730 lines
41 KiB
CSV
730 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,210700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,210600,2105153000,228000,228000,228000,228000,0
|
|
20250328,210500,2105153000,228000,228000,228000,228000,0
|
|
20250328,210400,2105153000,228000,228000,228000,228000,0
|
|
20250328,210300,2105153000,228000,228000,228000,228000,0
|
|
20250328,210200,2105153000,228000,228000,228000,228000,0
|
|
20250328,210100,2105153000,228000,228000,228000,228000,0
|
|
20250328,210000,2105153000,228000,228000,228000,228000,0
|
|
20250328,205900,2105153000,228000,228000,228000,228000,0
|
|
20250328,205800,2105153000,228000,228000,228000,228000,0
|
|
20250328,205700,2105153000,228000,228000,228000,228000,0
|
|
20250328,205600,2105153000,228000,228000,228000,228000,0
|
|
20250328,205500,2105153000,228000,228000,228000,228000,0
|
|
20250328,205400,2105153000,228000,228000,228000,228000,0
|
|
20250328,205300,2105153000,228000,228000,228000,228000,0
|
|
20250328,205200,2105153000,228000,228000,228000,228000,0
|
|
20250328,205100,2105153000,228000,228000,228000,228000,0
|
|
20250328,205000,2105153000,228000,228000,228000,228000,0
|
|
20250328,204900,2105153000,228000,228000,228000,228000,0
|
|
20250328,204800,2105153000,228000,228000,228000,228000,0
|
|
20250328,204700,2105153000,228000,228000,228000,228000,0
|
|
20250328,204600,2105153000,228000,228000,228000,228000,0
|
|
20250328,204500,2105153000,228000,228000,228000,228000,0
|
|
20250328,204400,2105153000,228000,228000,228000,228000,0
|
|
20250328,204300,2105153000,228000,228000,228000,228000,0
|
|
20250328,204200,2105153000,228000,228000,228000,228000,0
|
|
20250328,204100,2105153000,228000,228000,228000,228000,0
|
|
20250328,204000,2105153000,228000,228000,228000,228000,0
|
|
20250328,203900,2105153000,228000,228000,228000,228000,0
|
|
20250328,203800,2105153000,228000,228000,228000,228000,0
|
|
20250328,203700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,203600,2105153000,228000,228000,228000,228000,0
|
|
20250328,203500,2105153000,228000,228000,228000,228000,0
|
|
20250328,203400,2105153000,228000,228000,228000,228000,0
|
|
20250328,203300,2105153000,228000,228000,228000,228000,0
|
|
20250328,203200,2105153000,228000,228000,228000,228000,0
|
|
20250328,203100,2105153000,228000,228000,228000,228000,0
|
|
20250328,203000,2105153000,228000,228000,228000,228000,0
|
|
20250328,202900,2105153000,228000,228000,228000,228000,0
|
|
20250328,202800,2105153000,228000,228000,228000,228000,0
|
|
20250328,202700,2105153000,228000,228000,228000,228000,0
|
|
20250328,202600,2105153000,228000,228000,228000,228000,0
|
|
20250328,202500,2105153000,228000,228000,228000,228000,0
|
|
20250328,202400,2105153000,228000,228000,228000,228000,0
|
|
20250328,202300,2105153000,228000,228000,228000,228000,0
|
|
20250328,202200,2105153000,228000,228000,228000,228000,0
|
|
20250328,202100,2105153000,228000,228000,228000,228000,0
|
|
20250328,202000,2105153000,228000,228000,228000,228000,0
|
|
20250328,201900,2105153000,228000,228000,228000,228000,0
|
|
20250328,201800,2105153000,228000,228000,228000,228000,0
|
|
20250328,201700,2105153000,228000,228000,228000,228000,0
|
|
20250328,201600,2105153000,228000,228000,228000,228000,0
|
|
20250328,201500,2105153000,228000,228000,228000,228000,0
|
|
20250328,201400,2105153000,228000,228000,228000,228000,0
|
|
20250328,201300,2105153000,228000,228000,228000,228000,0
|
|
20250328,201200,2105153000,228000,228000,228000,228000,0
|
|
20250328,201100,2105153000,228000,228000,228000,228000,0
|
|
20250328,201000,2105153000,228000,228000,228000,228000,0
|
|
20250328,200900,2105153000,228000,228000,228000,228000,0
|
|
20250328,200800,2105153000,228000,228000,228000,228000,0
|
|
20250328,200700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,200600,2105153000,228000,228000,228000,228000,0
|
|
20250328,200500,2105153000,228000,228000,228000,228000,0
|
|
20250328,200400,2105153000,228000,228000,228000,228000,0
|
|
20250328,200300,2105153000,228000,228000,228000,228000,0
|
|
20250328,200200,2105153000,228000,228000,228000,228000,0
|
|
20250328,200100,2105153000,228000,228000,228000,228000,0
|
|
20250328,200000,2105153000,228000,228000,228000,228000,0
|
|
20250328,195900,2105153000,228000,228000,228000,228000,0
|
|
20250328,195800,2105153000,228000,228000,228000,228000,0
|
|
20250328,195700,2105153000,228000,228000,228000,228000,0
|
|
20250328,195600,2105153000,228000,228000,228000,228000,0
|
|
20250328,195500,2105153000,228000,228000,228000,228000,0
|
|
20250328,195400,2105153000,228000,228000,228000,228000,0
|
|
20250328,195300,2105153000,228000,228000,228000,228000,0
|
|
20250328,195200,2105153000,228000,228000,228000,228000,0
|
|
20250328,195100,2105153000,228000,228000,228000,228000,0
|
|
20250328,195000,2105153000,228000,228000,228000,228000,0
|
|
20250328,194900,2105153000,228000,228000,228000,228000,0
|
|
20250328,194800,2105153000,228000,228000,228000,228000,0
|
|
20250328,194700,2105153000,228000,228000,228000,228000,0
|
|
20250328,194600,2105153000,228000,228000,228000,228000,0
|
|
20250328,194500,2105153000,228000,228000,228000,228000,0
|
|
20250328,194400,2105153000,228000,228000,228000,228000,0
|
|
20250328,194300,2105153000,228000,228000,228000,228000,0
|
|
20250328,194200,2105153000,228000,228000,228000,228000,0
|
|
20250328,194100,2105153000,228000,228000,228000,228000,0
|
|
20250328,194000,2105153000,228000,228000,228000,228000,0
|
|
20250328,193900,2105153000,228000,228000,228000,228000,0
|
|
20250328,193800,2105153000,228000,228000,228000,228000,0
|
