752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,212900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,212800,28974541000,229000,229000,229000,229000,0
|
|
20250320,212700,28974541000,229000,229000,229000,229000,0
|
|
20250320,212600,28974541000,229000,229000,229000,229000,0
|
|
20250320,212500,28974541000,229000,229000,229000,229000,0
|
|
20250320,212400,28974541000,229000,229000,229000,229000,0
|
|
20250320,212300,28974541000,229000,229000,229000,229000,0
|
|
20250320,212200,28974541000,229000,229000,229000,229000,0
|
|
20250320,212100,28974541000,229000,229000,229000,229000,0
|
|
20250320,212000,28974541000,229000,229000,229000,229000,0
|
|
20250320,211900,28974541000,229000,229000,229000,229000,0
|
|
20250320,211800,28974541000,229000,229000,229000,229000,0
|
|
20250320,211700,28974541000,229000,229000,229000,229000,0
|
|
20250320,211600,28974541000,229000,229000,229000,229000,0
|
|
20250320,211500,28974541000,229000,229000,229000,229000,0
|
|
20250320,211400,28974541000,229000,229000,229000,229000,0
|
|
20250320,211300,28974541000,229000,229000,229000,229000,0
|
|
20250320,211200,28974541000,229000,229000,229000,229000,0
|
|
20250320,211100,28974541000,229000,229000,229000,229000,0
|
|
20250320,211000,28974541000,229000,229000,229000,229000,0
|
|
20250320,210900,28974541000,229000,229000,229000,229000,0
|
|
20250320,210800,28974541000,229000,229000,229000,229000,0
|
|
20250320,210700,28974541000,229000,229000,229000,229000,0
|
|
20250320,210600,28974541000,229000,229000,229000,229000,0
|
|
20250320,210500,28974541000,229000,229000,229000,229000,0
|
|
20250320,210400,28974541000,229000,229000,229000,229000,0
|
|
20250320,210300,28974541000,229000,229000,229000,229000,0
|
|
20250320,210200,28974541000,229000,229000,229000,229000,0
|
|
20250320,210100,28974541000,229000,229000,229000,229000,0
|
|
20250320,210000,28974541000,229000,229000,229000,229000,0
|
|
20250320,205900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,205800,28974541000,229000,229000,229000,229000,0
|
|
20250320,205700,28974541000,229000,229000,229000,229000,0
|
|
20250320,205600,28974541000,229000,229000,229000,229000,0
|
|
20250320,205500,28974541000,229000,229000,229000,229000,0
|
|
20250320,205400,28974541000,229000,229000,229000,229000,0
|
|
20250320,205300,28974541000,229000,229000,229000,229000,0
|
|
20250320,205200,28974541000,229000,229000,229000,229000,0
|
|
20250320,205100,28974541000,229000,229000,229000,229000,0
|
|
20250320,205000,28974541000,229000,229000,229000,229000,0
|
|
20250320,204900,28974541000,229000,229000,229000,229000,0
|
|
20250320,204800,28974541000,229000,229000,229000,229000,0
|
|
20250320,204700,28974541000,229000,229000,229000,229000,0
|
|
20250320,204600,28974541000,229000,229000,229000,229000,0
|
|
20250320,204500,28974541000,229000,229000,229000,229000,0
|
|
20250320,204400,28974541000,229000,229000,229000,229000,0
|
|
20250320,204300,28974541000,229000,229000,229000,229000,0
|
|
20250320,204200,28974541000,229000,229000,229000,229000,0
|
|
20250320,204100,28974541000,229000,229000,229000,229000,0
|
|
20250320,204000,28974541000,229000,229000,229000,229000,0
|
|
20250320,203900,28974541000,229000,229000,229000,229000,0
|
|
20250320,203800,28974541000,229000,229000,229000,229000,0
|
|
20250320,203700,28974541000,229000,229000,229000,229000,0
|
|
20250320,203600,28974541000,229000,229000,229000,229000,0
|
|
20250320,203500,28974541000,229000,229000,229000,229000,0
|
|
20250320,203400,28974541000,229000,229000,229000,229000,0
|
|
20250320,203300,28974541000,229000,229000,229000,229000,0
|
|
20250320,203200,28974541000,229000,229000,229000,229000,0
|
|
20250320,203100,28974541000,229000,229000,229000,229000,0
|
|
20250320,203000,28974541000,229000,229000,229000,229000,0
|
|
20250320,202900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,202800,28974541000,229000,229000,229000,229000,0
|
|
20250320,202700,28974541000,229000,229000,229000,229000,0
|
|
20250320,202600,28974541000,229000,229000,229000,229000,0
|
|
20250320,202500,28974541000,229000,229000,229000,229000,0
|
|
20250320,202400,28974541000,229000,229000,229000,229000,0
|
|
20250320,202300,28974541000,229000,229000,229000,229000,0
|
|
20250320,202200,28974541000,229000,229000,229000,229000,0
|
|
20250320,202100,28974541000,229000,229000,229000,229000,0
|
|
20250320,202000,28974541000,229000,229000,229000,229000,0
|
|
20250320,201900,28974541000,229000,229000,229000,229000,0
|
|
20250320,201800,28974541000,229000,229000,229000,229000,0
|
|
20250320,201700,28974541000,229000,229000,229000,229000,0
|
|
20250320,201600,28974541000,229000,229000,229000,229000,0
|
|
20250320,201500,28974541000,229000,229000,229000,229000,0
|
|
20250320,201400,28974541000,229000,229000,229000,229000,0
|
|
20250320,201300,28974541000,229000,229000,229000,229000,0
|
|
20250320,201200,28974541000,229000,229000,229000,229000,0
|
|
20250320,201100,28974541000,229000,229000,229000,229000,0
|
|
20250320,201000,28974541000,229000,229000,229000,229000,0
|
|
20250320,200900,28974541000,229000,229000,229000,229000,0
|
|
20250320,200800,28974541000,229000,229000,229000,229000,0
|
|
20250320,200700,28974541000,229000,229000,229000,229000,0
|
|
20250320,200600,28974541000,229000,229000,229000,229000,0
|
|
20250320,200500,28974541000,229000,229000,229000,229000,0
|
|
20250320,200400,28974541000,229000,229000,229000,229000,0
|
|
20250320,200300,28974541000,229000,229000,229000,229000,0
|
|
20250320,200200,28974541000,229000,229000,229000,229000,0
|
|
20250320,200100,28974541000,229000,229000,229000,229000,0
|
|
20250320,200000,28974541000,229000,229000,229000,229000,0
|
|
20250320,195900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,195800,28974541000,229000,229000,229000,229000,0
|
|
20250320,195700,28974541000,229000,229000,229000,229000,0
|
|
20250320,195600,28974541000,229000,229000,229000,229000,0
|
|
