730 lines
40 KiB
CSV
730 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,210700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,210600,1432189000,235500,235500,235500,235500,0
|
|
20250327,210500,1432189000,235500,235500,235500,235500,0
|
|
20250327,210400,1432189000,235500,235500,235500,235500,0
|
|
20250327,210300,1432189000,235500,235500,235500,235500,0
|
|
20250327,210200,1432189000,235500,235500,235500,235500,0
|
|
20250327,210100,1432189000,235500,235500,235500,235500,0
|
|
20250327,210000,1432189000,235500,235500,235500,235500,0
|
|
20250327,205900,1432189000,235500,235500,235500,235500,0
|
|
20250327,205800,1432189000,235500,235500,235500,235500,0
|
|
20250327,205700,1432189000,235500,235500,235500,235500,0
|
|
20250327,205600,1432189000,235500,235500,235500,235500,0
|
|
20250327,205500,1432189000,235500,235500,235500,235500,0
|
|
20250327,205400,1432189000,235500,235500,235500,235500,0
|
|
20250327,205300,1432189000,235500,235500,235500,235500,0
|
|
20250327,205200,1432189000,235500,235500,235500,235500,0
|
|
20250327,205100,1432189000,235500,235500,235500,235500,0
|
|
20250327,205000,1432189000,235500,235500,235500,235500,0
|
|
20250327,204900,1432189000,235500,235500,235500,235500,0
|
|
20250327,204800,1432189000,235500,235500,235500,235500,0
|
|
20250327,204700,1432189000,235500,235500,235500,235500,0
|
|
20250327,204600,1432189000,235500,235500,235500,235500,0
|
|
20250327,204500,1432189000,235500,235500,235500,235500,0
|
|
20250327,204400,1432189000,235500,235500,235500,235500,0
|
|
20250327,204300,1432189000,235500,235500,235500,235500,0
|
|
20250327,204200,1432189000,235500,235500,235500,235500,0
|
|
20250327,204100,1432189000,235500,235500,235500,235500,0
|
|
20250327,204000,1432189000,235500,235500,235500,235500,0
|
|
20250327,203900,1432189000,235500,235500,235500,235500,0
|
|
20250327,203800,1432189000,235500,235500,235500,235500,0
|
|
20250327,203700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,203600,1432189000,235500,235500,235500,235500,0
|
|
20250327,203500,1432189000,235500,235500,235500,235500,0
|
|
20250327,203400,1432189000,235500,235500,235500,235500,0
|
|
20250327,203300,1432189000,235500,235500,235500,235500,0
|
|
20250327,203200,1432189000,235500,235500,235500,235500,0
|
|
20250327,203100,1432189000,235500,235500,235500,235500,0
|
|
20250327,203000,1432189000,235500,235500,235500,235500,0
|
|
20250327,202900,1432189000,235500,235500,235500,235500,0
|
|
20250327,202800,1432189000,235500,235500,235500,235500,0
|
|
20250327,202700,1432189000,235500,235500,235500,235500,0
|
|
20250327,202600,1432189000,235500,235500,235500,235500,0
|
|
20250327,202500,1432189000,235500,235500,235500,235500,0
|
|
20250327,202400,1432189000,235500,235500,235500,235500,0
|
|
20250327,202300,1432189000,235500,235500,235500,235500,0
|
|
20250327,202200,1432189000,235500,235500,235500,235500,0
|
|
20250327,202100,1432189000,235500,235500,235500,235500,0
|
|
20250327,202000,1432189000,235500,235500,235500,235500,0
|
|
20250327,201900,1432189000,235500,235500,235500,235500,0
|
|
20250327,201800,1432189000,235500,235500,235500,235500,0
|
|
20250327,201700,1432189000,235500,235500,235500,235500,0
|
|
20250327,201600,1432189000,235500,235500,235500,235500,0
|
|
20250327,201500,1432189000,235500,235500,235500,235500,0
|
|
20250327,201400,1432189000,235500,235500,235500,235500,0
|
|
20250327,201300,1432189000,235500,235500,235500,235500,0
|
|
20250327,201200,1432189000,235500,235500,235500,235500,0
|
|
20250327,201100,1432189000,235500,235500,235500,235500,0
|
|
20250327,201000,1432189000,235500,235500,235500,235500,0
|
|
20250327,200900,1432189000,235500,235500,235500,235500,0
|
|
20250327,200800,1432189000,235500,235500,235500,235500,0
|
|
20250327,200700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,200600,1432189000,235500,235500,235500,235500,0
|
|
20250327,200500,1432189000,235500,235500,235500,235500,0
|
|
20250327,200400,1432189000,235500,235500,235500,235500,0
|
|
20250327,200300,1432189000,235500,235500,235500,235500,0
|
|
20250327,200200,1432189000,235500,235500,235500,235500,0
|
|
20250327,200100,1432189000,235500,235500,235500,235500,0
|
|
20250327,200000,1432189000,235500,235500,235500,235500,0
|
|
20250327,195900,1432189000,235500,235500,235500,235500,0
|
|
20250327,195800,1432189000,235500,235500,235500,235500,0
|
|
20250327,195700,1432189000,235500,235500,235500,235500,0
|
|
20250327,195600,1432189000,235500,235500,235500,235500,0
|
|
20250327,195500,1432189000,235500,235500,235500,235500,0
|
|
20250327,195400,1432189000,235500,235500,235500,235500,0
|
|
20250327,195300,1432189000,235500,235500,235500,235500,0
|
|
20250327,195200,1432189000,235500,235500,235500,235500,0
|
|
20250327,195100,1432189000,235500,235500,235500,235500,0
|
|
20250327,195000,1432189000,235500,235500,235500,235500,0
|
|
20250327,194900,1432189000,235500,235500,235500,235500,0
|
|
20250327,194800,1432189000,235500,235500,235500,235500,0
|
|
20250327,194700,1432189000,235500,235500,235500,235500,0
|
|
20250327,194600,1432189000,235500,235500,235500,235500,0
|
|
20250327,194500,1432189000,235500,235500,235500,235500,0
|
|
20250327,194400,1432189000,235500,235500,235500,235500,0
|
|
20250327,194300,1432189000,235500,235500,235500,235500,0
|
|
20250327,194200,1432189000,235500,235500,235500,235500,0
|
|
20250327,194100,1432189000,235500,235500,235500,235500,0
|
|
20250327,194000,1432189000,235500,235500,235500,235500,0
|
|
20250327,193900,1432189000,235500,235500,235500,235500,0
|
|
20250327,193800,1432189000,235500,235500,235500,235500,0
