751 lines
43 KiB
CSV
751 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,212800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,212700,72207355250,239000,239000,239000,239000,0
|
|
20250310,212600,72207355250,239000,239000,239000,239000,0
|
|
20250310,212500,72207355250,239000,239000,239000,239000,0
|
|
20250310,212400,72207355250,239000,239000,239000,239000,0
|
|
20250310,212300,72207355250,239000,239000,239000,239000,0
|
|
20250310,212200,72207355250,239000,239000,239000,239000,0
|
|
20250310,212100,72207355250,239000,239000,239000,239000,0
|
|
20250310,212000,72207355250,239000,239000,239000,239000,0
|
|
20250310,211900,72207355250,239000,239000,239000,239000,0
|
|
20250310,211800,72207355250,239000,239000,239000,239000,0
|
|
20250310,211700,72207355250,239000,239000,239000,239000,0
|
|
20250310,211600,72207355250,239000,239000,239000,239000,0
|
|
20250310,211500,72207355250,239000,239000,239000,239000,0
|
|
20250310,211400,72207355250,239000,239000,239000,239000,0
|
|
20250310,211300,72207355250,239000,239000,239000,239000,0
|
|
20250310,211200,72207355250,239000,239000,239000,239000,0
|
|
20250310,211100,72207355250,239000,239000,239000,239000,0
|
|
20250310,211000,72207355250,239000,239000,239000,239000,0
|
|
20250310,210900,72207355250,239000,239000,239000,239000,0
|
|
20250310,210800,72207355250,239000,239000,239000,239000,0
|
|
20250310,210700,72207355250,239000,239000,239000,239000,0
|
|
20250310,210600,72207355250,239000,239000,239000,239000,0
|
|
20250310,210500,72207355250,239000,239000,239000,239000,0
|
|
20250310,210400,72207355250,239000,239000,239000,239000,0
|
|
20250310,210300,72207355250,239000,239000,239000,239000,0
|
|
20250310,210200,72207355250,239000,239000,239000,239000,0
|
|
20250310,210100,72207355250,239000,239000,239000,239000,0
|
|
20250310,210000,72207355250,239000,239000,239000,239000,0
|
|
20250310,205900,72207355250,239000,239000,239000,239000,0
|
|
20250310,205800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,205700,72207355250,239000,239000,239000,239000,0
|
|
20250310,205600,72207355250,239000,239000,239000,239000,0
|
|
20250310,205500,72207355250,239000,239000,239000,239000,0
|
|
20250310,205400,72207355250,239000,239000,239000,239000,0
|
|
20250310,205300,72207355250,239000,239000,239000,239000,0
|
|
20250310,205200,72207355250,239000,239000,239000,239000,0
|
|
20250310,205100,72207355250,239000,239000,239000,239000,0
|
|
20250310,205000,72207355250,239000,239000,239000,239000,0
|
|
20250310,204900,72207355250,239000,239000,239000,239000,0
|
|
20250310,204800,72207355250,239000,239000,239000,239000,0
|
|
20250310,204700,72207355250,239000,239000,239000,239000,0
|
|
20250310,204600,72207355250,239000,239000,239000,239000,0
|
|
20250310,204500,72207355250,239000,239000,239000,239000,0
|
|
20250310,204400,72207355250,239000,239000,239000,239000,0
|
|
20250310,204300,72207355250,239000,239000,239000,239000,0
|
|
20250310,204200,72207355250,239000,239000,239000,239000,0
|
|
20250310,204100,72207355250,239000,239000,239000,239000,0
|
|
20250310,204000,72207355250,239000,239000,239000,239000,0
|
|
20250310,203900,72207355250,239000,239000,239000,239000,0
|
|
20250310,203800,72207355250,239000,239000,239000,239000,0
|
|
20250310,203700,72207355250,239000,239000,239000,239000,0
|
|
20250310,203600,72207355250,239000,239000,239000,239000,0
|
|
20250310,203500,72207355250,239000,239000,239000,239000,0
|
|
20250310,203400,72207355250,239000,239000,239000,239000,0
|
|
20250310,203300,72207355250,239000,239000,239000,239000,0
|
|
20250310,203200,72207355250,239000,239000,239000,239000,0
|
|
20250310,203100,72207355250,239000,239000,239000,239000,0
|
|
20250310,203000,72207355250,239000,239000,239000,239000,0
|
|
20250310,202900,72207355250,239000,239000,239000,239000,0
|
|
20250310,202800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,202700,72207355250,239000,239000,239000,239000,0
|
|
20250310,202600,72207355250,239000,239000,239000,239000,0
|
|
20250310,202500,72207355250,239000,239000,239000,239000,0
|
|
20250310,202400,72207355250,239000,239000,239000,239000,0
|
|
20250310,202300,72207355250,239000,239000,239000,239000,0
|
|
20250310,202200,72207355250,239000,239000,239000,239000,0
|
|
20250310,202100,72207355250,239000,239000,239000,239000,0
|
|
20250310,202000,72207355250,239000,239000,239000,239000,0
|
|
20250310,201900,72207355250,239000,239000,239000,239000,0
|
|
20250310,201800,72207355250,239000,239000,239000,239000,0
|
|
20250310,201700,72207355250,239000,239000,239000,239000,0
|
|
20250310,201600,72207355250,239000,239000,239000,239000,0
|
|
20250310,201500,72207355250,239000,239000,239000,239000,0
|
|
20250310,201400,72207355250,239000,239000,239000,239000,0
|
|
20250310,201300,72207355250,239000,239000,239000,239000,0
|
|
20250310,201200,72207355250,239000,239000,239000,239000,0
|
|
20250310,201100,72207355250,239000,239000,239000,239000,0
|
|
20250310,201000,72207355250,239000,239000,239000,239000,0
|
|
20250310,200900,72207355250,239000,239000,239000,239000,0
|
|
20250310,200800,72207355250,239000,239000,239000,239000,0
|
|
20250310,200700,72207355250,239000,239000,239000,239000,0
|
|
20250310,200600,72207355250,239000,239000,239000,239000,0
|
|
20250310,200500,72207355250,239000,239000,239000,239000,0
|
|
20250310,200400,72207355250,239000,239000,239000,239000,0
|
|
20250310,200300,72207355250,239000,239000,239000,239000,0
|
|
20250310,200200,72207355250,239000,239000,239000,239000,0
|
|
20250310,200100,72207355250,239000,239000,239000,239000,0
|
|
20250310,200000,72207355250,239000,239000,239000,239000,0
|
|
20250310,195900,72207355250,239000,239000,239000,239000,0
|
|
20250310,195800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,195700,72207355250,239000,239000,239000,239000,0
|
|
20250310,195600,72207355250,239000,239000,239000,239000,0
|
|
20250310,195500,72207355250,239000,239000,239000,239000,0
|
|
