752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,212900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,212800,44637451000,233500,233500,233500,233500,0
|
|
20250313,212700,44637451000,233500,233500,233500,233500,0
|
|
20250313,212600,44637451000,233500,233500,233500,233500,0
|
|
20250313,212500,44637451000,233500,233500,233500,233500,0
|
|
20250313,212400,44637451000,233500,233500,233500,233500,0
|
|
20250313,212300,44637451000,233500,233500,233500,233500,0
|
|
20250313,212200,44637451000,233500,233500,233500,233500,0
|
|
20250313,212100,44637451000,233500,233500,233500,233500,0
|
|
20250313,212000,44637451000,233500,233500,233500,233500,0
|
|
20250313,211900,44637451000,233500,233500,233500,233500,0
|
|
20250313,211800,44637451000,233500,233500,233500,233500,0
|
|
20250313,211700,44637451000,233500,233500,233500,233500,0
|
|
20250313,211600,44637451000,233500,233500,233500,233500,0
|
|
20250313,211500,44637451000,233500,233500,233500,233500,0
|
|
20250313,211400,44637451000,233500,233500,233500,233500,0
|
|
20250313,211300,44637451000,233500,233500,233500,233500,0
|
|
20250313,211200,44637451000,233500,233500,233500,233500,0
|
|
20250313,211100,44637451000,233500,233500,233500,233500,0
|
|
20250313,211000,44637451000,233500,233500,233500,233500,0
|
|
20250313,210900,44637451000,233500,233500,233500,233500,0
|
|
20250313,210800,44637451000,233500,233500,233500,233500,0
|
|
20250313,210700,44637451000,233500,233500,233500,233500,0
|
|
20250313,210600,44637451000,233500,233500,233500,233500,0
|
|
20250313,210500,44637451000,233500,233500,233500,233500,0
|
|
20250313,210400,44637451000,233500,233500,233500,233500,0
|
|
20250313,210300,44637451000,233500,233500,233500,233500,0
|
|
20250313,210200,44637451000,233500,233500,233500,233500,0
|
|
20250313,210100,44637451000,233500,233500,233500,233500,0
|
|
20250313,210000,44637451000,233500,233500,233500,233500,0
|
|
20250313,205900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,205800,44637451000,233500,233500,233500,233500,0
|
|
20250313,205700,44637451000,233500,233500,233500,233500,0
|
|
20250313,205600,44637451000,233500,233500,233500,233500,0
|
|
20250313,205500,44637451000,233500,233500,233500,233500,0
|
|
20250313,205400,44637451000,233500,233500,233500,233500,0
|
|
20250313,205300,44637451000,233500,233500,233500,233500,0
|
|
20250313,205200,44637451000,233500,233500,233500,233500,0
|
|
20250313,205100,44637451000,233500,233500,233500,233500,0
|
|
20250313,205000,44637451000,233500,233500,233500,233500,0
|
|
20250313,204900,44637451000,233500,233500,233500,233500,0
|
|
20250313,204800,44637451000,233500,233500,233500,233500,0
|
|
20250313,204700,44637451000,233500,233500,233500,233500,0
|
|
20250313,204600,44637451000,233500,233500,233500,233500,0
|
|
20250313,204500,44637451000,233500,233500,233500,233500,0
|
|
20250313,204400,44637451000,233500,233500,233500,233500,0
|
|
20250313,204300,44637451000,233500,233500,233500,233500,0
|
|
20250313,204200,44637451000,233500,233500,233500,233500,0
|
|
20250313,204100,44637451000,233500,233500,233500,233500,0
|
|
20250313,204000,44637451000,233500,233500,233500,233500,0
|
|
20250313,203900,44637451000,233500,233500,233500,233500,0
|
|
20250313,203800,44637451000,233500,233500,233500,233500,0
|
|
20250313,203700,44637451000,233500,233500,233500,233500,0
|
|
20250313,203600,44637451000,233500,233500,233500,233500,0
|
|
20250313,203500,44637451000,233500,233500,233500,233500,0
|
|
20250313,203400,44637451000,233500,233500,233500,233500,0
|
|
20250313,203300,44637451000,233500,233500,233500,233500,0
|
|
20250313,203200,44637451000,233500,233500,233500,233500,0
|
|
20250313,203100,44637451000,233500,233500,233500,233500,0
|
|
20250313,203000,44637451000,233500,233500,233500,233500,0
|
|
20250313,202900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,202800,44637451000,233500,233500,233500,233500,0
|
|
20250313,202700,44637451000,233500,233500,233500,233500,0
|
|
20250313,202600,44637451000,233500,233500,233500,233500,0
|
|
20250313,202500,44637451000,233500,233500,233500,233500,0
|
|
20250313,202400,44637451000,233500,233500,233500,233500,0
|
|
20250313,202300,44637451000,233500,233500,233500,233500,0
|
|
20250313,202200,44637451000,233500,233500,233500,233500,0
|
|
20250313,202100,44637451000,233500,233500,233500,233500,0
|
|
20250313,202000,44637451000,233500,233500,233500,233500,0
|
|
20250313,201900,44637451000,233500,233500,233500,233500,0
|
|
20250313,201800,44637451000,233500,233500,233500,233500,0
|
|
20250313,201700,44637451000,233500,233500,233500,233500,0
|
|
20250313,201600,44637451000,233500,233500,233500,233500,0
|
|
20250313,201500,44637451000,233500,233500,233500,233500,0
|
|
20250313,201400,44637451000,233500,233500,233500,233500,0
|
|
20250313,201300,44637451000,233500,233500,233500,233500,0
|
|
20250313,201200,44637451000,233500,233500,233500,233500,0
|
|
20250313,201100,44637451000,233500,233500,233500,233500,0
|
|
20250313,201000,44637451000,233500,233500,233500,233500,0
|
|
20250313,200900,44637451000,233500,233500,233500,233500,0
|
|
20250313,200800,44637451000,233500,233500,233500,233500,0
|
|
20250313,200700,44637451000,233500,233500,233500,233500,0
|
|
20250313,200600,44637451000,233500,233500,233500,233500,0
|
|
20250313,200500,44637451000,233500,233500,233500,233500,0
|
|
20250313,200400,44637451000,233500,233500,233500,233500,0
|
|
20250313,200300,44637451000,233500,233500,233500,233500,0
|
|
20250313,200200,44637451000,233500,233500,233500,233500,0
|
|
20250313,200100,44637451000,233500,233500,233500,233500,0
|
|
20250313,200000,44637451000,233500,233500,233500,233500,0
|
|
20250313,195900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,195800,44637451000,233500,233500,233500,233500,0
|
|
20250313,195700,44637451000,233500,233500,233500,233500,0
|
|
20250313,195600,44637451000,233500,233500,233500,233500,0
|
|
20250313,195500,44637451000,233500,233500,233500,233500,0