20250320,195500,28974541000,229000,229000,229000,229000,0
|
|
20250320,195400,28974541000,229000,229000,229000,229000,0
|
|
20250320,195300,28974541000,229000,229000,229000,229000,0
|
|
20250320,195200,28974541000,229000,229000,229000,229000,0
|
|
20250320,195100,28974541000,229000,229000,229000,229000,0
|
|
20250320,195000,28974541000,229000,229000,229000,229000,0
|
|
20250320,194900,28974541000,229000,229000,229000,229000,0
|
|
20250320,194800,28974541000,229000,229000,229000,229000,0
|
|
20250320,194700,28974541000,229000,229000,229000,229000,0
|
|
20250320,194600,28974541000,229000,229000,229000,229000,0
|
|
20250320,194500,28974541000,229000,229000,229000,229000,0
|
|
20250320,194400,28974541000,229000,229000,229000,229000,0
|
|
20250320,194300,28974541000,229000,229000,229000,229000,0
|
|
20250320,194200,28974541000,229000,229000,229000,229000,0
|
|
20250320,194100,28974541000,229000,229000,229000,229000,0
|
|
20250320,194000,28974541000,229000,229000,229000,229000,0
|
|
20250320,193900,28974541000,229000,229000,229000,229000,0
|
|
20250320,193800,28974541000,229000,229000,229000,229000,0
|
|
20250320,193700,28974541000,229000,229000,229000,229000,0
|
|
20250320,193600,28974541000,229000,229000,229000,229000,0
|
|
20250320,193500,28974541000,229000,229000,229000,229000,0
|
|
20250320,193400,28974541000,229000,229000,229000,229000,0
|
|
20250320,193300,28974541000,229000,229000,229000,229000,0
|
|
20250320,193200,28974541000,229000,229000,229000,229000,0
|
|
20250320,193100,28974541000,229000,229000,229000,229000,0
|
|
20250320,193000,28974541000,229000,229000,229000,229000,0
|
|
20250320,192900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,192800,28974541000,229000,229000,229000,229000,0
|
|
20250320,192700,28974541000,229000,229000,229000,229000,0
|
|
20250320,192600,28974541000,229000,229000,229000,229000,0
|
|
20250320,192500,28974541000,229000,229000,229000,229000,0
|
|
20250320,192400,28974541000,229000,229000,229000,229000,0
|
|
20250320,192300,28974541000,229000,229000,229000,229000,0
|
|
20250320,192200,28974541000,229000,229000,229000,229000,0
|
|
20250320,192100,28974541000,229000,229000,229000,229000,0
|
|
20250320,192000,28974541000,229000,229000,229000,229000,0
|
|
20250320,191900,28974541000,229000,229000,229000,229000,0
|
|
20250320,191800,28974541000,229000,229000,229000,229000,0
|
|
20250320,191700,28974541000,229000,229000,229000,229000,0
|
|
20250320,191600,28974541000,229000,229000,229000,229000,0
|
|
20250320,191500,28974541000,229000,229000,229000,229000,0
|
|
20250320,191400,28974541000,229000,229000,229000,229000,0
|
|
20250320,191300,28974541000,229000,229000,229000,229000,0
|
|
20250320,191200,28974541000,229000,229000,229000,229000,0
|
|
20250320,191100,28974541000,229000,229000,229000,229000,0
|
|
20250320,191000,28974541000,229000,229000,229000,229000,0
|
|
20250320,190900,28974541000,229000,229000,229000,229000,0
|
|
20250320,190800,28974541000,229000,229000,229000,229000,0
|
|
20250320,190700,28974541000,229000,229000,229000,229000,0
|
|
20250320,190600,28974541000,229000,229000,229000,229000,0
|
|
20250320,190500,28974541000,229000,229000,229000,229000,0
|
|
20250320,190400,28974541000,229000,229000,229000,229000,0
|
|
20250320,190300,28974541000,229000,229000,229000,229000,0
|
|
20250320,190200,28974541000,229000,229000,229000,229000,0
|
|
20250320,190100,28974541000,229000,229000,229000,229000,0
|
|
20250320,190000,28974541000,229000,229000,229000,229000,0
|
|
20250320,185900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,185800,28974541000,229000,229000,229000,229000,0
|
|
20250320,185700,28974541000,229000,229000,229000,229000,0
|
|
20250320,185600,28974541000,229000,229000,229000,229000,0
|
|
20250320,185500,28974541000,229000,229000,229000,229000,0
|
|
20250320,185400,28974541000,229000,229000,229000,229000,0
|
|
20250320,185300,28974541000,229000,229000,229000,229000,0
|
|
20250320,185200,28974541000,229000,229000,229000,229000,0
|
|
20250320,185100,28974541000,229000,229000,229000,229000,0
|
|
20250320,185000,28974541000,229000,229000,229000,229000,0
|
|
20250320,184900,28974541000,229000,229000,229000,229000,0
|
|
20250320,184800,28974541000,229000,229000,229000,229000,0
|
|
20250320,184700,28974541000,229000,229000,229000,229000,0
|
|
20250320,184600,28974541000,229000,229000,229000,229000,0
|
|
20250320,184500,28974541000,229000,229000,229000,229000,0
|
|
20250320,184400,28974541000,229000,229000,229000,229000,0
|
|
20250320,184300,28974541000,229000,229000,229000,229000,0
|
|
20250320,184200,28974541000,229000,229000,229000,229000,0
|
|
20250320,184100,28974541000,229000,229000,229000,229000,0
|
|
20250320,184000,28974541000,229000,229000,229000,229000,0
|
|
20250320,183900,28974541000,229000,229000,229000,229000,0
|
|
20250320,183800,28974541000,229000,229000,229000,229000,0
|
|
20250320,183700,28974541000,229000,229000,229000,229000,0
|
|
20250320,183600,28974541000,229000,229000,229000,229000,0
|
|
20250320,183500,28974541000,229000,229000,229000,229000,0
|
|
20250320,183400,28974541000,229000,229000,229000,229000,0
|
|
20250320,183300,28974541000,229000,229000,229000,229000,0
|
|
20250320,183200,28974541000,229000,229000,229000,229000,0
|
|
20250320,183100,28974541000,229000,229000,229000,229000,0
|
|
20250320,183000,28974541000,229000,229000,229000,229000,0
|
|
20250320,182900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,182800,28974541000,229000,229000,229000,229000,0
|
|
20250320,182700,28974541000,229000,229000,229000,229000,0
|
|
20250320,182600,28974541000,229000,229000,229000,229000,0
|
|
20250320,182500,28974541000,229000,229000,229000,229000,0
|
|
20250320,182400,28974541000,229000,229000,229000,229000,0
|
|
20250320,182300,28974541000,229000,229000,229000,229000,0
|
|
20250320,182200,28974541000,229000,229000,229000,229000,0
|
|
20250320,182100,28974541000,229000,229000,229000,229000,0
|
|