|
20250328,193700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,193600,2105153000,228000,228000,228000,228000,0
|
|
20250328,193500,2105153000,228000,228000,228000,228000,0
|
|
20250328,193400,2105153000,228000,228000,228000,228000,0
|
|
20250328,193300,2105153000,228000,228000,228000,228000,0
|
|
20250328,193200,2105153000,228000,228000,228000,228000,0
|
|
20250328,193100,2105153000,228000,228000,228000,228000,0
|
|
20250328,193000,2105153000,228000,228000,228000,228000,0
|
|
20250328,192900,2105153000,228000,228000,228000,228000,0
|
|
20250328,192800,2105153000,228000,228000,228000,228000,0
|
|
20250328,192700,2105153000,228000,228000,228000,228000,0
|
|
20250328,192600,2105153000,228000,228000,228000,228000,0
|
|
20250328,192500,2105153000,228000,228000,228000,228000,0
|
|
20250328,192400,2105153000,228000,228000,228000,228000,0
|
|
20250328,192300,2105153000,228000,228000,228000,228000,0
|
|
20250328,192200,2105153000,228000,228000,228000,228000,0
|
|
20250328,192100,2105153000,228000,228000,228000,228000,0
|
|
20250328,192000,2105153000,228000,228000,228000,228000,0
|
|
20250328,191900,2105153000,228000,228000,228000,228000,0
|
|
20250328,191800,2105153000,228000,228000,228000,228000,0
|
|
20250328,191700,2105153000,228000,228000,228000,228000,0
|
|
20250328,191600,2105153000,228000,228000,228000,228000,0
|
|
20250328,191500,2105153000,228000,228000,228000,228000,0
|
|
20250328,191400,2105153000,228000,228000,228000,228000,0
|
|
20250328,191300,2105153000,228000,228000,228000,228000,0
|
|
20250328,191200,2105153000,228000,228000,228000,228000,0
|
|
20250328,191100,2105153000,228000,228000,228000,228000,0
|
|
20250328,191000,2105153000,228000,228000,228000,228000,0
|
|
20250328,190900,2105153000,228000,228000,228000,228000,0
|
|
20250328,190800,2105153000,228000,228000,228000,228000,0
|
|
20250328,190700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,190600,2105153000,228000,228000,228000,228000,0
|
|
20250328,190500,2105153000,228000,228000,228000,228000,0
|
|
20250328,190400,2105153000,228000,228000,228000,228000,0
|
|
20250328,190300,2105153000,228000,228000,228000,228000,0
|
|
20250328,190200,2105153000,228000,228000,228000,228000,0
|
|
20250328,190100,2105153000,228000,228000,228000,228000,0
|
|
20250328,190000,2105153000,228000,228000,228000,228000,0
|
|
20250328,185900,2105153000,228000,228000,228000,228000,0
|
|
20250328,185800,2105153000,228000,228000,228000,228000,0
|
|
20250328,185700,2105153000,228000,228000,228000,228000,0
|
|
20250328,185600,2105153000,228000,228000,228000,228000,0
|
|
20250328,185500,2105153000,228000,228000,228000,228000,0
|
|
20250328,185400,2105153000,228000,228000,228000,228000,0
|
|
20250328,185300,2105153000,228000,228000,228000,228000,0
|
|
20250328,185200,2105153000,228000,228000,228000,228000,0
|
|
20250328,185100,2105153000,228000,228000,228000,228000,0
|
|
20250328,185000,2105153000,228000,228000,228000,228000,0
|
|
20250328,184900,2105153000,228000,228000,228000,228000,0
|
|
20250328,184800,2105153000,228000,228000,228000,228000,0
|
|
20250328,184700,2105153000,228000,228000,228000,228000,0
|
|
20250328,184600,2105153000,228000,228000,228000,228000,0
|
|
20250328,184500,2105153000,228000,228000,228000,228000,0
|
|
20250328,184400,2105153000,228000,228000,228000,228000,0
|
|
20250328,184300,2105153000,228000,228000,228000,228000,0
|
|
20250328,184200,2105153000,228000,228000,228000,228000,0
|
|
20250328,184100,2105153000,228000,228000,228000,228000,0
|
|
20250328,184000,2105153000,228000,228000,228000,228000,0
|
|
20250328,183900,2105153000,228000,228000,228000,228000,0
|
|
20250328,183800,2105153000,228000,228000,228000,228000,0
|
|
20250328,183700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,183600,2105153000,228000,228000,228000,228000,0
|
|
20250328,183500,2105153000,228000,228000,228000,228000,0
|
|
20250328,183400,2105153000,228000,228000,228000,228000,0
|
|
20250328,183300,2105153000,228000,228000,228000,228000,0
|
|
20250328,183200,2105153000,228000,228000,228000,228000,0
|
|
20250328,183100,2105153000,228000,228000,228000,228000,0
|
|
20250328,183000,2105153000,228000,228000,228000,228000,0
|
|
20250328,182900,2105153000,228000,228000,228000,228000,0
|
|
20250328,182800,2105153000,228000,228000,228000,228000,0
|
|
20250328,182700,2105153000,228000,228000,228000,228000,0
|
|
20250328,182600,2105153000,228000,228000,228000,228000,0
|
|
20250328,182500,2105153000,228000,228000,228000,228000,0
|
|
20250328,182400,2105153000,228000,228000,228000,228000,0
|
|
20250328,182300,2105153000,228000,228000,228000,228000,0
|
|
20250328,182200,2105153000,228000,228000,228000,228000,0
|
|
20250328,182100,2105153000,228000,228000,228000,228000,0
|
|
20250328,182000,2105153000,228000,228000,228000,228000,0
|
|
20250328,181900,2105153000,228000,228000,228000,228000,0
|
|
20250328,181800,2105153000,228000,228000,228000,228000,0
|
|
20250328,181700,2105153000,228000,228000,228000,228000,0
|
|
20250328,181600,2105153000,228000,228000,228000,228000,0
|
|
20250328,181500,2105153000,228000,228000,228000,228000,0
|
|
20250328,181400,2105153000,228000,228000,228000,228000,0
|
|
20250328,181300,2105153000,228000,228000,228000,228000,0
|
|
20250328,181200,2105153000,228000,228000,228000,228000,0
|
|
20250328,181100,2105153000,228000,228000,228000,228000,0
|
|
20250328,181000,2105153000,228000,228000,228000,228000,0
|
|
20250328,180900,2105153000,228000,228000,228000,228000,0
|
|
20250328,180800,2105153000,228000,228000,228000,228000,0
|
|
20250328,180700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,180600,2105153000,228000,228000,228000,228000,0
