175900,1579738500,231000,231000,231000,231000,0
|
|
20250325,175800,1579738500,231000,231000,231000,231000,0
|
|
20250325,175700,1579738500,231000,231000,231000,231000,0
|
|
20250325,175600,1579738500,231000,231000,231000,231000,0
|
|
20250325,175500,1579738500,231000,231000,231000,231000,0
|
|
20250325,175400,1579738500,231000,231000,231000,231000,0
|
|
20250325,175300,1579738500,231000,231000,231000,231000,0
|
|
20250325,175200,1579738500,231000,231000,231000,231000,0
|
|
20250325,175100,1579738500,231000,231000,231000,231000,0
|
|
20250325,175000,1579738500,231000,231000,231000,231000,0
|
|
20250325,174900,1579738500,231000,231000,231000,231000,0
|
|
20250325,174800,1579738500,231000,231000,231000,231000,0
|
|
20250325,174700,1579738500,231000,231000,231000,231000,0
|
|
20250325,174600,1579738500,231000,231000,231000,231000,0
|
|
20250325,174500,1579738500,231000,231000,231000,231000,0
|
|
20250325,174400,1579738500,231000,231000,231000,231000,0
|
|
20250325,174300,1579738500,231000,231000,231000,231000,0
|
|
20250325,174200,1579738500,231000,231000,231000,231000,0
|
|
20250325,174100,1579738500,231000,231000,231000,231000,0
|
|
20250325,174000,1579738500,231000,231000,231000,231000,0
|
|
20250325,173900,1579738500,231000,231000,231000,231000,242
|
|
20250325,173800,1579738500,231000,231000,231000,231000,0
|
|
20250325,173700,1579738500,231000,231000,231000,231000,0
|
|
20250325,173600,1579738500,231000,231000,231000,231000,0
|
|
20250325,173500,1579738500,231000,231000,231000,231000,0
|
|
20250325,173400,1579738500,231000,231000,231000,231000,0
|
|
20250325,173300,1579738500,231000,231000,231000,231000,0
|
|
20250325,173200,1579738500,231000,231000,231000,231000,0
|
|
20250325,173100,1579738500,231000,231000,231000,231000,0
|
|
20250325,173000,1579738500,231000,231000,231000,231000,0
|
|
20250325,172900,1579738500,231000,231000,231000,231000,0
|
|
20250325,172800,1579738500,231000,231000,231000,231000,0
|
|
20250325,172700,1579738500,231000,231000,231000,231000,0
|
|
20250325,172600,1579738500,231000,231000,231000,231000,0
|
|
20250325,172500,1579738500,231000,231000,231000,231000,0
|
|
20250325,172400,1579738500,231000,231000,231000,231000,0
|
|
20250325,172300,1579738500,231000,231000,231000,231000,0
|
|
20250325,172200,1579738500,231000,231000,231000,231000,0
|
|
20250325,172100,1579738500,231000,231000,231000,231000,0
|
|
20250325,172000,1579738500,231000,231000,231000,231000,0
|
|
20250325,171900,1579738500,231000,231000,231000,231000,0
|
|
20250325,171800,1579738500,231000,231000,231000,231000,0
|
|
20250325,171700,1579738500,231000,231000,231000,231000,0
|
|
20250325,171600,1579738500,231000,231000,231000,231000,0
|
|
20250325,171500,1579738500,231000,231000,231000,231000,0
|
|
20250325,171400,1579738500,231000,231000,231000,231000,0
|
|
20250325,171300,1579738500,231000,231000,231000,231000,0
|
|
20250325,171200,1579738500,231000,231000,231000,231000,0
|
|
20250325,171100,1579738500,231000,231000,231000,231000,0
|
|
20250325,171000,1579738500,231000,231000,231000,231000,0
|
|
20250325,170900,1579738500,231000,231000,231000,231000,242
|
|
20250325,170800,1579738500,231000,231000,231000,231000,0
|
|
20250325,170700,1579738500,231000,231000,231000,231000,0
|
|
20250325,170600,1579738500,231000,231000,231000,231000,0
|
|
20250325,170500,1579738500,231000,231000,231000,231000,0
|
|
20250325,170400,1579738500,231000,231000,231000,231000,0
|
|
20250325,170300,1579738500,231000,231000,231000,231000,0
|
|
20250325,170200,1579738500,231000,231000,231000,231000,0
|
|
20250325,170100,1579738500,231000,231000,231000,231000,0
|
|
20250325,170000,1579738500,231000,231000,231000,231000,0
|
|
20250325,165900,1579738500,231000,231000,231000,231000,0
|
|
20250325,165800,1579738500,231000,231000,231000,231000,0
|
|
20250325,165700,1579738500,231000,231000,231000,231000,0
|
|
20250325,165600,1579738500,231000,231000,231000,231000,0
|
|
20250325,165500,1579738500,231000,231000,231000,231000,0
|
|
20250325,165400,1579738500,231000,231000,231000,231000,0
|
|
20250325,165300,1579738500,231000,231000,231000,231000,0
|
|
