730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,210700,3523674750,240000,240000,240000,240000,383
|
|
20250326,210600,3523674750,240000,240000,240000,240000,0
|
|
20250326,210500,3523674750,240000,240000,240000,240000,0
|
|
20250326,210400,3523674750,240000,240000,240000,240000,0
|
|
20250326,210300,3523674750,240000,240000,240000,240000,0
|
|
20250326,210200,3523674750,240000,240000,240000,240000,0
|
|
20250326,210100,3523674750,240000,240000,240000,240000,0
|
|
20250326,210000,3523674750,240000,240000,240000,240000,0
|
|
20250326,205900,3523674750,240000,240000,240000,240000,0
|
|
20250326,205800,3523674750,240000,240000,240000,240000,0
|
|
20250326,205700,3523674750,240000,240000,240000,240000,0
|
|
20250326,205600,3523674750,240000,240000,240000,240000,0
|
|
20250326,205500,3523674750,240000,240000,240000,240000,0
|
|
20250326,205400,3523674750,240000,240000,240000,240000,0
|
|
20250326,205300,3523674750,240000,240000,240000,240000,0
|
|
20250326,205200,3523674750,240000,240000,240000,240000,0
|
|
20250326,205100,3523674750,240000,240000,240000,240000,0
|
|
20250326,205000,3523674750,240000,240000,240000,240000,0
|
|
20250326,204900,3523674750,240000,240000,240000,240000,0
|
|
20250326,204800,3523674750,240000,240000,240000,240000,0
|
|
20250326,204700,3523674750,240000,240000,240000,240000,0
|
|
20250326,204600,3523674750,240000,240000,240000,240000,0
|
|
20250326,204500,3523674750,240000,240000,240000,240000,0
|
|
20250326,204400,3523674750,240000,240000,240000,240000,0
|
|
20250326,204300,3523674750,240000,240000,240000,240000,0
|
|
20250326,204200,3523674750,240000,240000,240000,240000,0
|
|
20250326,204100,3523674750,240000,240000,240000,240000,0
|
|
20250326,204000,3523674750,240000,240000,240000,240000,0
|
|
20250326,203900,3523674750,240000,240000,240000,240000,0
|
|
20250326,203800,3523674750,240000,240000,240000,240000,0
|
|
20250326,203700,3523674750,240000,240000,240000,240000,383
|
|
20250326,203600,3523674750,240000,240000,240000,240000,0
|
|
20250326,203500,3523674750,240000,240000,240000,240000,0
|
|
20250326,203400,3523674750,240000,240000,240000,240000,0
|
|
20250326,203300,3523674750,240000,240000,240000,240000,0
|
|
20250326,203200,3523674750,240000,240000,240000,240000,0
|
|
20250326,203100,3523674750,240000,240000,240000,240000,0
|
|
20250326,203000,3523674750,240000,240000,240000,240000,0
|
|
20250326,202900,3523674750,240000,240000,240000,240000,0
|
|
20250326,202800,3523674750,240000,240000,240000,240000,0
|
|
20250326,202700,3523674750,240000,240000,240000,240000,0
|
|
20250326,202600,3523674750,240000,240000,240000,240000,0
|
|
20250326,202500,3523674750,240000,240000,240000,240000,0
|
|
20250326,202400,3523674750,240000,240000,240000,240000,0
|
|
20250326,202300,3523674750,240000,240000,240000,240000,0
|
|
20250326,202200,3523674750,240000,240000,240000,240000,0
|
|
20250326,202100,3523674750,240000,240000,240000,240000,0
|
|
20250326,202000,3523674750,240000,240000,240000,240000,0
|
|
20250326,201900,3523674750,240000,240000,240000,240000,0
|
|
20250326,201800,3523674750,240000,240000,240000,240000,0
|
|
20250326,201700,3523674750,240000,240000,240000,240000,0
|
|
20250326,201600,3523674750,240000,240000,240000,240000,0
|
|
20250326,201500,3523674750,240000,240000,240000,240000,0
|
|
20250326,201400,3523674750,240000,240000,240000,240000,0
|
|
20250326,201300,3523674750,240000,240000,240000,240000,0
|
|
20250326,201200,3523674750,240000,240000,240000,240000,0
|
|
20250326,201100,3523674750,240000,240000,240000,240000,0
|
|
20250326,201000,3523674750,240000,240000,240000,240000,0
|
|
20250326,200900,3523674750,240000,240000,240000,240000,0
|
|
20250326,200800,3523674750,240000,240000,240000,240000,0
|
|
20250326,200700,3523674750,240000,240000,240000,240000,383
|
|
20250326,200600,3523674750,240000,240000,240000,240000,0
|
|
20250326,200500,3523674750,240000,240000,240000,240000,0
|
|
20250326,200400,3523674750,240000,240000,240000,240000,0
|
|
20250326,200300,3523674750,240000,240000,240000,240000,0
|
|
20250326,200200,3523674750,240000,240000,240000,240000,0
|
|
20250326,200100,3523674750,240000,240000,240000,240000,0
|
|
20250326,200000,3523674750,240000,240000,240000,240000,0
|
|
20250326,195900,3523674750,240000,240000,240000,240000,0
|
|
20250326,195800,3523674750,240000,240000,240000,240000,0
|
|
20250326,195700,3523674750,240000,240000,240000,240000,0
|
|
20250326,195600,3523674750,240000,240000,240000,240000,0
|
|
20250326,195500,3523674750,240000,240000,240000,240000,0
|
|
20250326,195400,3523674750,240000,240000,240000,240000,0
|
|
20250326,195300,3523674750,240000,240000,240000,240000,0
|
|
20250326,195200,3523674750,240000,240000,240000,240000,0
|
|
20250326,195100,3523674750,240000,240000,240000,240000,0
|
|
20250326,195000,3523674750,240000,240000,240000,240000,0
|
|
20250326,194900,3523674750,240000,240000,240000,240000,0
|
|
20250326,194800,3523674750,240000,240000,240000,240000,0
|
|
20250326,194700,3523674750,240000,240000,240000,240000,0
|
|
20250326,194600,3523674750,240000,240000,240000,240000,0
|
|
20250326,194500,3523674750,240000,240000,240000,240000,0
|
|
20250326,194400,3523674750,240000,240000,240000,240000,0
|
|
20250326,194300,3523674750,240000,240000,240000,240000,0
|
|
20250326,194200,3523674750,240000,240000,240000,240000,0
|
|
20250326,194100,3523674750,240000,240000,240000,240000,0
|
|
20250326,194000,3523674750,240000,240000,240000,240000,0
|
|
20250326,193900,3523674750,240000,240000,240000,240000,0
|
|
20250326,193800,3523674750,240000,240000,240000,240000,0
|
|
20250326,193700,3523674750,240000,240000,240000,240000,383