|
|
20250328,180500,2105153000,228000,228000,228000,228000,0
|
|
20250328,180400,2105153000,228000,228000,228000,228000,0
|
|
20250328,180300,2105153000,228000,228000,228000,228000,0
|
|
20250328,180200,2105153000,228000,228000,228000,228000,0
|
|
20250328,180100,2105153000,228000,228000,228000,228000,0
|
|
20250328,180000,2105153000,228000,228000,228000,228000,0
|
|
20250328,175900,2105153000,228000,228000,228000,228000,0
|
|
20250328,175800,2105153000,228000,228000,228000,228000,0
|
|
20250328,175700,2105153000,228000,228000,228000,228000,0
|
|
20250328,175600,2105153000,228000,228000,228000,228000,0
|
|
20250328,175500,2105153000,228000,228000,228000,228000,0
|
|
20250328,175400,2105153000,228000,228000,228000,228000,0
|
|
20250328,175300,2105153000,228000,228000,228000,228000,0
|
|
20250328,175200,2105153000,228000,228000,228000,228000,0
|
|
20250328,175100,2105153000,228000,228000,228000,228000,0
|
|
20250328,175000,2105153000,228000,228000,228000,228000,0
|
|
20250328,174900,2105153000,228000,228000,228000,228000,0
|
|
20250328,174800,2105153000,228000,228000,228000,228000,0
|
|
20250328,174700,2105153000,228000,228000,228000,228000,0
|
|
20250328,174600,2105153000,228000,228000,228000,228000,0
|
|
20250328,174500,2105153000,228000,228000,228000,228000,0
|
|
20250328,174400,2105153000,228000,228000,228000,228000,0
|
|
20250328,174300,2105153000,228000,228000,228000,228000,0
|
|
20250328,174200,2105153000,228000,228000,228000,228000,0
|
|
20250328,174100,2105153000,228000,228000,228000,228000,0
|
|
20250328,174000,2105153000,228000,228000,228000,228000,0
|
|
20250328,173900,2105153000,228000,228000,228000,228000,0
|
|
20250328,173800,2105153000,228000,228000,228000,228000,0
|
|
20250328,173700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,173600,2105153000,228000,228000,228000,228000,0
|
|
20250328,173500,2105153000,228000,228000,228000,228000,0
|
|
20250328,173400,2105153000,228000,228000,228000,228000,0
|
|
20250328,173300,2105153000,228000,228000,228000,228000,0
|
|
20250328,173200,2105153000,228000,228000,228000,228000,0
|
|
20250328,173100,2105153000,228000,228000,228000,228000,0
|
|
20250328,173000,2105153000,228000,228000,228000,228000,0
|
|
20250328,172900,2105153000,228000,228000,228000,228000,0
|
|
20250328,172800,2105153000,228000,228000,228000,228000,0
|
|
20250328,172700,2105153000,228000,228000,228000,228000,0
|
|
20250328,172600,2105153000,228000,228000,228000,228000,0
|
|
20250328,172500,2105153000,228000,228000,228000,228000,0
|
|
20250328,172400,2105153000,228000,228000,228000,228000,0
|
|
20250328,172300,2105153000,228000,228000,228000,228000,0
|
|
20250328,172200,2105153000,228000,228000,228000,228000,0
|
|
20250328,172100,2105153000,228000,228000,228000,228000,0
|
|
20250328,172000,2105153000,228000,228000,228000,228000,0
|
|
20250328,171900,2105153000,228000,228000,228000,228000,0
|
|
20250328,171800,2105153000,228000,228000,228000,228000,0
|
|
20250328,171700,2105153000,228000,228000,228000,228000,0
|
|
20250328,171600,2105153000,228000,228000,228000,228000,0
|
|
20250328,171500,2105153000,228000,228000,228000,228000,0
|
|
20250328,171400,2105153000,228000,228000,228000,228000,0
|
|
20250328,171300,2105153000,228000,228000,228000,228000,0
|
|
20250328,171200,2105153000,228000,228000,228000,228000,0
|
|
20250328,171100,2105153000,228000,228000,228000,228000,0
|
|
20250328,171000,2105153000,228000,228000,228000,228000,0
|
|
20250328,170900,2105153000,228000,228000,228000,228000,0
|
|
20250328,170800,2105153000,228000,228000,228000,228000,0
|
|
20250328,170700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,170600,2105153000,228000,228000,228000,228000,0
|
|
20250328,170500,2105153000,228000,228000,228000,228000,0
|
|
20250328,170400,2105153000,228000,228000,228000,228000,0
|
|
20250328,170300,2105153000,228000,228000,228000,228000,0
|
|
20250328,170200,2105153000,228000,228000,228000,228000,0
|
|
20250328,170100,2105153000,228000,228000,228000,228000,0
|
|
20250328,170000,2105153000,228000,228000,228000,228000,0
|
|
20250328,165900,2105153000,228000,228000,228000,228000,0
|
|
20250328,165800,2105153000,228000,228000,228000,228000,0
|
|
20250328,165700,2105153000,228000,228000,228000,228000,0
|
|
20250328,165600,2105153000,228000,228000,228000,228000,0
|
|
20250328,165500,2105153000,228000,228000,228000,228000,0
|
|
20250328,165400,2105153000,228000,228000,228000,228000,0
|
|
20250328,165300,2105153000,228000,228000,228000,228000,0
|
|
20250328,165200,2105153000,228000,228000,228000,228000,0
|
|
20250328,165100,2105153000,228000,228000,228000,228000,0
|
|
20250328,165000,2105153000,228000,228000,228000,228000,0
|
|
20250328,164900,2105153000,228000,228000,228000,228000,0
|
|
20250328,164800,2105153000,228000,228000,228000,228000,0
|
|
20250328,164700,2105153000,228000,228000,228000,228000,0
|
|
20250328,164600,2105153000,228000,228000,228000,228000,0
|
|
20250328,164500,2105153000,228000,228000,228000,228000,0
|
|
20250328,164400,2105153000,228000,228000,228000,228000,0
|
|
20250328,164300,2105153000,228000,228000,228000,228000,0
|
|
20250328,164200,2105153000,228000,228000,228000,228000,0
|
|
20250328,164100,2105153000,228000,228000,228000,228000,0
|
|
20250328,164000,2105153000,228000,228000,228000,228000,0
|
|
20250328,163900,2105153000,228000,228000,228000,228000,0
|
|
20250328,163800,2105153000,228000,228000,228000,228000,0
|
|
20250328,163700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,163600,2105153000,228000,228000,228000,228000,0
|
|