|
|
20250313,195400,44637451000,233500,233500,233500,233500,0
|
|
20250313,195300,44637451000,233500,233500,233500,233500,0
|
|
20250313,195200,44637451000,233500,233500,233500,233500,0
|
|
20250313,195100,44637451000,233500,233500,233500,233500,0
|
|
20250313,195000,44637451000,233500,233500,233500,233500,0
|
|
20250313,194900,44637451000,233500,233500,233500,233500,0
|
|
20250313,194800,44637451000,233500,233500,233500,233500,0
|
|
20250313,194700,44637451000,233500,233500,233500,233500,0
|
|
20250313,194600,44637451000,233500,233500,233500,233500,0
|
|
20250313,194500,44637451000,233500,233500,233500,233500,0
|
|
20250313,194400,44637451000,233500,233500,233500,233500,0
|
|
20250313,194300,44637451000,233500,233500,233500,233500,0
|
|
20250313,194200,44637451000,233500,233500,233500,233500,0
|
|
20250313,194100,44637451000,233500,233500,233500,233500,0
|
|
20250313,194000,44637451000,233500,233500,233500,233500,0
|
|
20250313,193900,44637451000,233500,233500,233500,233500,0
|
|
20250313,193800,44637451000,233500,233500,233500,233500,0
|
|
20250313,193700,44637451000,233500,233500,233500,233500,0
|
|
20250313,193600,44637451000,233500,233500,233500,233500,0
|
|
20250313,193500,44637451000,233500,233500,233500,233500,0
|
|
20250313,193400,44637451000,233500,233500,233500,233500,0
|
|
20250313,193300,44637451000,233500,233500,233500,233500,0
|
|
20250313,193200,44637451000,233500,233500,233500,233500,0
|
|
20250313,193100,44637451000,233500,233500,233500,233500,0
|
|
20250313,193000,44637451000,233500,233500,233500,233500,0
|
|
20250313,192900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,192800,44637451000,233500,233500,233500,233500,0
|
|
20250313,192700,44637451000,233500,233500,233500,233500,0
|
|
20250313,192600,44637451000,233500,233500,233500,233500,0
|
|
20250313,192500,44637451000,233500,233500,233500,233500,0
|
|
20250313,192400,44637451000,233500,233500,233500,233500,0
|
|
20250313,192300,44637451000,233500,233500,233500,233500,0
|
|
20250313,192200,44637451000,233500,233500,233500,233500,0
|
|
20250313,192100,44637451000,233500,233500,233500,233500,0
|
|
20250313,192000,44637451000,233500,233500,233500,233500,0
|
|
20250313,191900,44637451000,233500,233500,233500,233500,0
|
|
20250313,191800,44637451000,233500,233500,233500,233500,0
|
|
20250313,191700,44637451000,233500,233500,233500,233500,0
|
|
20250313,191600,44637451000,233500,233500,233500,233500,0
|
|
20250313,191500,44637451000,233500,233500,233500,233500,0
|
|
20250313,191400,44637451000,233500,233500,233500,233500,0
|
|
20250313,191300,44637451000,233500,233500,233500,233500,0
|
|
20250313,191200,44637451000,233500,233500,233500,233500,0
|
|
20250313,191100,44637451000,233500,233500,233500,233500,0
|
|
20250313,191000,44637451000,233500,233500,233500,233500,0
|
|
20250313,190900,44637451000,233500,233500,233500,233500,0
|
|
20250313,190800,44637451000,233500,233500,233500,233500,0
|
|
20250313,190700,44637451000,233500,233500,233500,233500,0
|
|
20250313,190600,44637451000,233500,233500,233500,233500,0
|
|
20250313,190500,44637451000,233500,233500,233500,233500,0
|
|
20250313,190400,44637451000,233500,233500,233500,233500,0
|
|
20250313,190300,44637451000,233500,233500,233500,233500,0
|
|
20250313,190200,44637451000,233500,233500,233500,233500,0
|
|
20250313,190100,44637451000,233500,233500,233500,233500,0
|
|
20250313,190000,44637451000,233500,233500,233500,233500,0
|
|
20250313,185900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,185800,44637451000,233500,233500,233500,233500,0
|
|
20250313,185700,44637451000,233500,233500,233500,233500,0
|
|
20250313,185600,44637451000,233500,233500,233500,233500,0
|
|
20250313,185500,44637451000,233500,233500,233500,233500,0
|
|
20250313,185400,44637451000,233500,233500,233500,233500,0
|
|
20250313,185300,44637451000,233500,233500,233500,233500,0
|
|
20250313,185200,44637451000,233500,233500,233500,233500,0
|
|
20250313,185100,44637451000,233500,233500,233500,233500,0
|
|
20250313,185000,44637451000,233500,233500,233500,233500,0
|
|
20250313,184900,44637451000,233500,233500,233500,233500,0
|
|
20250313,184800,44637451000,233500,233500,233500,233500,0
|
|
20250313,184700,44637451000,233500,233500,233500,233500,0
|
|
20250313,184600,44637451000,233500,233500,233500,233500,0
|
|
20250313,184500,44637451000,233500,233500,233500,233500,0
|
|
20250313,184400,44637451000,233500,233500,233500,233500,0
|
|
20250313,184300,44637451000,233500,233500,233500,233500,0
|
|
20250313,184200,44637451000,233500,233500,233500,233500,0
|
|
20250313,184100,44637451000,233500,233500,233500,233500,0
|
|
20250313,184000,44637451000,233500,233500,233500,233500,0
|
|
20250313,183900,44637451000,233500,233500,233500,233500,0
|
|
20250313,183800,44637451000,233500,233500,233500,233500,0
|
|
20250313,183700,44637451000,233500,233500,233500,233500,0
|
|
20250313,183600,44637451000,233500,233500,233500,233500,0
|
|
20250313,183500,44637451000,233500,233500,233500,233500,0
|
|
20250313,183400,44637451000,233500,233500,233500,233500,0
|
|
20250313,183300,44637451000,233500,233500,233500,233500,0
|
|
20250313,183200,44637451000,233500,233500,233500,233500,0
|
|
20250313,183100,44637451000,233500,233500,233500,233500,0
|
|
20250313,183000,44637451000,233500,233500,233500,233500,0
|
|
20250313,182900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,182800,44637451000,233500,233500,233500,233500,0
|
|
20250313,182700,44637451000,233500,233500,233500,233500,0
|
|
20250313,182600,44637451000,233500,233500,233500,233500,0
|
|
20250313,182500,44637451000,233500,233500,233500,233500,0
|
|
20250313,182400,44637451000,233500,233500,233500,233500,0
|
|
20250313,182300,44637451000,233500,233500,233500,233500,0
|
|
20250313,182200,44637451000,233500,233500,233500,233500,0
|
|
20250313,182100,44637451000,233500,233500,233500,233500,0
|
|
20250313,182000,44637451000,233500,233500,233500,233500,0