20250325,165200,1579738500,231000,231000,231000,231000,0
|
|
20250325,165100,1579738500,231000,231000,231000,231000,0
|
|
20250325,165000,1579738500,231000,231000,231000,231000,0
|
|
20250325,164900,1579738500,231000,231000,231000,231000,0
|
|
20250325,164800,1579738500,231000,231000,231000,231000,0
|
|
20250325,164700,1579738500,231000,231000,231000,231000,0
|
|
20250325,164600,1579738500,231000,231000,231000,231000,0
|
|
20250325,164500,1579738500,231000,231000,231000,231000,0
|
|
20250325,164400,1579738500,231000,231000,231000,231000,0
|
|
20250325,164300,1579738500,231000,231000,231000,231000,0
|
|
20250325,164200,1579738500,231000,231000,231000,231000,0
|
|
20250325,164100,1579738500,231000,231000,231000,231000,0
|
|
20250325,164000,1579738500,231000,231000,231000,231000,0
|
|
20250325,163900,1579738500,231000,231000,231000,231000,242
|
|
20250325,163800,1579738500,231000,231000,231000,231000,0
|
|
20250325,163700,1579738500,231000,231000,231000,231000,0
|
|
20250325,163600,1579738500,231000,231000,231000,231000,0
|
|
20250325,163500,1579738500,231000,231000,231000,231000,0
|
|
20250325,163400,1579738500,231000,231000,231000,231000,0
|
|
20250325,163300,1579738500,231000,231000,231000,231000,0
|
|
20250325,163200,1579738500,231000,231000,231000,231000,0
|
|
20250325,163100,1579738500,231000,231000,231000,231000,0
|
|
20250325,163000,1579738500,231000,231000,231000,231000,0
|
|
20250325,162900,1579738500,231000,231000,231000,231000,0
|
|
20250325,162800,1579738500,231000,231000,231000,231000,0
|
|
20250325,162700,1579738500,231000,231000,231000,231000,0
|
|
20250325,162600,1579738500,231000,231000,231000,231000,0
|
|
20250325,162500,1579738500,231000,231000,231000,231000,0
|
|
20250325,162400,1579738500,231000,231000,231000,231000,0
|
|
20250325,162300,1579738500,231000,231000,231000,231000,0
|
|
20250325,162200,1579738500,231000,231000,231000,231000,0
|
|
20250325,162100,1579738500,231000,231000,231000,231000,0
|
|
20250325,162000,1579738500,231000,231000,231000,231000,0
|
|
20250325,161900,1579738500,231000,231000,231000,231000,0
|
|
20250325,161800,1579738500,231000,231000,231000,231000,0
|
|
20250325,161700,1579738500,231000,231000,231000,231000,0
|
|
20250325,161600,1579738500,231000,231000,231000,231000,0
|
|
20250325,161500,1579738500,231000,231000,231000,231000,0
|
|
20250325,161400,1579738500,231000,231000,231000,231000,0
|
|
20250325,161300,1579738500,231000,231000,231000,231000,0
|
|
20250325,161200,1579738500,231000,231000,231000,231000,0
|
|
20250325,161100,1579738500,231000,231000,231000,231000,0
|
|
20250325,161000,1579738500,231000,231000,231000,231000,0
|
|
20250325,160900,1579738500,231000,231000,231000,231000,242
|
|
20250325,160800,1579738500,231000,231000,231000,231000,0
|
|
20250325,160700,1579738500,231000,231000,231000,231000,0
|
|
20250325,160600,1579738500,231000,231000,231000,231000,0
|
|
20250325,160500,1579738500,231000,231000,231000,231000,0
|
|
20250325,160400,1579738500,231000,231000,231000,231000,0
|
|
20250325,160300,1579738500,231000,231000,231000,231000,0
|
|
20250325,160200,1579738500,231000,231000,231000,231000,0
|
|
20250325,160100,1579738500,231000,231000,231000,231000,0
|
|
20250325,160000,1579738500,231000,231000,231000,231000,0
|
|
20250325,155900,1579738500,231000,231000,231000,231000,0
|
|
20250325,155800,1579738500,231000,231000,231000,231000,0
|
|
20250325,155700,1579738500,231000,231000,231000,231000,0
|
|
20250325,155600,1579738500,231000,231000,231000,231000,0
|
|
20250325,155500,1579738500,231000,231000,231000,231000,0
|
|
20250325,155400,1579738500,231000,231000,231000,231000,0
|
|
20250325,155300,1579738500,231000,231000,231000,231000,0
|
|
20250325,155200,1579738500,231000,231000,231000,231000,0
|
|
20250325,155100,1579738500,231000,231000,231000,231000,0
|
|
20250325,155000,1579738500,231000,231000,231000,231000,0
|
|
20250325,154900,1579738500,231000,231000,231000,231000,0
|
|
20250325,154800,1579738500,231000,231000,231000,231000,0
|
|
20250325,154700,1579738500,231000,231000,231000,231000,0
|
|
20250325,154600,1579738500,231000,231000,231000,231000,0
|
|
20250325,154500,1579738500,231000,231000,231000,231000,0