20250328,163500,2105153000,228000,228000,228000,228000,0
|
|
20250328,163400,2105153000,228000,228000,228000,228000,0
|
|
20250328,163300,2105153000,228000,228000,228000,228000,0
|
|
20250328,163200,2105153000,228000,228000,228000,228000,0
|
|
20250328,163100,2105153000,228000,228000,228000,228000,0
|
|
20250328,163000,2105153000,228000,228000,228000,228000,0
|
|
20250328,162900,2105153000,228000,228000,228000,228000,0
|
|
20250328,162800,2105153000,228000,228000,228000,228000,0
|
|
20250328,162700,2105153000,228000,228000,228000,228000,0
|
|
20250328,162600,2105153000,228000,228000,228000,228000,0
|
|
20250328,162500,2105153000,228000,228000,228000,228000,0
|
|
20250328,162400,2105153000,228000,228000,228000,228000,0
|
|
20250328,162300,2105153000,228000,228000,228000,228000,0
|
|
20250328,162200,2105153000,228000,228000,228000,228000,0
|
|
20250328,162100,2105153000,228000,228000,228000,228000,0
|
|
20250328,162000,2105153000,228000,228000,228000,228000,0
|
|
20250328,161900,2105153000,228000,228000,228000,228000,0
|
|
20250328,161800,2105153000,228000,228000,228000,228000,0
|
|
20250328,161700,2105153000,228000,228000,228000,228000,0
|
|
20250328,161600,2105153000,228000,228000,228000,228000,0
|
|
20250328,161500,2105153000,228000,228000,228000,228000,0
|
|
20250328,161400,2105153000,228000,228000,228000,228000,0
|
|
20250328,161300,2105153000,228000,228000,228000,228000,0
|
|
20250328,161200,2105153000,228000,228000,228000,228000,0
|
|
20250328,161100,2105153000,228000,228000,228000,228000,0
|
|
20250328,161000,2105153000,228000,228000,228000,228000,0
|
|
20250328,160900,2105153000,228000,228000,228000,228000,0
|
|
20250328,160800,2105153000,228000,228000,228000,228000,0
|
|
20250328,160700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,160600,2105153000,228000,228000,228000,228000,0
|
|
20250328,160500,2105153000,228000,228000,228000,228000,0
|
|
20250328,160400,2105153000,228000,228000,228000,228000,0
|
|
20250328,160300,2105153000,228000,228000,228000,228000,0
|
|
20250328,160200,2105153000,228000,228000,228000,228000,0
|
|
20250328,160100,2105153000,228000,228000,228000,228000,0
|
|
20250328,160000,2105153000,228000,228000,228000,228000,0
|
|
20250328,155900,2105153000,228000,228000,228000,228000,0
|
|
20250328,155800,2105153000,228000,228000,228000,228000,0
|
|
20250328,155700,2105153000,228000,228000,228000,228000,0
|
|
20250328,155600,2105153000,228000,228000,228000,228000,0
|
|
20250328,155500,2105153000,228000,228000,228000,228000,0
|
|
20250328,155400,2105153000,228000,228000,228000,228000,0
|
|
20250328,155300,2105153000,228000,228000,228000,228000,0
|
|
20250328,155200,2105153000,228000,228000,228000,228000,0
|
|
20250328,155100,2105153000,228000,228000,228000,228000,0
|
|
20250328,155000,2105153000,228000,228000,228000,228000,0
|
|
20250328,154900,2105153000,228000,228000,228000,228000,0
|
|
20250328,154800,2105153000,228000,228000,228000,228000,0
|
|
20250328,154700,2105153000,228000,228000,228000,228000,0
|
|
20250328,154600,2105153000,228000,228000,228000,228000,0
|
|
20250328,154500,2105153000,228000,228000,228000,228000,0
|
|
20250328,154400,2105153000,228000,228000,228000,228000,0
|
|
20250328,154300,2105153000,228000,228000,228000,228000,0
|
|
20250328,154200,2105153000,228000,228000,228000,228000,0
|
|
20250328,154100,2105153000,228000,228000,228000,228000,0
|
|
20250328,154000,2105153000,228000,228000,228000,228000,0
|
|
20250328,153900,2105153000,228000,228000,228000,228000,0
|
|
20250328,153800,2105153000,228000,228000,228000,228000,0
|
|
20250328,153700,2105153000,228000,228000,228000,228000,1120
|
|
20250328,153600,2105153000,228000,228000,228000,228000,0
|
|
20250328,153500,2105153000,228000,228000,228000,228000,0
|
|
20250328,153400,2105153000,228000,228000,228000,228000,0
|
|
20250328,153300,2105153000,228000,228000,228000,228000,0
|
|
20250328,153200,2105153000,228000,228000,228000,228000,0
|
|
20250328,153100,2105153000,228000,228000,228000,228000,0
|
|
20250328,153000,2105153000,228000,228000,228000,228000,1120
|
|
20250328,152900,1849793000,228000,228000,228000,228000,0
|
|
20250328,152800,1849793000,228000,228000,228000,228000,0
|
|
20250328,152700,1849793000,228000,228000,228000,228000,0
|
|
20250328,152600,1849793000,228000,228000,228000,228000,0
|
|
20250328,152500,1849793000,228000,228000,228000,228000,0
|
|
20250328,152400,1849793000,228000,228000,228000,228000,0
|
|
20250328,152300,1849793000,228000,228000,228000,228000,0
|
|
20250328,152200,1849793000,228000,228000,228000,228000,0
|
|
20250328,152100,1849793000,228000,228000,228000,228000,0
|
|
20250328,152000,1849793000,228000,228000,228000,228000,0
|
|
20250328,151900,1849793000,228000,228500,229000,228000,107
|
|
20250328,151800,1825319500,228500,228500,229000,228500,54
|
|
20250328,151700,1812969500,228500,228500,228500,228500,19
|
|
20250328,151600,1808628000,228500,228000,228500,228000,28
|
|
20250328,151500,1802230500,228000,228500,228500,228000,61
|
|
20250328,151400,1788305500,228500,228500,228500,228500,56
|
|
20250328,151300,1775509500,228500,229000,229000,228500,34
|
|
20250328,151200,1767729500,228500,228500,228500,228500,16
|
|
20250328,151100,1764073500,229000,228500,229000,228500,8
|
|
20250328,151000,1762245000,229500,229000,229500,228000,239
|
|
20250328,150900,1707516500,229000,229000,229000,229000,26
|
|
20250328,150800,1701562500,229000,229000,229500,229000,10
|
|
20250328,150700,1699271500,229000,229000,229000,229000,26
|
|
20250328,150600,1693317500,229000,229000,230000,229000,11
|
|
20250328,150500,1690797500,229000,229000,229000,229000,8
|
|