|
|
20250313,181900,44637451000,233500,233500,233500,233500,0
|
|
20250313,181800,44637451000,233500,233500,233500,233500,0
|
|
20250313,181700,44637451000,233500,233500,233500,233500,0
|
|
20250313,181600,44637451000,233500,233500,233500,233500,0
|
|
20250313,181500,44637451000,233500,233500,233500,233500,0
|
|
20250313,181400,44637451000,233500,233500,233500,233500,0
|
|
20250313,181300,44637451000,233500,233500,233500,233500,0
|
|
20250313,181200,44637451000,233500,233500,233500,233500,0
|
|
20250313,181100,44637451000,233500,233500,233500,233500,0
|
|
20250313,181000,44637451000,233500,233500,233500,233500,0
|
|
20250313,180900,44637451000,233500,233500,233500,233500,0
|
|
20250313,180800,44637451000,233500,233500,233500,233500,0
|
|
20250313,180700,44637451000,233500,233500,233500,233500,0
|
|
20250313,180600,44637451000,233500,233500,233500,233500,0
|
|
20250313,180500,44637451000,233500,233500,233500,233500,0
|
|
20250313,180400,44637451000,233500,233500,233500,233500,0
|
|
20250313,180300,44637451000,233500,233500,233500,233500,0
|
|
20250313,180200,44637451000,233500,233500,233500,233500,0
|
|
20250313,180100,44637451000,233500,233500,233500,233500,0
|
|
20250313,180000,44637451000,233500,233500,233500,233500,0
|
|
20250313,175900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,175800,44637451000,233500,233500,233500,233500,0
|
|
20250313,175700,44637451000,233500,233500,233500,233500,0
|
|
20250313,175600,44637451000,233500,233500,233500,233500,0
|
|
20250313,175500,44637451000,233500,233500,233500,233500,0
|
|
20250313,175400,44637451000,233500,233500,233500,233500,0
|
|
20250313,175300,44637451000,233500,233500,233500,233500,0
|
|
20250313,175200,44637451000,233500,233500,233500,233500,0
|
|
20250313,175100,44637451000,233500,233500,233500,233500,0
|
|
20250313,175000,44637451000,233500,233500,233500,233500,0
|
|
20250313,174900,44637451000,233500,233500,233500,233500,0
|
|
20250313,174800,44637451000,233500,233500,233500,233500,0
|
|
20250313,174700,44637451000,233500,233500,233500,233500,0
|
|
20250313,174600,44637451000,233500,233500,233500,233500,0
|
|
20250313,174500,44637451000,233500,233500,233500,233500,0
|
|
20250313,174400,44637451000,233500,233500,233500,233500,0
|
|
20250313,174300,44637451000,233500,233500,233500,233500,0
|
|
20250313,174200,44637451000,233500,233500,233500,233500,0
|
|
20250313,174100,44637451000,233500,233500,233500,233500,0
|
|
20250313,174000,44637451000,233500,233500,233500,233500,0
|
|
20250313,173900,44637451000,233500,233500,233500,233500,0
|
|
20250313,173800,44637451000,233500,233500,233500,233500,0
|
|
20250313,173700,44637451000,233500,233500,233500,233500,0
|
|
20250313,173600,44637451000,233500,233500,233500,233500,0
|
|
20250313,173500,44637451000,233500,233500,233500,233500,0
|
|
20250313,173400,44637451000,233500,233500,233500,233500,0
|
|
20250313,173300,44637451000,233500,233500,233500,233500,0
|
|
20250313,173200,44637451000,233500,233500,233500,233500,0
|
|
20250313,173100,44637451000,233500,233500,233500,233500,0
|
|
20250313,173000,44637451000,233500,233500,233500,233500,0
|
|
20250313,172900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,172800,44637451000,233500,233500,233500,233500,0
|
|
20250313,172700,44637451000,233500,233500,233500,233500,0
|
|
20250313,172600,44637451000,233500,233500,233500,233500,0
|
|
20250313,172500,44637451000,233500,233500,233500,233500,0
|
|
20250313,172400,44637451000,233500,233500,233500,233500,0
|
|
20250313,172300,44637451000,233500,233500,233500,233500,0
|
|
20250313,172200,44637451000,233500,233500,233500,233500,0
|
|
20250313,172100,44637451000,233500,233500,233500,233500,0
|
|
20250313,172000,44637451000,233500,233500,233500,233500,0
|
|
20250313,171900,44637451000,233500,233500,233500,233500,0
|
|
20250313,171800,44637451000,233500,233500,233500,233500,0
|
|
20250313,171700,44637451000,233500,233500,233500,233500,0
|
|
20250313,171600,44637451000,233500,233500,233500,233500,0
|
|
20250313,171500,44637451000,233500,233500,233500,233500,0
|
|
20250313,171400,44637451000,233500,233500,233500,233500,0
|
|
20250313,171300,44637451000,233500,233500,233500,233500,0
|
|
20250313,171200,44637451000,233500,233500,233500,233500,0
|
|
20250313,171100,44637451000,233500,233500,233500,233500,0
|
|
20250313,171000,44637451000,233500,233500,233500,233500,0
|
|
20250313,170900,44637451000,233500,233500,233500,233500,0
|
|
20250313,170800,44637451000,233500,233500,233500,233500,0
|
|
20250313,170700,44637451000,233500,233500,233500,233500,0
|
|
20250313,170600,44637451000,233500,233500,233500,233500,0
|
|
20250313,170500,44637451000,233500,233500,233500,233500,0
|
|
20250313,170400,44637451000,233500,233500,233500,233500,0
|
|
20250313,170300,44637451000,233500,233500,233500,233500,0
|
|
20250313,170200,44637451000,233500,233500,233500,233500,0
|
|
20250313,170100,44637451000,233500,233500,233500,233500,0
|
|
20250313,170000,44637451000,233500,233500,233500,233500,0
|
|
20250313,165900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,165800,44637451000,233500,233500,233500,233500,0
|
|
20250313,165700,44637451000,233500,233500,233500,233500,0
|
|
20250313,165600,44637451000,233500,233500,233500,233500,0
|
|
20250313,165500,44637451000,233500,233500,233500,233500,0
|
|
20250313,165400,44637451000,233500,233500,233500,233500,0
|
|
20250313,165300,44637451000,233500,233500,233500,233500,0
|
|
20250313,165200,44637451000,233500,233500,233500,233500,0
|
|
20250313,165100,44637451000,233500,233500,233500,233500,0
|
|
20250313,165000,44637451000,233500,233500,233500,233500,0
|
|
20250313,164900,44637451000,233500,233500,233500,233500,0
|
|
20250313,164800,44637451000,233500,233500,233500,233500,0
|
|
20250313,164700,44637451000,233500,233500,233500,233500,0
|
|
20250313,164600,44637451000,233500,233500,233500,233500,0
|
|
20250313,164500,44637451000,233500,233500,233500,233500,0
|