20250320,182000,28974541000,229000,229000,229000,229000,0
|
|
20250320,181900,28974541000,229000,229000,229000,229000,0
|
|
20250320,181800,28974541000,229000,229000,229000,229000,0
|
|
20250320,181700,28974541000,229000,229000,229000,229000,0
|
|
20250320,181600,28974541000,229000,229000,229000,229000,0
|
|
20250320,181500,28974541000,229000,229000,229000,229000,0
|
|
20250320,181400,28974541000,229000,229000,229000,229000,0
|
|
20250320,181300,28974541000,229000,229000,229000,229000,0
|
|
20250320,181200,28974541000,229000,229000,229000,229000,0
|
|
20250320,181100,28974541000,229000,229000,229000,229000,0
|
|
20250320,181000,28974541000,229000,229000,229000,229000,0
|
|
20250320,180900,28974541000,229000,229000,229000,229000,0
|
|
20250320,180800,28974541000,229000,229000,229000,229000,0
|
|
20250320,180700,28974541000,229000,229000,229000,229000,0
|
|
20250320,180600,28974541000,229000,229000,229000,229000,0
|
|
20250320,180500,28974541000,229000,229000,229000,229000,0
|
|
20250320,180400,28974541000,229000,229000,229000,229000,0
|
|
20250320,180300,28974541000,229000,229000,229000,229000,0
|
|
20250320,180200,28974541000,229000,229000,229000,229000,0
|
|
20250320,180100,28974541000,229000,229000,229000,229000,0
|
|
20250320,180000,28974541000,229000,229000,229000,229000,0
|
|
20250320,175900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,175800,28974541000,229000,229000,229000,229000,0
|
|
20250320,175700,28974541000,229000,229000,229000,229000,0
|
|
20250320,175600,28974541000,229000,229000,229000,229000,0
|
|
20250320,175500,28974541000,229000,229000,229000,229000,0
|
|
20250320,175400,28974541000,229000,229000,229000,229000,0
|
|
20250320,175300,28974541000,229000,229000,229000,229000,0
|
|
20250320,175200,28974541000,229000,229000,229000,229000,0
|
|
20250320,175100,28974541000,229000,229000,229000,229000,0
|
|
20250320,175000,28974541000,229000,229000,229000,229000,0
|
|
20250320,174900,28974541000,229000,229000,229000,229000,0
|
|
20250320,174800,28974541000,229000,229000,229000,229000,0
|
|
20250320,174700,28974541000,229000,229000,229000,229000,0
|
|
20250320,174600,28974541000,229000,229000,229000,229000,0
|
|
20250320,174500,28974541000,229000,229000,229000,229000,0
|
|
20250320,174400,28974541000,229000,229000,229000,229000,0
|
|
20250320,174300,28974541000,229000,229000,229000,229000,0
|
|
20250320,174200,28974541000,229000,229000,229000,229000,0
|
|
20250320,174100,28974541000,229000,229000,229000,229000,0
|
|
20250320,174000,28974541000,229000,229000,229000,229000,0
|
|
20250320,173900,28974541000,229000,229000,229000,229000,0
|
|
20250320,173800,28974541000,229000,229000,229000,229000,0
|
|
20250320,173700,28974541000,229000,229000,229000,229000,0
|
|
20250320,173600,28974541000,229000,229000,229000,229000,0
|
|
20250320,173500,28974541000,229000,229000,229000,229000,0
|
|
20250320,173400,28974541000,229000,229000,229000,229000,0
|
|
20250320,173300,28974541000,229000,229000,229000,229000,0
|
|
20250320,173200,28974541000,229000,229000,229000,229000,0
|
|
20250320,173100,28974541000,229000,229000,229000,229000,0
|
|
20250320,173000,28974541000,229000,229000,229000,229000,0
|
|
20250320,172900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,172800,28974541000,229000,229000,229000,229000,0
|
|
20250320,172700,28974541000,229000,229000,229000,229000,0
|
|
20250320,172600,28974541000,229000,229000,229000,229000,0
|
|
20250320,172500,28974541000,229000,229000,229000,229000,0
|
|
20250320,172400,28974541000,229000,229000,229000,229000,0
|
|
20250320,172300,28974541000,229000,229000,229000,229000,0
|
|
20250320,172200,28974541000,229000,229000,229000,229000,0
|
|
20250320,172100,28974541000,229000,229000,229000,229000,0
|
|
20250320,172000,28974541000,229000,229000,229000,229000,0
|
|
20250320,171900,28974541000,229000,229000,229000,229000,0
|
|
20250320,171800,28974541000,229000,229000,229000,229000,0
|
|
20250320,171700,28974541000,229000,229000,229000,229000,0
|
|
20250320,171600,28974541000,229000,229000,229000,229000,0
|
|
20250320,171500,28974541000,229000,229000,229000,229000,0
|
|
20250320,171400,28974541000,229000,229000,229000,229000,0
|
|
20250320,171300,28974541000,229000,229000,229000,229000,0
|
|
20250320,171200,28974541000,229000,229000,229000,229000,0
|
|
20250320,171100,28974541000,229000,229000,229000,229000,0
|
|
20250320,171000,28974541000,229000,229000,229000,229000,0
|
|
20250320,170900,28974541000,229000,229000,229000,229000,0
|
|
20250320,170800,28974541000,229000,229000,229000,229000,0
|
|
20250320,170700,28974541000,229000,229000,229000,229000,0
|
|
20250320,170600,28974541000,229000,229000,229000,229000,0
|
|
20250320,170500,28974541000,229000,229000,229000,229000,0
|
|
20250320,170400,28974541000,229000,229000,229000,229000,0
|
|
20250320,170300,28974541000,229000,229000,229000,229000,0
|
|
20250320,170200,28974541000,229000,229000,229000,229000,0
|
|
20250320,170100,28974541000,229000,229000,229000,229000,0
|
|
20250320,170000,28974541000,229000,229000,229000,229000,0
|
|
20250320,165900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,165800,28974541000,229000,229000,229000,229000,0
|
|
20250320,165700,28974541000,229000,229000,229000,229000,0
|
|
20250320,165600,28974541000,229000,229000,229000,229000,0
|
|
20250320,165500,28974541000,229000,229000,229000,229000,0
|
|
20250320,165400,28974541000,229000,229000,229000,229000,0
|
|
20250320,165300,28974541000,229000,229000,229000,229000,0
|
|
20250320,165200,28974541000,229000,229000,229000,229000,0
|
|
20250320,165100,28974541000,229000,229000,229000,229000,0
|
|
20250320,165000,28974541000,229000,229000,229000,229000,0
|
|
20250320,164900,28974541000,229000,229000,229000,229000,0
|
|
20250320,164800,28974541000,229000,229000,229000,229000,0
|
|
20250320,164700,28974541000,229000,229000,229000,229000,0
|
|
20250320,164600,28974541000,229000,229000,229000,229000,0
|
|