20250310,195400,72207355250,239000,239000,239000,239000,0
|
|
20250310,195300,72207355250,239000,239000,239000,239000,0
|
|
20250310,195200,72207355250,239000,239000,239000,239000,0
|
|
20250310,195100,72207355250,239000,239000,239000,239000,0
|
|
20250310,195000,72207355250,239000,239000,239000,239000,0
|
|
20250310,194900,72207355250,239000,239000,239000,239000,0
|
|
20250310,194800,72207355250,239000,239000,239000,239000,0
|
|
20250310,194700,72207355250,239000,239000,239000,239000,0
|
|
20250310,194600,72207355250,239000,239000,239000,239000,0
|
|
20250310,194500,72207355250,239000,239000,239000,239000,0
|
|
20250310,194400,72207355250,239000,239000,239000,239000,0
|
|
20250310,194300,72207355250,239000,239000,239000,239000,0
|
|
20250310,194200,72207355250,239000,239000,239000,239000,0
|
|
20250310,194100,72207355250,239000,239000,239000,239000,0
|
|
20250310,194000,72207355250,239000,239000,239000,239000,0
|
|
20250310,193900,72207355250,239000,239000,239000,239000,0
|
|
20250310,193800,72207355250,239000,239000,239000,239000,0
|
|
20250310,193700,72207355250,239000,239000,239000,239000,0
|
|
20250310,193600,72207355250,239000,239000,239000,239000,0
|
|
20250310,193500,72207355250,239000,239000,239000,239000,0
|
|
20250310,193400,72207355250,239000,239000,239000,239000,0
|
|
20250310,193300,72207355250,239000,239000,239000,239000,0
|
|
20250310,193200,72207355250,239000,239000,239000,239000,0
|
|
20250310,193100,72207355250,239000,239000,239000,239000,0
|
|
20250310,193000,72207355250,239000,239000,239000,239000,0
|
|
20250310,192900,72207355250,239000,239000,239000,239000,0
|
|
20250310,192800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,192700,72207355250,239000,239000,239000,239000,0
|
|
20250310,192600,72207355250,239000,239000,239000,239000,0
|
|
20250310,192500,72207355250,239000,239000,239000,239000,0
|
|
20250310,192400,72207355250,239000,239000,239000,239000,0
|
|
20250310,192300,72207355250,239000,239000,239000,239000,0
|
|
20250310,192200,72207355250,239000,239000,239000,239000,0
|
|
20250310,192100,72207355250,239000,239000,239000,239000,0
|
|
20250310,192000,72207355250,239000,239000,239000,239000,0
|
|
20250310,191900,72207355250,239000,239000,239000,239000,0
|
|
20250310,191800,72207355250,239000,239000,239000,239000,0
|
|
20250310,191700,72207355250,239000,239000,239000,239000,0
|
|
20250310,191600,72207355250,239000,239000,239000,239000,0
|
|
20250310,191500,72207355250,239000,239000,239000,239000,0
|
|
20250310,191400,72207355250,239000,239000,239000,239000,0
|
|
20250310,191300,72207355250,239000,239000,239000,239000,0
|
|
20250310,191200,72207355250,239000,239000,239000,239000,0
|
|
20250310,191100,72207355250,239000,239000,239000,239000,0
|
|
20250310,191000,72207355250,239000,239000,239000,239000,0
|
|
20250310,190900,72207355250,239000,239000,239000,239000,0
|
|
20250310,190800,72207355250,239000,239000,239000,239000,0
|
|
20250310,190700,72207355250,239000,239000,239000,239000,0
|
|
20250310,190600,72207355250,239000,239000,239000,239000,0
|
|
20250310,190500,72207355250,239000,239000,239000,239000,0
|
|
20250310,190400,72207355250,239000,239000,239000,239000,0
|
|
20250310,190300,72207355250,239000,239000,239000,239000,0
|
|
20250310,190200,72207355250,239000,239000,239000,239000,0
|
|
20250310,190100,72207355250,239000,239000,239000,239000,0
|
|
20250310,190000,72207355250,239000,239000,239000,239000,0
|
|
20250310,185900,72207355250,239000,239000,239000,239000,0
|
|
20250310,185800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,185700,72207355250,239000,239000,239000,239000,0
|
|
20250310,185600,72207355250,239000,239000,239000,239000,0
|
|
20250310,185500,72207355250,239000,239000,239000,239000,0
|
|
20250310,185400,72207355250,239000,239000,239000,239000,0
|
|
20250310,185300,72207355250,239000,239000,239000,239000,0
|
|
20250310,185200,72207355250,239000,239000,239000,239000,0
|
|
20250310,185100,72207355250,239000,239000,239000,239000,0
|
|
20250310,185000,72207355250,239000,239000,239000,239000,0
|
|
20250310,184900,72207355250,239000,239000,239000,239000,0
|
|
20250310,184800,72207355250,239000,239000,239000,239000,0
|
|
20250310,184700,72207355250,239000,239000,239000,239000,0
|
|
20250310,184600,72207355250,239000,239000,239000,239000,0
|
|
20250310,184500,72207355250,239000,239000,239000,239000,0
|
|
20250310,184400,72207355250,239000,239000,239000,239000,0
|
|
20250310,184300,72207355250,239000,239000,239000,239000,0
|
|
20250310,184200,72207355250,239000,239000,239000,239000,0
|
|
20250310,184100,72207355250,239000,239000,239000,239000,0
|
|
20250310,184000,72207355250,239000,239000,239000,239000,0
|
|
20250310,183900,72207355250,239000,239000,239000,239000,0
|
|
20250310,183800,72207355250,239000,239000,239000,239000,0
|
|
20250310,183700,72207355250,239000,239000,239000,239000,0
|
|
20250310,183600,72207355250,239000,239000,239000,239000,0
|
|
20250310,183500,72207355250,239000,239000,239000,239000,0
|
|
20250310,183400,72207355250,239000,239000,239000,239000,0
|
|
20250310,183300,72207355250,239000,239000,239000,239000,0
|
|
20250310,183200,72207355250,239000,239000,239000,239000,0
|
|
20250310,183100,72207355250,239000,239000,239000,239000,0
|
|
20250310,183000,72207355250,239000,239000,239000,239000,0
|
|
20250310,182900,72207355250,239000,239000,239000,239000,0
|
|
20250310,182800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,182700,72207355250,239000,239000,239000,239000,0
|
|
20250310,182600,72207355250,239000,239000,239000,239000,0
|
|
20250310,182500,72207355250,239000,239000,239000,239000,0
|
|
20250310,182400,72207355250,239000,239000,239000,239000,0
|
|
20250310,182300,72207355250,239000,239000,239000,239000,0
|
|
20250310,182200,72207355250,239000,239000,239000,239000,0
|
|
20250310,182100,72207355250,239000,239000,239000,239000,0
|
|
20250310,182000,72207355250,239000,239000,239000,239000,0
|
|
20250310,181900,72207355250,239000,239000,239000,239000,0