|
|
20250325,154400,1579738500,231000,231000,231000,231000,0
|
|
20250325,154300,1579738500,231000,231000,231000,231000,0
|
|
20250325,154200,1579738500,231000,231000,231000,231000,0
|
|
20250325,154100,1579738500,231000,231000,231000,231000,0
|
|
20250325,154000,1579738500,231000,231000,231000,231000,0
|
|
20250325,153900,1579738500,231000,231000,231000,231000,242
|
|
20250325,153800,1579738500,231000,231000,231000,231000,0
|
|
20250325,153700,1579738500,231000,231000,231000,231000,0
|
|
20250325,153600,1579738500,231000,231000,231000,231000,0
|
|
20250325,153500,1579738500,231000,231000,231000,231000,0
|
|
20250325,153400,1579738500,231000,231000,231000,231000,0
|
|
20250325,153300,1579738500,231000,231000,231000,231000,0
|
|
20250325,153200,1579738500,231000,231000,231000,231000,0
|
|
20250325,153100,1579738500,231000,231000,231000,231000,0
|
|
20250325,153000,1579738500,231000,231000,231000,231000,242
|
|
20250325,152900,1523836500,230500,230500,230500,230500,0
|
|
20250325,152800,1523836500,230500,230500,230500,230500,0
|
|
20250325,152700,1523836500,230500,230500,230500,230500,0
|
|
20250325,152600,1523836500,230500,230500,230500,230500,0
|
|
20250325,152500,1523836500,230500,230500,230500,230500,0
|
|
20250325,152400,1523836500,230500,230500,230500,230500,0
|
|
20250325,152300,1523836500,230500,230500,230500,230500,0
|
|
20250325,152200,1523836500,230500,230500,230500,230500,0
|
|
20250325,152100,1523836500,230500,230500,230500,230500,0
|
|
20250325,152000,1523836500,230500,230500,230500,230500,0
|
|
20250325,151900,1523836500,230500,229500,230500,229500,36
|
|
20250325,151800,1515545000,230000,230500,230500,229500,49
|
|
20250325,151700,1504291000,229500,229500,229500,229500,1
|
|
20250325,151600,1504061500,230000,230000,230000,229500,38
|
|
20250325,151500,1495322000,230000,230000,230000,230000,6
|
|
20250325,151400,1493942000,230000,230000,230000,230000,74
|
|
20250325,151300,1476922000,230000,230000,230500,229500,85
|
|
20250325,151200,1457372000,230000,230000,230000,230000,2
|
|
20250325,151100,1456912000,230000,229500,230000,229500,3
|
|
20250325,151000,1456223000,229500,229500,229500,229000,25
|
|
20250325,150900,1450486000,230000,230000,230000,229500,5
|
|
20250325,150800,1449337000,230000,230000,230000,229500,4
|
|
20250325,150700,1448418000,230000,230000,230000,229500,4
|
|
20250325,150600,1447498500,229500,229500,230000,229500,8
|
|
20250325,150500,1445662000,229000,229000,229000,229000,11
|
|
20250325,150400,1443143000,229000,229000,229500,229000,6
|
|
20250325,150300,1441768000,229000,230000,230000,229000,141
|
|
20250325,150200,1409402000,230000,230000,230000,229500,35
|
|
20250325,150100,1401353000,229500,230000,230000,229500,5
|
|
20250325,150000,1400204500,230000,229500,230000,229500,7
|
|
20250325,145900,1398596000,229500,230000,230000,229500,24
|
|
20250325,145800,1393077500,230000,229500,230000,229500,44
|
|
20250325,145700,1382978000,230000,229500,230000,229500,10
|
|
20250325,145600,1380679500,230000,230000,230500,229500,14
|
|
20250325,145500,1377460500,230000,230000,230000,230000,2
|
|
20250325,145400,1377000500,229500,230000,230000,229500,4
|
|
20250325,145300,1376081500,230000,230500,230500,230000,4
|
|
20250325,145200,1375160500,230000,229500,230500,229500,14
|
|
20250325,145100,1371941500,230000,230500,230500,229500,20
|
|
20250325,145000,1367344500,230000,230000,230000,229500,19
|
|
20250325,144900,1362975500,230000,230000,230000,229500,17
|
|
20250325,144800,1359066500,229500,230000,230000,229500,5
|
|
20250325,144700,1357917500,229500,230000,230500,229500,14
|
|
20250325,144600,1354698500,230000,229500,230000,229500,29
|
|
20250325,144500,1348029500,230000,230000,230000,229500,6
|
|
20250325,144400,1346651000,230000,230000,230000,229500,8
|
|
20250325,144300,1344813000,230000,229500,230000,229500,11
|
|
20250325,144200,1342288000,229000,230000,230000,229000,201
|
|
20250325,144100,1296154000,229500,229500,230000,229500,28
|
|
20250325,144000,1289727500,229000,230000,230000,229000,21
|
|
20250325,143900,1284908500,229500,229000,230000,228500,75
|
|