|
|
20250327,193700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,193600,1432189000,235500,235500,235500,235500,0
|
|
20250327,193500,1432189000,235500,235500,235500,235500,0
|
|
20250327,193400,1432189000,235500,235500,235500,235500,0
|
|
20250327,193300,1432189000,235500,235500,235500,235500,0
|
|
20250327,193200,1432189000,235500,235500,235500,235500,0
|
|
20250327,193100,1432189000,235500,235500,235500,235500,0
|
|
20250327,193000,1432189000,235500,235500,235500,235500,0
|
|
20250327,192900,1432189000,235500,235500,235500,235500,0
|
|
20250327,192800,1432189000,235500,235500,235500,235500,0
|
|
20250327,192700,1432189000,235500,235500,235500,235500,0
|
|
20250327,192600,1432189000,235500,235500,235500,235500,0
|
|
20250327,192500,1432189000,235500,235500,235500,235500,0
|
|
20250327,192400,1432189000,235500,235500,235500,235500,0
|
|
20250327,192300,1432189000,235500,235500,235500,235500,0
|
|
20250327,192200,1432189000,235500,235500,235500,235500,0
|
|
20250327,192100,1432189000,235500,235500,235500,235500,0
|
|
20250327,192000,1432189000,235500,235500,235500,235500,0
|
|
20250327,191900,1432189000,235500,235500,235500,235500,0
|
|
20250327,191800,1432189000,235500,235500,235500,235500,0
|
|
20250327,191700,1432189000,235500,235500,235500,235500,0
|
|
20250327,191600,1432189000,235500,235500,235500,235500,0
|
|
20250327,191500,1432189000,235500,235500,235500,235500,0
|
|
20250327,191400,1432189000,235500,235500,235500,235500,0
|
|
20250327,191300,1432189000,235500,235500,235500,235500,0
|
|
20250327,191200,1432189000,235500,235500,235500,235500,0
|
|
20250327,191100,1432189000,235500,235500,235500,235500,0
|
|
20250327,191000,1432189000,235500,235500,235500,235500,0
|
|
20250327,190900,1432189000,235500,235500,235500,235500,0
|
|
20250327,190800,1432189000,235500,235500,235500,235500,0
|
|
20250327,190700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,190600,1432189000,235500,235500,235500,235500,0
|
|
20250327,190500,1432189000,235500,235500,235500,235500,0
|
|
20250327,190400,1432189000,235500,235500,235500,235500,0
|
|
20250327,190300,1432189000,235500,235500,235500,235500,0
|
|
20250327,190200,1432189000,235500,235500,235500,235500,0
|
|
20250327,190100,1432189000,235500,235500,235500,235500,0
|
|
20250327,190000,1432189000,235500,235500,235500,235500,0
|
|
20250327,185900,1432189000,235500,235500,235500,235500,0
|
|
20250327,185800,1432189000,235500,235500,235500,235500,0
|
|
20250327,185700,1432189000,235500,235500,235500,235500,0
|
|
20250327,185600,1432189000,235500,235500,235500,235500,0
|
|
20250327,185500,1432189000,235500,235500,235500,235500,0
|
|
20250327,185400,1432189000,235500,235500,235500,235500,0
|
|
20250327,185300,1432189000,235500,235500,235500,235500,0
|
|
20250327,185200,1432189000,235500,235500,235500,235500,0
|
|
20250327,185100,1432189000,235500,235500,235500,235500,0
|
|
20250327,185000,1432189000,235500,235500,235500,235500,0
|
|
20250327,184900,1432189000,235500,235500,235500,235500,0
|
|
20250327,184800,1432189000,235500,235500,235500,235500,0
|
|
20250327,184700,1432189000,235500,235500,235500,235500,0
|
|
20250327,184600,1432189000,235500,235500,235500,235500,0
|
|
20250327,184500,1432189000,235500,235500,235500,235500,0
|
|
20250327,184400,1432189000,235500,235500,235500,235500,0
|
|
20250327,184300,1432189000,235500,235500,235500,235500,0
|
|
20250327,184200,1432189000,235500,235500,235500,235500,0
|
|
20250327,184100,1432189000,235500,235500,235500,235500,0
|
|
20250327,184000,1432189000,235500,235500,235500,235500,0
|
|
20250327,183900,1432189000,235500,235500,235500,235500,0
|
|
20250327,183800,1432189000,235500,235500,235500,235500,0
|
|
20250327,183700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,183600,1432189000,235500,235500,235500,235500,0
|
|
20250327,183500,1432189000,235500,235500,235500,235500,0
|
|
20250327,183400,1432189000,235500,235500,235500,235500,0
|
|
20250327,183300,1432189000,235500,235500,235500,235500,0
|
|
20250327,183200,1432189000,235500,235500,235500,235500,0
|
|
20250327,183100,1432189000,235500,235500,235500,235500,0
|
|
20250327,183000,1432189000,235500,235500,235500,235500,0
|
|
20250327,182900,1432189000,235500,235500,235500,235500,0
|
|
20250327,182800,1432189000,235500,235500,235500,235500,0
|
|
20250327,182700,1432189000,235500,235500,235500,235500,0
|
|
20250327,182600,1432189000,235500,235500,235500,235500,0
|
|
20250327,182500,1432189000,235500,235500,235500,235500,0
|
|
20250327,182400,1432189000,235500,235500,235500,235500,0
|
|
20250327,182300,1432189000,235500,235500,235500,235500,0
|
|
20250327,182200,1432189000,235500,235500,235500,235500,0
|
|
20250327,182100,1432189000,235500,235500,235500,235500,0
|
|
20250327,182000,1432189000,235500,235500,235500,235500,0
|
|
20250327,181900,1432189000,235500,235500,235500,235500,0
|
|
20250327,181800,1432189000,235500,235500,235500,235500,0
|
|
20250327,181700,1432189000,235500,235500,235500,235500,0
|
|
20250327,181600,1432189000,235500,235500,235500,235500,0
|
|
20250327,181500,1432189000,235500,235500,235500,235500,0
|
|
20250327,181400,1432189000,235500,235500,235500,235500,0
|
|
20250327,181300,1432189000,235500,235500,235500,235500,0
|
|
20250327,181200,1432189000,235500,235500,235500,235500,0
|
|
20250327,181100,1432189000,235500,235500,235500,235500,0
|
|
20250327,181000,1432189000,235500,235500,235500,235500,0
|
|
20250327,180900,1432189000,235500,235500,235500,235500,0
|
|
20250327,180800,1432189000,235500,235500,235500,235500,0
|
|