20250320,164500,28974541000,229000,229000,229000,229000,0
|
|
20250320,164400,28974541000,229000,229000,229000,229000,0
|
|
20250320,164300,28974541000,229000,229000,229000,229000,0
|
|
20250320,164200,28974541000,229000,229000,229000,229000,0
|
|
20250320,164100,28974541000,229000,229000,229000,229000,0
|
|
20250320,164000,28974541000,229000,229000,229000,229000,0
|
|
20250320,163900,28974541000,229000,229000,229000,229000,0
|
|
20250320,163800,28974541000,229000,229000,229000,229000,0
|
|
20250320,163700,28974541000,229000,229000,229000,229000,0
|
|
20250320,163600,28974541000,229000,229000,229000,229000,0
|
|
20250320,163500,28974541000,229000,229000,229000,229000,0
|
|
20250320,163400,28974541000,229000,229000,229000,229000,0
|
|
20250320,163300,28974541000,229000,229000,229000,229000,0
|
|
20250320,163200,28974541000,229000,229000,229000,229000,0
|
|
20250320,163100,28974541000,229000,229000,229000,229000,0
|
|
20250320,163000,28974541000,229000,229000,229000,229000,0
|
|
20250320,162900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,162800,28974541000,229000,229000,229000,229000,0
|
|
20250320,162700,28974541000,229000,229000,229000,229000,0
|
|
20250320,162600,28974541000,229000,229000,229000,229000,0
|
|
20250320,162500,28974541000,229000,229000,229000,229000,0
|
|
20250320,162400,28974541000,229000,229000,229000,229000,0
|
|
20250320,162300,28974541000,229000,229000,229000,229000,0
|
|
20250320,162200,28974541000,229000,229000,229000,229000,0
|
|
20250320,162100,28974541000,229000,229000,229000,229000,0
|
|
20250320,162000,28974541000,229000,229000,229000,229000,0
|
|
20250320,161900,28974541000,229000,229000,229000,229000,0
|
|
20250320,161800,28974541000,229000,229000,229000,229000,0
|
|
20250320,161700,28974541000,229000,229000,229000,229000,0
|
|
20250320,161600,28974541000,229000,229000,229000,229000,0
|
|
20250320,161500,28974541000,229000,229000,229000,229000,0
|
|
20250320,161400,28974541000,229000,229000,229000,229000,0
|
|
20250320,161300,28974541000,229000,229000,229000,229000,0
|
|
20250320,161200,28974541000,229000,229000,229000,229000,0
|
|
20250320,161100,28974541000,229000,229000,229000,229000,0
|
|
20250320,161000,28974541000,229000,229000,229000,229000,0
|
|
20250320,160900,28974541000,229000,229000,229000,229000,0
|
|
20250320,160800,28974541000,229000,229000,229000,229000,0
|
|
20250320,160700,28974541000,229000,229000,229000,229000,0
|
|
20250320,160600,28974541000,229000,229000,229000,229000,0
|
|
20250320,160500,28974541000,229000,229000,229000,229000,0
|
|
20250320,160400,28974541000,229000,229000,229000,229000,0
|
|
20250320,160300,28974541000,229000,229000,229000,229000,0
|
|
20250320,160200,28974541000,229000,229000,229000,229000,0
|
|
20250320,160100,28974541000,229000,229000,229000,229000,0
|
|
20250320,160000,28974541000,229000,229000,229000,229000,0
|
|
20250320,155900,28974541000,229000,229000,229000,229000,6071
|
|
20250320,155800,28974541000,229000,229000,229000,229000,0
|
|
20250320,155700,28974541000,229000,229000,229000,229000,0
|
|
20250320,155600,28974541000,229000,229000,229000,229000,0
|
|
20250320,155500,28974541000,229000,229000,229000,229000,0
|
|
20250320,155400,28974541000,229000,229000,229000,229000,0
|
|
20250320,155300,28974541000,229000,229000,229000,229000,0
|
|
20250320,155200,28974541000,229000,229000,229000,229000,0
|
|
20250320,155100,28974541000,229000,229000,229000,229000,0
|
|
20250320,155000,28974541000,229000,229000,229000,229000,0
|
|
20250320,154900,28974541000,229000,229000,229000,229000,0
|
|
20250320,154800,28974541000,229000,229000,229000,229000,0
|
|
20250320,154700,28974541000,229000,229000,229000,229000,0
|
|
20250320,154600,28974541000,229000,229000,229000,229000,0
|
|
20250320,154500,28974541000,229000,229000,229000,229000,0
|
|
20250320,154400,28974541000,229000,229000,229000,229000,0
|
|
20250320,154300,28974541000,229000,229000,229000,229000,0
|
|
20250320,154200,28974541000,229000,229000,229000,229000,0
|
|
20250320,154100,28974541000,229000,229000,229000,229000,0
|
|
20250320,154000,28974541000,229000,229000,229000,229000,0
|
|
20250320,153900,28974541000,229000,229000,229000,229000,0
|
|
20250320,153800,28974541000,229000,229000,229000,229000,0
|
|
20250320,153700,28974541000,229000,229000,229000,229000,0
|
|
20250320,153600,28974541000,229000,229000,229000,229000,0
|
|
20250320,153500,28974541000,229000,229000,229000,229000,0
|
|
20250320,153400,28974541000,229000,229000,229000,229000,0
|
|
20250320,153300,28974541000,229000,229000,229000,229000,0
|
|
20250320,153200,28974541000,229000,229000,229000,229000,0
|
|
20250320,153100,28974541000,229000,229000,229000,229000,0
|
|
20250320,153000,28974541000,229000,229000,229000,229000,6071
|
|
20250320,152900,27584282000,229000,229000,229000,229000,0
|
|
20250320,152800,27584282000,229000,229000,229000,229000,0
|
|
20250320,152700,27584282000,229000,229000,229000,229000,0
|
|
20250320,152600,27584282000,229000,229000,229000,229000,0
|
|
20250320,152500,27584282000,229000,229000,229000,229000,0
|
|
20250320,152400,27584282000,229000,229000,229000,229000,0
|
|
20250320,152300,27584282000,229000,229000,229000,229000,0
|
|
20250320,152200,27584282000,229000,229000,229000,229000,0
|
|
20250320,152100,27584282000,229000,229000,229000,229000,0
|
|
20250320,152000,27584282000,229000,229000,229000,229000,0
|
|
20250320,151900,27584282000,229000,229000,229500,228500,616
|
|
20250320,151800,27443286000,229000,229000,229500,229000,1930
|
|
20250320,151700,27001250500,229500,229500,229500,229000,558
|
|
20250320,151600,26873447000,229500,229000,229500,229000,528
|
|
20250320,151500,26752492000,229000,229000,229500,229000,273
|
|
20250320,151400,26689933500,229000,229000,229500,229000,342
|
|
20250320,151300,26611553000,229000,229000,229500,229000,223
|
|
20250320,151200,26560446500,229000,229500,229500,229000,191
|
|
20250320,151100,26516651000,229500,229000,229500,229000,196
|
|