20250325,143800,1267715500,229000,229000,229000,228500,16
|
|
20250325,143700,1264052500,229000,229000,229000,228500,7
|
|
20250325,143600,1262451000,229000,229000,229000,228500,6
|
|
20250325,143500,1261078500,228500,229000,229000,228500,6
|
|
20250325,143400,1259706500,229000,229000,229000,228500,6
|
|
20250325,143300,1258333500,229000,228500,229000,228500,5
|
|
20250325,143200,1257190000,228500,229000,229000,228500,5
|
|
20250325,143100,1256046500,229500,229000,229500,229000,18
|
|
20250325,143000,1251918500,228500,229500,229500,228500,3
|
|
20250325,142900,1251232000,229000,229000,229000,228500,8
|
|
20250325,142800,1249401000,229000,228500,229500,228000,10
|
|
20250325,142700,1247114500,228500,228500,228500,228000,9
|
|
20250325,142600,1245059500,228000,228000,228500,228000,56
|
|
20250325,142500,1232291000,228500,228500,228500,228000,5
|
|
20250325,142400,1231149500,228500,228000,228500,228000,4
|
|
20250325,142300,1230236500,228500,228000,228500,228000,5
|
|
20250325,142200,1229095500,228500,228000,228500,228000,33
|
|
20250325,142100,1221570000,228000,228000,228500,228000,15
|
|
20250325,142000,1218144500,228500,228500,228500,228500,7
|
|
20250325,141900,1216545000,228000,228500,228500,228000,6
|
|
20250325,141800,1215176000,228500,228500,228500,228000,4
|
|
20250325,141700,1214263000,228500,229500,229500,228000,16
|
|
20250325,141600,1210601000,229000,229000,229000,228500,48
|
|
20250325,141500,1199617500,229000,229000,229000,228500,11
|
|
20250325,141400,1197100500,228500,228500,229000,228500,4
|
|
20250325,141300,1196186000,229000,229500,229500,229000,4
|
|
20250325,141200,1195269500,229500,229000,229500,228500,3
|
|
20250325,141100,1194582500,229000,229000,229000,228500,7
|
|
20250325,141000,1192981000,229000,229500,229500,229000,2
|
|
20250325,140900,1192522500,228500,229000,229500,228500,4
|
|
20250325,140800,1191607000,229000,229500,229500,229000,40
|
|
20250325,140700,1182446000,229000,228500,229500,228500,35
|
|
20250325,140600,1174431000,228500,229000,229000,228500,6
|
|
20250325,140500,1173058500,229000,228500,229000,228500,3
|
|
20250325,140400,1172372500,229000,229000,229000,228500,7
|
|
20250325,140300,1170771500,229000,229000,229000,228500,6
|
|
20250325,140200,1169399000,229000,228500,229000,228500,5
|
|
20250325,140100,1168255000,228500,229000,229000,228500,6
|
|
20250325,140000,1166882500,228500,228500,229000,228500,6
|
|
20250325,135900,1165510500,229000,229000,229000,229000,11
|
|
20250325,135800,1162991500,229500,229500,229500,229500,3
|
|
20250325,135700,1162303000,229000,228500,229500,228500,5
|
|
20250325,135600,1161158000,229000,229000,229000,229000,2
|
|
20250325,135500,1160700000,229000,229500,229500,229000,3
|
|
20250325,135400,1160012500,228500,229000,229000,228500,24
|
|
20250325,135300,1154518500,229000,229000,229000,228500,4
|
|
20250325,135200,1153603500,228500,229000,229000,228500,7
|
|
20250325,135100,1152002500,229000,228500,229000,228500,4
|
|
20250325,135000,1151088000,229000,229000,229000,229000,4
|
|
20250325,134900,1150172000,228500,228500,228500,228500,24
|
|
20250325,134800,1144688000,228000,228500,228500,228000,7
|
|
20250325,134700,1143090500,228000,229500,229500,228000,13
|
|
20250325,134600,1140116000,228500,229000,229500,228500,7
|
|
20250325,134500,1138513500,229000,229000,229000,229000,2
|
|
20250325,134400,1138055500,229000,229000,229500,229000,5
|
|
20250325,134300,1136910000,229000,229500,229500,229000,8
|
|
20250325,134200,1135077000,229000,229000,229500,229000,72
|
|
20250325,134100,1118569500,229000,229000,229000,228500,11
|
|
20250325,134000,1116053000,228500,228000,228500,228000,4
|
|
20250325,133900,1115140000,228000,229000,229000,228000,10
|
|
20250325,133800,1112856500,228500,229000,229000,228500,8
|
|
20250325,133700,1111025000,228500,229000,229000,228500,7
|
|
20250325,133600,1109423000,228500,229000,229500,228500,7
|
|
20250325,133500,1107819500,229000,229500,229500,229000,5
|
|
20250325,133400,1106673000,229000,229500,229500,229000,8
|
|
20250325,133300,1104839000,229000,229000,229000,229000,2
|
|
20250325,133200,1104381000,229500,229500,229500,229000,17
|
|