|
|
20250310,181800,72207355250,239000,239000,239000,239000,0
|
|
20250310,181700,72207355250,239000,239000,239000,239000,0
|
|
20250310,181600,72207355250,239000,239000,239000,239000,0
|
|
20250310,181500,72207355250,239000,239000,239000,239000,0
|
|
20250310,181400,72207355250,239000,239000,239000,239000,0
|
|
20250310,181300,72207355250,239000,239000,239000,239000,0
|
|
20250310,181200,72207355250,239000,239000,239000,239000,0
|
|
20250310,181100,72207355250,239000,239000,239000,239000,0
|
|
20250310,181000,72207355250,239000,239000,239000,239000,0
|
|
20250310,180900,72207355250,239000,239000,239000,239000,0
|
|
20250310,180800,72207355250,239000,239000,239000,239000,0
|
|
20250310,180700,72207355250,239000,239000,239000,239000,0
|
|
20250310,180600,72207355250,239000,239000,239000,239000,0
|
|
20250310,180500,72207355250,239000,239000,239000,239000,0
|
|
20250310,180400,72207355250,239000,239000,239000,239000,0
|
|
20250310,180300,72207355250,239000,239000,239000,239000,0
|
|
20250310,180200,72207355250,239000,239000,239000,239000,0
|
|
20250310,180100,72207355250,239000,239000,239000,239000,0
|
|
20250310,180000,72207355250,239000,239000,239000,239000,0
|
|
20250310,175900,72207355250,239000,239000,239000,239000,0
|
|
20250310,175800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,175700,72207355250,239000,239000,239000,239000,0
|
|
20250310,175600,72207355250,239000,239000,239000,239000,0
|
|
20250310,175500,72207355250,239000,239000,239000,239000,0
|
|
20250310,175400,72207355250,239000,239000,239000,239000,0
|
|
20250310,175300,72207355250,239000,239000,239000,239000,0
|
|
20250310,175200,72207355250,239000,239000,239000,239000,0
|
|
20250310,175100,72207355250,239000,239000,239000,239000,0
|
|
20250310,175000,72207355250,239000,239000,239000,239000,0
|
|
20250310,174900,72207355250,239000,239000,239000,239000,0
|
|
20250310,174800,72207355250,239000,239000,239000,239000,0
|
|
20250310,174700,72207355250,239000,239000,239000,239000,0
|
|
20250310,174600,72207355250,239000,239000,239000,239000,0
|
|
20250310,174500,72207355250,239000,239000,239000,239000,0
|
|
20250310,174400,72207355250,239000,239000,239000,239000,0
|
|
20250310,174300,72207355250,239000,239000,239000,239000,0
|
|
20250310,174200,72207355250,239000,239000,239000,239000,0
|
|
20250310,174100,72207355250,239000,239000,239000,239000,0
|
|
20250310,174000,72207355250,239000,239000,239000,239000,0
|
|
20250310,173900,72207355250,239000,239000,239000,239000,0
|
|
20250310,173800,72207355250,239000,239000,239000,239000,0
|
|
20250310,173700,72207355250,239000,239000,239000,239000,0
|
|
20250310,173600,72207355250,239000,239000,239000,239000,0
|
|
20250310,173500,72207355250,239000,239000,239000,239000,0
|
|
20250310,173400,72207355250,239000,239000,239000,239000,0
|
|
20250310,173300,72207355250,239000,239000,239000,239000,0
|
|
20250310,173200,72207355250,239000,239000,239000,239000,0
|
|
20250310,173100,72207355250,239000,239000,239000,239000,0
|
|
20250310,173000,72207355250,239000,239000,239000,239000,0
|
|
20250310,172900,72207355250,239000,239000,239000,239000,0
|
|
20250310,172800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,172700,72207355250,239000,239000,239000,239000,0
|
|
20250310,172600,72207355250,239000,239000,239000,239000,0
|
|
20250310,172500,72207355250,239000,239000,239000,239000,0
|
|
20250310,172400,72207355250,239000,239000,239000,239000,0
|
|
20250310,172300,72207355250,239000,239000,239000,239000,0
|
|
20250310,172200,72207355250,239000,239000,239000,239000,0
|
|
20250310,172100,72207355250,239000,239000,239000,239000,0
|
|
20250310,172000,72207355250,239000,239000,239000,239000,0
|
|
20250310,171900,72207355250,239000,239000,239000,239000,0
|
|
20250310,171800,72207355250,239000,239000,239000,239000,0
|
|
20250310,171700,72207355250,239000,239000,239000,239000,0
|
|
20250310,171600,72207355250,239000,239000,239000,239000,0
|
|
20250310,171500,72207355250,239000,239000,239000,239000,0
|
|
20250310,171400,72207355250,239000,239000,239000,239000,0
|
|
20250310,171300,72207355250,239000,239000,239000,239000,0
|
|
20250310,171200,72207355250,239000,239000,239000,239000,0
|
|
20250310,171100,72207355250,239000,239000,239000,239000,0
|
|
20250310,171000,72207355250,239000,239000,239000,239000,0
|
|
20250310,170900,72207355250,239000,239000,239000,239000,0
|
|
20250310,170800,72207355250,239000,239000,239000,239000,0
|
|
20250310,170700,72207355250,239000,239000,239000,239000,0
|
|
20250310,170600,72207355250,239000,239000,239000,239000,0
|
|
20250310,170500,72207355250,239000,239000,239000,239000,0
|
|
20250310,170400,72207355250,239000,239000,239000,239000,0
|
|
20250310,170300,72207355250,239000,239000,239000,239000,0
|
|
20250310,170200,72207355250,239000,239000,239000,239000,0
|
|
20250310,170100,72207355250,239000,239000,239000,239000,0
|
|
20250310,170000,72207355250,239000,239000,239000,239000,0
|
|
20250310,165900,72207355250,239000,239000,239000,239000,0
|
|
20250310,165800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,165700,72207355250,239000,239000,239000,239000,0
|
|
20250310,165600,72207355250,239000,239000,239000,239000,0
|
|
20250310,165500,72207355250,239000,239000,239000,239000,0
|
|
20250310,165400,72207355250,239000,239000,239000,239000,0
|
|
20250310,165300,72207355250,239000,239000,239000,239000,0
|
|
20250310,165200,72207355250,239000,239000,239000,239000,0
|
|
20250310,165100,72207355250,239000,239000,239000,239000,0
|
|
20250310,165000,72207355250,239000,239000,239000,239000,0
|
|
20250310,164900,72207355250,239000,239000,239000,239000,0
|
|
20250310,164800,72207355250,239000,239000,239000,239000,0
|
|
20250310,164700,72207355250,239000,239000,239000,239000,0
|
|
20250310,164600,72207355250,239000,239000,239000,239000,0
|
|
20250310,164500,72207355250,239000,239000,239000,239000,0
|
|
20250310,164400,72207355250,239000,239000,239000,239000,0
|
|