20250320,151000,26471708000,229500,229000,229500,229000,304
|
|
20250320,150900,26402053000,229000,229000,229500,229000,320
|
|
20250320,150800,26328730000,229000,229000,229500,229000,293
|
|
20250320,150700,26261584500,229000,229000,229500,229000,244
|
|
20250320,150600,26205673750,229000,229000,229500,229000,170
|
|
20250320,150500,26166705750,229000,229000,229500,229000,79
|
|
20250320,150400,26148604250,229000,229000,229500,229000,183
|
|
20250320,150300,26106664250,229000,229500,229500,229000,1473
|
|
20250320,150200,25768669250,229500,230000,230000,229500,340
|
|
20250320,150100,25690600750,230000,229500,230000,229500,103
|
|
20250320,150000,25666950250,229500,230000,230000,229500,154
|
|
20250320,145900,25631567750,229500,229500,230000,229500,739
|
|
20250320,145800,25461681250,230000,229500,230000,229500,122
|
|
20250320,145700,25433676250,229500,229500,230000,229500,120
|
|
20250320,145600,25406096250,229500,229500,230000,229500,175
|
|
20250320,145500,25365876750,229500,229500,230000,229500,33
|
|
20250320,145400,25358302250,229500,229500,230000,229500,126
|
|
20250320,145300,25329352250,229500,230000,230000,229500,595
|
|
20250320,145200,25192764250,229500,229500,230000,229500,98
|
|
20250320,145100,25170252250,229500,229000,229500,229000,723
|
|
20250320,145000,25004332250,229000,229000,229500,229000,122
|
|
20250320,144900,24976360750,229000,229000,229500,229000,130
|
|
20250320,144800,24946562750,229500,229000,229500,229000,149
|
|
20250320,144700,24912395750,229000,229500,229500,229000,156
|
|
20250320,144600,24876623250,229000,229500,230000,229000,539
|
|
20250320,144500,24752891250,229500,229500,230000,229000,34
|
|
20250320,144400,24745089750,229000,229500,230000,229000,2363
|
|
20250320,144300,24203159750,229500,229000,229500,229000,355
|
|
20250320,144200,24121699750,229000,229500,229500,229000,160
|
|
20250320,144100,24085013750,229000,229000,229500,229000,159
|
|
20250320,144000,24048569750,229000,229000,229500,229000,1225
|
|
20250320,143900,23767458250,229000,229500,229500,229000,46
|
|
20250320,143800,23756919750,229000,229000,229500,229000,162
|
|
20250320,143700,23719786750,229000,229000,229500,229000,208
|
|
20250320,143600,23672078250,229500,229500,229500,229000,93
|
|
20250320,143500,23650774750,229000,229500,229500,229000,97
|
|
20250320,143400,23628529250,229000,229000,229500,229000,197
|
|
20250320,143300,23583369750,229500,229500,229500,229000,162
|
|
20250320,143200,23546203750,229500,229000,229500,229000,26
|
|
20250320,143100,23540246750,229000,229500,229500,229000,138
|
|
20250320,143000,23508604250,229000,229000,229500,229000,257
|
|
20250320,142900,23449691750,229000,229000,229000,229000,32
|
|
20250320,142800,23442363750,229000,229000,229500,229000,120
|
|
20250320,142700,23414848250,229000,229000,229500,229000,213
|
|
20250320,142600,23366038250,229000,229000,229500,229000,47
|
|
20250320,142500,23355264750,229500,229000,229500,229000,365
|
|
20250320,142400,23271646750,229000,229000,229500,229000,96
|
|
20250320,142300,23249628750,229000,229000,229000,229000,62
|
|
20250320,142200,23235430750,229000,229000,229500,229000,162
|
|
20250320,142100,23198300750,229000,229000,229500,229000,143
|
|
20250320,142000,23165497750,229000,229000,229500,229000,52
|
|
20250320,141900,23153582750,229500,229500,229500,229000,165
|
|
20250320,141800,23115748000,229250,229000,229500,229000,100
|
|
20250320,141700,23092801750,229000,229000,229500,229000,101
|
|
20250320,141600,23069636250,229000,229000,229500,229000,38
|
|
20250320,141500,23060926500,229000,229000,229500,229000,101
|
|
20250320,141400,23037765000,229000,229000,229500,229000,138
|
|
20250320,141300,23006108250,229000,229000,229000,229000,790
|
|
20250320,141200,22825198250,229500,229000,229500,229000,148
|
|
20250320,141100,22791271250,229000,229500,229500,229000,156
|
|
20250320,141000,22755497750,229500,229000,229500,229000,393
|
|
20250320,140900,22665314750,229000,229500,229500,229000,130
|
|
20250320,140800,22635507250,229500,229000,229500,229000,93
|
|
20250320,140700,22614170750,229000,229000,229500,229000,53
|
|
20250320,140600,22602026750,229500,229000,229500,229000,483
|
|
20250320,140500,22491183250,229500,229000,229500,229000,105
|
|
20250320,140400,22467102250,229500,229500,229500,229000,95
|
|
20250320,140300,22445308750,229500,229500,229500,229000,37
|
|
20250320,140200,22436827750,229000,229000,229500,229000,99
|
|
20250320,140100,22414120250,229500,229000,229500,229000,84
|
|
20250320,140000,22394848500,229000,229000,229500,229000,64
|
|
20250320,135900,22380192000,229000,229000,229500,229000,110
|
|
20250320,135800,22354957500,229000,229500,229500,229000,145
|
|
20250320,135700,22321699500,229500,229000,229500,229000,642
|
|
20250320,135600,22174437000,229500,229000,229500,229000,112
|
|
20250320,135500,22148745500,229000,229500,229500,229000,99
|
|
20250320,135400,22126041500,229000,229000,229500,229000,85
|
|
20250320,135300,22106575000,229500,229000,229500,229000,170
|
|
20250320,135200,22067612500,229000,229000,229500,229000,124
|
|
20250320,135100,22039170000,229000,229000,229500,229000,53
|
|
20250320,135000,22027032500,229500,229000,229500,229000,794
|
|
20250320,134900,21845172500,229000,229500,229500,229000,117
|
|
20250320,134800,21818339750,229000,229500,230000,229000,822
|
|
20250320,134700,21629670750,229500,229500,230000,229500,32
|
|
20250320,134600,21622326250,230000,230000,230000,229500,285
|
|
20250320,134500,21556884250,230000,230000,230000,229500,208
|
|
20250320,134400,21509107750,229500,229500,230000,229500,57
|
|
20250320,134300,21496020250,230000,229500,230000,229500,164
|
|
20250320,134200,21458332750,229500,229500,230000,229500,99
|
|
20250320,134100,21435580250,229500,229500,230000,229500,124
|
|
20250320,134000,21407112750,230000,229500,230000,229500,105
|
|
20250320,133900,21382979750,229500,230000,230000,229500,110
|
|