20250325,133100,1100486000,229500,229000,229500,229000,5
|
|
20250325,133000,1099339000,229500,229000,230000,229000,53
|
|
20250325,132900,1087193500,229000,229000,229000,229000,3
|
|
20250325,132800,1086506500,228000,228500,228500,228000,6
|
|
20250325,132700,1085136500,228000,228500,228500,228000,7
|
|
20250325,132600,1083538000,229000,229000,229000,229000,2
|
|
20250325,132500,1083080000,228500,228000,228500,228000,7
|
|
20250325,132400,1081481500,227500,228500,228500,227500,10
|
|
20250325,132300,1079200500,228500,228500,228500,228500,3
|
|
20250325,132200,1078515000,228500,227500,229000,227500,17
|
|
20250325,132100,1074638000,229000,227500,229000,227500,3
|
|
20250325,132000,1073954000,229000,227500,229000,227500,3
|
|
20250325,131900,1073270000,229000,227500,229000,227500,9
|
|
20250325,131800,1071221000,228000,228500,228500,228000,8
|
|
20250325,131700,1069396500,228500,228500,228500,228500,5
|
|
20250325,131600,1068254000,228500,228500,228500,227500,14
|
|
20250325,131500,1065057000,228500,228000,228500,228000,2
|
|
20250325,131400,1064600500,228000,228000,228000,228000,12
|
|
20250325,131300,1061864500,228000,228500,228500,228000,3
|
|
20250325,131200,1061180000,228500,228000,228500,228000,3
|
|
20250325,131100,1060495500,228000,228000,228000,228000,1
|
|
20250325,131000,1060267500,228000,228500,228500,228000,3
|
|
20250325,130900,1059583000,228000,228000,228000,228000,2
|
|
20250325,130800,1059127000,228500,228500,228500,228500,0
|
|
20250325,130700,1059127000,228500,228500,228500,228500,2
|
|
20250325,130600,1058670000,228500,228500,228500,228500,0
|
|
20250325,130500,1058670000,228500,228500,228500,228500,0
|
|
20250325,130400,1058670000,228500,228500,228500,228500,1
|
|
20250325,130300,1058441500,229000,229000,229000,228000,3
|
|
20250325,130200,1057755500,229000,229000,229000,229000,0
|
|
20250325,130100,1057755500,229000,229000,229000,229000,0
|
|
20250325,130000,1057755500,229000,228000,229000,228000,5
|
|
20250325,125900,1056613500,228000,228000,228000,228000,6
|
|
20250325,125800,1055245500,228000,228500,228500,228000,4
|
|
20250325,125700,1054333000,228000,228500,228500,228000,3
|
|
20250325,125600,1053648500,228000,228000,228000,228000,3
|
|
20250325,125500,1052964500,228500,228000,228500,228000,3
|
|
20250325,125400,1052280000,228500,228500,228500,228000,27
|
|
20250325,125300,1046111500,227500,228000,228000,227500,26
|
|
20250325,125200,1040185000,228000,227500,228000,227500,3
|
|
20250325,125100,1039501500,228000,228000,228000,228000,3
|
|
20250325,125000,1038817500,228000,227500,228000,227500,2
|
|
20250325,124900,1038362000,228000,227500,228000,227500,2
|
|
20250325,124800,1037906500,228000,228500,228500,227500,4
|
|
20250325,124700,1036994500,228000,228500,228500,228000,3
|
|
20250325,124600,1036310000,228500,228500,228500,228000,19
|
|
20250325,124500,1031975000,228500,228500,228500,228500,2
|
|
20250325,124400,1031518000,228000,227500,228500,227500,5
|
|
20250325,124300,1030378000,228500,228500,228500,228500,1
|
|
20250325,124200,1030149500,227500,228500,228500,227500,6
|
|
20250325,124100,1028783500,228500,229000,229000,227500,6
|
|
20250325,124000,1027413000,229000,228500,229000,228500,8
|
|
20250325,123900,1025583000,228000,228000,228000,228000,2
|
|
20250325,123800,1025127000,227500,229000,229000,227500,6
|
|
20250325,123700,1023758000,228500,227500,228500,227500,3
|
|
20250325,123600,1023073500,228000,228000,228000,228000,4
|
|
20250325,123500,1022161500,228000,231000,231000,228000,2
|
|
20250325,123400,1021702500,228000,227500,228000,227500,134
|
|
20250325,123300,991187500,223000,223000,223000,223000,0
|
|
20250325,123200,991187500,223000,228000,228000,223000,1389
|
|
20250325,123100,678296000,229500,229000,229500,229000,5
|
|
20250325,123000,677149000,229000,228500,229000,228500,2
|
|
20250325,122900,676691500,229500,229500,229500,229500,2
|
|
20250325,122800,676232500,229000,228000,229000,228000,10
|
|
20250325,122700,673950000,228500,229500,229500,228500,169
|
|
20250325,122600,635332500,228500,229000,229500,228500,5
|
|
20250325,122500,634188000,228500,229000,229500,228500,3
|
|