20250310,164300,72207355250,239000,239000,239000,239000,0
|
|
20250310,164200,72207355250,239000,239000,239000,239000,0
|
|
20250310,164100,72207355250,239000,239000,239000,239000,0
|
|
20250310,164000,72207355250,239000,239000,239000,239000,0
|
|
20250310,163900,72207355250,239000,239000,239000,239000,0
|
|
20250310,163800,72207355250,239000,239000,239000,239000,0
|
|
20250310,163700,72207355250,239000,239000,239000,239000,0
|
|
20250310,163600,72207355250,239000,239000,239000,239000,0
|
|
20250310,163500,72207355250,239000,239000,239000,239000,0
|
|
20250310,163400,72207355250,239000,239000,239000,239000,0
|
|
20250310,163300,72207355250,239000,239000,239000,239000,0
|
|
20250310,163200,72207355250,239000,239000,239000,239000,0
|
|
20250310,163100,72207355250,239000,239000,239000,239000,0
|
|
20250310,163000,72207355250,239000,239000,239000,239000,0
|
|
20250310,162900,72207355250,239000,239000,239000,239000,0
|
|
20250310,162800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,162700,72207355250,239000,239000,239000,239000,0
|
|
20250310,162600,72207355250,239000,239000,239000,239000,0
|
|
20250310,162500,72207355250,239000,239000,239000,239000,0
|
|
20250310,162400,72207355250,239000,239000,239000,239000,0
|
|
20250310,162300,72207355250,239000,239000,239000,239000,0
|
|
20250310,162200,72207355250,239000,239000,239000,239000,0
|
|
20250310,162100,72207355250,239000,239000,239000,239000,0
|
|
20250310,162000,72207355250,239000,239000,239000,239000,0
|
|
20250310,161900,72207355250,239000,239000,239000,239000,0
|
|
20250310,161800,72207355250,239000,239000,239000,239000,0
|
|
20250310,161700,72207355250,239000,239000,239000,239000,0
|
|
20250310,161600,72207355250,239000,239000,239000,239000,0
|
|
20250310,161500,72207355250,239000,239000,239000,239000,0
|
|
20250310,161400,72207355250,239000,239000,239000,239000,0
|
|
20250310,161300,72207355250,239000,239000,239000,239000,0
|
|
20250310,161200,72207355250,239000,239000,239000,239000,0
|
|
20250310,161100,72207355250,239000,239000,239000,239000,0
|
|
20250310,161000,72207355250,239000,239000,239000,239000,0
|
|
20250310,160900,72207355250,239000,239000,239000,239000,0
|
|
20250310,160800,72207355250,239000,239000,239000,239000,0
|
|
20250310,160700,72207355250,239000,239000,239000,239000,0
|
|
20250310,160600,72207355250,239000,239000,239000,239000,0
|
|
20250310,160500,72207355250,239000,239000,239000,239000,0
|
|
20250310,160400,72207355250,239000,239000,239000,239000,0
|
|
20250310,160300,72207355250,239000,239000,239000,239000,0
|
|
20250310,160200,72207355250,239000,239000,239000,239000,0
|
|
20250310,160100,72207355250,239000,239000,239000,239000,0
|
|
20250310,160000,72207355250,239000,239000,239000,239000,0
|
|
20250310,155900,72207355250,239000,239000,239000,239000,0
|
|
20250310,155800,72207355250,239000,239000,239000,239000,3985
|
|
20250310,155700,72207355250,239000,239000,239000,239000,0
|
|
20250310,155600,72207355250,239000,239000,239000,239000,0
|
|
20250310,155500,72207355250,239000,239000,239000,239000,0
|
|
20250310,155400,72207355250,239000,239000,239000,239000,0
|
|
20250310,155300,72207355250,239000,239000,239000,239000,0
|
|
20250310,155200,72207355250,239000,239000,239000,239000,0
|
|
20250310,155100,72207355250,239000,239000,239000,239000,0
|
|
20250310,155000,72207355250,239000,239000,239000,239000,0
|
|
20250310,154900,72207355250,239000,239000,239000,239000,0
|
|
20250310,154800,72207355250,239000,239000,239000,239000,0
|
|
20250310,154700,72207355250,239000,239000,239000,239000,0
|
|
20250310,154600,72207355250,239000,239000,239000,239000,0
|
|
20250310,154500,72207355250,239000,239000,239000,239000,0
|
|
20250310,154400,72207355250,239000,239000,239000,239000,0
|
|
20250310,154300,72207355250,239000,239000,239000,239000,0
|
|
20250310,154200,72207355250,239000,239000,239000,239000,0
|
|
20250310,154100,72207355250,239000,239000,239000,239000,0
|
|
20250310,154000,72207355250,239000,239000,239000,239000,0
|
|
20250310,153900,72207355250,239000,239000,239000,239000,0
|
|
20250310,153800,72207355250,239000,239000,239000,239000,0
|
|
20250310,153700,72207355250,239000,239000,239000,239000,0
|
|
20250310,153600,72207355250,239000,239000,239000,239000,0
|
|
20250310,153500,72207355250,239000,239000,239000,239000,0
|
|
20250310,153400,72207355250,239000,239000,239000,239000,0
|
|
20250310,153300,72207355250,239000,239000,239000,239000,0
|
|
20250310,153200,72207355250,239000,239000,239000,239000,0
|
|
20250310,153100,72207355250,239000,239000,239000,239000,0
|
|
20250310,153000,72207355250,239000,239000,239000,239000,3985
|
|
20250310,152900,71254940250,239000,239000,239000,239000,0
|
|
20250310,152800,71254940250,239000,239000,239000,239000,0
|
|
20250310,152700,71254940250,239000,239000,239000,239000,0
|
|
20250310,152600,71254940250,239000,239000,239000,239000,0
|
|
20250310,152500,71254940250,239000,239000,239000,239000,0
|
|
20250310,152400,71254940250,239000,239000,239000,239000,0
|
|
20250310,152300,71254940250,239000,239000,239000,239000,0
|
|
20250310,152200,71254940250,239000,239000,239000,239000,0
|
|
20250310,152100,71254940250,239000,239000,239000,239000,0
|
|
20250310,152000,71254940250,239000,239000,239000,239000,0
|
|
20250310,151900,71254940250,239000,239000,239000,238500,964
|
|
20250310,151800,71024671000,238500,238500,239000,238500,559
|
|
20250310,151700,70891211500,238500,238500,239000,238500,666
|
|
20250310,151600,70732316500,238500,238500,239000,238500,767
|
|
20250310,151500,70549290500,238500,239000,239000,238500,617
|
|
20250310,151400,70402032500,239000,239000,239500,238500,643
|
|
20250310,151300,70248462000,238500,239000,239500,238500,831
|
|
20250310,151200,70049866500,238500,238500,239000,238500,633
|
|
20250310,151100,69898733750,239000,239000,239000,238500,597
|
|
20250310,151000,69756268500,239000,238000,239000,238000,877
|
|
20250310,150900,69547088500,238000,238000,238500,238000,366
|
|