20250320,133800,21357704250,230000,229500,230000,229000,1005
|
|
20250320,133700,21127063250,229500,229000,229500,229000,161
|
|
20250320,133600,21090146250,229500,229000,229500,229000,132
|
|
20250320,133500,21059868250,229000,229500,229500,229000,118
|
|
20250320,133400,21032798500,229000,229000,229500,229000,39
|
|
20250320,133300,21023866000,229000,229000,229500,229000,205
|
|
20250320,133200,20976888500,229000,229000,229500,229000,333
|
|
20250320,133100,20900598500,229000,228500,229500,228500,321
|
|
20250320,133000,20827100000,228500,228500,229000,228500,244
|
|
20250320,132900,20771300500,228500,228500,229000,228500,126
|
|
20250320,132800,20742465500,228500,228500,229000,228500,29
|
|
20250320,132700,20735836500,228500,228500,229000,228500,126
|
|
20250320,132600,20707009000,228500,228500,229000,228500,99
|
|
20250320,132500,20684354500,228500,228750,229000,228500,628
|
|
20250320,132400,20540853500,229000,229000,229000,228500,149
|
|
20250320,132300,20506771000,228500,229000,229500,228500,843
|
|
20250320,132200,20313695000,229000,229000,229000,229000,35
|
|
20250320,132100,20305680000,229500,229000,229500,229000,170
|
|
20250320,132000,20266717500,229000,229000,229500,229000,294
|
|
20250320,131900,20199354000,229000,229000,229500,229000,109
|
|
20250320,131800,20174358000,229000,229500,229500,229000,192
|
|
20250320,131700,20130378000,229000,229000,229500,229000,190
|
|
20250320,131600,20086812000,229000,229000,229500,229000,126
|
|
20250320,131500,20057913750,229000,229000,229500,229000,38
|
|
20250320,131400,20049209250,229000,229000,229500,229000,128
|
|
20250320,131300,20019857750,229500,229000,229500,229000,122
|
|
20250320,131200,19991884750,229000,229500,229500,229000,24
|
|
20250320,131100,19986387750,229000,229500,229500,229000,391
|
|
20250320,131000,19896815750,229500,229500,229500,229000,111
|
|
20250320,130900,19871357750,229000,229000,229500,229000,38
|
|
20250320,130800,19862654750,229500,229500,229500,229000,142
|
|
20250320,130700,19830096250,229500,229250,229500,229000,87
|
|
20250320,130600,19810141500,229000,229250,229500,229000,116
|
|
20250320,130500,19783538750,229000,229000,229500,229000,42
|
|
20250320,130400,19773919500,229000,229000,229500,229000,610
|
|
20250320,130300,19634197500,228500,228500,229000,228500,1711
|
|
20250320,130200,19243185500,228500,228500,229000,228000,832
|
|
20250320,130100,19053076500,229000,229000,229000,228500,131
|
|
20250320,130000,19023079000,229000,229000,229000,228500,146
|
|
20250320,125900,18989663500,229000,228500,229000,228500,95
|
|
20250320,125800,18967954500,229000,228500,229000,228500,222
|
|
20250320,125700,18917189000,229000,229000,229000,228500,91
|
|
20250320,125600,18896360500,229000,228500,229000,228500,25
|
|
20250320,125500,18890639500,229000,229000,229000,228500,123
|
|
20250320,125400,18862494000,229000,229000,229000,228500,86
|
|
20250320,125300,18842806500,229000,229000,229000,228500,63
|
|
20250320,125200,18828388500,229000,228500,229000,228500,87
|
|
20250320,125100,18808476000,228500,229000,229000,228500,133
|
|
20250320,125000,18778024500,228500,229000,229000,228500,100
|
|
20250320,124900,18755139000,229000,228500,229000,228500,459
|
|
20250320,124800,18650255500,229000,229000,229000,228500,117
|
|
20250320,124700,18623469500,229000,228750,229000,228500,87
|
|
20250320,124600,18603552250,229000,229000,229000,229000,1
|
|
20250320,124500,18603323250,228500,229000,229000,228500,136
|
|
20250320,124400,18572197750,228500,228500,229000,228500,79
|
|
20250320,124300,18554112750,228500,229000,229000,228500,30
|
|
20250320,124200,18547250250,229000,229000,229000,228500,301
|
|
20250320,124100,18478438750,229000,228500,229000,228500,91
|
|
20250320,124000,18457610500,228500,228500,228500,228000,487
|
|
20250320,123900,18346429000,229000,229000,229000,228500,97
|
|
20250320,123800,18324222000,229000,228500,229000,228500,136
|
|
20250320,123700,18293111000,228500,228500,229000,228500,135
|
|
20250320,123600,18262227500,229000,228500,229000,228500,23
|
|
20250320,123500,18256970000,228750,228500,229000,228500,106
|
|
20250320,123400,18232698000,229000,228500,229000,228500,93
|
|
20250320,123300,18211413500,229000,229000,229000,228500,636
|
|
20250320,123200,18066080500,228500,229000,229000,228500,539
|
|
20250320,123100,17942820500,228500,229000,229000,228500,134
|
|
20250320,123000,17912148000,228500,229000,229000,228500,184
|
|
20250320,122900,17870015000,228500,228500,229000,228500,128
|
|
20250320,122800,17840724500,228500,229000,229000,228500,165
|
|
20250320,122700,17802982250,229000,229000,229000,228500,56
|
|
20250320,122600,17790172250,229000,229500,229500,228500,130
|
|
20250320,122500,17760410250,229000,229000,229500,229000,909
|
|
20250320,122400,17552215750,229000,229250,229500,229000,77
|
|
20250320,122300,17534577000,229500,229500,229500,229000,148
|
|
20250320,122200,17500615250,229000,229500,229500,229000,141
|
|
20250320,122100,17468292250,229000,229000,229500,229000,105
|
|
20250320,122000,17444214250,229000,228500,229500,228500,48
|
|
20250320,121900,17433226750,229000,229000,229000,228000,630
|
|
20250320,121800,17289347250,229000,228500,229000,228500,160
|
|
20250320,121700,17252737000,228500,229000,229500,228500,181
|
|
20250320,121600,17211294000,229500,228500,229500,228500,260
|
|
20250320,121500,17151766000,229000,229000,229000,228500,207
|
|
20250320,121400,17104380500,229000,229000,229000,228500,58
|
|
20250320,121300,17091125500,228500,228500,228500,228000,165
|
|
20250320,121200,17053426250,228500,229000,229000,228000,1367
|
|
20250320,121100,16741013750,229000,228500,229500,228500,84
|
|
20250320,121000,16721808250,228500,229000,229500,228500,280
|
|
20250320,120900,16657770000,229500,229000,229500,228750,120
|
|
20250320,120800,16630285000,228750,229000,229000,228500,116
|
|
20250320,120700,16603735000,228500,228750,229000,228500,47
|
|
20250320,120600,16592991500,229000,228500,229000,228500,115