|
|
20250326,193600,3523674750,240000,240000,240000,240000,0
|
|
20250326,193500,3523674750,240000,240000,240000,240000,0
|
|
20250326,193400,3523674750,240000,240000,240000,240000,0
|
|
20250326,193300,3523674750,240000,240000,240000,240000,0
|
|
20250326,193200,3523674750,240000,240000,240000,240000,0
|
|
20250326,193100,3523674750,240000,240000,240000,240000,0
|
|
20250326,193000,3523674750,240000,240000,240000,240000,0
|
|
20250326,192900,3523674750,240000,240000,240000,240000,0
|
|
20250326,192800,3523674750,240000,240000,240000,240000,0
|
|
20250326,192700,3523674750,240000,240000,240000,240000,0
|
|
20250326,192600,3523674750,240000,240000,240000,240000,0
|
|
20250326,192500,3523674750,240000,240000,240000,240000,0
|
|
20250326,192400,3523674750,240000,240000,240000,240000,0
|
|
20250326,192300,3523674750,240000,240000,240000,240000,0
|
|
20250326,192200,3523674750,240000,240000,240000,240000,0
|
|
20250326,192100,3523674750,240000,240000,240000,240000,0
|
|
20250326,192000,3523674750,240000,240000,240000,240000,0
|
|
20250326,191900,3523674750,240000,240000,240000,240000,0
|
|
20250326,191800,3523674750,240000,240000,240000,240000,0
|
|
20250326,191700,3523674750,240000,240000,240000,240000,0
|
|
20250326,191600,3523674750,240000,240000,240000,240000,0
|
|
20250326,191500,3523674750,240000,240000,240000,240000,0
|
|
20250326,191400,3523674750,240000,240000,240000,240000,0
|
|
20250326,191300,3523674750,240000,240000,240000,240000,0
|
|
20250326,191200,3523674750,240000,240000,240000,240000,0
|
|
20250326,191100,3523674750,240000,240000,240000,240000,0
|
|
20250326,191000,3523674750,240000,240000,240000,240000,0
|
|
20250326,190900,3523674750,240000,240000,240000,240000,0
|
|
20250326,190800,3523674750,240000,240000,240000,240000,0
|
|
20250326,190700,3523674750,240000,240000,240000,240000,383
|
|
20250326,190600,3523674750,240000,240000,240000,240000,0
|
|
20250326,190500,3523674750,240000,240000,240000,240000,0
|
|
20250326,190400,3523674750,240000,240000,240000,240000,0
|
|
20250326,190300,3523674750,240000,240000,240000,240000,0
|
|
20250326,190200,3523674750,240000,240000,240000,240000,0
|
|
20250326,190100,3523674750,240000,240000,240000,240000,0
|
|
20250326,190000,3523674750,240000,240000,240000,240000,0
|
|
20250326,185900,3523674750,240000,240000,240000,240000,0
|
|
20250326,185800,3523674750,240000,240000,240000,240000,0
|
|
20250326,185700,3523674750,240000,240000,240000,240000,0
|
|
20250326,185600,3523674750,240000,240000,240000,240000,0
|
|
20250326,185500,3523674750,240000,240000,240000,240000,0
|
|
20250326,185400,3523674750,240000,240000,240000,240000,0
|
|
20250326,185300,3523674750,240000,240000,240000,240000,0
|
|
20250326,185200,3523674750,240000,240000,240000,240000,0
|
|
20250326,185100,3523674750,240000,240000,240000,240000,0
|
|
20250326,185000,3523674750,240000,240000,240000,240000,0
|
|
20250326,184900,3523674750,240000,240000,240000,240000,0
|
|
20250326,184800,3523674750,240000,240000,240000,240000,0
|
|
20250326,184700,3523674750,240000,240000,240000,240000,0
|
|
20250326,184600,3523674750,240000,240000,240000,240000,0
|
|
20250326,184500,3523674750,240000,240000,240000,240000,0
|
|
20250326,184400,3523674750,240000,240000,240000,240000,0
|
|
20250326,184300,3523674750,240000,240000,240000,240000,0
|
|
20250326,184200,3523674750,240000,240000,240000,240000,0
|
|
20250326,184100,3523674750,240000,240000,240000,240000,0
|
|
20250326,184000,3523674750,240000,240000,240000,240000,0
|
|
20250326,183900,3523674750,240000,240000,240000,240000,0
|
|
20250326,183800,3523674750,240000,240000,240000,240000,0
|
|
20250326,183700,3523674750,240000,240000,240000,240000,383
|
|
20250326,183600,3523674750,240000,240000,240000,240000,0
|
|
20250326,183500,3523674750,240000,240000,240000,240000,0
|
|
20250326,183400,3523674750,240000,240000,240000,240000,0
|
|
20250326,183300,3523674750,240000,240000,240000,240000,0
|
|
20250326,183200,3523674750,240000,240000,240000,240000,0
|
|
20250326,183100,3523674750,240000,240000,240000,240000,0
|
|
20250326,183000,3523674750,240000,240000,240000,240000,0
|
|
20250326,182900,3523674750,240000,240000,240000,240000,0
|
|
20250326,182800,3523674750,240000,240000,240000,240000,0
|
|
20250326,182700,3523674750,240000,240000,240000,240000,0
|
|
20250326,182600,3523674750,240000,240000,240000,240000,0
|
|
20250326,182500,3523674750,240000,240000,240000,240000,0
|
|
20250326,182400,3523674750,240000,240000,240000,240000,0
|
|
20250326,182300,3523674750,240000,240000,240000,240000,0
|
|
20250326,182200,3523674750,240000,240000,240000,240000,0
|
|
20250326,182100,3523674750,240000,240000,240000,240000,0
|
|
20250326,182000,3523674750,240000,240000,240000,240000,0
|
|
20250326,181900,3523674750,240000,240000,240000,240000,0
|
|
20250326,181800,3523674750,240000,240000,240000,240000,0
|
|
20250326,181700,3523674750,240000,240000,240000,240000,0
|
|
20250326,181600,3523674750,240000,240000,240000,240000,0
|
|
20250326,181500,3523674750,240000,240000,240000,240000,0
|
|
20250326,181400,3523674750,240000,240000,240000,240000,0
|
|
20250326,181300,3523674750,240000,240000,240000,240000,0
|
|
20250326,181200,3523674750,240000,240000,240000,240000,0
|
|
20250326,181100,3523674750,240000,240000,240000,240000,0
|
|
20250326,181000,3523674750,240000,240000,240000,240000,0
|
|
20250326,180900,3523674750,240000,240000,240000,240000,0
|
|
20250326,180800,3523674750,240000,240000,240000,240000,0
|
|
20250326,180700,3523674750,240000,240000,240000,240000,383
|
|
20250326,180600,3523674750,240000,240000,240000,240000,0