20250328,150400,1688965500,230000,229000,230000,229000,11
|
|
20250328,150300,1686445500,229000,229000,230000,229000,9
|
|
20250328,150200,1684383500,229000,229000,230000,229000,9
|
|
20250328,150100,1682321500,229000,229500,230000,229000,125
|
|
20250328,150000,1653634500,229500,230000,230000,229500,7
|
|
20250328,145900,1652027000,230000,229500,230000,229500,3
|
|
20250328,145800,1651337500,229500,230000,230000,229500,6
|
|
20250328,145700,1649958500,230000,230000,230000,230000,1
|
|
20250328,145600,1649728500,230000,230000,230000,230000,2
|
|
20250328,145500,1649268500,229500,230000,230000,229500,2
|
|
20250328,145400,1648809000,230000,229500,230000,229500,3
|
|
20250328,145300,1648119500,229500,230000,230000,229500,2
|
|
20250328,145200,1647660000,229500,229500,230000,229500,13
|
|
20250328,145100,1644676000,230000,230000,230000,230000,1
|
|
20250328,145000,1644446000,229500,229500,229500,229000,18
|
|
20250328,144900,1640318000,229500,229000,229500,229000,12
|
|
20250328,144800,1637565000,229500,229500,229500,229500,1
|
|
20250328,144700,1637335500,229000,229000,229000,229000,2
|
|
20250328,144600,1636877500,229500,229500,229500,229500,3
|
|
20250328,144500,1636189000,229500,229500,229500,229500,0
|
|
20250328,144400,1636189000,229500,229500,229500,229500,10
|
|
20250328,144300,1633894000,229500,230000,230000,229500,714
|
|
20250328,144200,1469974250,229500,229500,229500,229500,0
|
|
20250328,144100,1469974250,229500,229500,229500,229500,1
|
|
20250328,144000,1469744750,229500,229500,229500,229500,0
|
|
20250328,143900,1469744750,229500,229500,229500,229500,7
|
|
20250328,143800,1468138250,229500,229500,229500,229500,39
|
|
20250328,143700,1459187750,229500,229500,229500,229500,0
|
|
20250328,143600,1459187750,229500,229500,229500,229500,0
|
|
20250328,143500,1459187750,229500,230000,230000,229500,3
|
|
20250328,143400,1458498750,229500,229500,229500,229500,0
|
|
20250328,143300,1458498750,229500,229500,229500,229500,5
|
|
20250328,143200,1457351250,229500,229500,229500,229500,2
|
|
20250328,143100,1456892250,229500,229500,229500,229500,0
|
|
20250328,143000,1456892250,229500,229500,229500,229500,0
|
|
20250328,142900,1456892250,229500,229500,229500,229500,2
|
|
20250328,142800,1456433250,230000,230000,230000,230000,4
|
|
20250328,142700,1455513250,229500,229500,229500,229500,2
|
|
20250328,142600,1455054250,229500,229500,229500,229500,0
|
|
20250328,142500,1455054250,229500,229500,229500,229500,0
|
|
20250328,142400,1455054250,229500,229500,229500,229500,0
|
|
20250328,142300,1455054250,229500,229500,229500,229500,2
|
|
20250328,142200,1454595250,230000,230000,230000,230000,0
|
|
20250328,142100,1454595250,230000,230000,230000,230000,0
|
|
20250328,142000,1454595250,230000,230000,230000,230000,0
|
|
20250328,141900,1454595250,230000,230000,230000,230000,15
|
|
20250328,141800,1451145250,230000,230000,230000,230000,162
|
|
20250328,141700,1413885250,229500,229500,229500,229500,3
|
|
20250328,141600,1413196750,230000,229500,230000,229500,20
|
|
20250328,141500,1408603750,229500,229500,229500,229500,0
|
|
20250328,141400,1408603750,229500,229500,229500,229500,0
|
|
20250328,141300,1408603750,229500,229000,229500,229000,3
|
|
20250328,141200,1407916250,229500,229500,229500,229500,5
|
|
20250328,141100,1406768750,229500,229500,229500,229500,4
|
|
20250328,141000,1405850750,229500,229500,229500,229500,3
|
|
20250328,140900,1405162250,229500,229000,229500,229000,32
|
|
20250328,140800,1397819250,229000,229000,229000,229000,0
|
|
20250328,140700,1397819250,229000,229000,229000,229000,0
|
|
20250328,140600,1397819250,229000,229000,229500,229000,20
|
|
20250328,140500,1393236250,229000,229000,229000,229000,0
|
|
20250328,140400,1393236250,229000,229000,229000,229000,0
|
|
20250328,140300,1393236250,229000,229500,229500,229000,8
|
|
20250328,140200,1391403750,229000,229000,229000,229000,0
|
|
20250328,140100,1391403750,229000,229000,229000,229000,0
|
|
20250328,140000,1391403750,229000,229000,229500,229000,24
|
|
20250328,135900,1385905750,229000,229500,229500,229000,2
|
|
20250328,135800,1385447250,229000,229000,229000,229000,1
|
|
20250328,135700,1385218250,229000,229000,229000,229000,3
|
|
20250328,135600,1384531250,229000,229000,229000,229000,1
|
|
20250328,135500,1384302250,229000,229000,229000,229000,1
|
|
20250328,135400,1384073250,229000,229000,229000,229000,3
|
|
20250328,135300,1383386250,229000,229000,229000,229000,1
|
|
20250328,135200,1383157250,229000,229000,229000,229000,1
|
|
20250328,135100,1382928250,229000,229000,229000,229000,3
|
|
20250328,135000,1382241250,229000,229500,229500,229000,81
|
|
20250328,134900,1363659750,229500,229500,229500,229500,0
|
|
20250328,134800,1363659750,229500,229500,229500,229500,3
|
|
20250328,134700,1362971250,229500,229500,229500,229500,0
|
|
20250328,134600,1362971250,229500,229500,229500,229500,17
|
|
20250328,134500,1359069750,229000,229000,229000,229000,1
|
|
20250328,134400,1358840750,229000,229000,229500,229000,29
|
|
20250328,134300,1352193750,229000,229500,229500,229000,47
|
|
20250328,134200,1341409250,229500,229500,229500,229500,0
|
|
20250328,134100,1341409250,229500,229500,229500,229500,3
|
|
20250328,134000,1340720750,229000,229000,229000,229000,3
|
|
20250328,133900,1340033750,229000,229000,229000,229000,0
|
|
20250328,133800,1340033750,229000,229000,229000,229000,0
|
|
20250328,133700,1340033750,229000,229000,229000,229000,4
|
|
20250328,133600,1339117750,229000,229000,229000,229000,0
|
|
20250328,133500,1339117750,229000,229000,229000,229000,0
|
|
20250328,133400,1339117750,229000,229500,229500,229000,4