|
20250313,164400,44637451000,233500,233500,233500,233500,0
|
|
20250313,164300,44637451000,233500,233500,233500,233500,0
|
|
20250313,164200,44637451000,233500,233500,233500,233500,0
|
|
20250313,164100,44637451000,233500,233500,233500,233500,0
|
|
20250313,164000,44637451000,233500,233500,233500,233500,0
|
|
20250313,163900,44637451000,233500,233500,233500,233500,0
|
|
20250313,163800,44637451000,233500,233500,233500,233500,0
|
|
20250313,163700,44637451000,233500,233500,233500,233500,0
|
|
20250313,163600,44637451000,233500,233500,233500,233500,0
|
|
20250313,163500,44637451000,233500,233500,233500,233500,0
|
|
20250313,163400,44637451000,233500,233500,233500,233500,0
|
|
20250313,163300,44637451000,233500,233500,233500,233500,0
|
|
20250313,163200,44637451000,233500,233500,233500,233500,0
|
|
20250313,163100,44637451000,233500,233500,233500,233500,0
|
|
20250313,163000,44637451000,233500,233500,233500,233500,0
|
|
20250313,162900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,162800,44637451000,233500,233500,233500,233500,0
|
|
20250313,162700,44637451000,233500,233500,233500,233500,0
|
|
20250313,162600,44637451000,233500,233500,233500,233500,0
|
|
20250313,162500,44637451000,233500,233500,233500,233500,0
|
|
20250313,162400,44637451000,233500,233500,233500,233500,0
|
|
20250313,162300,44637451000,233500,233500,233500,233500,0
|
|
20250313,162200,44637451000,233500,233500,233500,233500,0
|
|
20250313,162100,44637451000,233500,233500,233500,233500,0
|
|
20250313,162000,44637451000,233500,233500,233500,233500,0
|
|
20250313,161900,44637451000,233500,233500,233500,233500,0
|
|
20250313,161800,44637451000,233500,233500,233500,233500,0
|
|
20250313,161700,44637451000,233500,233500,233500,233500,0
|
|
20250313,161600,44637451000,233500,233500,233500,233500,0
|
|
20250313,161500,44637451000,233500,233500,233500,233500,0
|
|
20250313,161400,44637451000,233500,233500,233500,233500,0
|
|
20250313,161300,44637451000,233500,233500,233500,233500,0
|
|
20250313,161200,44637451000,233500,233500,233500,233500,0
|
|
20250313,161100,44637451000,233500,233500,233500,233500,0
|
|
20250313,161000,44637451000,233500,233500,233500,233500,0
|
|
20250313,160900,44637451000,233500,233500,233500,233500,0
|
|
20250313,160800,44637451000,233500,233500,233500,233500,0
|
|
20250313,160700,44637451000,233500,233500,233500,233500,0
|
|
20250313,160600,44637451000,233500,233500,233500,233500,0
|
|
20250313,160500,44637451000,233500,233500,233500,233500,0
|
|
20250313,160400,44637451000,233500,233500,233500,233500,0
|
|
20250313,160300,44637451000,233500,233500,233500,233500,0
|
|
20250313,160200,44637451000,233500,233500,233500,233500,0
|
|
20250313,160100,44637451000,233500,233500,233500,233500,0
|
|
20250313,160000,44637451000,233500,233500,233500,233500,0
|
|
20250313,155900,44637451000,233500,233500,233500,233500,46292
|
|
20250313,155800,44637451000,233500,233500,233500,233500,0
|
|
20250313,155700,44637451000,233500,233500,233500,233500,0
|
|
20250313,155600,44637451000,233500,233500,233500,233500,0
|
|
20250313,155500,44637451000,233500,233500,233500,233500,0
|
|
20250313,155400,44637451000,233500,233500,233500,233500,0
|
|
20250313,155300,44637451000,233500,233500,233500,233500,0
|
|
20250313,155200,44637451000,233500,233500,233500,233500,0
|
|
20250313,155100,44637451000,233500,233500,233500,233500,0
|
|
20250313,155000,44637451000,233500,233500,233500,233500,0
|
|
20250313,154900,44637451000,233500,233500,233500,233500,0
|
|
20250313,154800,44637451000,233500,233500,233500,233500,0
|
|
20250313,154700,44637451000,233500,233500,233500,233500,0
|
|
20250313,154600,44637451000,233500,233500,233500,233500,0
|
|
20250313,154500,44637451000,233500,233500,233500,233500,0
|
|
20250313,154400,44637451000,233500,233500,233500,233500,0
|
|
20250313,154300,44637451000,233500,233500,233500,233500,0
|
|
20250313,154200,44637451000,233500,233500,233500,233500,0
|
|
20250313,154100,44637451000,233500,233500,233500,233500,0
|
|
20250313,154000,44637451000,233500,233500,233500,233500,0
|
|
20250313,153900,44637451000,233500,233500,233500,233500,0
|
|
20250313,153800,44637451000,233500,233500,233500,233500,0
|
|
20250313,153700,44637451000,233500,233500,233500,233500,0
|
|
20250313,153600,44637451000,233500,233500,233500,233500,0
|
|
20250313,153500,44637451000,233500,233500,233500,233500,0
|
|
20250313,153400,44637451000,233500,233500,233500,233500,0
|
|
20250313,153300,44637451000,233500,233500,233500,233500,0
|
|
20250313,153200,44637451000,233500,233500,233500,233500,46292
|
|
20250313,153100,33828269000,231000,231000,231000,231000,0
|
|
20250313,153000,33828269000,231000,231000,231000,231000,0
|
|
20250313,152900,33828269000,231000,231000,231000,231000,0
|
|
20250313,152800,33828269000,231000,231000,231000,231000,0
|
|
20250313,152700,33828269000,231000,231000,231000,231000,0
|
|
20250313,152600,33828269000,231000,231000,231000,231000,0
|
|
20250313,152500,33828269000,231000,231000,231000,231000,0
|
|
20250313,152400,33828269000,231000,231000,231000,231000,0
|
|
20250313,152300,33828269000,231000,231000,231000,231000,0
|
|
20250313,152200,33828269000,231000,231000,231000,231000,0
|
|
20250313,152100,33828269000,231000,231000,231000,231000,0
|
|
20250313,152000,33828269000,231000,231000,231000,231000,0
|
|
20250313,151900,33828269000,231000,231000,231000,230500,1624
|
|
20250313,151800,33453739500,231000,230500,231000,230500,364
|
|
20250313,151700,33369751500,231000,230500,231000,230500,163
|
|
20250313,151600,33332121500,230500,231000,231000,230500,146
|
|
20250313,151500,33298426000,231000,231000,231000,230500,139
|
|
20250313,151400,33266364000,231000,231000,231000,230500,71
|
|
20250313,151300,33249976000,231000,231000,231000,230500,133
|
|
20250313,151200,33219266500,231000,230500,231000,230500,95
|
|
20250313,151100,33197336500,230500,230500,231000,230500,193
|
|
20250313,151000,33152823000,230500,230500,231000,230500,284