20250327,180700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,180600,1432189000,235500,235500,235500,235500,0
|
|
20250327,180500,1432189000,235500,235500,235500,235500,0
|
|
20250327,180400,1432189000,235500,235500,235500,235500,0
|
|
20250327,180300,1432189000,235500,235500,235500,235500,0
|
|
20250327,180200,1432189000,235500,235500,235500,235500,0
|
|
20250327,180100,1432189000,235500,235500,235500,235500,0
|
|
20250327,180000,1432189000,235500,235500,235500,235500,0
|
|
20250327,175900,1432189000,235500,235500,235500,235500,0
|
|
20250327,175800,1432189000,235500,235500,235500,235500,0
|
|
20250327,175700,1432189000,235500,235500,235500,235500,0
|
|
20250327,175600,1432189000,235500,235500,235500,235500,0
|
|
20250327,175500,1432189000,235500,235500,235500,235500,0
|
|
20250327,175400,1432189000,235500,235500,235500,235500,0
|
|
20250327,175300,1432189000,235500,235500,235500,235500,0
|
|
20250327,175200,1432189000,235500,235500,235500,235500,0
|
|
20250327,175100,1432189000,235500,235500,235500,235500,0
|
|
20250327,175000,1432189000,235500,235500,235500,235500,0
|
|
20250327,174900,1432189000,235500,235500,235500,235500,0
|
|
20250327,174800,1432189000,235500,235500,235500,235500,0
|
|
20250327,174700,1432189000,235500,235500,235500,235500,0
|
|
20250327,174600,1432189000,235500,235500,235500,235500,0
|
|
20250327,174500,1432189000,235500,235500,235500,235500,0
|
|
20250327,174400,1432189000,235500,235500,235500,235500,0
|
|
20250327,174300,1432189000,235500,235500,235500,235500,0
|
|
20250327,174200,1432189000,235500,235500,235500,235500,0
|
|
20250327,174100,1432189000,235500,235500,235500,235500,0
|
|
20250327,174000,1432189000,235500,235500,235500,235500,0
|
|
20250327,173900,1432189000,235500,235500,235500,235500,0
|
|
20250327,173800,1432189000,235500,235500,235500,235500,0
|
|
20250327,173700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,173600,1432189000,235500,235500,235500,235500,0
|
|
20250327,173500,1432189000,235500,235500,235500,235500,0
|
|
20250327,173400,1432189000,235500,235500,235500,235500,0
|
|
20250327,173300,1432189000,235500,235500,235500,235500,0
|
|
20250327,173200,1432189000,235500,235500,235500,235500,0
|
|
20250327,173100,1432189000,235500,235500,235500,235500,0
|
|
20250327,173000,1432189000,235500,235500,235500,235500,0
|
|
20250327,172900,1432189000,235500,235500,235500,235500,0
|
|
20250327,172800,1432189000,235500,235500,235500,235500,0
|
|
20250327,172700,1432189000,235500,235500,235500,235500,0
|
|
20250327,172600,1432189000,235500,235500,235500,235500,0
|
|
20250327,172500,1432189000,235500,235500,235500,235500,0
|
|
20250327,172400,1432189000,235500,235500,235500,235500,0
|
|
20250327,172300,1432189000,235500,235500,235500,235500,0
|
|
20250327,172200,1432189000,235500,235500,235500,235500,0
|
|
20250327,172100,1432189000,235500,235500,235500,235500,0
|
|
20250327,172000,1432189000,235500,235500,235500,235500,0
|
|
20250327,171900,1432189000,235500,235500,235500,235500,0
|
|
20250327,171800,1432189000,235500,235500,235500,235500,0
|
|
20250327,171700,1432189000,235500,235500,235500,235500,0
|
|
20250327,171600,1432189000,235500,235500,235500,235500,0
|
|
20250327,171500,1432189000,235500,235500,235500,235500,0
|
|
20250327,171400,1432189000,235500,235500,235500,235500,0
|
|
20250327,171300,1432189000,235500,235500,235500,235500,0
|
|
20250327,171200,1432189000,235500,235500,235500,235500,0
|
|
20250327,171100,1432189000,235500,235500,235500,235500,0
|
|
20250327,171000,1432189000,235500,235500,235500,235500,0
|
|
20250327,170900,1432189000,235500,235500,235500,235500,0
|
|
20250327,170800,1432189000,235500,235500,235500,235500,0
|
|
20250327,170700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,170600,1432189000,235500,235500,235500,235500,0
|
|
20250327,170500,1432189000,235500,235500,235500,235500,0
|
|
20250327,170400,1432189000,235500,235500,235500,235500,0
|
|
20250327,170300,1432189000,235500,235500,235500,235500,0
|
|
20250327,170200,1432189000,235500,235500,235500,235500,0
|
|
20250327,170100,1432189000,235500,235500,235500,235500,0
|
|
20250327,170000,1432189000,235500,235500,235500,235500,0
|
|
20250327,165900,1432189000,235500,235500,235500,235500,0
|
|
20250327,165800,1432189000,235500,235500,235500,235500,0
|
|
20250327,165700,1432189000,235500,235500,235500,235500,0
|
|
20250327,165600,1432189000,235500,235500,235500,235500,0
|
|
20250327,165500,1432189000,235500,235500,235500,235500,0
|
|
20250327,165400,1432189000,235500,235500,235500,235500,0
|
|
20250327,165300,1432189000,235500,235500,235500,235500,0
|
|
20250327,165200,1432189000,235500,235500,235500,235500,0
|
|
20250327,165100,1432189000,235500,235500,235500,235500,0
|
|
20250327,165000,1432189000,235500,235500,235500,235500,0
|
|
20250327,164900,1432189000,235500,235500,235500,235500,0
|
|
20250327,164800,1432189000,235500,235500,235500,235500,0
|
|
20250327,164700,1432189000,235500,235500,235500,235500,0
|
|
20250327,164600,1432189000,235500,235500,235500,235500,0
|
|
20250327,164500,1432189000,235500,235500,235500,235500,0
|
|
20250327,164400,1432189000,235500,235500,235500,235500,0
|
|
20250327,164300,1432189000,235500,235500,235500,235500,0
|
|
20250327,164200,1432189000,235500,235500,235500,235500,0
|
|
20250327,164100,1432189000,235500,235500,235500,235500,0
|
|
20250327,164000,1432189000,235500,235500,235500,235500,0
|
|
20250327,163900,1432189000,235500,235500,235500,235500,0
|
|
20250327,163800,1432189000,235500,235500,235500,235500,0
|
|