20250310,150800,69459935000,238500,238000,238500,238000,452
|
|
20250310,150700,69352272500,238000,238500,238500,238000,532
|
|
20250310,150600,69225559000,238000,238000,239000,238000,506
|
|
20250310,150500,69104964000,238500,238750,238750,238000,524
|
|
20250310,150400,68980053000,238500,239000,239000,238000,851
|
|
20250310,150300,68777124500,239000,238000,239000,238000,705
|
|
20250310,150200,68609168500,238000,238000,238500,238000,383
|
|
20250310,150100,68517973000,238000,238000,238500,238000,619
|
|
20250310,150000,68370516500,238000,238000,238500,238000,1005
|
|
20250310,145900,68131168500,238000,238000,238500,237500,1038
|
|
20250310,145800,67884041000,238000,238250,238500,238000,1100
|
|
20250310,145700,67622186500,238000,238500,238500,238000,539
|
|
20250310,145600,67493865500,238000,237500,238500,237500,1739
|
|
20250310,145500,67080043000,237500,237750,238000,237500,640
|
|
20250310,145400,66928020500,237500,237500,238000,237500,560
|
|
20250310,145300,66795006000,237500,237500,238000,237500,1478
|
|
20250310,145200,66443492000,237500,237500,238000,237500,995
|
|
20250310,145100,66206895250,237500,238000,238000,237500,788
|
|
20250310,145000,66019545000,238000,237500,238000,237500,715
|
|
20250310,144900,65849686000,238000,237500,238000,237000,3344
|
|
20250310,144800,65055461000,237500,237500,238000,237500,1916
|
|
20250310,144700,64599888000,237500,237500,238000,237500,1511
|
|
20250310,144600,64241000500,237500,237500,238000,237000,2595
|
|
20250310,144500,63624668500,237500,237750,238000,237500,871
|
|
20250310,144400,63417770500,237750,238000,238500,237500,1883
|
|
20250310,144300,62969781750,238000,238000,238500,238000,766
|
|
20250310,144200,62787390250,238000,238500,239000,238000,607
|
|
20250310,144100,62642686250,238500,238500,239000,238000,697
|
|
20250310,144000,62476419250,238500,238500,239000,238000,490
|
|
20250310,143900,62359552500,239000,238500,239000,238500,1415
|
|
20250310,143800,62022036000,239000,238500,239500,238500,1501
|
|
20250310,143700,61663482500,238500,238500,239000,238500,534
|
|
20250310,143600,61536111250,238500,238500,239000,238500,864
|
|
20250310,143500,61330024750,239000,238500,239000,238500,754
|
|
20250310,143400,61150147750,238500,238500,239000,238500,619
|
|
20250310,143300,61002461000,238500,238500,239000,238500,567
|
|
20250310,143200,60867207000,238500,238500,239000,238000,649
|
|
20250310,143100,60712402000,238500,238500,239000,238000,590
|
|
20250310,143000,60571685000,238500,238500,239000,238500,547
|
|
20250310,142900,60441191500,238500,238500,239000,238000,608
|
|
20250310,142800,60296173750,238500,238500,239000,238500,672
|
|
20250310,142700,60135868250,238500,238000,239000,238000,872
|
|
20250310,142600,59927633000,238500,238500,239000,238500,914
|
|
20250310,142500,59709622000,238500,238500,239000,238000,1351
|
|
20250310,142400,59387050500,239000,238500,239000,238500,491
|
|
20250310,142300,59269919500,239000,238500,239000,238500,1007
|
|
20250310,142200,59029737500,238500,238500,239000,238500,649
|
|
20250310,142100,58874928500,238500,238500,239000,238500,726
|
|
20250310,142000,58701753500,238500,239000,239500,238500,1073
|
|
20250310,141900,58445374000,239000,239000,239500,239000,584
|
|
20250310,141800,58305771500,239000,239000,239500,238000,2775
|
|
20250310,141700,57643600500,239500,239000,239500,238500,1190
|
|
20250310,141600,57358860500,239000,239500,239500,238500,666
|
|
20250310,141500,57199676000,239000,239000,239500,239000,627
|
|
20250310,141400,57049800750,239000,239000,239500,239000,415
|
|
20250310,141300,56950593750,239000,239000,239500,238500,891
|
|
20250310,141200,56737566250,239000,239000,239500,239000,467
|
|
20250310,141100,56625919750,239500,239000,239500,239000,786
|
|
20250310,141000,56437814750,239500,239000,239500,238500,552
|
|
20250310,140900,56305938750,238500,239500,239500,238500,528
|
|
20250310,140800,56179713750,239000,239000,239500,239000,313
|
|
20250310,140700,56104885250,239000,239250,239500,239000,661
|
|
20250310,140600,55946902250,239250,239500,240000,239000,355
|
|
20250310,140500,55861874250,239500,240000,240000,239500,755
|
|
20250310,140400,55680842750,239500,239500,240000,239500,423
|
|
20250310,140300,55579519250,240000,239500,240000,239500,498
|
|
20250310,140200,55460216250,239500,239500,239750,239500,427
|
|
20250310,140100,55357949000,239500,239500,240500,239000,4176
|
|
20250310,140000,54358661250,239500,239500,240000,238250,4864
|
|
20250310,135900,53197177750,239500,240500,240500,239500,884
|
|
20250310,135800,52985051750,240000,240000,240500,240000,586
|
|
20250310,135700,52844357250,240000,240000,240500,240000,455
|
|
20250310,135600,52735127750,240000,239500,240500,239500,935
|
|
20250310,135500,52510826250,239500,239000,240000,238500,1492
|
|
20250310,135400,52153642500,239000,239000,239500,239000,732
|
|
20250310,135300,51978691750,239000,240000,240000,239000,1493
|
|
20250310,135200,51621177500,240000,239500,240500,239500,562
|
|
20250310,135100,51486370500,240000,240000,240500,240000,3523
|
|
20250310,135000,50640849000,240500,240500,240500,240000,897
|
|
20250310,134900,50425552000,240500,240500,241000,240500,611
|
|
20250310,134800,50278570000,240500,241000,241000,240500,572
|
|
20250310,134700,50140994500,240500,240750,241000,240250,598
|
|
20250310,134600,49997174500,240500,240500,241000,240500,421
|
|
20250310,134500,49895906500,240500,240750,241000,240500,579
|
|
20250310,134400,49756616000,240500,241000,241000,240500,218
|
|
20250310,134300,49704179250,241000,240500,241000,240500,315
|
|
20250310,134200,49628397250,240500,240500,241000,240500,422
|
|
20250310,134100,49526905000,240500,240500,241000,240500,363
|
|
20250310,134000,49439568500,240500,240500,241000,240500,473
|
|
20250310,133900,49325768000,240500,241000,241500,240500,773
|
|
20250310,133800,49139541250,241000,241500,241500,241000,1267
|
|
20250310,133700,48834166000,241000,241000,241500,241000,319
|