|
|
20250328,133300,1338200750,229000,229000,229000,229000,2
|
|
20250328,133200,1337742750,229000,229000,229000,229000,0
|
|
20250328,133100,1337742750,229000,229000,229500,229000,9
|
|
20250328,133000,1335681250,229500,229000,229500,229000,4
|
|
20250328,132900,1334764750,229000,229000,229000,229000,5
|
|
20250328,132800,1333619750,229000,229000,229000,229000,4
|
|
20250328,132700,1332703750,229000,229000,229000,229000,0
|
|
20250328,132600,1332703750,229000,229000,229000,229000,0
|
|
20250328,132500,1332703750,229000,229000,229000,229000,0
|
|
20250328,132400,1332703750,229000,229000,229000,229000,2
|
|
20250328,132300,1332245750,229000,229000,229000,229000,2
|
|
20250328,132200,1331787750,229000,229000,229000,229000,0
|
|
20250328,132100,1331787750,229000,229000,229000,229000,1
|
|
20250328,132000,1331558750,229000,229000,230000,229000,3
|
|
20250328,131900,1330870750,229000,229500,229500,229000,27
|
|
20250328,131800,1324676250,229500,229500,229500,229500,17
|
|
20250328,131700,1320774750,229500,229500,229500,229500,3
|
|
20250328,131600,1320086250,229500,229500,229500,229500,0
|
|
20250328,131500,1320086250,229500,229500,229500,229500,0
|
|
20250328,131400,1320086250,229500,229500,229500,229500,0
|
|
20250328,131300,1320086250,229500,229500,229500,229500,0
|
|
20250328,131200,1320086250,229500,230000,230000,229500,12
|
|
20250328,131100,1317326750,230000,230000,230000,230000,35
|
|
20250328,131000,1309276750,230500,230000,232500,230000,168
|
|
20250328,130900,1270524250,229500,229000,229500,229000,17
|
|
20250328,130800,1266624250,229000,229000,229000,229000,0
|
|
20250328,130700,1266624250,229000,229000,229000,229000,1
|
|
20250328,130600,1266395250,229500,229500,229500,229500,24
|
|
20250328,130500,1260887250,229000,228500,229000,228500,51
|
|
20250328,130400,1249208750,228500,229000,229000,228500,6
|
|
20250328,130300,1247835250,228500,228500,228500,228500,39
|
|
20250328,130200,1238923750,228500,229000,229000,228500,224
|
|
20250328,130100,1187646750,229000,229500,229500,229000,133
|
|
20250328,130000,1157189250,229000,229000,229500,229000,39
|
|
20250328,125900,1148257250,229000,229000,229000,229000,30
|
|
20250328,125800,1141387250,229000,229000,229000,229000,1
|
|
20250328,125700,1141158250,229000,229000,229000,229000,0
|
|
20250328,125600,1141158250,229000,229500,229500,229000,5
|
|
20250328,125500,1140011250,229000,229000,229000,229000,1
|
|
20250328,125400,1139782250,229000,229000,229000,229000,0
|
|
20250328,125300,1139782250,229000,229000,229000,229000,0
|
|
20250328,125200,1139782250,229000,229000,229000,229000,1
|
|
20250328,125100,1139553250,229500,229500,229500,229500,1
|
|
20250328,125000,1139323750,229500,229500,229500,229500,1
|
|
20250328,124900,1139094250,229000,229000,229500,229000,6
|
|
20250328,124800,1137718250,229000,229000,229000,229000,1
|
|
20250328,124700,1137489250,229000,229000,229000,229000,0
|
|
20250328,124600,1137489250,229000,229000,229000,229000,0
|
|
20250328,124500,1137489250,229000,229000,229000,229000,1
|
|
20250328,124400,1137260250,229000,229000,229000,229000,0
|
|
20250328,124300,1137260250,229000,229000,229000,229000,2
|
|
20250328,124200,1136802250,229000,229500,229500,229000,140
|
|
20250328,124100,1104675750,229500,229500,229500,229500,0
|
|
20250328,124000,1104675750,229500,229500,229500,229500,1
|
|
20250328,123900,1104446250,229500,229500,229500,229500,0
|
|
20250328,123800,1104446250,229500,229500,229500,229500,2
|
|
20250328,123700,1103987250,229500,229500,229500,229500,7
|
|
20250328,123600,1102380750,229500,229500,229500,229500,0
|
|
20250328,123500,1102380750,229500,229500,229500,229500,0
|
|
20250328,123400,1102380750,229500,229750,229750,229500,4
|
|
20250328,123300,1101462250,229750,229750,229750,229750,1
|
|
20250328,123200,1101232500,229500,229500,229500,229500,1
|
|
20250328,123100,1101003000,229500,229500,229500,229500,1
|
|
20250328,123000,1100773500,229500,230000,230000,229500,12
|
|
20250328,122900,1098014500,229500,229500,229500,229500,0
|
|
20250328,122800,1098014500,229500,229500,229500,229500,0
|
|
20250328,122700,1098014500,229500,229500,229500,229500,1
|
|
20250328,122600,1097785000,229500,229500,229500,229500,0
|
|
20250328,122500,1097785000,229500,229500,229500,229500,0
|
|
20250328,122400,1097785000,229500,229500,229500,229500,1
|
|
20250328,122300,1097555500,229500,229500,229500,229500,0
|
|
20250328,122200,1097555500,229500,229500,229500,229500,0
|
|
20250328,122100,1097555500,229500,230000,230000,229500,3
|
|
20250328,122000,1096866000,230000,230000,230000,230000,2
|
|
20250328,121900,1096406000,230000,230000,230000,230000,0
|
|
20250328,121800,1096406000,230000,229500,230000,229500,2
|
|
20250328,121700,1095946500,229500,229500,229500,229500,0
|
|
20250328,121600,1095946500,229500,229500,229500,229500,0
|
|
20250328,121500,1095946500,229500,230000,230000,229500,2
|
|
20250328,121400,1095487000,230000,229500,230000,229500,3
|
|
20250328,121300,1094797500,230000,230000,230000,229500,104
|
|
20250328,121200,1070881500,230000,230000,230000,230000,85
|
|
20250328,121100,1051331500,229500,229500,229500,229500,1
|
|
20250328,121000,1051102000,229500,229500,229500,229500,5
|
|
20250328,120900,1049954500,229500,229500,229500,229500,0
|
|
20250328,120800,1049954500,229500,229500,229500,229500,0
|
|
20250328,120700,1049954500,229500,229500,230000,229500,5
|
|
20250328,120600,1048805500,230000,230000,230000,230000,0
|
|
20250328,120500,1048805500,230000,229500,230000,229500,30
|
|
20250328,120400,1041916000,229500,229500,229500,229500,1
|
|