20250325,122400,633501000,230000,230000,230000,230000,1
|
|
20250325,122300,633271000,229000,229500,229500,229000,5
|
|
20250325,122200,632125500,229000,229000,229000,229000,5
|
|
20250325,122100,630980500,229000,229500,229500,229000,6
|
|
20250325,122000,629606000,229000,228500,229000,228500,4
|
|
20250325,121900,628690500,229500,229000,229500,229000,50
|
|
20250325,121800,617240000,229000,229000,229000,229000,5
|
|
20250325,121700,616095000,229000,229000,229000,229000,2
|
|
20250325,121600,615637000,229500,229000,229500,229000,2
|
|
20250325,121500,615178500,230000,228500,230000,228500,13
|
|
20250325,121400,612197500,229000,229000,229000,229000,2
|
|
20250325,121300,611739500,228500,228500,229000,228500,7
|
|
20250325,121200,610139500,228500,228500,229000,228500,4
|
|
20250325,121100,609225000,228500,228500,228500,228500,1
|
|
20250325,121000,608996500,229000,229000,229000,229000,5
|
|
20250325,120900,607851500,228500,228500,228500,228500,2
|
|
20250325,120800,607394500,228500,228500,228500,228500,65
|
|
20250325,120700,592542000,229000,229000,229500,229000,12
|
|
20250325,120600,589793500,229500,229500,229500,229500,1
|
|
20250325,120500,589564000,229000,228500,229000,228500,62
|
|
20250325,120400,575396000,229000,229500,229500,229000,4
|
|
20250325,120300,574479000,229000,229000,229000,229000,8
|
|
20250325,120200,572647000,229000,229500,229500,229000,26
|
|
20250325,120100,566689500,229500,229500,229500,229000,19
|
|
20250325,120000,562330000,229000,229000,229000,229000,125
|
|
20250325,115900,533705000,229000,229000,229000,229000,2
|
|
20250325,115800,533247000,229500,230000,230000,229500,305
|
|
20250325,115700,463248500,229500,229500,229500,229500,7
|
|
20250325,115600,461642000,229500,229500,229500,229500,3
|
|
20250325,115500,460953500,230000,229500,230500,229500,5
|
|
20250325,115400,459803500,230500,229500,230500,229500,10
|
|
20250325,115300,457507500,229500,229500,229500,229500,2
|
|
20250325,115200,457048500,230000,230000,230000,230000,1
|
|
20250325,115100,456818500,230500,229500,230500,229500,5
|
|
20250325,115000,455669500,229500,229500,229500,229500,2
|
|
20250325,114900,455210500,230000,229500,230000,229500,3
|
|
20250325,114800,454521500,229500,229500,230000,229500,3
|
|
20250325,114700,453832500,229500,229500,229500,229500,2
|
|
20250325,114600,453373500,230000,229500,230000,229500,2
|
|
20250325,114500,452914000,229500,229500,230000,229500,5
|
|
20250325,114400,451766000,229500,229500,229500,229500,3
|
|
20250325,114300,451077500,229500,229500,229500,229500,2
|
|
20250325,114200,450618500,230500,230000,230500,230000,3
|
|
20250325,114100,449928000,230000,230000,230500,230000,4
|
|
20250325,114000,449007500,230000,230000,230000,230000,2
|
|
20250325,113900,448547500,230500,230500,230500,230500,1
|
|
20250325,113800,448317000,230000,230000,230500,230000,4
|
|
20250325,113700,447396500,230000,230000,230000,230000,40
|
|
20250325,113600,438196500,230000,230500,230500,230000,3
|
|
20250325,113500,437506000,230000,230000,230000,230000,3
|
|
20250325,113400,436816000,230000,230000,230000,230000,3
|
|
20250325,113300,436126000,230000,230000,230000,230000,2
|
|
20250325,113200,435666000,230500,230000,230500,230000,4
|
|
20250325,113100,434745000,230000,230000,230000,230000,3
|
|
20250325,113000,434055000,230000,230000,230500,230000,24
|
|
20250325,112900,428530000,230000,230000,230500,230000,10
|
|
20250325,112800,426229000,230000,230000,230000,230000,38
|
|
20250325,112700,417489000,230000,230000,230000,230000,2
|
|
20250325,112600,417029000,230500,230000,230500,230000,6
|
|
20250325,112500,415647500,230000,230000,230000,230000,3
|
|
20250325,112400,414957500,230000,230000,230000,230000,7
|
|
20250325,112300,413347500,230500,230000,230500,230000,6
|
|
20250325,112200,411966500,230000,230000,230000,230000,9
|
|
20250325,112100,409896500,230500,230500,230500,230500,5
|
|
20250325,112000,408744000,230000,230500,230500,230000,6
|
|
20250325,111900,407362000,230000,230500,230500,230000,5
|
|
20250325,111800,406211000,230000,230000,230000,230000,7
|
|
20250325,111700,404601000,230000,230000,230500,230000,5
|
|
20250325,111600,403450500,230000,230000,230000,230000,5