|
|
20250326,180500,3523674750,240000,240000,240000,240000,0
|
|
20250326,180400,3523674750,240000,240000,240000,240000,0
|
|
20250326,180300,3523674750,240000,240000,240000,240000,0
|
|
20250326,180200,3523674750,240000,240000,240000,240000,0
|
|
20250326,180100,3523674750,240000,240000,240000,240000,0
|
|
20250326,180000,3523674750,240000,240000,240000,240000,0
|
|
20250326,175900,3523674750,240000,240000,240000,240000,0
|
|
20250326,175800,3523674750,240000,240000,240000,240000,0
|
|
20250326,175700,3523674750,240000,240000,240000,240000,0
|
|
20250326,175600,3523674750,240000,240000,240000,240000,0
|
|
20250326,175500,3523674750,240000,240000,240000,240000,0
|
|
20250326,175400,3523674750,240000,240000,240000,240000,0
|
|
20250326,175300,3523674750,240000,240000,240000,240000,0
|
|
20250326,175200,3523674750,240000,240000,240000,240000,0
|
|
20250326,175100,3523674750,240000,240000,240000,240000,0
|
|
20250326,175000,3523674750,240000,240000,240000,240000,0
|
|
20250326,174900,3523674750,240000,240000,240000,240000,0
|
|
20250326,174800,3523674750,240000,240000,240000,240000,0
|
|
20250326,174700,3523674750,240000,240000,240000,240000,0
|
|
20250326,174600,3523674750,240000,240000,240000,240000,0
|
|
20250326,174500,3523674750,240000,240000,240000,240000,0
|
|
20250326,174400,3523674750,240000,240000,240000,240000,0
|
|
20250326,174300,3523674750,240000,240000,240000,240000,0
|
|
20250326,174200,3523674750,240000,240000,240000,240000,0
|
|
20250326,174100,3523674750,240000,240000,240000,240000,0
|
|
20250326,174000,3523674750,240000,240000,240000,240000,0
|
|
20250326,173900,3523674750,240000,240000,240000,240000,0
|
|
20250326,173800,3523674750,240000,240000,240000,240000,0
|
|
20250326,173700,3523674750,240000,240000,240000,240000,383
|
|
20250326,173600,3523674750,240000,240000,240000,240000,0
|
|
20250326,173500,3523674750,240000,240000,240000,240000,0
|
|
20250326,173400,3523674750,240000,240000,240000,240000,0
|
|
20250326,173300,3523674750,240000,240000,240000,240000,0
|
|
20250326,173200,3523674750,240000,240000,240000,240000,0
|
|
20250326,173100,3523674750,240000,240000,240000,240000,0
|
|
20250326,173000,3523674750,240000,240000,240000,240000,0
|
|
20250326,172900,3523674750,240000,240000,240000,240000,0
|
|
20250326,172800,3523674750,240000,240000,240000,240000,0
|
|
20250326,172700,3523674750,240000,240000,240000,240000,0
|
|
20250326,172600,3523674750,240000,240000,240000,240000,0
|
|
20250326,172500,3523674750,240000,240000,240000,240000,0
|
|
20250326,172400,3523674750,240000,240000,240000,240000,0
|
|
20250326,172300,3523674750,240000,240000,240000,240000,0
|
|
20250326,172200,3523674750,240000,240000,240000,240000,0
|
|
20250326,172100,3523674750,240000,240000,240000,240000,0
|
|
20250326,172000,3523674750,240000,240000,240000,240000,0
|
|
20250326,171900,3523674750,240000,240000,240000,240000,0
|
|
20250326,171800,3523674750,240000,240000,240000,240000,0
|
|
20250326,171700,3523674750,240000,240000,240000,240000,0
|
|
20250326,171600,3523674750,240000,240000,240000,240000,0
|
|
20250326,171500,3523674750,240000,240000,240000,240000,0
|
|
20250326,171400,3523674750,240000,240000,240000,240000,0
|
|
20250326,171300,3523674750,240000,240000,240000,240000,0
|
|
20250326,171200,3523674750,240000,240000,240000,240000,0
|
|
20250326,171100,3523674750,240000,240000,240000,240000,0
|
|
20250326,171000,3523674750,240000,240000,240000,240000,0
|
|
20250326,170900,3523674750,240000,240000,240000,240000,0
|
|
20250326,170800,3523674750,240000,240000,240000,240000,0
|
|
20250326,170700,3523674750,240000,240000,240000,240000,383
|
|
20250326,170600,3523674750,240000,240000,240000,240000,0
|
|
20250326,170500,3523674750,240000,240000,240000,240000,0
|
|
20250326,170400,3523674750,240000,240000,240000,240000,0
|
|
20250326,170300,3523674750,240000,240000,240000,240000,0
|
|
20250326,170200,3523674750,240000,240000,240000,240000,0
|
|
20250326,170100,3523674750,240000,240000,240000,240000,0
|
|
20250326,170000,3523674750,240000,240000,240000,240000,0
|
|
20250326,165900,3523674750,240000,240000,240000,240000,0
|
|
20250326,165800,3523674750,240000,240000,240000,240000,0
|
|
20250326,165700,3523674750,240000,240000,240000,240000,0
|
|
20250326,165600,3523674750,240000,240000,240000,240000,0
|
|
20250326,165500,3523674750,240000,240000,240000,240000,0
|
|
20250326,165400,3523674750,240000,240000,240000,240000,0
|
|
20250326,165300,3523674750,240000,240000,240000,240000,0
|
|
20250326,165200,3523674750,240000,240000,240000,240000,0
|
|
20250326,165100,3523674750,240000,240000,240000,240000,0
|
|
20250326,165000,3523674750,240000,240000,240000,240000,0
|
|
20250326,164900,3523674750,240000,240000,240000,240000,0
|
|
20250326,164800,3523674750,240000,240000,240000,240000,0
|
|
20250326,164700,3523674750,240000,240000,240000,240000,0
|
|
20250326,164600,3523674750,240000,240000,240000,240000,0
|
|
20250326,164500,3523674750,240000,240000,240000,240000,0
|
|
20250326,164400,3523674750,240000,240000,240000,240000,0
|
|
20250326,164300,3523674750,240000,240000,240000,240000,0
|
|
20250326,164200,3523674750,240000,240000,240000,240000,0
|
|
20250326,164100,3523674750,240000,240000,240000,240000,0
|
|
20250326,164000,3523674750,240000,240000,240000,240000,0
|
|
20250326,163900,3523674750,240000,240000,240000,240000,0
|
|
20250326,163800,3523674750,240000,240000,240000,240000,0
|
|
20250326,163700,3523674750,240000,240000,240000,240000,383
|
|
20250326,163600,3523674750,240000,240000,240000,240000,0
|
|
20250326,163500,3523674750,240000,240000,240000,240000,0
|
|