20250328,120300,1041686500,229500,229500,229500,229500,1
|
|
20250328,120200,1041457000,229500,229500,229500,229500,1
|
|
20250328,120100,1041227500,229500,229500,229500,229500,62
|
|
20250328,120000,1026998500,229500,229500,229500,229500,1
|
|
20250328,115900,1026769000,229500,229500,229500,229500,4
|
|
20250328,115800,1025851000,229500,229500,229500,229500,6
|
|
20250328,115700,1024474000,229500,229500,229500,229500,0
|
|
20250328,115600,1024474000,229500,230000,230000,229500,2
|
|
20250328,115500,1024014500,229500,229500,230000,229500,3
|
|
20250328,115400,1023325500,229500,229500,229500,229500,1
|
|
20250328,115300,1023096000,229500,229500,229500,229500,1
|
|
20250328,115200,1022866500,229500,230000,230000,229500,3
|
|
20250328,115100,1022177000,229500,229500,229500,229500,0
|
|
20250328,115000,1022177000,229500,229500,229500,229500,1
|
|
20250328,114900,1021947500,229500,229500,229500,229500,6
|
|
20250328,114800,1020570500,230000,230000,230000,230000,0
|
|
20250328,114700,1020570500,230000,230000,230000,230000,11
|
|
20250328,114600,1018040500,230000,230000,230000,230000,15
|
|
20250328,114500,1014590500,230000,230000,230000,230000,14
|
|
20250328,114400,1011370500,230000,230000,230000,230000,0
|
|
20250328,114300,1011370500,230000,230000,230000,230000,13
|
|
20250328,114200,1008380500,230000,230000,230000,230000,15
|
|
20250328,114100,1004930500,229500,229500,229500,229500,0
|
|
20250328,114000,1004930500,229500,229500,230000,229500,42
|
|
20250328,113900,995271500,229500,230000,230000,229500,2
|
|
20250328,113800,994812000,229500,229500,229500,229500,2
|
|
20250328,113700,994353000,229500,229500,229500,229500,1
|
|
20250328,113600,994123500,229500,230000,230000,229500,8
|
|
20250328,113500,992284500,229500,230000,230000,229500,7
|
|
20250328,113400,990675500,229500,229500,229500,229500,2
|
|
20250328,113300,990216500,229500,229500,229500,229500,0
|
|
20250328,113200,990216500,229500,229500,229500,229500,2
|
|
20250328,113100,989757500,229500,229500,229500,229500,0
|
|
20250328,113000,989757500,229500,229500,229500,229500,1
|
|
20250328,112900,989528000,229500,229500,229500,229500,2
|
|
20250328,112800,989069000,229500,229500,229500,229500,29
|
|
20250328,112700,982413500,229000,229000,229000,229000,0
|
|
20250328,112600,982413500,229000,229000,229000,229000,2
|
|
20250328,112500,981955500,229000,229000,229000,229000,1
|
|
20250328,112400,981726500,229000,229000,229000,229000,0
|
|
20250328,112300,981726500,229000,229000,229000,229000,1
|
|
20250328,112200,981497500,229500,229500,229500,229500,80
|
|
20250328,112100,963137500,229500,229500,229500,229500,1
|
|
20250328,112000,962908000,230000,230000,230000,230000,1
|
|
20250328,111900,962678000,229500,229500,229500,229500,1
|
|
20250328,111800,962448500,229500,229500,229500,229500,3
|
|
20250328,111700,961760000,229500,229500,229500,229500,1
|
|
20250328,111600,961530500,229500,229500,229500,229500,0
|
|
20250328,111500,961530500,229500,229500,229500,229500,1
|
|
20250328,111400,961301000,230000,230000,230000,230000,1
|
|
20250328,111300,961071000,229500,229500,229500,229500,3
|
|
20250328,111200,960382500,229500,229000,229500,229000,15
|
|
20250328,111100,956940500,229000,229000,229000,229000,1
|
|
20250328,111000,956711500,229500,229500,229500,229500,10
|
|
20250328,110900,954416500,229500,229500,229500,229500,0
|
|
20250328,110800,954416500,229500,229000,229500,229000,102
|
|
20250328,110700,931022500,229000,229000,229000,229000,1
|
|
20250328,110600,930793500,229000,229500,230000,229000,80
|
|
20250328,110500,912435500,229500,229500,229500,229500,0
|
|
20250328,110400,912435500,229500,230000,230000,229500,15
|
|
20250328,110300,908988000,229500,229500,229500,229500,1
|
|
20250328,110200,908758500,230000,230000,230000,230000,1
|
|
20250328,110100,908528500,229500,229500,229500,229500,0
|
|
20250328,110000,908528500,229500,230000,230000,229000,14
|
|
20250328,105900,905316500,230000,230000,230000,230000,19
|
|
20250328,105800,900946500,230000,230000,230000,230000,1
|
|
20250328,105700,900716500,229500,229500,229500,229000,45
|
|
20250328,105600,890389500,229000,229000,229000,229000,1
|
|
20250328,105500,890160500,229500,229500,229500,229500,0
|
|
20250328,105400,890160500,229500,230000,230000,229000,83
|
|
20250328,105300,871115500,230000,230000,230000,230000,10
|
|
20250328,105200,868815500,229500,229500,229500,229500,2
|
|
20250328,105100,868356500,230000,230000,230000,230000,1
|
|
20250328,105000,868126500,230000,230000,230000,230000,1
|
|
20250328,104900,867896500,230000,230000,230000,229500,7
|
|
20250328,104800,866288000,230000,229500,230000,229000,58
|
|
20250328,104700,852954000,230000,229500,230000,229000,41
|
|
20250328,104600,843549000,229500,229500,229500,229000,41
|
|
20250328,104500,834142500,229500,230000,230500,229000,203
|
|
20250328,104400,787504500,229500,230500,230500,229500,439
|
|
20250328,104300,686505000,231000,231000,231000,230500,30
|
|
20250328,104200,679584500,230500,231000,231000,230500,61
|
|
20250328,104100,665495500,231000,231000,231000,231000,0
|
|
20250328,104000,665495500,231000,231000,231000,231000,2
|
|
20250328,103900,665033500,231000,231000,231000,231000,0
|
|
20250328,103800,665033500,231000,231000,231000,231000,0
|
|
20250328,103700,665033500,231000,231500,231500,231000,6
|
|
20250328,103600,663645000,231500,231500,231500,231500,27
|
|
20250328,103500,657394500,231000,231000,231000,231000,0
|
|
20250328,103400,657394500,231000,231000,231000,231000,1
|
|
20250328,103300,657163500,231000,231000,231000,231000,0
|
|
20250328,103200,657163500,231000,231000,231000,231000,1
|
|