|
|
20250325,111500,402300500,230000,229500,230000,229500,24
|
|
20250325,111400,396782000,230000,230000,230000,229500,5
|
|
20250325,111300,395633000,229500,229500,229500,229500,2
|
|
20250325,111200,395174000,229500,230000,230000,229500,3
|
|
20250325,111100,394484500,229500,229500,229500,229000,9
|
|
20250325,111000,392420000,230000,229500,230000,229500,4
|
|
20250325,110900,391501500,230500,230000,230500,229500,33
|
|
20250325,110800,383911500,229500,230500,230500,229500,183
|
|
20250325,110700,341873500,230500,230000,230500,230000,3
|
|
20250325,110600,341183000,230500,230000,230500,230000,4
|
|
20250325,110500,340262500,230000,230000,230000,230000,2
|
|
20250325,110400,339802500,230500,230000,230500,230000,5
|
|
20250325,110300,338651000,230500,230000,230500,230000,2
|
|
20250325,110200,338190500,230000,230000,230000,230000,3
|
|
20250325,110100,337500500,230000,230000,230500,230000,10
|
|
20250325,110000,335199000,230500,230500,230500,230500,0
|
|
20250325,105900,335199000,230500,230500,230500,230000,88
|
|
20250325,105800,314951000,230500,230500,230500,230000,19
|
|
20250325,105700,310573000,230500,230000,230500,230000,3
|
|
20250325,105600,309882500,230000,230000,230000,230000,2
|
|
20250325,105500,309422500,230500,230500,230500,230000,5
|
|
20250325,105400,308271000,230500,230500,230500,230500,39
|
|
20250325,105300,299281500,230500,230500,230500,230500,10
|
|
20250325,105200,296976500,230500,231000,231000,230500,18
|
|
20250325,105100,292827000,230500,230500,230500,230500,2
|
|
20250325,105000,292366000,230500,230500,231000,230500,16
|
|
20250325,104900,288671500,230500,231000,231000,230500,3
|
|
20250325,104800,287979500,231500,230500,231500,230500,13
|
|
20250325,104700,284976500,231000,231000,231000,231000,5
|
|
20250325,104600,283821500,231500,231000,231500,231000,4
|
|
20250325,104500,282897000,231500,231500,231500,231500,1
|
|
20250325,104400,282665500,231000,230500,231000,230500,3
|
|
20250325,104300,281973000,231000,231000,231000,231000,2
|
|
20250325,104200,281511000,231500,231000,231500,230500,9
|
|
20250325,104100,279431500,231000,231000,231000,231000,22
|
|
20250325,104000,274349500,231500,231000,231500,231000,4
|
|
20250325,103900,273425000,231500,231000,231500,231000,3
|
|
20250325,103800,272731500,231000,231500,231500,231000,60
|
|
20250325,103700,258868500,232000,232000,232000,232000,0
|
|
20250325,103600,258868500,232000,231500,232000,231500,17
|
|
20250325,103500,254932000,231500,232000,232000,231500,5
|
|
20250325,103400,253772500,231500,231000,231500,231000,3
|
|
20250325,103300,253078500,232500,231500,232500,231500,4
|
|
20250325,103200,252151500,232000,232000,232000,231500,7
|
|
20250325,103100,250528500,231500,231500,231500,231500,3
|
|
20250325,103000,249834000,231500,232000,232000,231500,3
|
|
20250325,102900,249139000,231000,231500,232000,231000,4
|
|
20250325,102800,248213000,231500,231500,231500,231500,3
|
|
20250325,102700,247518500,232000,232000,232000,231500,5
|
|
20250325,102600,246360000,232000,232000,232000,232000,0
|
|
20250325,102500,246360000,232000,231500,232000,231500,57
|
|
20250325,102400,233161500,231500,231500,231500,231500,3
|
|
20250325,102300,232467000,232000,231500,232000,231500,3
|
|
20250325,102200,231771500,232000,232000,232000,232000,2
|
|
20250325,102100,231307500,232000,232000,232000,231500,5
|
|
20250325,102000,230148000,232500,232500,232500,232500,2
|
|
20250325,101900,229683000,232000,232000,232000,232000,6
|
|
20250325,101800,228291000,232000,232000,232000,232000,55
|
|
20250325,101700,215531000,232000,232000,232000,232000,2
|
|
20250325,101600,215067000,232000,232500,232500,232000,22
|
|
20250325,101500,209952500,232500,233000,233000,232500,3
|
|
20250325,101400,209254500,232500,232500,232500,232500,2
|
|
20250325,101300,208789500,232500,233000,233000,232500,5
|
|
20250325,101200,207625500,232500,232500,232500,232500,2
|
|
20250325,101100,207160500,232500,232500,232500,232500,3
|
|
20250325,101000,206463000,232500,232500,232500,232500,3
|
|
20250325,100900,205765500,233000,233000,233000,233000,0
|
|
20250325,100800,205765500,233000,232500,233000,232500,16