|
|
20250313,150900,33087310750,231000,230500,231000,230500,477
|
|
20250313,150800,32977346750,231000,230500,231500,230500,152
|
|
20250313,150700,32942246750,231000,231500,231500,230500,232
|
|
20250313,150600,32888641250,231000,231000,231500,230500,182
|
|
20250313,150500,32846583250,231000,231500,231500,230500,305
|
|
20250313,150400,32776126250,231000,231000,231500,230500,533
|
|
20250313,150300,32652972750,231500,231500,231500,231000,103
|
|
20250313,150200,32629160250,231000,231000,231500,231000,197
|
|
20250313,150100,32583597250,231000,231500,231500,231000,241
|
|
20250313,150000,32527896750,231500,231000,231500,231000,309
|
|
20250313,145900,32456465750,231000,231000,231500,231000,336
|
|
20250313,145800,32378808750,231500,231500,231500,231000,235
|
|
20250313,145700,32324477250,231500,230500,231500,230500,888
|
|
20250313,145600,32119301750,231000,230500,231000,230500,303
|
|
20250313,145500,32049385250,231000,230500,231000,230500,152
|
|
20250313,145400,32014318250,230500,230500,231500,230500,239
|
|
20250313,145300,31959132250,230500,231000,231500,230500,444
|
|
20250313,145200,31856603750,231000,231000,231500,231000,223
|
|
20250313,145100,31805047750,231000,231000,231500,231000,266
|
|
20250313,145000,31743554250,231000,231500,231500,231000,203
|
|
20250313,144900,31696642250,231500,231000,231500,231000,142
|
|
20250313,144800,31663802750,231500,230500,231500,230500,480
|
|
20250313,144700,31552759250,231500,231000,231500,230500,95
|
|
20250313,144600,31530791250,231500,231000,231500,230500,190
|
|
20250313,144500,31486889250,231500,231500,231500,230500,735
|
|
20250313,144400,31317097750,231500,231000,231500,231000,194
|
|
20250313,144300,31272244750,231000,231000,231500,231000,197
|
|
20250313,144200,31226688250,231500,231000,231500,231000,127
|
|
20250313,144100,31197311250,231000,230500,231500,230500,516
|
|
20250313,144000,31078172750,231000,231500,231500,231000,386
|
|
20250313,143900,30988976750,231500,231000,231500,231000,200
|
|
20250313,143800,30942747250,231000,231000,231500,231000,303
|
|
20250313,143700,30872714250,231500,231000,231500,231000,259
|
|
20250313,143600,30812823250,231000,231000,231500,231000,280
|
|
20250313,143500,30748105250,231000,231000,231500,231000,90
|
|
20250313,143400,30727297250,231500,231500,231500,231000,199
|
|
20250313,143300,30681293750,231500,231000,231500,231000,447
|
|
20250313,143200,30577871250,231000,231500,231500,230500,1469
|
|
20250313,143100,30238522750,231500,231000,231500,231000,211
|
|
20250313,143000,30189747000,231000,231500,231500,231000,128
|
|
20250313,142900,30160155000,231000,231000,231500,231000,179
|
|
20250313,142800,30118766250,231000,231000,231500,231000,215
|
|
20250313,142700,30069068750,231000,231000,231500,231000,265
|
|
20250313,142600,30007810250,231000,231000,231500,231000,206
|
|
20250313,142500,29960192500,231000,231000,231500,231000,176
|
|
20250313,142400,29919509500,231000,231000,231500,231000,144
|
|
20250313,142300,29886210500,231000,231000,231500,231000,185
|
|
20250313,142200,29843441500,231000,231250,231500,231000,182
|
|
20250313,142100,29801366500,231250,231000,231500,231000,151
|
|
20250313,142000,29766448250,231000,231000,231500,231000,127
|
|
20250313,141900,29737095750,231500,231000,231500,231000,211
|
|
20250313,141800,29688315750,231500,231500,231500,231000,407
|
|
20250313,141700,29594148000,231500,231500,232000,231500,193
|
|
20250313,141600,29549432000,231500,231500,232000,231000,340
|
|
20250313,141500,29470665500,232000,231500,232000,231500,209
|
|
20250313,141400,29422266000,231500,231500,232000,231500,165
|
|
20250313,141300,29384035000,232000,232000,232000,231000,448
|
|
20250313,141200,29280311000,231500,231500,232000,231500,227
|
|
20250313,141100,29227723000,231500,231000,231500,231000,887
|
|
20250313,141000,29022457500,231000,231500,232000,231000,444
|
|
20250313,140900,28919695000,231500,231500,232000,231500,152
|
|
20250313,140800,28884478500,231500,231500,232000,231500,156
|
|
20250313,140700,28848351000,231500,231500,232000,231500,168
|
|
20250313,140600,28809416000,231500,231500,232000,231500,116
|
|
20250313,140500,28782544500,231500,232000,232000,231000,324
|
|
20250313,140400,28707537750,231500,232000,232000,231500,84
|
|
20250313,140300,28688078750,232000,231500,232000,231500,141
|
|
20250313,140200,28655421500,231500,231500,232000,231500,136
|
|
20250313,140100,28623911000,231500,231500,232000,231500,294
|
|
20250313,140000,28555748000,232000,232000,232000,231500,443
|
|
20250313,135900,28453094250,232000,231500,232000,231500,194
|
|
20250313,135800,28408111750,232000,231000,232000,231000,460
|
|
20250313,135700,28301648250,231000,231500,231500,231000,225
|
|
20250313,135600,28249641750,231000,231000,231500,231000,436
|
|
20250313,135500,28148794750,231500,231000,231500,231000,309
|
|
20250313,135400,28077371750,231000,231500,231500,231000,219
|
|
20250313,135300,28026734750,231000,231500,231500,231000,246
|
|
20250313,135200,27969856500,231000,231000,231500,231000,233
|
|
20250313,135100,27916008500,231500,231000,231500,231000,215
|
|
20250313,135000,27866316500,231000,230500,231500,230500,204
|
|
20250313,134900,27819201250,230500,231000,231500,230500,654
|
|
20250313,134800,27668168750,230500,231000,231000,230500,172
|
|
20250313,134700,27628494750,230500,230500,231000,230500,172
|
|
20250313,134600,27588836250,230500,230000,230500,230000,299
|
|
20250313,134500,27519992750,230000,230000,230500,229500,291
|
|
20250313,134400,27453059750,230000,230000,230500,230000,207
|
|
20250313,134300,27405440750,230000,230000,230500,230000,115
|
|
20250313,134200,27378980750,230000,230000,230500,229750,175
|
|
20250313,134100,27338721500,230000,230000,230500,230000,512
|
|
20250313,134000,27220876750,230000,230000,230500,230000,323
|
|
20250313,133900,27146549750,230000,230000,230500,230000,317
|
|
20250313,133800,27073633250,230000,230000,230500,230000,176