20250327,163700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,163600,1432189000,235500,235500,235500,235500,0
|
|
20250327,163500,1432189000,235500,235500,235500,235500,0
|
|
20250327,163400,1432189000,235500,235500,235500,235500,0
|
|
20250327,163300,1432189000,235500,235500,235500,235500,0
|
|
20250327,163200,1432189000,235500,235500,235500,235500,0
|
|
20250327,163100,1432189000,235500,235500,235500,235500,0
|
|
20250327,163000,1432189000,235500,235500,235500,235500,0
|
|
20250327,162900,1432189000,235500,235500,235500,235500,0
|
|
20250327,162800,1432189000,235500,235500,235500,235500,0
|
|
20250327,162700,1432189000,235500,235500,235500,235500,0
|
|
20250327,162600,1432189000,235500,235500,235500,235500,0
|
|
20250327,162500,1432189000,235500,235500,235500,235500,0
|
|
20250327,162400,1432189000,235500,235500,235500,235500,0
|
|
20250327,162300,1432189000,235500,235500,235500,235500,0
|
|
20250327,162200,1432189000,235500,235500,235500,235500,0
|
|
20250327,162100,1432189000,235500,235500,235500,235500,0
|
|
20250327,162000,1432189000,235500,235500,235500,235500,0
|
|
20250327,161900,1432189000,235500,235500,235500,235500,0
|
|
20250327,161800,1432189000,235500,235500,235500,235500,0
|
|
20250327,161700,1432189000,235500,235500,235500,235500,0
|
|
20250327,161600,1432189000,235500,235500,235500,235500,0
|
|
20250327,161500,1432189000,235500,235500,235500,235500,0
|
|
20250327,161400,1432189000,235500,235500,235500,235500,0
|
|
20250327,161300,1432189000,235500,235500,235500,235500,0
|
|
20250327,161200,1432189000,235500,235500,235500,235500,0
|
|
20250327,161100,1432189000,235500,235500,235500,235500,0
|
|
20250327,161000,1432189000,235500,235500,235500,235500,0
|
|
20250327,160900,1432189000,235500,235500,235500,235500,0
|
|
20250327,160800,1432189000,235500,235500,235500,235500,0
|
|
20250327,160700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,160600,1432189000,235500,235500,235500,235500,0
|
|
20250327,160500,1432189000,235500,235500,235500,235500,0
|
|
20250327,160400,1432189000,235500,235500,235500,235500,0
|
|
20250327,160300,1432189000,235500,235500,235500,235500,0
|
|
20250327,160200,1432189000,235500,235500,235500,235500,0
|
|
20250327,160100,1432189000,235500,235500,235500,235500,0
|
|
20250327,160000,1432189000,235500,235500,235500,235500,0
|
|
20250327,155900,1432189000,235500,235500,235500,235500,0
|
|
20250327,155800,1432189000,235500,235500,235500,235500,0
|
|
20250327,155700,1432189000,235500,235500,235500,235500,0
|
|
20250327,155600,1432189000,235500,235500,235500,235500,0
|
|
20250327,155500,1432189000,235500,235500,235500,235500,0
|
|
20250327,155400,1432189000,235500,235500,235500,235500,0
|
|
20250327,155300,1432189000,235500,235500,235500,235500,0
|
|
20250327,155200,1432189000,235500,235500,235500,235500,0
|
|
20250327,155100,1432189000,235500,235500,235500,235500,0
|
|
20250327,155000,1432189000,235500,235500,235500,235500,0
|
|
20250327,154900,1432189000,235500,235500,235500,235500,0
|
|
20250327,154800,1432189000,235500,235500,235500,235500,0
|
|
20250327,154700,1432189000,235500,235500,235500,235500,0
|
|
20250327,154600,1432189000,235500,235500,235500,235500,0
|
|
20250327,154500,1432189000,235500,235500,235500,235500,0
|
|
20250327,154400,1432189000,235500,235500,235500,235500,0
|
|
20250327,154300,1432189000,235500,235500,235500,235500,0
|
|
20250327,154200,1432189000,235500,235500,235500,235500,0
|
|
20250327,154100,1432189000,235500,235500,235500,235500,0
|
|
20250327,154000,1432189000,235500,235500,235500,235500,0
|
|
20250327,153900,1432189000,235500,235500,235500,235500,0
|
|
20250327,153800,1432189000,235500,235500,235500,235500,0
|
|
20250327,153700,1432189000,235500,235500,235500,235500,1506
|
|
20250327,153600,1432189000,235500,235500,235500,235500,0
|
|
20250327,153500,1432189000,235500,235500,235500,235500,0
|
|
20250327,153400,1432189000,235500,235500,235500,235500,0
|
|
20250327,153300,1432189000,235500,235500,235500,235500,0
|
|
20250327,153200,1432189000,235500,235500,235500,235500,0
|
|
20250327,153100,1432189000,235500,235500,235500,235500,0
|
|
20250327,153000,1432189000,235500,235500,235500,235500,1506
|
|
20250327,152900,1077526000,236500,236500,236500,236500,0
|
|
20250327,152800,1077526000,236500,236500,236500,236500,0
|
|
20250327,152700,1077526000,236500,236500,236500,236500,0
|
|
20250327,152600,1077526000,236500,236500,236500,236500,0
|
|
20250327,152500,1077526000,236500,236500,236500,236500,0
|
|
20250327,152400,1077526000,236500,236500,236500,236500,0
|
|
20250327,152300,1077526000,236500,236500,236500,236500,0
|
|
20250327,152200,1077526000,236500,236500,236500,236500,0
|
|
20250327,152100,1077526000,236500,236500,236500,236500,0
|
|
20250327,152000,1077526000,236500,236500,236500,236500,0
|
|
20250327,151900,1077526000,236500,236500,237000,236500,62
|
|
20250327,151800,1062858500,236500,236500,236500,236500,2
|
|
20250327,151700,1062385500,236500,237000,237500,236500,12
|
|
20250327,151600,1059541000,237000,237500,237500,236500,84
|
|
20250327,151500,1039643000,237000,238500,238500,237000,430
|
|
20250327,151400,937691500,237500,238000,238000,237500,10
|
|
20250327,151300,935313000,238000,238000,238000,237500,17
|
|
20250327,151200,931268500,238000,237500,238000,237500,4
|
|
20250327,151100,930317500,237500,238000,238000,237500,10
|
|
20250327,151000,927938500,237500,237500,238000,237500,14
|
|
20250327,150900,924609500,238000,238000,238000,237500,11
|
|
20250327,150800,921992500,237500,238000,238000,237500,12
|
|
20250327,150700,919138000,238000,238000,238000,238000,2
|
|