|
20250310,133600,48757237000,241000,241000,241500,241000,668
|
|
20250310,133500,48596216000,241000,241000,241500,241000,1087
|
|
20250310,133400,48334226000,241500,241000,241500,241000,217
|
|
20250310,133300,48281915500,241000,241000,241500,241000,624
|
|
20250310,133200,48131389250,241500,241000,241500,241000,281
|
|
20250310,133100,48063645750,241000,241000,241500,241000,273
|
|
20250310,133000,47997851750,241000,241500,241500,241000,399
|
|
20250310,132900,47901678750,241000,241000,241500,240500,413
|
|
20250310,132800,47802141250,241000,241000,241500,241000,276
|
|
20250310,132700,47735615500,241000,241000,241500,241000,540
|
|
20250310,132600,47605468000,241000,241000,241500,241000,349
|
|
20250310,132500,47521308500,241500,241000,241500,241000,713
|
|
20250310,132400,47349417000,241000,241500,242000,240500,1780
|
|
20250310,132300,46920440500,241500,242000,242500,241500,315
|
|
20250310,132200,46844300500,242500,241500,242500,241500,1253
|
|
20250310,132100,46541579000,241500,242000,243000,241500,294
|
|
20250310,132000,46470385500,242000,241500,242500,241500,741
|
|
20250310,131900,46291161500,241500,241500,242500,241500,689
|
|
20250310,131800,46124533500,242000,242000,242500,241500,1423
|
|
20250310,131700,45780709000,242000,242500,242500,242000,378
|
|
20250310,131600,45689215500,242000,242500,242500,242000,697
|
|
20250310,131500,45520285250,242500,242500,243000,242500,288
|
|
20250310,131400,45450430250,242500,242500,243000,242000,1098
|
|
20250310,131300,45184274750,242500,242000,242500,242000,1159
|
|
20250310,131200,44903262750,242000,242500,242500,242000,1726
|
|
20250310,131100,44485072750,242500,243000,243500,242500,1299
|
|
20250310,131000,44169355250,243000,243000,244000,243000,175
|
|
20250310,130900,44126793750,244000,243000,244000,243000,226
|
|
20250310,130800,44071764750,243500,243500,244000,243000,891
|
|
20250310,130700,43854835250,243500,243500,244000,243500,157
|
|
20250310,130600,43816604250,243500,243500,244000,243500,254
|
|
20250310,130500,43754732250,243500,243500,244000,243500,112
|
|
20250310,130400,43727439750,243500,244500,244500,243500,176
|
|
20250310,130300,43684555750,244000,244000,244500,244000,1550
|
|
20250310,130200,43306341750,244000,244500,245000,244000,278
|
|
20250310,130100,43238389250,244000,244000,244500,244000,203
|
|
20250310,130000,43188827750,244500,244500,244500,244000,29
|
|
20250310,125900,43181749750,244000,244500,245000,244000,389
|
|
20250310,125800,43086635750,245000,244500,245000,244000,506
|
|
20250310,125700,42962698750,244500,244500,244500,244000,293
|
|
20250310,125600,42891076000,244500,244000,244500,244000,381
|
|
20250310,125500,42797956000,244000,244500,244500,244000,99
|
|
20250310,125400,42773780000,244500,244500,244500,244000,60
|
|
20250310,125300,42759121000,244000,244500,245000,244000,74
|
|
20250310,125200,42741025000,244500,245000,245000,244000,204
|
|
20250310,125100,42691170500,244000,244500,245000,244000,210
|
|
20250310,125000,42639877500,244500,244000,245000,244000,79
|
|
20250310,124900,42620569500,244000,244500,245000,244000,942
|
|
20250310,124800,42390027000,244000,244500,244500,244000,78
|
|
20250310,124700,42370979000,244500,244500,244500,244000,60
|
|
20250310,124600,42356330500,244000,244000,245000,244000,1285
|
|
20250310,124500,42042758000,244500,244000,245000,244000,305
|
|
20250310,124400,41968191500,244000,244500,245000,244000,250
|
|
20250310,124300,41907081000,245000,244500,245000,244000,200
|
|
20250310,124200,41858175500,244500,244000,245000,244000,117
|
|
20250310,124100,41829577500,244000,245000,245000,244000,394
|
|
20250310,124000,41733236500,245000,244000,245000,244000,65
|
|
20250310,123900,41717327500,245000,244500,245000,244500,328
|
|
20250310,123800,41637126500,244000,244500,244500,244000,103
|
|
20250310,123700,41611951500,244000,244500,244500,244000,59
|
|
20250310,123600,41597541500,244500,244000,244500,244000,88
|
|
20250310,123500,41576059000,244000,245000,245000,244000,271
|
|
20250310,123400,41509789000,244500,244500,245000,244500,60
|
|
20250310,123300,41495108000,244500,244500,245000,244500,99
|
|
20250310,123200,41470886000,244500,244750,245000,244500,77
|
|
20250310,123100,41452033250,244500,244500,245000,244500,92
|
|
20250310,123000,41429529750,244500,244500,245000,244500,86
|
|
20250310,122900,41408479750,244500,245000,245000,244500,76
|
|
20250310,122800,41389874750,244500,245000,245000,244500,75
|
|
20250310,122700,41371524750,245000,244500,245000,244500,98
|
|
20250310,122600,41347535750,244500,245000,245000,244500,129
|
|
20250310,122500,41315960750,245000,245000,245000,244500,55
|
|
20250310,122400,41302496250,245000,244500,245000,244000,422
|
|
20250310,122300,41199293250,244500,244000,244500,244000,110
|
|
20250310,122200,41172426750,244500,244000,244500,244000,180
|
|
20250310,122100,41128447250,244000,244000,244500,244000,95
|
|
20250310,122000,41105256750,244500,244500,244500,244000,103
|
|
20250310,121900,41080107250,244000,244500,245000,244000,252
|
|
20250310,121800,41018473750,244500,244500,245000,244000,875
|
|
20250310,121700,40804138750,244500,244000,244500,244000,330
|
|
20250310,121600,40723486750,244500,244500,245000,244000,169
|
|
20250310,121500,40682175250,244500,244500,244500,244000,379
|
|
20250310,121400,40589518250,243500,244000,244500,243500,181
|
|
20250310,121300,40545364250,244000,244000,244500,244000,472
|
|
20250310,121200,40430177750,244000,244000,244500,243500,865
|
|
20250310,121100,40219075250,244000,243500,244000,243000,62
|
|
20250310,121000,40203976750,243500,243500,244000,243000,247
|
|
20250310,120900,40143924250,243500,243500,244000,243000,293
|
|
20250310,120800,40072662750,243500,243500,244000,243000,263
|
|
20250310,120700,40008623250,244000,244000,244000,243500,118
|
|
20250310,120600,39979873250,244000,243500,244000,243500,122
|
|
20250310,120500,39950147250,243500,244250,244500,243500,162
|
|
20250310,120400,39910609000,244000,243500,244500,243500,337