20250326,163400,3523674750,240000,240000,240000,240000,0
|
|
20250326,163300,3523674750,240000,240000,240000,240000,0
|
|
20250326,163200,3523674750,240000,240000,240000,240000,0
|
|
20250326,163100,3523674750,240000,240000,240000,240000,0
|
|
20250326,163000,3523674750,240000,240000,240000,240000,0
|
|
20250326,162900,3523674750,240000,240000,240000,240000,0
|
|
20250326,162800,3523674750,240000,240000,240000,240000,0
|
|
20250326,162700,3523674750,240000,240000,240000,240000,0
|
|
20250326,162600,3523674750,240000,240000,240000,240000,0
|
|
20250326,162500,3523674750,240000,240000,240000,240000,0
|
|
20250326,162400,3523674750,240000,240000,240000,240000,0
|
|
20250326,162300,3523674750,240000,240000,240000,240000,0
|
|
20250326,162200,3523674750,240000,240000,240000,240000,0
|
|
20250326,162100,3523674750,240000,240000,240000,240000,0
|
|
20250326,162000,3523674750,240000,240000,240000,240000,0
|
|
20250326,161900,3523674750,240000,240000,240000,240000,0
|
|
20250326,161800,3523674750,240000,240000,240000,240000,0
|
|
20250326,161700,3523674750,240000,240000,240000,240000,0
|
|
20250326,161600,3523674750,240000,240000,240000,240000,0
|
|
20250326,161500,3523674750,240000,240000,240000,240000,0
|
|
20250326,161400,3523674750,240000,240000,240000,240000,0
|
|
20250326,161300,3523674750,240000,240000,240000,240000,0
|
|
20250326,161200,3523674750,240000,240000,240000,240000,0
|
|
20250326,161100,3523674750,240000,240000,240000,240000,0
|
|
20250326,161000,3523674750,240000,240000,240000,240000,0
|
|
20250326,160900,3523674750,240000,240000,240000,240000,0
|
|
20250326,160800,3523674750,240000,240000,240000,240000,0
|
|
20250326,160700,3523674750,240000,240000,240000,240000,383
|
|
20250326,160600,3523674750,240000,240000,240000,240000,0
|
|
20250326,160500,3523674750,240000,240000,240000,240000,0
|
|
20250326,160400,3523674750,240000,240000,240000,240000,0
|
|
20250326,160300,3523674750,240000,240000,240000,240000,0
|
|
20250326,160200,3523674750,240000,240000,240000,240000,0
|
|
20250326,160100,3523674750,240000,240000,240000,240000,0
|
|
20250326,160000,3523674750,240000,240000,240000,240000,0
|
|
20250326,155900,3523674750,240000,240000,240000,240000,0
|
|
20250326,155800,3523674750,240000,240000,240000,240000,0
|
|
20250326,155700,3523674750,240000,240000,240000,240000,0
|
|
20250326,155600,3523674750,240000,240000,240000,240000,0
|
|
20250326,155500,3523674750,240000,240000,240000,240000,0
|
|
20250326,155400,3523674750,240000,240000,240000,240000,0
|
|
20250326,155300,3523674750,240000,240000,240000,240000,0
|
|
20250326,155200,3523674750,240000,240000,240000,240000,0
|
|
20250326,155100,3523674750,240000,240000,240000,240000,0
|
|
20250326,155000,3523674750,240000,240000,240000,240000,0
|
|
20250326,154900,3523674750,240000,240000,240000,240000,0
|
|
20250326,154800,3523674750,240000,240000,240000,240000,0
|
|
20250326,154700,3523674750,240000,240000,240000,240000,0
|
|
20250326,154600,3523674750,240000,240000,240000,240000,0
|
|
20250326,154500,3523674750,240000,240000,240000,240000,0
|
|
20250326,154400,3523674750,240000,240000,240000,240000,0
|
|
20250326,154300,3523674750,240000,240000,240000,240000,0
|
|
20250326,154200,3523674750,240000,240000,240000,240000,0
|
|
20250326,154100,3523674750,240000,240000,240000,240000,0
|
|
20250326,154000,3523674750,240000,240000,240000,240000,0
|
|
20250326,153900,3523674750,240000,240000,240000,240000,0
|
|
20250326,153800,3523674750,240000,240000,240000,240000,0
|
|
20250326,153700,3523674750,240000,240000,240000,240000,383
|
|
20250326,153600,3523674750,240000,240000,240000,240000,0
|
|
20250326,153500,3523674750,240000,240000,240000,240000,0
|
|
20250326,153400,3523674750,240000,240000,240000,240000,0
|
|
20250326,153300,3523674750,240000,240000,240000,240000,0
|
|
20250326,153200,3523674750,240000,240000,240000,240000,0
|
|
20250326,153100,3523674750,240000,240000,240000,240000,0
|
|
20250326,153000,3523674750,240000,240000,240000,240000,383
|
|
20250326,152900,3431754750,240000,240000,240000,240000,0
|
|
20250326,152800,3431754750,240000,240000,240000,240000,0
|
|
20250326,152700,3431754750,240000,240000,240000,240000,0
|
|
20250326,152600,3431754750,240000,240000,240000,240000,0
|
|
20250326,152500,3431754750,240000,240000,240000,240000,0
|
|
20250326,152400,3431754750,240000,240000,240000,240000,0
|
|
20250326,152300,3431754750,240000,240000,240000,240000,0
|
|
20250326,152200,3431754750,240000,240000,240000,240000,0
|
|
20250326,152100,3431754750,240000,240000,240000,240000,0
|
|
20250326,152000,3431754750,240000,240000,240000,240000,0
|
|
20250326,151900,3431754750,240000,240000,240000,239500,138
|
|
20250326,151800,3398687250,240000,239500,240000,239500,69
|
|
20250326,151700,3382161250,239500,240000,240000,239500,133
|
|
20250326,151600,3350241750,240000,241500,241500,240000,124
|
|
20250326,151500,3320445750,241000,240500,241500,240500,46
|
|
20250326,151400,3309359750,240500,241000,241000,239500,33
|
|
20250326,151300,3301415250,241000,239500,241000,239500,32
|
|
20250326,151200,3293709250,241000,241000,241000,239500,35
|
|
20250326,151100,3285286750,241000,240000,241000,240000,45
|
|
20250326,151000,3274455500,241000,241000,241000,240000,125
|
|
20250326,150900,3244439500,240000,240000,240500,240000,18
|
|
20250326,150800,3240115000,240000,241000,241000,240000,108
|
|
20250326,150700,3214171500,241000,240750,241000,240000,78
|
|
20250326,150600,3195400250,241000,240500,241000,240500,28
|
|
20250326,150500,3188655750,240500,240500,241000,240500,55
|
|
20250326,150400,3175404750,240500,240500,241000,240000,48
|
|