20250327,150600,918662000,238000,238000,238000,237500,17
|
|
20250327,150500,914618500,238000,237500,238000,237500,9
|
|
20250327,150400,912478000,237500,238000,238000,237500,17
|
|
20250327,150300,908434000,237500,238000,238000,237500,34
|
|
20250327,150200,900347000,238000,238000,238000,237500,15
|
|
20250327,150100,896780000,238000,238000,238000,237500,13
|
|
20250327,150000,893687500,237500,237500,238500,237500,18
|
|
20250327,145900,889405000,238000,238500,238500,238000,4
|
|
20250327,145800,888452000,238000,238000,238000,237500,8
|
|
20250327,145700,886548500,237500,238000,238000,237500,11
|
|
20250327,145600,883932000,237500,238000,238000,237500,37
|
|
20250327,145500,875129500,238000,238500,238500,238000,5
|
|
20250327,145400,873938000,238000,238500,238500,237500,6
|
|
20250327,145300,872510000,238500,238500,238500,238000,10
|
|
20250327,145200,870126000,238000,238500,238500,238000,11
|
|
20250327,145100,867503500,238500,238500,238500,238500,2
|
|
20250327,145000,867026500,237500,238000,238000,237500,4
|
|
20250327,144900,866075000,238000,237500,238500,237500,11
|
|
20250327,144800,863455000,237500,238500,238500,237500,175
|
|
20250327,144700,821839500,238000,238500,238500,238000,3
|
|
20250327,144600,821124500,238000,238500,238500,237500,5
|
|
20250327,144500,819933500,238500,238000,238500,237500,8
|
|
20250327,144400,818027000,238000,238500,238500,238000,89
|
|
20250327,144300,796802500,238500,238000,238500,237500,7
|
|
20250327,144200,795136500,238000,238500,238500,238000,13
|
|
20250327,144100,792039500,238000,238000,238000,238000,3
|
|
20250327,144000,791325500,237500,238500,238500,237500,20
|
|
20250327,143900,786564000,238500,238500,238500,238000,12
|
|
20250327,143800,783703500,238000,238000,238500,238000,15
|
|
20250327,143700,780129500,238500,238500,238500,238000,5
|
|
20250327,143600,778938000,238000,238500,238500,238000,10
|
|
20250327,143500,776554000,238000,238000,238500,237500,10
|
|
20250327,143400,774174000,238000,238000,238500,238000,30
|
|
20250327,143300,767029500,238000,238500,238500,238000,3
|
|
20250327,143200,766314500,238000,238500,238500,238000,9
|
|
20250327,143100,764168500,238000,238000,238500,238000,14
|
|
20250327,143000,760833000,238500,238000,238500,238000,37
|
|
20250327,142900,752022500,238000,238500,238500,238000,21
|
|
20250327,142800,747019000,238500,238500,238500,238000,4
|
|
20250327,142700,746065500,238000,238000,238500,238000,16
|
|
20250327,142600,742252500,238000,238000,238500,238000,13
|
|
20250327,142500,739154500,238500,238500,238500,238000,10
|
|
20250327,142400,736770500,238500,238500,238500,238500,1
|
|
20250327,142300,736532000,238000,238500,238500,238000,17
|
|
20250327,142200,732480500,238500,238500,238500,238000,18
|
|
20250327,142100,728189500,238000,239000,239000,238000,10
|
|
20250327,142000,725802500,238500,239000,239000,238000,12
|
|
20250327,141900,722937000,238500,238500,238500,238000,8
|
|
20250327,141800,721029500,238500,239000,239000,238500,11
|
|
20250327,141700,718402000,238500,239000,239000,238500,13
|
|
20250327,141600,715297000,239000,239000,239000,239000,9
|
|
20250327,141500,713146000,238500,238500,239000,238500,9
|
|
20250327,141400,710999000,239000,238500,239000,238000,20
|
|
20250327,141300,706228000,238500,237500,239500,237500,95
|
|
20250327,141200,683532500,237500,238000,238500,237500,4
|
|
20250327,141100,682581000,238000,238000,238000,237500,86
|
|
20250327,141000,662121500,238000,238000,238000,238000,0
|
|
20250327,140900,662121500,238000,238000,238000,238000,0
|
|
20250327,140800,662121500,238000,238000,238000,238000,2
|
|
20250327,140700,661645500,238000,238500,239000,238000,15
|
|
20250327,140600,658065000,238500,238500,238500,238500,2
|
|
20250327,140500,657588000,238000,238000,238000,238000,0
|
|
20250327,140400,657588000,238000,238000,238000,238000,1
|
|
20250327,140300,657350000,238500,238500,238500,238500,2
|
|
20250327,140200,656873000,238500,238000,238500,238000,3
|
|
20250327,140100,656158500,238000,238500,239000,238000,4
|
|
20250327,140000,655204500,238500,239000,239000,238500,6
|
|
20250327,135900,653771500,239000,238500,239000,238500,5
|
|
20250327,135800,652577000,238000,238500,239000,238000,5
|
|
20250327,135700,651385000,238000,238500,238500,238000,16
|
|
20250327,135600,647569500,238500,238500,238500,238500,0
|
|
20250327,135500,647569500,238500,238500,239000,238500,6
|
|
20250327,135400,646137500,239500,239500,239500,239500,0
|
|
20250327,135300,646137500,239500,239500,239500,239500,0
|
|
20250327,135200,646137500,239500,239000,239500,239000,3
|
|
20250327,135100,645420000,239000,239000,239000,239000,0
|
|
20250327,135000,645420000,239000,239000,239000,239000,0
|
|
20250327,134900,645420000,239000,239000,239000,239000,1
|
|
20250327,134800,645181000,239000,239000,239000,239000,0
|
|
20250327,134700,645181000,239000,239000,239000,239000,1
|
|
20250327,134600,644942000,239000,239000,239000,239000,0
|
|
20250327,134500,644942000,239000,239000,239000,238500,7
|
|
20250327,134400,643271000,239000,239000,239000,239000,1
|
|
20250327,134300,643032000,239000,238500,239000,238500,4
|
|
20250327,134200,642077000,238500,238500,238500,238500,0
|
|
20250327,134100,642077000,238500,238500,238500,238500,1
|
|
20250327,134000,641838500,238500,238500,238500,238500,1
|
|
20250327,133900,641600000,238500,238500,238500,238500,1
|
|
20250327,133800,641361500,239000,239000,239000,239000,0
|
|
20250327,133700,641361500,239000,238500,239000,238500,3
|
|
20250327,133600,640645500,238500,238500,238500,238500,0
|
|
20250327,133500,640645500,238500,238500,239000,238500,4