|
|
20250325,100700,202039000,233000,233000,233000,233000,0
|
|
20250325,100600,202039000,233000,233000,233000,233000,0
|
|
20250325,100500,202039000,233000,233000,233000,233000,0
|
|
20250325,100400,202039000,233000,233000,233000,233000,0
|
|
20250325,100300,202039000,233000,233000,233000,233000,1
|
|
20250325,100200,201806000,232500,232500,232500,232500,4
|
|
20250325,100100,200876000,233000,233000,233000,233000,0
|
|
20250325,100000,200876000,233000,233000,233000,233000,0
|
|
20250325,095900,200876000,233000,233000,233000,233000,0
|
|
20250325,095800,200876000,233000,232500,233000,232000,31
|
|
20250325,095700,193672500,232000,232000,232000,232000,0
|
|
20250325,095600,193672500,232000,232000,232000,232000,0
|
|
20250325,095500,193672500,232000,232000,232000,232000,3
|
|
20250325,095400,192976500,232500,232500,232500,232500,0
|
|
20250325,095300,192976500,232500,232500,232500,232500,0
|
|
20250325,095200,192976500,232500,232500,232500,232500,33
|
|
20250325,095100,185304000,232500,233000,233000,232500,18
|
|
20250325,095000,181118500,233000,233000,233000,233000,0
|
|
20250325,094900,181118500,233000,233000,233000,233000,0
|
|
20250325,094800,181118500,233000,233000,233000,233000,0
|
|
20250325,094700,181118500,233000,233000,233000,233000,0
|
|
20250325,094600,181118500,233000,233000,233000,233000,0
|
|
20250325,094500,181118500,233000,233000,233000,233000,0
|
|
20250325,094400,181118500,233000,233000,233000,233000,6
|
|
20250325,094300,179720500,233000,233000,233000,233000,0
|
|
20250325,094200,179720500,233000,233000,233000,233000,0
|
|
20250325,094100,179720500,233000,233000,233000,233000,4
|
|
20250325,094000,178788500,232500,232500,232500,232500,0
|
|
20250325,093900,178788500,232500,233000,233000,232500,15
|
|
20250325,093800,175296000,232000,232000,232000,232000,3
|
|
20250325,093700,174600000,231500,231500,231500,231500,1
|
|
20250325,093600,174368500,232500,232500,232500,232500,10
|
|
20250325,093500,172043500,232500,232500,232500,232500,0
|
|
20250325,093400,172043500,232500,232500,232500,232500,10
|
|
20250325,093300,169718500,231500,232500,232500,231500,16
|
|
20250325,093200,165999500,232500,232500,232500,232000,108
|
|
20250325,093100,140911000,234000,234000,234000,234000,0
|
|
20250325,093000,140911000,234000,233000,234000,233000,22
|
|
20250325,092900,135780000,232500,232500,232500,232500,0
|
|
20250325,092800,135780000,232500,232500,232500,232500,0
|
|
20250325,092700,135780000,232500,233000,233000,232500,2
|
|
20250325,092600,135314500,233000,233000,233000,233000,0
|
|
20250325,092500,135314500,233000,233000,234000,233000,113
|
|
20250325,092400,108972500,233000,233000,233000,233000,0
|
|
20250325,092300,108972500,233000,233000,233000,232500,9
|
|
20250325,092200,106877250,233000,233000,233000,233000,3
|
|
20250325,092100,106178250,232500,232500,232500,232500,0
|
|
20250325,092000,106178250,232500,233000,233000,232500,11
|
|
20250325,091900,103618750,234000,234000,234000,234000,0
|
|
20250325,091800,103618750,234000,233000,234000,233000,49
|
|
20250325,091700,92186750,233000,233000,233000,233000,0
|
|
20250325,091600,92186750,233000,233500,233500,233000,9
|
|
20250325,091500,90088250,233000,233000,233000,233000,0
|
|
20250325,091400,90088250,233000,233000,233000,233000,6
|
|
20250325,091300,88690250,234000,233750,234000,233500,32
|
|
20250325,091200,81217000,234000,234000,234000,234000,5
|
|
20250325,091100,80047000,234000,234000,234000,234000,3
|
|
20250325,091000,79345000,234000,233500,235000,233500,123
|
|
20250325,090900,50534000,233500,233500,233500,233500,0
|
|
20250325,090800,50534000,233500,233500,233500,233500,4
|
|
20250325,090700,49600000,233500,233500,233500,233500,0
|
|
20250325,090600,49600000,233500,233000,233500,233000,11
|
|
20250325,090500,47035000,234000,233500,234000,233500,10
|
|
20250325,090400,44697500,234000,234000,234000,234000,1
|
|
20250325,090300,44463500,233500,233500,233500,233500,21
|
|
20250325,090200,39560000,234500,233500,234500,233500,27
|
|
20250325,090100,33249500,233000,231500,233000,231500,35
|
|
20250325,090000,25128500,231500,230500,231500,230500,109
|