20250328,103100,656932500,231500,231500,231500,231000,13
|
|
20250328,103000,653923500,231500,231500,231500,231500,1
|
|
20250328,102900,653692000,231500,231500,231500,231500,0
|
|
20250328,102800,653692000,231500,231000,231500,231000,13
|
|
20250328,102700,650683500,231500,231500,231500,231500,5
|
|
20250328,102600,649526000,231500,231500,231500,231500,1
|
|
20250328,102500,649294500,231000,231000,231000,231000,0
|
|
20250328,102400,649294500,231000,231000,231000,231000,2
|
|
20250328,102300,648832500,231000,231000,231000,231000,0
|
|
20250328,102200,648832500,231000,231000,231000,231000,0
|
|
20250328,102100,648832500,231000,231000,231000,231000,2
|
|
20250328,102000,648370500,231500,231500,231500,231500,16
|
|
20250328,101900,644666500,230500,230500,230500,230500,0
|
|
20250328,101800,644666500,230500,230500,230500,230500,0
|
|
20250328,101700,644666500,230500,230500,230500,230500,0
|
|
20250328,101600,644666500,230500,232000,232000,230500,12
|
|
20250328,101500,641890500,230500,231500,231750,230500,209
|
|
20250328,101400,593526750,231500,231500,231500,231500,1
|
|
20250328,101300,593295250,232000,232000,232000,232000,4
|
|
20250328,101200,592367250,231500,231500,231500,231500,3
|
|
20250328,101100,591672750,231500,231500,231500,231500,1
|
|
20250328,101000,591441250,232000,231500,232000,231500,9
|
|
20250328,100900,589357250,231000,231000,231000,231000,0
|
|
20250328,100800,589357250,231000,231000,231000,231000,2
|
|
20250328,100700,588895250,231500,231500,231500,231500,48
|
|
20250328,100600,577783250,231500,231500,231500,231500,3
|
|
20250328,100500,577088750,232000,232000,232000,232000,0
|
|
20250328,100400,577088750,232000,232000,232000,232000,2
|
|
20250328,100300,576624750,232000,232000,232000,232000,0
|
|
20250328,100200,576624750,232000,232000,232000,232000,10
|
|
20250328,100100,574304750,232000,230500,232000,230500,4
|
|
20250328,100000,573381250,231500,231500,231500,231000,53
|
|
20250328,095900,561113750,231000,231000,231000,231000,4
|
|
20250328,095800,560189750,230500,230500,230500,230500,0
|
|
20250328,095700,560189750,230500,231500,231500,230500,12
|
|
20250328,095600,557413750,231500,231500,231500,231500,11
|
|
20250328,095500,554867250,231000,230500,231000,230500,15
|
|
20250328,095400,551404750,231500,231500,231500,231500,0
|
|
20250328,095300,551404750,231500,230500,231500,230500,2
|
|
20250328,095200,550942750,231000,231000,231000,231000,200
|
|
20250328,095100,504742750,231000,231000,231000,231000,9
|
|
20250328,095000,502663750,231500,231500,231500,231500,1
|
|
20250328,094900,502432250,231500,231500,231500,231500,1
|
|
20250328,094800,502200750,231500,231500,231500,231500,21
|
|
20250328,094700,497339250,231500,231500,231500,231500,1
|
|
20250328,094600,497107750,231500,231500,231500,231500,10
|
|
20250328,094500,494792750,231000,231500,231500,231000,20
|
|
20250328,094400,490167750,231500,231500,231500,231500,25
|
|
20250328,094300,484380250,231500,231500,231500,231500,15
|
|
20250328,094200,480907750,231500,231500,231500,231500,24
|
|
20250328,094100,475351750,231000,232500,232500,231000,329
|
|
20250328,094000,399076250,232500,232500,232500,232500,52
|
|
20250328,093900,386986250,232500,232500,232500,232500,1
|
|
20250328,093800,386753750,233000,233000,233000,233000,0
|
|
20250328,093700,386753750,233000,233500,233500,233000,124
|
|
20250328,093600,357861250,233000,233000,233000,233000,0
|
|
20250328,093500,357861250,233000,233000,233000,233000,4
|
|
20250328,093400,356929250,233500,233000,233500,232750,124
|
|
20250328,093300,328040750,233000,233000,233000,233000,0
|
|
20250328,093200,328040750,233000,233000,233000,233000,0
|
|
20250328,093100,328040750,233000,233000,233000,233000,0
|
|
20250328,093000,328040750,233000,233000,233000,233000,0
|
|
20250328,092900,328040750,233000,233000,233000,233000,52
|
|
20250328,092800,315924750,233250,233000,233250,233000,17
|
|
20250328,092700,311963500,233500,233500,233500,233500,16
|
|
20250328,092600,308227500,234500,233500,234500,233500,7
|
|
20250328,092500,306590000,233500,233000,233500,233000,11
|
|
20250328,092400,304022000,233000,232500,233000,232500,10
|
|
20250328,092300,301696500,232500,233000,233000,232500,151
|
|
20250328,092200,266588000,233000,233000,233000,233000,7
|
|
20250328,092100,264957000,233500,233000,233500,233000,7
|
|
20250328,092000,263324500,233000,233000,233000,233000,15
|
|
20250328,091900,259829500,233500,233500,233500,233500,1
|
|
20250328,091800,259596000,232500,232500,232500,232500,6
|
|
20250328,091700,258201000,233500,233500,233500,232500,208
|
|
20250328,091600,209701000,233500,233500,233500,233500,0
|
|
20250328,091500,209701000,233500,233500,233500,233500,1
|
|
20250328,091400,209467500,233500,233500,233500,233500,8
|
|
20250328,091300,207599500,233500,233500,233500,233500,14
|
|
20250328,091200,204330500,233000,233500,233500,233000,6
|
|
20250328,091100,202932000,233500,233500,233500,233500,5
|
|
20250328,091000,201764500,233500,233000,233500,233000,201
|
|
20250328,090900,154831500,233500,233500,233500,233000,5
|
|
20250328,090800,153664500,233500,233000,233500,233000,5
|
|
20250328,090700,152498500,233500,233500,233500,233000,65
|
|
20250328,090600,137329500,233000,233000,233500,233000,29
|
|
20250328,090500,130563500,236000,233500,236000,232500,75
|
|
20250328,090400,113057000,233500,234000,234000,233500,28
|
|
20250328,090300,106509000,234000,234500,234500,234000,267
|
|
20250328,090200,43912000,234000,234500,234500,234000,9
|
|
20250328,090100,41802000,234000,235000,235000,233500,100
|
|
20250328,090000,18382500,235500,236000,237000,235500,78
|