|
|
20250327,133400,639691000,238500,238500,238500,238500,0
|
|
20250327,133300,639691000,238500,238500,238500,238500,0
|
|
20250327,133200,639691000,238500,238500,238500,238500,0
|
|
20250327,133100,639691000,238500,239000,239500,238500,12
|
|
20250327,133000,636819500,238000,239000,239000,238000,4
|
|
20250327,132900,635865000,238000,238000,238000,238000,0
|
|
20250327,132800,635865000,238000,239500,239500,238000,17
|
|
20250327,132700,631804500,239500,239500,239500,239500,0
|
|
20250327,132600,631804500,239500,238500,239500,238000,9
|
|
20250327,132500,629653500,238500,238500,238500,238500,1
|
|
20250327,132400,629415000,238000,239000,239000,238000,10
|
|
20250327,132300,627027500,239000,238500,239000,238500,5
|
|
20250327,132200,625834000,239000,239000,239000,239000,0
|
|
20250327,132100,625834000,239000,238500,239000,238500,2
|
|
20250327,132000,625356500,239000,239000,239000,239000,1
|
|
20250327,131900,625117500,239500,239500,239500,239500,0
|
|
20250327,131800,625117500,239500,239500,239500,239500,0
|
|
20250327,131700,625117500,239500,239500,239500,239500,0
|
|
20250327,131600,625117500,239500,239500,239500,239500,1
|
|
20250327,131500,624878000,238000,238500,239500,238000,19
|
|
20250327,131400,620345000,238000,238000,238000,238000,0
|
|
20250327,131300,620345000,238000,239000,239000,238000,5
|
|
20250327,131200,619152000,238000,239000,239000,238000,14
|
|
20250327,131100,615818000,238500,238500,238500,238500,0
|
|
20250327,131000,615818000,238500,238500,238500,238500,0
|
|
20250327,130900,615818000,238500,238500,238500,238500,0
|
|
20250327,130800,615818000,238500,238500,239000,238500,7
|
|
20250327,130700,614148000,238500,238500,238500,238500,0
|
|
20250327,130600,614148000,238500,238500,238500,238500,1
|
|
20250327,130500,613909500,238000,238000,238000,238000,0
|
|
20250327,130400,613909500,238000,238000,238000,238000,0
|
|
20250327,130300,613909500,238000,238000,238000,238000,0
|
|
20250327,130200,613909500,238000,238000,238000,238000,3
|
|
20250327,130100,613195500,238000,238000,239500,238000,25
|
|
20250327,130000,607234500,238500,239000,239500,238500,4
|
|
20250327,125900,606279000,238500,239000,239500,238500,6
|
|
20250327,125800,604845500,239000,239000,239500,239000,4
|
|
20250327,125700,603889000,239500,239000,239500,239000,7
|
|
20250327,125600,602214500,239500,239500,239500,239500,3
|
|
20250327,125500,601496000,239000,239500,239500,239000,4
|
|
20250327,125400,600538500,239000,239000,239000,239000,3
|
|
20250327,125300,599821500,239500,239500,239500,239500,0
|
|
20250327,125200,599821500,239500,239500,239500,239500,4
|
|
20250327,125100,598863500,238500,239000,239000,238500,2
|
|
20250327,125000,598386000,239500,239000,239500,239000,2
|
|
20250327,124900,597907500,239000,239000,239000,239000,2
|
|
20250327,124800,597429500,239500,239500,239500,239500,0
|
|
20250327,124700,597429500,239500,239000,239500,238500,18
|
|
20250327,124600,593126000,239000,239000,239000,238500,5
|
|
20250327,124500,591932000,239000,239000,239000,238500,6
|
|
20250327,124400,590498500,238500,238500,238500,238500,1
|
|
20250327,124300,590260000,238500,238500,238500,238500,0
|
|
20250327,124200,590260000,238500,238500,238500,238500,1
|
|
20250327,124100,590021500,239000,239000,239000,239000,0
|
|
20250327,124000,590021500,239000,239000,239000,238500,9
|
|
20250327,123900,587872000,238500,238500,238500,238500,0
|
|
20250327,123800,587872000,238500,238500,238500,238500,0
|
|
20250327,123700,587872000,238500,238500,239000,238500,4
|
|
20250327,123600,586917000,238500,238500,238500,238500,0
|
|
20250327,123500,586917000,238500,238500,238500,238500,0
|
|
20250327,123400,586917000,238500,238500,238500,238500,0
|
|
20250327,123300,586917000,238500,238500,238500,238500,0
|
|
20250327,123200,586917000,238500,239000,239500,238500,12
|
|
20250327,123100,584049500,239500,239500,239500,239500,0
|
|
20250327,123000,584049500,239500,239000,239500,239000,3
|
|
20250327,122900,583332000,238500,239000,239000,238500,20
|
|
20250327,122800,578554000,239500,239500,239500,239500,1
|
|
20250327,122700,578314500,239500,239500,239500,239500,0
|
|
20250327,122600,578314500,239500,239000,239500,239000,3
|
|
20250327,122500,577596500,239500,239500,239500,239500,0
|
|
20250327,122400,577596500,239500,239500,239500,239500,1
|
|
20250327,122300,577357000,239500,239500,239500,239500,1
|
|
20250327,122200,577117500,239000,239500,239500,239000,5
|
|
20250327,122100,575921500,240000,240000,240000,240000,0
|
|
20250327,122000,575921500,240000,239500,240000,239500,4
|
|
20250327,121900,574962500,239000,239000,239000,239000,0
|
|
20250327,121800,574962500,239000,240000,240000,239000,4
|
|
20250327,121700,574004000,239500,239500,239500,239500,2
|
|
20250327,121600,573525000,240000,240000,240000,240000,1
|
|
20250327,121500,573285000,240000,239500,240000,239000,5
|
|
20250327,121400,572087500,240000,239500,240000,239500,3
|
|
20250327,121300,571368500,239500,239500,239500,239500,0
|
|
20250327,121200,571368500,239500,239500,239500,239500,0
|
|
20250327,121100,571368500,239500,239500,239500,239500,0
|
|
20250327,121000,571368500,239500,239500,239500,239500,0
|
|
20250327,120900,571368500,239500,239500,239500,239500,0
|
|
20250327,120800,571368500,239500,239500,240000,239000,4
|
|
20250327,120700,570410500,240000,239500,240000,239000,14
|
|
20250327,120600,567058000,239000,239000,239000,239000,0
|
|
20250327,120500,567058000,239000,239000,239000,239000,2
|
|
20250327,120400,566580000,239000,239000,239000,239000,1
|
|
20250327,120300,566341000,239500,239500,239500,239500,3