|
|
20250310,120300,39828410500,243500,243500,244000,243500,173
|
|
20250310,120200,39786211500,243500,243500,244000,243500,92
|
|
20250310,120100,39763779500,243500,243500,244000,243500,227
|
|
20250310,120000,39708478500,244000,244000,244000,243500,85
|
|
20250310,115900,39687766000,243500,243500,244000,243500,25
|
|
20250310,115800,39681670500,244000,244000,244000,243500,139
|
|
20250310,115700,39647792000,244000,243500,244000,243500,99
|
|
20250310,115600,39623650500,244000,243500,244000,243500,248
|
|
20250310,115500,39563219500,243500,244000,244000,243500,108
|
|
20250310,115400,39536889000,243500,244000,244000,243500,110
|
|
20250310,115300,39510076500,244000,243500,244000,243500,55
|
|
20250310,115200,39496673250,244000,244000,244000,243500,118
|
|
20250310,115100,39467911250,244000,243500,244000,243500,154
|
|
20250310,115000,39430399250,244000,245000,245000,243500,532
|
|
20250310,114900,39300555750,244500,244500,245000,244000,375
|
|
20250310,114800,39208872750,244500,244000,245000,244000,128
|
|
20250310,114700,39177574750,244000,244500,245000,244000,240
|
|
20250310,114600,39118908750,245000,244500,245000,244500,106
|
|
20250310,114500,39092964750,244500,244500,245000,244500,82
|
|
20250310,114400,39072904750,245000,245000,245000,244500,237
|
|
20250310,114300,39014952250,245000,245000,245000,244500,114
|
|
20250310,114200,38987043750,244500,244000,245000,244000,1251
|
|
20250310,114100,38681230250,244500,244500,244500,244000,1978
|
|
20250310,114000,38197776750,244000,244000,244500,243500,152
|
|
20250310,113900,38160664250,244000,244000,244500,244000,157
|
|
20250310,113800,38122353250,244500,244000,244500,243500,107
|
|
20250310,113700,38096216750,244500,244000,244500,243500,1493
|
|
20250310,113600,37731929250,243500,243500,244000,243500,93
|
|
20250310,113500,37709268750,244000,243500,244000,243500,126
|
|
20250310,113400,37678555750,244000,243500,244000,243500,155
|
|
20250310,113300,37640795750,243500,243500,244000,243500,88
|
|
20250310,113200,37619357750,244000,244000,244500,243500,358
|
|
20250310,113100,37532011250,244000,243500,244000,243500,74
|
|
20250310,113000,37513968250,243500,244000,244500,243500,119
|
|
20250310,112900,37484952250,244500,244000,244500,244000,143
|
|
20250310,112800,37450032750,244000,244500,244500,243500,73
|
|
20250310,112700,37432234250,244500,243500,244500,243500,130
|
|
20250310,112600,37400526750,243500,244000,244500,243500,201
|
|
20250310,112500,37351486250,243500,244000,244500,243500,82
|
|
20250310,112400,37331481250,243500,244000,244500,243500,294
|
|
20250310,112300,37259748250,243500,244500,244500,243500,160
|
|
20250310,112200,37220689750,244500,244500,244500,243500,299
|
|
20250310,112100,37147857250,244000,244500,244500,243500,59
|
|
20250310,112000,37133467250,244500,244500,244500,243500,166
|
|
20250310,111900,37092932250,244500,244500,244500,244000,93
|
|
20250310,111800,37070225250,244000,244000,244500,244000,174
|
|
20250310,111700,37027742250,244000,244500,244500,243500,259
|
|
20250310,111600,36964552750,244500,244000,244500,243500,85
|
|
20250310,111500,36943792750,244000,244500,244500,244000,221
|
|
20250310,111400,36889839250,244000,244000,244500,243500,112
|
|
20250310,111300,36862511750,244000,244500,245000,243500,360
|
|
20250310,111200,36774632250,243500,243500,244500,243500,113
|
|
20250310,111100,36747056250,243500,244500,244500,243500,321
|
|
20250310,111000,36668731250,244000,244000,245000,244000,135
|
|
20250310,110900,36635779750,244500,244500,245000,244000,323
|
|
20250310,110800,36556815750,244500,244000,244500,244000,126
|
|
20250310,110700,36526055250,244000,244000,244500,243500,474
|
|
20250310,110600,36410500750,244000,244000,244000,243500,81
|
|
20250310,110500,36390755750,244000,243500,244000,243500,238
|
|
20250310,110400,36332758250,243500,244000,244000,243500,100
|
|
20250310,110300,36308393750,244000,243500,244000,243500,88
|
|
20250310,110200,36286940250,243500,244000,244000,243500,104
|
|
20250310,110100,36261609750,244000,243500,244000,243500,103
|
|
20250310,110000,36236503250,243500,243500,244500,243500,123
|
|
20250310,105900,36206527250,243500,244000,244000,243500,148
|
|
20250310,105800,36170433750,244000,244500,244500,243500,480
|
|
20250310,105700,36053381250,243500,243500,244500,243500,463
|
|
20250310,105600,35940532250,243500,243500,244500,243500,96
|
|
20250310,105500,35917117750,243500,243500,244000,243500,211
|
|
20250310,105400,35865719250,243500,244000,244500,243500,474
|
|
20250310,105300,35750092750,243500,244000,244000,243500,597
|
|
20250310,105200,35604705250,243500,244500,244500,243500,328
|
|
20250310,105100,35524739750,244000,244000,244500,243500,213
|
|
20250310,105000,35472753250,244000,244500,244500,243500,194
|
|
20250310,104900,35425401250,244000,244500,244500,243500,204
|
|
20250310,104800,35375593250,244000,244000,244500,244000,127
|
|
20250310,104700,35344592750,244000,244000,244500,244000,202
|
|
20250310,104600,35295282250,244500,244000,244500,244000,123
|
|
20250310,104500,35265246750,244500,244500,244500,244000,156
|
|
20250310,104400,35227163250,244000,244500,244500,244000,112
|
|
20250310,104300,35199827500,244500,244500,244500,244000,972
|
|
20250310,104200,34962235000,243500,243500,244500,243500,187
|
|
20250310,104100,34916637500,243500,243500,244000,243500,147
|
|
20250310,104000,34880831500,244000,244000,244000,243500,113
|
|
20250310,103900,34853269500,243500,243500,244000,243500,371
|
|
20250310,103800,34762886000,244000,243500,244500,243500,251
|
|
20250310,103700,34701673000,244000,243500,244000,243500,141
|
|
20250310,103600,34667310000,243500,244500,244500,243500,320
|
|
20250310,103500,34589215500,244500,244500,244500,244000,126
|
|
20250310,103400,34558433000,244000,243500,244500,243500,392
|
|
20250310,103300,34462850000,243500,244000,244000,243500,271
|
|
20250310,103200,34396789500,243500,244000,244000,243500,138
|
|