20250326,150300,3163855750,240000,240000,240000,240000,109
|
|
20250326,150200,3137695750,239500,239500,239500,239500,0
|
|
20250326,150100,3137695750,239500,239500,239500,239500,6
|
|
20250326,150000,3136258750,239500,240000,240000,239500,11
|
|
20250326,145900,3133623750,240000,240000,240000,239500,21
|
|
20250326,145800,3128588500,240000,239500,240000,239500,8
|
|
20250326,145700,3126670000,239500,240000,240000,239500,11
|
|
20250326,145600,3124034500,240000,239500,240000,239500,3
|
|
20250326,145500,3123315000,239500,240500,240500,239500,5
|
|
20250326,145400,3122113500,240500,239500,240500,239500,5
|
|
20250326,145300,3120913000,240500,240500,240500,240500,2
|
|
20250326,145200,3120432000,240000,240000,240500,240000,14
|
|
20250326,145100,3117070500,240500,240500,240500,240500,13
|
|
20250326,145000,3113944000,240500,239500,240500,239500,20
|
|
20250326,144900,3109143000,240000,240000,240000,240000,2
|
|
20250326,144800,3108663000,240000,240500,240500,239750,102
|
|
20250326,144700,3084181750,240000,241000,241000,240000,3
|
|
20250326,144600,3083459750,240000,241000,241000,240000,19
|
|
20250326,144500,3078897750,241000,240500,241000,240500,7
|
|
20250326,144400,3077212750,240500,240000,241000,240000,7
|
|
20250326,144300,3075528750,240000,241000,241000,240000,104
|
|
20250326,144200,3050516750,240500,240500,241000,240500,5
|
|
20250326,144100,3049313250,241000,240500,241000,240500,7
|
|
20250326,144000,3047627250,240500,241000,241000,240500,4
|
|
20250326,143900,3046663750,241000,240500,241000,240500,8
|
|
20250326,143800,3044736750,240500,241000,241000,240500,14
|
|
20250326,143700,3041363250,241000,240500,241000,240500,7
|
|
20250326,143600,3039677250,240500,241000,241000,240500,6
|
|
20250326,143500,3038231750,240500,240000,240500,240000,90
|
|
20250326,143400,3016611250,240500,240000,240500,240000,3
|
|
20250326,143300,3015890250,240500,240000,240500,240000,4
|
|
20250326,143200,3014928750,240500,240500,240500,240500,2
|
|
20250326,143100,3014447750,240000,240000,240500,240000,4
|
|
20250326,143000,3013486750,241000,240500,241000,240000,24
|
|
20250326,142900,3007713750,241000,240500,241000,240500,19
|
|
20250326,142800,3003141750,240500,240000,240500,240000,5
|
|
20250326,142700,3001940250,240500,240000,240500,240000,4
|
|
20250326,142600,3000979250,240500,240500,240500,240000,6
|
|
20250326,142500,2999536750,240500,240500,240500,240000,34
|
|
20250326,142400,2991370750,240500,240500,240500,240000,8
|
|
20250326,142300,2989449250,240000,240000,240500,240000,6
|
|
20250326,142200,2988007750,240500,240500,240500,240500,21
|
|
20250326,142100,2982957250,240500,240500,241000,240500,6
|
|
20250326,142000,2981513250,241500,241000,241500,241000,7
|
|
20250326,141900,2979824750,241000,241500,241500,241000,11
|
|
20250326,141800,2977171250,241000,241000,242000,241000,11
|
|
20250326,141700,2974513750,241000,241000,241500,241000,34
|
|
20250326,141600,2966315750,241500,240500,241500,240500,26
|
|
20250326,141500,2960058750,242000,241500,242000,241000,58
|
|
20250326,141400,2946060250,242000,242000,242000,241500,14
|
|
20250326,141300,2942675750,241500,242000,242000,241500,52
|
|
20250326,141200,2930100250,242000,241500,242000,241500,14
|
|
20250326,141100,2926716750,242000,241500,242000,241500,31
|
|
20250326,141000,2919215250,242000,241500,242000,241000,16
|
|
20250326,140900,2915351250,241500,241500,241500,241500,31
|
|
20250326,140800,2907864750,241500,242000,242000,241500,16
|
|
20250326,140700,2903997750,241500,241500,242000,241500,31
|
|
20250326,140600,2896497250,242000,242000,242000,241500,9
|
|
20250326,140500,2894319750,242000,242000,242500,241500,142
|
|
20250326,140400,2859950750,242000,242000,242000,241500,30
|
|
20250326,140300,2852697750,242000,242000,242000,241500,29
|
|
20250326,140200,2845680250,241500,242000,242000,241500,6
|
|
20250326,140100,2844228750,242000,241500,242000,241500,8
|
|
20250326,140000,2842293750,242000,242500,242500,242000,71
|
|
20250326,135900,2825110750,242500,242500,242500,242000,20
|
|
20250326,135800,2820262750,243000,243000,243000,242000,39
|
|
20250326,135700,2810800250,243000,242500,243000,242500,14
|
|
20250326,135600,2807403250,242500,243000,243000,242500,31
|
|
20250326,135500,2799883750,242500,242500,242500,242500,13
|
|
20250326,135400,2796731250,242500,242500,242500,242500,29
|
|
20250326,135300,2789698750,242500,242500,242500,242000,9
|
|
20250326,135200,2787516750,242000,242500,242500,242000,31
|
|
20250326,135100,2780001250,242500,243000,243000,242500,12
|
|
20250326,135000,2777087750,242500,242500,243000,242500,37
|
|
20250326,134900,2768114250,242500,242500,243000,242500,25
|
|
20250326,134800,2762049250,243000,242500,243000,242500,45
|
|
20250326,134700,2751133750,242500,242500,242500,242500,70
|
|
20250326,134600,2734158750,242500,242500,242500,242000,31
|
|
20250326,134500,2726641750,242500,242500,242500,242500,5
|
|
20250326,134400,2725429250,242500,242500,242500,242500,31
|
|
20250326,134300,2717911750,242500,242500,242500,242500,10
|
|
20250326,134200,2715486750,242500,242500,242500,242000,13
|
|
20250326,134100,2712336750,242500,242500,242500,242000,32
|
|
20250326,134000,2704577750,242500,242500,242500,242500,7
|
|
20250326,133900,2702880250,242500,242500,242500,242500,29
|
|
20250326,133800,2695847750,242500,242500,242500,242500,8
|
|
20250326,133700,2693907750,242500,242000,242500,242000,30
|
|
20250326,133600,2686634750,242500,242500,242500,241500,44
|
|
20250326,133500,2675985750,242500,242500,242500,242500,33
|
|
20250326,133400,2667983250,243000,242500,243000,242500,19
|
|
20250326,133300,2663374250,243000,242500,243000,242500,47