|
|
20250327,120200,565622500,239000,239000,239000,239000,0
|
|
20250327,120100,565622500,239000,240000,240000,239000,7
|
|
20250327,120000,563946000,240000,239500,240000,239000,6
|
|
20250327,115900,562509500,240000,240000,240000,240000,0
|
|
20250327,115800,562509500,240000,240000,240000,240000,0
|
|
20250327,115700,562509500,240000,239500,240000,239500,3
|
|
20250327,115600,561790500,239000,239000,239000,239000,0
|
|
20250327,115500,561790500,239000,239000,239000,239000,1
|
|
20250327,115400,561551500,239000,239500,239500,239000,9
|
|
20250327,115300,559397000,239500,239500,239500,239500,2
|
|
20250327,115200,558918000,239500,239000,239500,239000,7
|
|
20250327,115100,557244500,238500,239000,239000,238500,9
|
|
20250327,115000,555094500,239000,239000,239000,239000,0
|
|
20250327,114900,555094500,239000,239000,239000,238500,8
|
|
20250327,114800,553183000,239500,239500,239500,239500,5
|
|
20250327,114700,551985500,240000,240000,240000,240000,0
|
|
20250327,114600,551985500,240000,239500,240000,239500,2
|
|
20250327,114500,551506000,239000,239000,239000,239000,1
|
|
20250327,114400,551267000,239000,239500,239500,238500,4
|
|
20250327,114300,550311000,239000,239000,239000,239000,1
|
|
20250327,114200,550072000,238500,238500,238500,238500,6
|
|
20250327,114100,548641000,238500,239000,239000,238500,6
|
|
20250327,114000,547207500,239000,239000,239000,239000,3
|
|
20250327,113900,546490500,239000,239000,239000,239000,1
|
|
20250327,113800,546251500,238500,238500,238500,238500,1
|
|
20250327,113700,546013000,238000,238500,238750,238000,24
|
|
20250327,113600,540287000,238500,238500,238500,238500,1
|
|
20250327,113500,540048500,238000,238000,238000,238000,0
|
|
20250327,113400,540048500,238000,238000,238000,238000,2
|
|
20250327,113300,539572500,238000,238000,238000,238000,4
|
|
20250327,113200,538620500,238500,238500,238500,238500,3
|
|
20250327,113100,537905000,238500,238000,238500,238000,8
|
|
20250327,113000,536000000,238000,238000,238000,238000,19
|
|
20250327,112900,531478000,238000,238500,238500,238000,16
|
|
20250327,112800,527669000,238500,238500,238500,238500,0
|
|
20250327,112700,527669000,238500,238500,238500,238500,0
|
|
20250327,112600,527669000,238500,238500,238500,238500,3
|
|
20250327,112500,526953500,238500,238000,238500,238000,5
|
|
20250327,112400,525763000,238500,238500,238500,238500,1
|
|
20250327,112300,525524500,238000,238500,238500,238000,6
|
|
20250327,112200,524095000,238500,238500,238500,238500,2
|
|
20250327,112100,523618000,238500,238500,238500,238500,1
|
|
20250327,112000,523379500,238500,238000,238500,238000,6
|
|
20250327,111900,521949000,238000,238000,238000,238000,0
|
|
20250327,111800,521949000,238000,238000,238000,238000,0
|
|
20250327,111700,521949000,238000,237500,238000,237500,35
|
|
20250327,111600,513620500,237500,237500,237500,237500,1
|
|
20250327,111500,513383000,238000,238000,238000,238000,1
|
|
20250327,111400,513145000,238000,238000,238000,238000,48
|
|
20250327,111300,501721000,238500,238500,238500,238500,0
|
|
20250327,111200,501721000,238500,238000,238500,238000,3
|
|
20250327,111100,501006500,238000,238000,238000,238000,7
|
|
20250327,111000,499340500,238000,238500,238500,238000,3
|
|
20250327,110900,498625500,238000,238000,238000,238000,23
|
|
20250327,110800,493151500,238000,238000,238000,237500,31
|
|
20250327,110700,485776000,238000,238500,238500,238000,104
|
|
20250327,110600,460983000,239000,239000,239000,239000,13
|
|
20250327,110500,457876000,239500,239500,239500,239500,0
|
|
20250327,110400,457876000,239500,239500,239500,239500,1
|
|
20250327,110300,457636500,238500,239500,239500,238500,20
|
|
20250327,110200,452857000,239500,239500,239500,239500,0
|
|
20250327,110100,452857000,239500,239500,239500,239500,1
|
|
20250327,110000,452617500,240000,239000,240000,239000,5
|
|
20250327,105900,451420000,239000,240000,240000,239000,41
|
|
20250327,105800,441589000,240500,240000,240500,240000,3
|
|
20250327,105700,440868500,240500,239500,240500,239500,9
|
|
20250327,105600,438708500,239500,239500,239500,239500,1
|
|
20250327,105500,438469000,240000,240000,240000,240000,0
|
|
20250327,105400,438469000,240000,240000,240000,239500,20
|
|
20250327,105300,433669500,240500,240500,240500,240500,0
|
|
20250327,105200,433669500,240500,240500,240500,240500,0
|
|
20250327,105100,433669500,240500,240500,240500,240500,2
|
|
20250327,105000,433188500,240500,240500,240500,240500,1
|
|
20250327,104900,432948000,241000,241000,241000,241000,0
|
|
20250327,104800,432948000,241000,241000,241000,241000,1
|
|
20250327,104700,432707000,240500,240500,240500,240500,10
|
|
20250327,104600,430302000,239500,240500,240500,239500,20
|
|
20250327,104500,425511000,240500,240500,240500,240000,16
|
|
20250327,104400,421670000,240500,240500,240500,240500,0
|
|
20250327,104300,421670000,240500,240500,240500,240500,8
|
|
20250327,104200,419746000,241000,241000,241000,241000,1
|
|
20250327,104100,419505000,241000,241000,241000,241000,0
|
|
20250327,104000,419505000,241000,241000,241000,241000,4
|
|
20250327,103900,418541000,240500,240000,240500,240000,3
|
|
20250327,103800,417820500,241000,240500,241000,240500,21
|
|
20250327,103700,412761000,240500,240500,240500,240500,1
|
|
20250327,103600,412520500,240500,240000,240500,240000,3
|
|
20250327,103500,411799500,240500,240500,240500,240500,0
|
|
20250327,103400,411799500,240500,240500,240500,240500,2
|
|
20250327,103300,411318500,241000,241000,241000,241000,0
|
|
20250327,103200,411318500,241000,241000,241000,241000,2
|
|