20250310,103100,34363167500,243500,243500,244000,243500,126
|
|
20250310,103000,34332467500,243500,244000,244000,243500,673
|
|
20250310,102900,34168317500,243500,243500,244000,243000,249
|
|
20250310,102800,34107716500,243500,243500,243500,242500,136
|
|
20250310,102700,34074652500,243000,243000,244000,242500,260
|
|
20250310,102600,34011437500,243000,244000,244000,243000,437
|
|
20250310,102500,33905203500,244000,242500,244000,242500,975
|
|
20250310,102400,33668152000,243000,242500,243000,242000,151
|
|
20250310,102300,33631565500,242500,242500,243000,241500,774
|
|
20250310,102200,33444172250,243000,243000,243500,242000,344
|
|
20250310,102100,33360616250,242500,242000,243000,242000,138
|
|
20250310,102000,33327177750,242000,242000,243000,242000,162
|
|
20250310,101900,33287893750,242000,243000,243500,242000,824
|
|
20250310,101800,33087797500,242500,242500,243000,242000,922
|
|
20250310,101700,32864111500,242000,243000,243000,242000,563
|
|
20250310,101600,32727656250,243000,243000,243500,242500,617
|
|
20250310,101500,32577806250,242500,243000,243000,242500,207
|
|
20250310,101400,32527583750,242500,242000,243000,242000,547
|
|
20250310,101300,32395105250,243000,242500,243000,242000,572
|
|
20250310,101200,32256341250,243000,242500,243000,242500,146
|
|
20250310,101100,32220905750,243000,242500,243000,242500,495
|
|
20250310,101000,32100699750,243000,243000,243000,242500,162
|
|
20250310,100900,32061398750,243000,243000,243500,242500,472
|
|
20250310,100800,31946711250,243000,243000,243500,242500,310
|
|
20250310,100700,31871390250,243000,243000,243500,243000,143
|
|
20250310,100600,31836618750,243000,243000,243500,243000,88
|
|
20250310,100500,31815214750,243500,243000,243500,242500,292
|
|
20250310,100400,31744242750,243000,242500,243500,242000,1895
|
|
20250310,100300,31284684250,242500,242500,243000,242000,192
|
|
20250310,100200,31238122250,242500,242000,243000,242000,126
|
|
20250310,100100,31207560750,242000,242000,242500,242000,229
|
|
20250310,100000,31152082000,242000,241500,242500,241500,385
|
|
20250310,095900,31058912000,241500,242000,242500,241500,1035
|
|
20250310,095800,30808597500,242500,243500,243500,242000,1840
|
|
20250310,095700,30362128500,243500,243000,244000,243000,342
|
|
20250310,095600,30278774000,244000,244500,244500,243000,858
|
|
20250310,095500,30069411500,244000,244000,244500,244000,369
|
|
20250310,095400,29979294000,244500,244500,244500,244000,632
|
|
20250310,095300,29824809250,244500,243500,244500,243500,528
|
|
20250310,095200,29695825750,244000,243500,244000,243000,878
|
|
20250310,095100,29481849250,244000,243000,244000,243000,330
|
|
20250310,095000,29401391250,243000,243500,244000,243000,865
|
|
20250310,094900,29190820750,244000,244000,244000,243500,752
|
|
20250310,094800,29007499250,243500,243500,244500,243500,924
|
|
20250310,094700,28782383250,243500,243500,244500,243000,382
|
|
20250310,094600,28689307000,243500,242500,243500,242500,933
|
|
20250310,094500,28462636000,243000,243500,243500,242500,753
|
|
20250310,094400,28279622500,243500,243000,244000,243000,527
|
|
20250310,094300,28151175250,243500,244000,244000,243000,888
|
|
20250310,094200,27934655250,244000,243500,244000,243500,424
|
|
20250310,094100,27831248750,243500,243500,244000,243000,735
|
|
20250310,094000,27652243250,243500,242500,244000,242000,1298
|
|
20250310,093900,27336536500,242000,242000,243000,241500,935
|
|
20250310,093800,27110028000,242000,242500,242500,241500,881
|
|
20250310,093700,26896650500,242000,242000,242500,241500,637
|
|
20250310,093600,26742416250,241500,241500,242000,241500,323
|
|
20250310,093500,26664304250,241500,242250,242500,241500,940
|
|
20250310,093400,26436935000,242000,242000,242500,241500,1068
|
|
20250310,093300,26178489500,241500,241250,242000,241000,1786
|
|
20250310,093200,25746929250,241250,239500,241500,239500,1437
|
|
20250310,093100,25400988500,239250,239000,240000,238000,1689
|
|
20250310,093000,24996658000,239250,238000,239250,236500,2912
|
|
20250310,092900,24305102000,238000,237000,238500,237000,1287
|
|
20250310,092800,23999378250,237000,237000,238000,236500,2277
|
|
20250310,092700,23459061500,237000,239500,240000,237000,3205
|
|
20250310,092600,22694620000,240000,239000,240000,238500,1710
|
|
20250310,092500,22285694000,239000,241000,241000,239000,1298
|
|
20250310,092400,21973893000,241000,241500,242000,240500,1070
|
|
20250310,092300,21715569000,242000,241000,242000,241000,926
|
|
20250310,092200,21491883250,241000,241000,241500,239500,2824
|
|
20250310,092100,20812531250,241500,241000,241500,240500,1425
|
|
20250310,092000,20468882500,240500,241250,241500,240000,2592
|
|
20250310,091900,19844865000,241000,240000,241500,240000,2058
|
|
20250310,091800,19349029500,240500,238000,240500,237000,7017
|
|
20250310,091700,17671614750,238000,236500,238000,236000,2214
|
|
20250310,091600,17146190750,236500,235500,237000,235000,4092
|
|
20250310,091500,16181892750,235500,232500,235500,232500,4928
|
|
20250310,091400,15029287000,232500,233500,234000,232500,4689
|
|
20250310,091300,13936117000,233500,235500,235500,233000,9445
|
|
20250310,091200,11723774000,235500,236500,237000,235000,3865
|
|
20250310,091100,10811974500,236500,236000,236500,235500,2224
|
|
20250310,091000,10287207750,236000,236000,237000,234500,6430
|
|
20250310,090900,8773448250,236000,237000,238000,236000,4470
|
|
20250310,090800,7714760000,237000,238000,238500,236500,4267
|
|
20250310,090700,6701502000,238000,240000,240000,238000,3530
|
|
20250310,090600,5857587500,240000,240500,241000,240000,1525
|
|
20250310,090500,5491126750,240500,240500,241500,239000,5844
|
|
20250310,090400,4087404250,240500,242000,242000,240500,6721
|
|
20250310,090300,2466769250,242000,243500,243500,241500,3136
|
|
20250310,090200,1706946750,243500,244500,245000,243000,2177
|
|
20250310,090100,1175623250,244750,246000,246500,243500,2807
|
|
20250310,090000,488327500,246000,248500,248500,246000,1972
|