|
|
20250320,120500,16566674500,229000,229000,229000,228500,305
|
|
20250320,120400,16496876750,229500,229000,229500,229000,73
|
|
20250320,120300,16480158250,229500,229000,229500,228500,1084
|
|
20250320,120200,16232287250,229000,229000,229500,229000,335
|
|
20250320,120100,16155535250,229000,229000,229500,229000,63
|
|
20250320,120000,16141107250,229000,229000,229500,229000,116
|
|
20250320,115900,16114510250,229000,229000,229500,229000,136
|
|
20250320,115800,16083324750,229500,229000,229500,229000,28
|
|
20250320,115700,16076905750,229000,229000,229000,228500,579
|
|
20250320,115600,15944317750,229000,228500,229000,228500,187
|
|
20250320,115500,15901521250,228500,228500,229000,228500,193
|
|
20250320,115400,15857417750,229000,229000,229500,228500,112
|
|
20250320,115300,15831772750,229000,229000,229500,229000,1141
|
|
20250320,115200,15570451250,229000,229500,229500,229000,442
|
|
20250320,115100,15469200250,229000,229000,229500,229000,239
|
|
20250320,115000,15414467250,229000,229000,229500,229000,122
|
|
20250320,114900,15386484000,229500,229500,229500,229000,132
|
|
20250320,114800,15356218000,229000,229000,229500,229000,286
|
|
20250320,114700,15290723500,229000,229000,229500,228500,966
|
|
20250320,114600,15069478250,229000,228500,229000,228500,149
|
|
20250320,114500,15035392500,228500,229000,229000,228500,556
|
|
20250320,114400,14908336500,229000,229500,229500,228500,2116
|
|
20250320,114300,14423798500,229500,229000,229500,229000,510
|
|
20250320,114200,14306972500,229000,229000,229500,229000,156
|
|
20250320,114100,14271235750,229500,229000,229500,229000,142
|
|
20250320,114000,14238653750,229000,229000,229500,229000,172
|
|
20250320,113900,14199231000,229500,229500,229500,229000,130
|
|
20250320,113800,14169419000,229500,229500,229500,229000,562
|
|
20250320,113700,14040718000,229000,229000,229500,229000,154
|
|
20250320,113600,14005450500,229000,229500,229500,229000,93
|
|
20250320,113500,13984149750,229500,229500,229500,229000,90
|
|
20250320,113400,13963525500,229500,229500,229500,229000,69
|
|
20250320,113300,13947702250,229500,229500,230000,229500,1418
|
|
20250320,113200,13622267250,229500,230000,230000,229500,96
|
|
20250320,113100,13600231750,230000,229500,230000,229500,57
|
|
20250320,113000,13587147750,230000,230000,230000,229500,176
|
|
20250320,112900,13546748750,229500,230000,230000,229500,1181
|
|
20250320,112800,13275158250,229500,229500,230000,229500,30
|
|
20250320,112700,13268263750,229500,229500,229500,229500,170
|
|
20250320,112600,13229248750,230000,229500,230000,229500,114
|
|
20250320,112500,13203083750,229500,229500,230000,229500,123
|
|
20250320,112400,13174825750,230000,229500,230000,229500,25
|
|
20250320,112300,13169087750,229500,230000,230000,229500,67
|
|
20250320,112200,13153692750,230000,229750,230000,229500,144
|
|
20250320,112100,13120640750,229500,229750,230000,229500,150
|
|
20250320,112000,13086215000,230000,230000,230000,229500,23
|
|
20250320,111900,13080935250,230000,230000,230000,229500,70
|
|
20250320,111800,13064863750,230000,229500,230000,229500,61
|
|
20250320,111700,13050863250,229500,230000,230000,229500,77
|
|
20250320,111600,13033187000,230000,230000,230000,229500,38
|
|
20250320,111500,13024449250,229500,230000,230000,229500,133
|
|
20250320,111400,12993907750,229500,229500,230000,229500,97
|
|
20250320,111300,12971639000,230000,229500,230000,229500,162
|
|
20250320,111200,12934395500,229500,230000,230000,229500,51
|
|
20250320,111100,12922687500,229500,230000,230000,229500,61
|
|
20250320,111000,12908676500,229750,230000,230000,229500,106
|
|
20250320,110900,12884347250,230000,229500,230000,229500,60
|
|
20250320,110800,12870566250,230000,229500,230000,229500,208
|
|
20250320,110700,12822825250,230000,230000,230000,229500,23
|
|
20250320,110600,12817538250,230000,230000,230500,229500,58
|
|
20250320,110500,12804218750,230500,229500,230500,229500,110
|
|
20250320,110400,12778942750,230000,230000,230000,229500,117
|
|
20250320,110300,12752042750,230000,230000,230250,229500,198
|
|
20250320,110200,12706539500,230000,230000,230500,230000,71
|
|
20250320,110100,12690209000,230000,230500,230500,230000,260
|
|
20250320,110000,12630407000,230000,230500,230500,230000,115
|
|
20250320,105900,12603955000,230500,230500,230500,230000,56
|
|
20250320,105800,12591059000,230000,230500,230500,230000,238
|
|
20250320,105700,12536314750,230500,230500,230500,230000,71
|
|
20250320,105600,12519964750,230500,230500,230500,230000,98
|
|
20250320,105500,12497395250,230500,230000,230500,230000,30
|
|
20250320,105400,12490480750,230000,230500,230500,230000,110
|
|
20250320,105300,12465149750,230500,230500,230500,230000,118
|
|
20250320,105200,12437982250,230500,230000,230500,230000,72
|
|
20250320,105100,12421414750,230500,230000,231000,230000,1139
|
|
20250320,105000,12159418250,231000,230000,231000,230000,356
|
|
20250320,104900,12077366250,230000,230500,230500,230000,99
|
|
20250320,104800,12054562250,230500,230000,230500,230000,1024
|
|
20250320,104700,11818574250,230000,230000,230500,230000,99
|
|
20250320,104600,11795788250,230500,230500,230500,230000,67
|
|
20250320,104500,11780356250,230000,230000,230500,230000,76
|
|
20250320,104400,11762857250,230000,230000,230500,230000,109
|
|
20250320,104300,11737783250,230000,230500,230500,230000,49
|
|
20250320,104200,11726511250,230500,230000,230500,230000,20
|
|
20250320,104100,11721907750,230000,230000,230500,230000,182
|
|
20250320,104000,11680007750,230500,230500,230500,230000,695
|
|
20250320,103900,11519835750,230500,230000,230500,230000,99
|
|
20250320,103800,11497063250,230000,230000,230500,230000,1952
|
|
20250320,103700,11048102250,229500,229500,230000,229500,83
|
|
20250320,103600,11029050250,229500,229500,230000,229500,214
|
|
20250320,103500,10979936250,229500,229500,230000,229500,158
|
|
20250320,103400,10943672250,229500,230000,230000,229500,159
|
|