|
|
20250313,133700,27033140750,230500,230000,230500,229500,704
|
|
20250313,133600,26870986250,230000,230000,230500,230000,121
|
|
20250313,133500,26843147750,230000,230000,230500,230000,273
|
|
20250313,133400,26780350250,230000,230000,230500,230000,173
|
|
20250313,133300,26740551000,230000,230500,230500,230000,203
|
|
20250313,133200,26693851500,230000,230000,230500,230000,421
|
|
20250313,133100,26597004750,230000,230000,230500,230000,116
|
|
20250313,133000,26570317750,230000,230500,230500,229500,1630
|
|
20250313,132900,26195675750,230500,230500,230500,230000,198
|
|
20250313,132800,26150065250,230500,231000,231000,230000,153
|
|
20250313,132700,26114811750,230500,230000,230500,230000,433
|
|
20250313,132600,26015048500,230000,230000,230500,230000,273
|
|
20250313,132500,25952200000,230000,230000,230500,230000,164
|
|
20250313,132400,25914479500,230000,229750,230500,229500,357
|
|
20250313,132300,25832382250,230000,230000,230500,229500,242
|
|
20250313,132200,25776794500,230500,230000,230500,229500,445
|
|
20250313,132100,25674456000,230000,230000,230500,229500,514
|
|
20250313,132000,25556216750,230000,230000,230000,230000,250
|
|
20250313,131900,25498716750,230000,230000,230500,230000,224
|
|
20250313,131800,25447180000,230000,230000,230000,229500,425
|
|
20250313,131700,25349440250,230500,230500,230500,229500,346
|
|
20250313,131600,25269823250,230000,230000,230500,230000,234
|
|
20250313,131500,25215975750,230000,230000,230500,229500,875
|
|
20250313,131400,25014713250,230000,230000,230500,230000,35
|
|
20250313,131300,25006662750,230000,230000,230500,230000,305
|
|
20250313,131200,24936503750,230000,229500,230500,229500,72
|
|
20250313,131100,24919948750,230000,230000,230500,229500,162
|
|
20250313,131000,24882707250,230000,230000,230250,229500,284
|
|
20250313,130900,24817409000,230000,230000,230500,230000,626
|
|
20250313,130800,24673428500,230000,230500,230500,230000,209
|
|
20250313,130700,24625329000,230000,230000,230500,230000,79
|
|
20250313,130600,24607154000,230500,229500,230500,229500,642
|
|
20250313,130500,24459541750,229500,229500,230000,229500,244
|
|
20250313,130400,24403541500,229500,229500,230000,229500,310
|
|
20250313,130300,24332387500,229500,229500,230000,229500,98
|
|
20250313,130200,24309873000,229500,230000,230000,229500,292
|
|
20250313,130100,24242774500,229500,229500,230000,229500,104
|
|
20250313,130000,24218890500,229500,229500,230000,229500,410
|
|
20250313,125900,24124794000,229500,229500,230000,229500,176
|
|
20250313,125800,24084398500,229500,230000,230000,229500,250
|
|
20250313,125700,24026967500,230000,229500,230000,229500,438
|
|
20250313,125600,23926294000,230000,230000,230500,230000,2215
|
|
20250313,125500,23416831750,230000,230000,230500,230000,254
|
|
20250313,125400,23358396000,230500,230000,230500,230000,166
|
|
20250313,125300,23320193250,230000,230000,230500,230000,283
|
|
20250313,125200,23255002750,230000,230000,230000,230000,180
|
|
20250313,125100,23213602750,230000,230000,230500,230000,47
|
|
20250313,125000,23202786250,230000,230500,230500,230000,933
|
|
20250313,124900,22987809000,230500,230500,231000,230500,1181
|
|
20250313,124800,22715587500,230500,230500,231000,230500,226
|
|
20250313,124700,22663472750,230500,230500,231000,230500,167
|
|
20250313,124600,22624977500,230500,230750,231000,230500,170
|
|
20250313,124500,22585791750,230500,230500,231000,230500,162
|
|
20250313,124400,22548448750,230500,230500,231000,230500,146
|
|
20250313,124300,22514793750,230500,231000,231000,230500,230
|
|
20250313,124200,22461777250,230500,230500,231000,230500,203
|
|
20250313,124100,22414975000,230500,230500,231000,230500,95
|
|
20250313,124000,22393071500,230500,230500,231000,230500,260
|
|
20250313,123900,22333131000,230500,231000,231000,230500,349
|
|
20250313,123800,22252669000,230500,230500,230500,230500,214
|
|
20250313,123700,22203342000,230750,231000,231000,230500,1388
|
|
20250313,123600,21882745000,231000,231500,231500,231000,533
|
|
20250313,123500,21759620500,231500,231000,231500,231000,230
|
|
20250313,123400,21706485000,231000,231000,231500,231000,244
|
|
20250313,123300,21650005000,231000,231000,231000,231000,225
|
|
20250313,123200,21598030000,231000,231500,231500,231000,204
|
|
20250313,123100,21550825000,231500,231500,231750,231500,137
|
|
20250313,123000,21519109250,231500,231500,231500,231000,276
|
|
20250313,122900,21455268250,231500,231500,231750,231000,84
|
|
20250313,122800,21435823250,231500,231500,231500,231500,158
|
|
20250313,122700,21399246250,231500,231500,232000,231500,94
|
|
20250313,122600,21377454750,231500,232000,232000,231000,1651
|
|
20250313,122500,20995156750,232000,232000,232250,232000,174
|
|
20250313,122400,20954788250,232000,232250,232250,232000,173
|
|
20250313,122300,20914651500,232000,232000,232250,232000,146
|
|
20250313,122200,20880778750,232000,232000,232000,231500,289
|
|
20250313,122100,20813735000,232000,232000,232250,232000,60
|
|
20250313,122000,20799814750,232000,232000,232500,232000,96
|
|
20250313,121900,20777541000,232000,232000,232500,232000,109
|
|
20250313,121800,20752231250,232000,232000,232000,232000,40
|
|
20250313,121700,20742951250,232000,232000,232000,232000,63
|
|
20250313,121600,20728335250,232000,232000,232250,232000,131
|
|
20250313,121500,20697942250,232000,232000,232000,231500,601
|
|
20250313,121400,20558511750,232000,232250,232250,232000,61
|
|
20250313,121300,20544359500,232000,232000,232500,232000,70
|
|
20250313,121200,20528118000,232000,232000,232250,232000,82
|
|
20250313,121100,20509092750,232000,232000,232500,232000,158
|
|
20250313,121000,20472420000,232000,232000,232000,231500,248
|
|
20250313,120900,20414915750,232000,232000,232500,231500,183
|
|
20250313,120800,20372475250,231500,231500,232000,231500,178
|
|
20250313,120700,20331217750,232000,231500,232000,231500,178
|
|
20250313,120600,20289990250,232000,231500,232000,231500,138
|
|