|
|
20250326,133200,2651975250,242500,242500,243000,242500,31
|
|
20250326,133100,2644456250,242500,242500,242500,242500,29
|
|
20250326,133000,2637423750,242500,242500,242500,242000,18
|
|
20250326,132900,2633060250,242500,242500,243000,242500,34
|
|
20250326,132800,2624800750,242500,242500,243000,242500,13
|
|
20250326,132700,2621645250,243000,243000,243000,242500,34
|
|
20250326,132600,2613386250,242500,242750,243000,242500,23
|
|
20250326,132500,2607805250,242750,242500,243000,242500,30
|
|
20250326,132400,2600527750,242500,242500,242500,242500,7
|
|
20250326,132300,2598830250,242500,242000,242500,242000,24
|
|
20250326,132200,2593019750,242000,242000,242000,242000,11
|
|
20250326,132100,2590357750,242500,243000,243000,241500,64
|
|
20250326,132000,2574865750,242500,242500,242500,242000,41
|
|
20250326,131900,2564923750,242500,242500,242500,242000,10
|
|
20250326,131800,2562499250,242500,242500,243000,242000,69
|
|
20250326,131700,2545765250,243000,243000,243500,243000,8
|
|
20250326,131600,2543819250,243000,243000,243000,242000,130
|
|
20250326,131500,2512240250,243000,243000,243000,242500,11
|
|
20250326,131400,2509567750,243000,243000,243000,242500,32
|
|
20250326,131300,2501792750,243000,243000,243000,243000,4
|
|
20250326,131200,2500820750,242500,242000,242500,241500,74
|
|
20250326,131100,2482894250,242000,242500,242500,242000,77
|
|
20250326,131000,2464253250,242500,243000,243000,242500,68
|
|
20250326,130900,2447760750,243000,243000,243000,242500,6
|
|
20250326,130800,2446304750,243000,243000,243000,242500,29
|
|
20250326,130700,2439270750,242500,242500,243000,242500,13
|
|
20250326,130600,2436116750,243000,243000,243500,242500,36
|
|
20250326,130500,2427370750,243000,243000,243500,242500,25
|
|
20250326,130400,2421296250,243000,243000,243500,243000,29
|
|
20250326,130300,2414248250,243000,242500,243000,242500,39
|
|
20250326,130200,2404786750,243500,243500,243500,243000,10
|
|
20250326,130100,2402355750,243500,243000,243500,243000,41
|
|
20250326,130000,2392378750,243500,243000,244500,243000,21
|
|
20250326,125900,2387267750,243000,244000,244500,243000,211
|
|
20250326,125800,2335752750,243500,244000,244500,243000,175
|
|
20250326,125700,2293072250,243000,242500,244000,242500,407
|
|
20250326,125600,2194058250,243000,243000,243000,242500,17
|
|
20250326,125500,2189929750,243000,242500,243000,242500,140
|
|
20250326,125400,2155967250,242500,242500,243000,242500,34
|
|
20250326,125300,2147721750,242500,242500,243000,242500,73
|
|
20250326,125200,2130015250,242500,243000,243000,242500,31
|
|
20250326,125100,2122487750,243000,243000,243000,242500,37
|
|
20250326,125000,2113499000,243000,243000,243000,242500,21
|
|
20250326,124900,2108399500,243000,242500,243000,242500,33
|
|
20250326,124800,2100395500,242500,242750,242750,242250,16
|
|
20250326,124700,2096515500,242750,242750,243000,242500,59
|
|
20250326,124600,2082183250,242750,243000,243000,242500,14
|
|
20250326,124500,2078784250,243000,243000,243000,242500,44
|
|
20250326,124400,2068092750,243000,243000,243000,242500,32
|
|
20250326,124300,2060327250,243000,242500,243000,242500,294
|
|
20250326,124200,1988895750,242500,242500,242500,242500,29
|
|
20250326,124100,1981863250,242500,242500,242500,242500,21
|
|
20250326,124000,1976770750,242500,242000,242500,242000,41
|
|
20250326,123900,1966829750,242500,241000,242500,241000,231
|
|
20250326,123800,1910941750,241500,241500,241500,241000,94
|
|
20250326,123700,1888243750,241500,241500,241500,241500,11
|
|
20250326,123600,1885587250,241500,241000,241500,241000,26
|
|
20250326,123500,1879320250,241000,241000,241000,240500,18
|
|
20250326,123400,1874982750,241000,241000,241000,241000,35
|
|
20250326,123300,1866547750,241000,241000,241000,241000,7
|
|
20250326,123200,1864860750,241000,241000,241000,241000,35
|
|
20250326,123100,1856425750,241000,241000,241000,240500,24
|
|
20250326,123000,1850642250,241500,241500,241500,241500,29
|
|
20250326,122900,1843638750,241500,241000,241500,241000,51
|
|
20250326,122800,1831338250,241500,241500,241500,241000,42
|
|
20250326,122700,1821199250,241500,241500,242000,241000,224
|
|
20250326,122600,1767089750,241500,240500,241500,240500,90
|
|
20250326,122500,1745399750,241000,241000,241000,240500,45
|
|
20250326,122400,1734565250,241000,240000,241000,239000,1070
|
|
20250326,122300,1477584250,239500,239500,240000,239000,457
|
|
20250326,122200,1368143250,239500,239500,239500,239000,12
|
|
20250326,122100,1365269750,239500,239500,239500,239500,30
|
|
20250326,122000,1358084750,239500,239500,239500,239500,15
|
|
20250326,121900,1354492250,239500,238500,239500,238500,34
|
|
20250326,121800,1346366750,239000,239000,239000,239000,12
|
|
20250326,121700,1343498750,239000,239000,239000,238500,45
|
|
20250326,121600,1332749250,239000,239500,239500,238500,25
|
|
20250326,121500,1326772250,239500,239000,239500,238500,66
|
|
20250326,121400,1311000750,239000,238500,239000,238500,18
|
|
20250326,121300,1306699750,239000,238500,239000,238500,41
|
|
20250326,121200,1296904750,239000,239000,239000,239000,5
|
|
20250326,121100,1295709750,239000,238500,239000,238500,85
|
|
20250326,121000,1275411750,238500,238500,238500,238500,11
|
|
20250326,120900,1272788250,238500,238000,238500,238000,3
|
|
20250326,120800,1272073250,238000,238500,238500,238000,12
|
|
20250326,120700,1269213250,238500,238500,238500,238000,7
|
|
20250326,120600,1267544250,238500,238500,238500,238500,1
|
|
20250326,120500,1267305750,238500,238500,238500,238500,13
|
|
20250326,120400,1264205250,238500,238000,238500,238000,40
|
|