20250320,103300,10907176750,229500,229000,229500,229000,1208
|
|
20250320,103200,10630342750,229500,229500,230000,229000,5060
|
|
20250320,103100,9470849750,230000,229500,230000,229500,224
|
|
20250320,103000,9419429750,230000,230000,230500,229500,1003
|
|
20250320,102900,9188825500,230000,230000,230500,230000,961
|
|
20250320,102800,8967788500,230000,230000,230500,230000,300
|
|
20250320,102700,8898752500,230000,230250,230500,230000,142
|
|
20250320,102600,8866080750,230250,230000,230500,230000,79
|
|
20250320,102500,8847895500,230500,230500,230500,230000,22
|
|
20250320,102400,8842829750,230500,230500,230500,230000,114
|
|
20250320,102300,8816604000,230500,230000,230500,230000,79
|
|
20250320,102200,8798430750,230250,230250,230250,230000,72
|
|
20250320,102100,8781867750,230000,230000,230250,230000,41
|
|
20250320,102000,8772435750,230000,230000,230250,230000,310
|
|
20250320,101900,8701131500,230000,230000,230250,230000,191
|
|
20250320,101800,8657198250,230000,230000,230500,230000,518
|
|
20250320,101700,8538046000,230500,230500,230750,230000,1290
|
|
20250320,101600,8240727750,230500,230500,231000,230500,140
|
|
20250320,101500,8208447250,231000,231000,231000,230500,149
|
|
20250320,101400,8174051750,230500,230500,231000,230500,155
|
|
20250320,101300,8138300250,231000,230500,231000,230500,84
|
|
20250320,101200,8118930250,230500,230500,231000,230500,99
|
|
20250320,101100,8096103250,230500,231000,231000,230500,88
|
|
20250320,101000,8075813000,230500,231000,231000,230500,362
|
|
20250320,100900,7992311500,230500,230750,231000,230500,79
|
|
20250320,100800,7974094750,230500,230500,231000,230500,145
|
|
20250320,100700,7940659750,230500,231000,231000,230500,352
|
|
20250320,100600,7859509250,231000,230500,231000,230500,62
|
|
20250320,100500,7845210750,230500,230500,231000,230500,975
|
|
20250320,100400,7620082750,230500,230750,231000,230500,210
|
|
20250320,100300,7571668500,230500,231000,231000,230500,154
|
|
20250320,100200,7536125500,231000,230500,231000,230500,175
|
|
20250320,100100,7495755500,230500,230500,231000,230500,556
|
|
20250320,100000,7367353500,231000,231000,231000,230500,60
|
|
20250320,095900,7353513250,230500,230500,231000,230500,1118
|
|
20250320,095800,7095765250,230500,230500,231000,230500,263
|
|
20250320,095700,7035135750,230500,230500,231000,230500,576
|
|
20250320,095600,6902365000,231000,231250,231250,230500,1368
|
|
20250320,095500,6586371500,231000,231000,231500,231000,236
|
|
20250320,095400,6531853750,231500,231500,232000,231000,1022
|
|
20250320,095300,6295263750,231500,232000,232000,231500,30
|
|
20250320,095200,6288313250,232000,231750,232000,231500,43
|
|
20250320,095100,6278348250,232000,231750,232000,231500,22
|
|
20250320,095000,6273248500,232000,232000,232000,232000,734
|
|
20250320,094900,6102960500,232000,232000,232500,232000,32
|
|
20250320,094800,6095535000,232000,232000,232000,232000,293
|
|
20250320,094700,6027559000,232000,232500,233000,232000,369
|
|
20250320,094600,5941863000,232500,233000,233000,232500,213
|
|
20250320,094500,5892280000,233500,233500,233500,233000,89
|
|
20250320,094400,5871531000,233500,233000,233500,233000,2894
|
|
20250320,094300,5196034000,232500,233000,233000,232500,32
|
|
20250320,094200,5188581000,233000,232500,233000,232000,268
|
|
20250320,094100,5126282500,232000,232500,232500,232000,35
|
|
20250320,094000,5118159500,232000,232500,232500,232000,9
|
|
20250320,093900,5116070250,232000,232000,232000,232000,17
|
|
20250320,093800,5112126250,232000,232000,232500,231500,379
|
|
20250320,093700,5024204000,232000,232000,232500,232000,30
|
|
20250320,093600,5017243500,232000,232500,232500,232000,71
|
|
20250320,093500,5000769750,232500,232000,232500,232000,197
|
|
20250320,093400,4955062500,232500,232500,232500,232000,128
|
|
20250320,093300,4925363000,232500,232000,232500,232000,84
|
|
20250320,093200,4905858250,232500,233000,233000,232000,140
|
|
20250320,093100,4873334750,233000,233000,233000,232500,83
|
|
20250320,093000,4854032750,232500,232500,233000,232000,1056
|
|
20250320,092900,4609000250,232500,232500,232500,232000,44
|
|
20250320,092800,4598770750,232500,232500,232500,232500,558
|
|
20250320,092700,4469035750,232500,232500,233000,232500,173
|
|
20250320,092600,4428811250,232500,233000,233000,231500,1079
|
|
20250320,092500,4178163500,232500,231500,232500,231500,512
|
|
20250320,092400,4059208500,231500,231500,232000,231500,287
|
|
20250320,092300,3992757500,231500,231500,232000,231500,349
|
|
20250320,092200,3911889500,232000,232000,232500,232000,684
|
|
20250320,092100,3753175250,232000,232000,232500,232000,369
|
|
20250320,092000,3667489750,232000,233000,233250,232000,1448
|
|
20250320,091900,3330887000,233000,232500,233000,232500,79
|
|
20250320,091800,3312481000,233000,233000,233000,232500,426
|
|
20250320,091700,3213266000,233000,232500,233250,232500,690
|
|
20250320,091600,3052522750,232500,233000,233000,232500,1324
|
|
20250320,091500,2744047750,233000,233500,233500,233000,923
|
|
20250320,091400,2528572500,233500,234000,234000,233500,55
|
|
20250320,091300,2515724500,234000,233500,234000,233500,68
|
|
20250320,091200,2499842500,233500,233500,234000,233500,355
|
|
20250320,091100,2416948000,233500,234000,234500,233500,302
|
|
20250320,091000,2346349750,234000,234000,234500,234000,1247
|
|
20250320,090900,2054548250,234500,234000,234500,234000,266
|
|
20250320,090800,1992273250,234000,234000,234500,234000,152
|
|
20250320,090700,1956666500,234000,234000,234250,234000,80
|
|
20250320,090600,1937945500,234250,233500,234500,233000,386
|
|
20250320,090500,1847745500,233000,232500,233500,232500,569
|
|
20250320,090400,1715179500,232000,233000,233000,232000,448
|
|
20250320,090300,1611095500,233000,234000,234000,233000,1868
|
|
20250320,090200,1174879500,234500,234000,234500,233500,908
|
|
20250320,090100,962440500,234000,235000,235000,233500,3461
|
|
20250320,090000,151853500,235000,234500,235000,234500,647
|