20250313,120500,20257986750,232000,231500,232000,231500,267
|
|
20250313,120400,20196123000,231500,232250,232250,231500,153
|
|
20250313,120300,20160701500,232000,232000,232000,232000,718
|
|
20250313,120200,19994125500,232500,232000,232500,232000,77
|
|
20250313,120100,19976255500,232000,232000,232500,232000,47
|
|
20250313,120000,19965340500,232000,232000,232500,232000,233
|
|
20250313,115900,19911261250,232000,232250,232500,232000,123
|
|
20250313,115800,19882691250,232000,232000,232250,232000,193
|
|
20250313,115700,19837915000,232000,232000,232250,232000,65
|
|
20250313,115600,19822833250,232000,232000,232500,232000,78
|
|
20250313,115500,19804736750,232500,232250,232500,232000,117
|
|
20250313,115400,19777588500,232000,232500,232500,232000,67
|
|
20250313,115300,19762025500,232000,232500,232500,232000,231
|
|
20250313,115200,19708422000,232500,232000,232500,232000,84
|
|
20250313,115100,19688915000,232000,232500,232500,232000,68
|
|
20250313,115000,19673138250,232000,232000,232000,231500,229
|
|
20250313,114900,19620030500,232250,232000,232250,232000,40
|
|
20250313,114800,19610749250,232500,232000,232500,231750,146
|
|
20250313,114700,19576877750,232000,232000,232000,232000,47
|
|
20250313,114600,19565973750,232000,232000,232500,231500,106
|
|
20250313,114500,19541387000,232000,232000,232500,232000,359
|
|
20250313,114400,19458093500,232000,231500,232500,231500,1732
|
|
20250313,114300,19056233250,231500,231500,232000,231500,116
|
|
20250313,114200,19029361500,231500,231750,232000,231500,43
|
|
20250313,114100,19019401000,231500,231000,231500,231000,535
|
|
20250313,114000,18895671000,231000,231000,231500,231000,174
|
|
20250313,113900,18855451000,231000,231000,231500,231000,81
|
|
20250313,113800,18836724000,231500,231500,232000,231000,211
|
|
20250313,113700,18787904000,231500,231000,231500,231000,456
|
|
20250313,113600,18682341000,231000,231000,231500,231000,223
|
|
20250313,113500,18630739000,231000,231000,231500,231000,306
|
|
20250313,113400,18559981250,231000,231000,231000,231000,60
|
|
20250313,113300,18546121250,231000,231000,231250,231000,49
|
|
20250313,113200,18534802000,231000,231000,231250,231000,88
|
|
20250313,113100,18514473750,231500,231000,231500,231000,70
|
|
20250313,113000,18498292000,231000,231500,231500,231000,338
|
|
20250313,112900,18420117000,231500,231500,231750,231500,74
|
|
20250313,112800,18402985250,231500,231500,232000,231000,447
|
|
20250313,112700,18299518250,231500,231000,231500,231000,157
|
|
20250313,112600,18263208250,231000,231000,231500,231000,102
|
|
20250313,112500,18239609750,231000,231000,231500,231000,241
|
|
20250313,112400,18183926250,231000,231000,231500,231000,78
|
|
20250313,112300,18165898750,231000,231000,231250,231000,64
|
|
20250313,112200,18151113250,231000,231500,231500,231000,55
|
|
20250313,112100,18138387500,231500,231500,232000,231000,87
|
|
20250313,112000,18118259500,231500,231500,231500,231000,221
|
|
20250313,111900,18067169000,231500,231500,232000,231500,503
|
|
20250313,111800,17950684500,231500,231000,231500,231000,1747
|
|
20250313,111700,17546285750,231000,231000,231500,231000,618
|
|
20250313,111600,17403523250,231000,231000,231500,231000,685
|
|
20250313,111500,17245222750,231000,230500,231000,230500,247
|
|
20250313,111400,17188231000,230500,231000,231000,230500,64
|
|
20250313,111300,17173457750,230500,230500,231000,230500,116
|
|
20250313,111200,17146705750,230500,230500,231000,230500,265
|
|
20250313,111100,17085567750,231000,231000,231000,230500,130
|
|
20250313,111000,17055549750,231000,230500,231000,230500,649
|
|
20250313,110900,16905722000,230500,230500,231000,230500,52
|
|
20250313,110800,16893735000,230500,230500,231000,230500,176
|
|
20250313,110700,16853153250,230500,230500,231000,230500,175
|
|
20250313,110600,16812761000,230500,230500,231000,230500,222
|
|
20250313,110500,16761570500,230500,230500,231000,230500,231
|
|
20250313,110400,16708324500,231000,230000,231000,229500,1302
|
|
20250313,110300,16408652500,229500,230000,230000,229500,565
|
|
20250313,110200,16278800000,230000,229500,230000,229500,334
|
|
20250313,110100,16202093250,230000,229500,230000,229500,374
|
|
20250313,110000,16116195750,230000,230000,230000,229500,745
|
|
20250313,105900,15945051500,230000,230500,230500,230000,5740
|
|
20250313,105800,14623976000,230500,230500,231000,230500,998
|
|
20250313,105700,14393923500,230500,231000,231000,230500,191
|
|
20250313,105600,14349878000,230500,230750,231000,230500,102
|
|
20250313,105500,14326346250,230500,230500,231000,230500,860
|
|
20250313,105400,14128115000,230500,230500,231000,230500,117
|
|
20250313,105300,14101124000,230500,230750,231000,230500,359
|
|
20250313,105200,14018279500,230500,231000,231000,230500,71
|
|
20250313,105100,14001910750,230500,230500,231000,230500,229
|
|
20250313,105000,13949102750,230500,231000,231000,230500,339
|
|
20250313,104900,13870834250,231500,231000,231500,231000,104
|
|
20250313,104800,13846796250,231000,231000,231500,231000,219
|
|
20250313,104700,13796200750,230500,230500,231000,230500,230
|
|
20250313,104600,13743103000,230500,230500,231000,230500,222
|
|
20250313,104500,13691908250,230500,231000,231000,230500,196
|
|
20250313,104400,13646685750,231500,231000,231500,231000,98
|
|
20250313,104300,13624036750,231500,231500,231500,230500,299
|
|
20250313,104200,13554937750,231000,231000,231250,230750,190
|
|
20250313,104100,13511049000,231500,231000,231500,231000,189
|
|
20250313,104000,13467353250,231000,231000,231250,231000,434
|
|
20250313,103900,13367096750,231000,231000,231250,231000,60
|
|
20250313,103800,13353235750,231000,231000,231500,231000,122
|
|
20250313,103700,13325043250,231000,231000,231250,230500,686
|
|
20250313,103600,13166586250,231000,231000,231500,231000,301
|
|
20250313,103500,13097053750,231000,231000,231500,231000,160
|
|
20250313,103400,13060091000,231000,231000,231500,231000,158
|
|
20250313,103300,13023549000,231000,231000,231500,231000,80