20250327,103100,410836500,240500,240500,241000,240500,21
|
|
20250327,103000,405785500,240500,240500,240500,240500,2
|
|
20250327,102900,405304500,240500,240500,240500,240500,3
|
|
20250327,102800,404583000,240000,240000,240000,240000,1
|
|
20250327,102700,404343000,240500,240500,240500,240500,1
|
|
20250327,102600,404102500,240500,240500,240500,240500,2
|
|
20250327,102500,403621500,241000,241000,241000,241000,0
|
|
20250327,102400,403621500,241000,241000,241000,241000,1
|
|
20250327,102300,403380500,240500,240500,240500,240500,0
|
|
20250327,102200,403380500,240500,240500,240500,240500,1
|
|
20250327,102100,403140000,240500,240500,240500,240500,0
|
|
20250327,102000,403140000,240500,240500,240500,240500,0
|
|
20250327,101900,403140000,240500,240500,240500,240500,0
|
|
20250327,101800,403140000,240500,240000,240500,240000,2
|
|
20250327,101700,402659500,240500,240500,240500,240500,1
|
|
20250327,101600,402419000,240500,240500,240500,240500,1
|
|
20250327,101500,402178500,240500,240500,240500,240500,0
|
|
20250327,101400,402178500,240500,240000,240500,240000,5
|
|
20250327,101300,400976500,240500,240500,240500,240500,1
|
|
20250327,101200,400736000,240500,240500,240500,240500,0
|
|
20250327,101100,400736000,240500,239500,240500,239500,4
|
|
20250327,101000,399776000,239500,239500,240000,239500,13
|
|
20250327,100900,396661500,240000,239500,240000,239500,17
|
|
20250327,100800,392589500,239500,239500,239500,239500,1
|
|
20250327,100700,392350000,239500,239500,239500,239500,4
|
|
20250327,100600,391392000,239500,239500,239500,239500,17
|
|
20250327,100500,387320500,240500,240500,240500,240500,0
|
|
20250327,100400,387320500,240500,240500,240500,240500,0
|
|
20250327,100300,387320500,240500,240500,240500,240500,1
|
|
20250327,100200,387080000,240500,239500,240500,239500,10
|
|
20250327,100100,384678000,239500,239000,239500,239000,2
|
|
20250327,100000,384199500,239000,239500,240500,239000,9
|
|
20250327,095900,382040500,239000,239000,239000,239000,22
|
|
20250327,095800,376782500,239000,239000,239000,239000,0
|
|
20250327,095700,376782500,239000,239000,239000,239000,17
|
|
20250327,095600,372719500,239000,239000,239000,239000,0
|
|
20250327,095500,372719500,239000,239000,239000,239000,1
|
|
20250327,095400,372480500,239500,239500,239500,239500,0
|
|
20250327,095300,372480500,239500,239500,239500,239500,0
|
|
20250327,095200,372480500,239500,239500,239500,239500,1
|
|
20250327,095100,372241000,239000,239500,239500,239000,13
|
|
20250327,095000,369133500,239500,239500,239500,239500,0
|
|
20250327,094900,369133500,239500,239500,239500,239500,0
|
|
20250327,094800,369133500,239500,239500,239500,239500,0
|
|
20250327,094700,369133500,239500,239500,239500,239500,12
|
|
20250327,094600,366259500,239500,240000,240000,239500,3
|
|
20250327,094500,365540500,239500,239500,239500,239500,1
|
|
20250327,094400,365301000,239500,239500,239500,239500,5
|
|
20250327,094300,364103500,240500,240500,240500,240500,1
|
|
20250327,094200,363863000,239500,240000,240000,239500,24
|
|
20250327,094100,358114500,240000,240000,240000,240000,1
|
|
20250327,094000,357874500,240500,240500,240500,240500,1
|
|
20250327,093900,357634000,240000,239500,240000,239500,33
|
|
20250327,093800,349717500,239000,239000,239000,239000,6
|
|
20250327,093700,348283500,239500,239500,239500,239500,3
|
|
20250327,093600,347565000,239000,239500,239500,239000,9
|
|
20250327,093500,345410000,239500,239500,239500,239500,157
|
|
20250327,093400,307808500,240000,240000,240500,240000,30
|
|
20250327,093300,300608000,240500,240500,240500,240500,0
|
|
20250327,093200,300608000,240500,240500,242000,240000,60
|
|
20250327,093100,286188500,240500,241500,241500,240500,5
|
|
20250327,093000,284985000,240000,241000,241000,240000,72
|
|
20250327,092900,267686500,242000,242500,242500,242000,6
|
|
20250327,092800,266232000,242500,242500,242500,242500,14
|
|
20250327,092700,262837000,242500,242500,242500,241500,15
|
|
20250327,092600,259200500,241500,242500,242500,241500,23
|
|
20250327,092500,253640000,241500,241500,241500,241500,32
|
|
20250327,092400,245912000,242000,242000,242500,242000,23
|
|
20250327,092300,240341000,242500,241000,242500,241000,19
|
|
20250327,092200,235736000,241000,243000,243000,241000,80
|
|
20250327,092100,216425000,241500,242500,242500,241000,66
|
|
20250327,092000,200448500,242500,241500,242500,241500,35
|
|
20250327,091900,191974000,240500,241000,241000,240500,22
|
|
20250327,091800,186672500,241500,242000,242000,241000,47
|
|
20250327,091700,175313000,241500,242000,242000,241500,22
|
|
20250327,091600,169989500,241500,241500,241500,241500,34
|
|
20250327,091500,161778500,241500,241500,242000,241500,14
|
|
20250327,091400,158397000,241500,241500,241500,241500,13
|
|
20250327,091300,155257500,242000,242000,242000,242000,10
|
|
20250327,091200,152837500,242000,242000,242000,241500,30
|
|
20250327,091100,145578000,240500,242000,242000,240500,18
|
|
20250327,091000,141228000,240500,242000,242000,240000,57
|
|
20250327,090900,127490000,240500,240500,242000,240000,117
|
|
20250327,090800,99246500,241500,240000,241500,240000,40
|
|
20250327,090700,89601500,241000,241500,241500,241000,20
|
|
20250327,090600,84780500,241500,241500,241500,240000,27
|
|
20250327,090500,78264500,240000,239500,242000,239500,69
|
|
20250327,090400,61672500,242500,240000,242500,240000,20
|
|
20250327,090300,56837500,243000,239500,243000,239500,40
|
|
20250327,090200,47220500,239500,239000,239500,238500,91
|
|
20250327,090100,25464000,238000,237500,239000,237500,25
|
|
20250327,090000,19510500,238000,238000,238000,237500,82
|