20250326,120300,1254677750,238500,237500,238500,237500,250
|
|
20250326,120200,1195135750,238000,238000,238000,237500,11
|
|
20250326,120100,1192520250,237500,237500,238000,237500,19
|
|
20250326,120000,1188004250,238000,238000,238000,237500,17
|
|
20250326,115900,1183962750,238000,238000,238000,237500,9
|
|
20250326,115800,1181821250,237500,237500,238000,237500,131
|
|
20250326,115700,1150708250,237500,237500,237500,237000,17
|
|
20250326,115600,1146674250,237500,237000,237500,237000,19
|
|
20250326,115500,1142167750,237500,237000,237500,237000,13
|
|
20250326,115400,1139083750,237000,237000,237500,237000,31
|
|
20250326,115300,1131733250,237500,237500,237500,237500,7
|
|
20250326,115200,1130070750,237000,236500,237500,236500,8
|
|
20250326,115100,1128172250,237500,237000,237500,237000,15
|
|
20250326,115000,1124610750,237500,237000,237500,236500,40
|
|
20250326,114900,1115129250,237500,237500,237500,237000,11
|
|
20250326,114800,1112519250,237000,237000,237500,237000,22
|
|
20250326,114700,1107301250,237500,237500,237500,237000,9
|
|
20250326,114600,1105164250,237500,237500,237500,237500,8
|
|
20250326,114500,1103264250,237500,237500,237500,237500,10
|
|
20250326,114400,1100889250,237000,237000,237500,237000,11
|
|
20250326,114300,1098281750,237500,237000,237500,237000,14
|
|
20250326,114200,1094960250,237000,237500,237500,237000,16
|
|
20250326,114100,1091161750,237500,237500,237500,237500,3
|
|
20250326,114000,1090449250,237500,237500,237500,237500,5
|
|
20250326,113900,1089261750,237500,237500,237500,237000,16
|
|
20250326,113800,1085462250,237500,237500,237500,237500,3
|
|
20250326,113700,1084749750,237500,237500,237500,237500,81
|
|
20250326,113600,1065512250,237000,237500,237500,237000,33
|
|
20250326,113500,1057688250,237500,237500,237500,237500,2
|
|
20250326,113400,1057213250,237500,237500,237500,237000,19
|
|
20250326,113300,1052703250,237500,237500,237500,237000,26
|
|
20250326,113200,1046538750,237500,237500,237500,237000,24
|
|
20250326,113100,1040849750,237000,237500,237500,237000,27
|
|
20250326,113000,1034444750,237500,237000,237500,237000,92
|
|
20250326,112900,1012619250,237500,236500,237500,236500,196
|
|
20250326,112800,966199750,236500,236500,236500,236000,34
|
|
20250326,112700,958166250,236500,235500,236500,235000,247
|
|
20250326,112600,899878250,236000,236000,236000,235000,6
|
|
20250326,112500,898463750,236000,235000,236000,235000,19
|
|
20250326,112400,893989250,236000,235000,236000,235000,44
|
|
20250326,112300,883646250,235000,236000,236000,235000,10
|
|
20250326,112200,881292250,235000,234500,236000,234500,9
|
|
20250326,112100,879170750,236000,235500,236000,234500,51
|
|
20250326,112000,867165750,235500,235500,235500,235500,4
|
|
20250326,111900,866223750,235500,235500,235500,235500,13
|
|
20250326,111800,863162250,235500,235500,235500,235500,6
|
|
20250326,111700,861749250,235000,235500,235500,235000,9
|
|
20250326,111600,859630250,235000,235500,235500,234500,10
|
|
20250326,111500,857280250,235500,235500,235500,235500,3
|
|
20250326,111400,856573750,235000,235500,235500,235000,38
|
|
20250326,111300,847638250,235500,235000,235500,235000,2
|
|
20250326,111200,847167750,235000,235000,235500,234500,18
|
|
20250326,111100,842936250,235500,235500,235500,235500,9
|
|
20250326,111000,840816750,235000,235500,235500,235000,7
|
|
20250326,110900,839168750,235000,235500,235500,235000,13
|
|
20250326,110800,836111250,235500,235500,235500,235500,14
|
|
20250326,110700,832814250,235500,235500,235500,235500,6
|
|
20250326,110600,831401250,235000,234500,235000,234500,9
|
|
20250326,110500,829288750,235500,235000,235500,234500,26
|
|
20250326,110400,823179750,235000,235500,235500,234500,6
|
|
20250326,110300,821769750,235500,235000,235500,235000,16
|
|
20250326,110200,818006250,235500,235500,235500,234500,15
|
|
20250326,110100,814479750,234500,234500,235500,234500,22
|
|
20250326,110000,809316750,235000,235000,235500,235000,235
|
|
20250326,105900,754010750,235500,235000,235500,235000,43
|
|
20250326,105800,743892750,235000,235000,235000,235000,223
|
|
20250326,105700,691487750,235000,234500,235000,234500,201
|
|
20250326,105600,644352250,234500,234500,234500,234500,7
|
|
20250326,105500,642710750,234500,234500,234500,234000,9
|
|
20250326,105400,640600750,234500,234500,234500,234000,13
|
|
20250326,105300,637554750,234500,234500,234500,234500,3
|
|
20250326,105200,636851250,233500,234500,234500,233500,12
|
|
20250326,105100,634044250,234500,234000,234500,233500,19
|
|
20250326,105000,629596250,233500,234500,234500,233500,12
|
|
20250326,104900,626789750,234500,234000,234500,234000,7
|
|
20250326,104800,625151250,234000,234000,234500,233500,23
|
|
20250326,104700,619771750,233500,234500,234500,233500,5
|
|
20250326,104600,618601750,234500,234500,234500,234500,0
|
|
20250326,104500,618601750,234500,234000,234500,233000,17
|
|
20250326,104400,614622250,234000,234000,234000,234000,5
|
|
20250326,104300,613452250,234000,234500,234500,233000,13
|
|
20250326,104200,610410250,234000,234500,234500,233500,16
|
|
20250326,104100,606669250,234500,234500,234500,234500,2
|
|
20250326,104000,606200250,233500,234000,234000,233500,7
|
|
20250326,103900,604563750,233500,233500,234000,233500,22
|
|
20250326,103800,599420750,233500,234500,234500,233500,4
|
|
20250326,103700,598485250,234500,234500,234500,233500,42
|
|
20250326,103600,588662250,233500,233500,233500,233500,5
|
|
20250326,103500,587494750,234000,233500,234500,233000,22
|
|
20250326,103400,582355250,233000,234500,234500,233000,32
|
|
20250326,103300,574886250,234500,233000,234500,233000,4
|
|
20250326,103200,573949750,232500,234500,234500,232500,15