|
|
20250313,103200,13005055500,231000,231000,231500,231000,89
|
|
20250313,103100,12984495000,231000,232000,232000,230000,5942
|
|
20250313,103000,11613925500,232000,231500,232000,231000,192
|
|
20250313,102900,11569492000,231500,231500,232000,231500,304
|
|
20250313,102800,11499105250,231750,231500,231750,231500,42
|
|
20250313,102700,11489380500,231500,231500,232500,231000,3162
|
|
20250313,102600,10755914500,231000,231500,232000,231000,113
|
|
20250313,102500,10729757500,232000,231500,232000,231250,367
|
|
20250313,102400,10644789750,231500,231500,232000,231500,73
|
|
20250313,102300,10627882750,231500,231500,232000,231500,158
|
|
20250313,102200,10591302250,231500,231750,232000,231500,109
|
|
20250313,102100,10566058500,231500,232000,232000,231500,104
|
|
20250313,102000,10541976000,231500,231500,232000,231500,257
|
|
20250313,101900,10482478500,231500,231500,232000,231500,231
|
|
20250313,101800,10428957750,231500,231500,232000,231500,149
|
|
20250313,101700,10394440000,231750,231500,232000,231500,88
|
|
20250313,101600,10374056250,231500,231500,232000,231500,116
|
|
20250313,101500,10347189250,231500,231500,232000,231500,338
|
|
20250313,101400,10268935250,231500,231500,232000,231500,197
|
|
20250313,101300,10223317250,231500,231500,231750,231500,83
|
|
20250313,101200,10204102000,231500,231500,232000,231500,128
|
|
20250313,101100,10174469500,231500,231500,232000,231500,235
|
|
20250313,101000,10120057000,231500,231500,232000,231500,235
|
|
20250313,100900,10065636250,231750,231500,231750,231500,128
|
|
20250313,100800,10036003250,232000,231500,232000,231500,110
|
|
20250313,100700,10010521750,231500,231500,232000,231500,162
|
|
20250313,100600,9973017750,231500,231500,232000,231500,101
|
|
20250313,100500,9949608750,232000,232000,232000,231500,379
|
|
20250313,100400,9861740250,231500,231500,232000,231500,209
|
|
20250313,100300,9813340750,231750,232000,232000,231500,53
|
|
20250313,100200,9801050750,231500,232000,232000,231500,186
|
|
20250313,100100,9757936500,231500,231500,232500,231500,140
|
|
20250313,100000,9725468500,231500,232000,232500,231500,233
|
|
20250313,095900,9671429000,232000,232000,232500,231500,322
|
|
20250313,095800,9596720500,232000,231500,232000,231500,945
|
|
20250313,095700,9377499000,232000,231500,232000,231250,373
|
|
20250313,095600,9291135000,231500,231500,232000,231000,151
|
|
20250313,095500,9256174500,231500,231500,232000,231000,419
|
|
20250313,095400,9159206500,231500,231500,232000,231500,51
|
|
20250313,095300,9147393500,231500,231000,232000,231000,401
|
|
20250313,095200,9054552750,231250,232000,232000,231250,698
|
|
20250313,095100,8892870250,232000,232000,232000,231500,198
|
|
20250313,095000,8846938750,231500,231500,232000,231500,200
|
|
20250313,094900,8800623500,231500,231500,232000,231500,91
|
|
20250313,094800,8779531000,231500,231500,232000,231500,290
|
|
20250313,094700,8712394500,231500,231750,232000,231500,184
|
|
20250313,094600,8669779000,231750,232500,232500,231750,173
|
|
20250313,094500,8629632500,232500,232500,232500,231500,506
|
|
20250313,094400,8512236000,232000,232000,232500,232000,178
|
|
20250313,094300,8470916500,232500,231500,232500,231500,787
|
|
20250313,094200,8288325000,231500,231500,232000,231500,316
|
|
20250313,094100,8215145000,231500,231500,232000,231500,204
|
|
20250313,094000,8167873250,231500,231500,232000,231500,394
|
|
20250313,093900,8076658000,231500,231500,232000,231500,293
|
|
20250313,093800,8008802500,231000,231500,231500,231000,124
|
|
20250313,093700,7980117250,231000,231500,232000,231000,288
|
|
20250313,093600,7913442250,231250,232000,232000,231000,1699
|
|
20250313,093500,7520745250,232000,231500,232000,231500,241
|
|
20250313,093400,7464932750,232000,232000,232000,231500,182
|
|
20250313,093300,7422718250,232000,232000,232250,231750,343
|
|
20250313,093200,7343141000,232250,232000,233000,232000,348
|
|
20250313,093100,7262236750,232500,232250,232500,232000,231
|
|
20250313,093000,7208559750,232000,232000,232500,232000,208
|
|
20250313,092900,7160281000,232500,232500,232500,232000,100
|
|
20250313,092800,7137065000,232500,232500,233000,232500,810
|
|
20250313,092700,6948669750,232500,233000,233000,232500,125
|
|
20250313,092600,6919582250,233000,232500,233000,232250,231
|
|
20250313,092500,6865866250,232500,232000,233000,232000,560
|
|
20250313,092400,6735651250,232500,233000,233000,232000,702
|
|
20250313,092300,6572480250,233000,232500,233000,232500,129
|
|
20250313,092200,6542477750,232500,232500,233000,232000,959
|
|
20250313,092100,6319677000,232500,232000,232500,232000,519
|
|
20250313,092000,6199175000,232000,231000,232000,231000,656
|
|
20250313,091900,6047295000,231000,231500,231750,231000,432
|
|
20250313,091800,5947297000,231500,231000,232000,231000,461
|
|
20250313,091700,5840581500,231000,231000,231500,231000,241
|
|
20250313,091600,5784905000,231500,230500,231500,230500,961
|
|
20250313,091500,5562914500,231000,230500,231000,230000,1012
|
|
20250313,091400,5329624000,231000,231500,232500,230500,1367
|
|
20250313,091300,5013807500,231500,233000,233000,231500,378
|
|
20250313,091200,4926139000,233000,232000,233000,231000,705
|
|
20250313,091100,4762354500,231000,230750,232000,230500,2632
|
|
20250313,091000,4154905250,230750,230500,231000,230500,644
|
|
20250313,090900,4006415000,230500,231000,231500,230500,631
|
|
20250313,090800,3860677250,231500,231500,233000,230500,5609
|
|
20250313,090700,2560215250,231500,232000,232500,231000,2152
|
|
20250313,090600,2061832750,232500,232500,232500,232000,592
|
|
20250313,090500,1924366750,232500,233000,233500,232000,2608
|
|
20250313,090400,1318396500,233500,233000,233500,233000,302
|
|
20250313,090300,1247969500,233000,232000,233000,232000,844
|
|
20250313,090200,1051964500,232000,232000,233000,231500,1052
|
|
20250313,090100,807651000,232000,232000,232000,231500,561
|
|
20250313,090000,677682500,232000,231500,232000,230000,2887
|