|
|
20250326,103100,570450250,233000,234000,234500,233000,17
|
|
20250326,103000,566478250,234000,234000,234000,234000,7
|
|
20250326,102900,564840250,234000,234000,234000,234000,3
|
|
20250326,102800,564138250,233000,234000,234000,233000,15
|
|
20250326,102700,560631250,234000,233500,234000,233000,37
|
|
20250326,102600,551993250,234500,234500,234500,234000,4
|
|
20250326,102500,551056250,234000,234000,234500,234000,15
|
|
20250326,102400,547542250,234000,233500,234500,233000,18
|
|
20250326,102300,543342250,234500,234500,234500,233500,22
|
|
20250326,102200,538203250,234000,234500,234500,233500,24
|
|
20250326,102100,532585750,234500,234500,234500,234500,1
|
|
20250326,102000,532351250,233000,234500,234500,233000,3
|
|
20250326,101900,531649250,233500,234500,234500,233500,18
|
|
20250326,101800,527435250,234500,234000,234500,233500,19
|
|
20250326,101700,522988750,234500,233000,234500,233000,5
|
|
20250326,101600,521818750,234500,234500,234500,233500,62
|
|
20250326,101500,507317250,234000,234000,234000,234000,1
|
|
20250326,101400,507083250,234000,235000,235000,233500,12
|
|
20250326,101300,504267250,233500,234000,235000,233500,21
|
|
20250326,101200,499353250,233500,235000,235000,233000,38
|
|
20250326,101100,490445250,234500,235000,235000,233500,55
|
|
20250326,101000,477569750,234000,234000,234000,234000,9
|
|
20250326,100900,475463750,233500,234500,234500,233500,111
|
|
20250326,100800,449437750,234500,234500,234500,233500,53
|
|
20250326,100700,437049750,234000,234000,234000,234000,5
|
|
20250326,100600,435879750,234000,234500,234500,233500,13
|
|
20250326,100500,432836250,234500,234500,234500,233500,15
|
|
20250326,100400,429323250,234000,234000,234000,234000,1
|
|
20250326,100300,429089250,233500,234000,234000,233500,14
|
|
20250326,100200,425816750,234500,234000,234500,233500,104
|
|
20250326,100100,401479750,234000,234000,234000,234000,40
|
|
20250326,100000,392119750,234000,233500,234000,233000,19
|
|
20250326,095900,387681750,233000,233500,233500,233000,8
|
|
20250326,095800,385814250,233500,233500,233500,233500,2
|
|
20250326,095700,385347250,233500,233500,233500,233500,0
|
|
20250326,095600,385347250,233500,233000,233500,233000,20
|
|
20250326,095500,380683250,233000,233000,233000,233000,4
|
|
20250326,095400,379751250,233000,233500,233500,233000,12
|
|
20250326,095300,376951750,233500,233500,233500,233500,0
|
|
20250326,095200,376951750,233500,233500,233500,233500,0
|
|
20250326,095100,376951750,233500,233500,233500,233500,6
|
|
20250326,095000,375550750,233000,233000,233000,233000,9
|
|
20250326,094900,373453750,233000,233000,233000,233000,4
|
|
20250326,094800,372521750,233000,234000,234000,233000,27
|
|
20250326,094700,366223750,233000,233000,233000,233000,1
|
|
20250326,094600,365990750,234000,234000,234000,234000,0
|
|
20250326,094500,365990750,234000,233500,234000,233500,12
|
|
20250326,094400,363185250,232500,232500,232500,232500,0
|
|
20250326,094300,363185250,232500,233500,233500,232500,8
|
|
20250326,094200,361321250,234000,233000,234500,233000,17
|
|
20250326,094100,357341250,233000,233000,234000,233000,112
|
|
20250326,094000,331178250,232000,233500,233500,232000,122
|
|
20250326,093900,302768250,233500,234000,235000,233500,58
|
|
20250326,093800,289172750,234500,234000,234500,234000,48
|
|
20250326,093700,277919250,234000,234000,234000,234000,7
|
|
20250326,093600,276281250,234000,234000,235000,234000,25
|
|
20250326,093500,270419750,234500,233500,234500,233500,19
|
|
20250326,093400,265972250,234000,233500,234500,233500,212
|
|
20250326,093300,216295250,233000,233000,233000,233000,6
|
|
20250326,093200,214897250,233500,234000,234500,233500,65
|
|
20250326,093100,199708250,234000,233500,234000,233500,12
|
|
20250326,093000,196905750,233000,233000,233000,232500,3
|
|
20250326,092900,196207250,232500,233500,233500,232500,6
|
|
20250326,092800,194808250,233500,233500,233500,233500,13
|
|
20250326,092700,191772750,233500,233500,233500,233500,17
|
|
20250326,092600,187803250,233500,234000,234000,233500,8
|
|
20250326,092500,185933750,233500,233000,234500,233000,201
|
|
20250326,092400,139008250,233000,233000,233250,233000,9
|
|
20250326,092300,136910000,233250,234000,234000,233000,7
|
|
20250326,092200,135276000,234000,233500,234000,233000,11
|
|
20250326,092100,132705000,233500,233000,233500,233000,168
|
|
20250326,092000,93559000,233000,233000,234500,233000,135
|
|
20250326,091900,62000500,233000,233000,233000,233000,22
|
|
20250326,091800,56874500,233000,232500,233000,232500,12
|
|
20250326,091700,54082500,233000,232500,233000,232500,4
|
|
20250326,091600,53151500,233500,233000,233500,232500,20
|
|
20250326,091500,48490500,232500,232500,232500,232500,0
|
|
20250326,091400,48490500,232500,233000,233000,232500,12
|
|
20250326,091300,45697500,232500,232500,232500,232500,20
|
|
20250326,091200,41047500,232000,232000,233000,232000,11
|
|
20250326,091100,38492000,232000,232000,232000,232000,9
|
|
20250326,091000,36404000,232000,232000,232000,232000,3
|
|
20250326,090900,35708000,231500,231500,231500,231500,0
|
|
20250326,090800,35708000,231500,232500,232500,231500,5
|
|
20250326,090700,34546500,232500,232500,232500,232500,5
|
|
20250326,090600,33384000,232500,232500,232500,232500,4
|
|
20250326,090500,32454000,233000,233000,233000,233000,0
|
|
20250326,090400,32454000,233000,233000,233000,233000,0
|
|
20250326,090300,32454000,233000,231500,233000,231500,49
|
|
20250326,090200,21076500,231500,231500,231500,231500,4
|
|
20250326,090100,20150500,230500,230500,230500,230500,25
|
|
20250326,090000,14388000,230500,233000,233000,230500,62
|