752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,212900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,212800,56370010000,232000,232000,232000,232000,0
|
|
20250321,212700,56370010000,232000,232000,232000,232000,0
|
|
20250321,212600,56370010000,232000,232000,232000,232000,0
|
|
20250321,212500,56370010000,232000,232000,232000,232000,0
|
|
20250321,212400,56370010000,232000,232000,232000,232000,0
|
|
20250321,212300,56370010000,232000,232000,232000,232000,0
|
|
20250321,212200,56370010000,232000,232000,232000,232000,0
|
|
20250321,212100,56370010000,232000,232000,232000,232000,0
|
|
20250321,212000,56370010000,232000,232000,232000,232000,0
|
|
20250321,211900,56370010000,232000,232000,232000,232000,0
|
|
20250321,211800,56370010000,232000,232000,232000,232000,0
|
|
20250321,211700,56370010000,232000,232000,232000,232000,0
|
|
20250321,211600,56370010000,232000,232000,232000,232000,0
|
|
20250321,211500,56370010000,232000,232000,232000,232000,0
|
|
20250321,211400,56370010000,232000,232000,232000,232000,0
|
|
20250321,211300,56370010000,232000,232000,232000,232000,0
|
|
20250321,211200,56370010000,232000,232000,232000,232000,0
|
|
20250321,211100,56370010000,232000,232000,232000,232000,0
|
|
20250321,211000,56370010000,232000,232000,232000,232000,0
|
|
20250321,210900,56370010000,232000,232000,232000,232000,0
|
|
20250321,210800,56370010000,232000,232000,232000,232000,0
|
|
20250321,210700,56370010000,232000,232000,232000,232000,0
|
|
20250321,210600,56370010000,232000,232000,232000,232000,0
|
|
20250321,210500,56370010000,232000,232000,232000,232000,0
|
|
20250321,210400,56370010000,232000,232000,232000,232000,0
|
|
20250321,210300,56370010000,232000,232000,232000,232000,0
|
|
20250321,210200,56370010000,232000,232000,232000,232000,0
|
|
20250321,210100,56370010000,232000,232000,232000,232000,0
|
|
20250321,210000,56370010000,232000,232000,232000,232000,0
|
|
20250321,205900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,205800,56370010000,232000,232000,232000,232000,0
|
|
20250321,205700,56370010000,232000,232000,232000,232000,0
|
|
20250321,205600,56370010000,232000,232000,232000,232000,0
|
|
20250321,205500,56370010000,232000,232000,232000,232000,0
|
|
20250321,205400,56370010000,232000,232000,232000,232000,0
|
|
20250321,205300,56370010000,232000,232000,232000,232000,0
|
|
20250321,205200,56370010000,232000,232000,232000,232000,0
|
|
20250321,205100,56370010000,232000,232000,232000,232000,0
|
|
20250321,205000,56370010000,232000,232000,232000,232000,0
|
|
20250321,204900,56370010000,232000,232000,232000,232000,0
|
|
20250321,204800,56370010000,232000,232000,232000,232000,0
|
|
20250321,204700,56370010000,232000,232000,232000,232000,0
|
|
20250321,204600,56370010000,232000,232000,232000,232000,0
|
|
20250321,204500,56370010000,232000,232000,232000,232000,0
|
|
20250321,204400,56370010000,232000,232000,232000,232000,0
|
|
20250321,204300,56370010000,232000,232000,232000,232000,0
|
|
20250321,204200,56370010000,232000,232000,232000,232000,0
|
|
20250321,204100,56370010000,232000,232000,232000,232000,0
|
|
20250321,204000,56370010000,232000,232000,232000,232000,0
|
|
20250321,203900,56370010000,232000,232000,232000,232000,0
|
|
20250321,203800,56370010000,232000,232000,232000,232000,0
|
|
20250321,203700,56370010000,232000,232000,232000,232000,0
|
|
20250321,203600,56370010000,232000,232000,232000,232000,0
|
|
20250321,203500,56370010000,232000,232000,232000,232000,0
|
|
20250321,203400,56370010000,232000,232000,232000,232000,0
|
|
20250321,203300,56370010000,232000,232000,232000,232000,0
|
|
20250321,203200,56370010000,232000,232000,232000,232000,0
|
|
20250321,203100,56370010000,232000,232000,232000,232000,0
|
|
20250321,203000,56370010000,232000,232000,232000,232000,0
|
|
20250321,202900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,202800,56370010000,232000,232000,232000,232000,0
|
|
20250321,202700,56370010000,232000,232000,232000,232000,0
|
|
20250321,202600,56370010000,232000,232000,232000,232000,0
|
|
20250321,202500,56370010000,232000,232000,232000,232000,0
|
|
20250321,202400,56370010000,232000,232000,232000,232000,0
|
|
20250321,202300,56370010000,232000,232000,232000,232000,0
|
|
20250321,202200,56370010000,232000,232000,232000,232000,0
|
|
20250321,202100,56370010000,232000,232000,232000,232000,0
|
|
20250321,202000,56370010000,232000,232000,232000,232000,0
|
|
20250321,201900,56370010000,232000,232000,232000,232000,0
|
|
20250321,201800,56370010000,232000,232000,232000,232000,0
|
|
20250321,201700,56370010000,232000,232000,232000,232000,0
|
|
20250321,201600,56370010000,232000,232000,232000,232000,0
|
|
20250321,201500,56370010000,232000,232000,232000,232000,0
|
|
20250321,201400,56370010000,232000,232000,232000,232000,0
|
|
20250321,201300,56370010000,232000,232000,232000,232000,0
|
|
20250321,201200,56370010000,232000,232000,232000,232000,0
|
|
20250321,201100,56370010000,232000,232000,232000,232000,0
|
|
20250321,201000,56370010000,232000,232000,232000,232000,0
|
|
20250321,200900,56370010000,232000,232000,232000,232000,0
|
|
20250321,200800,56370010000,232000,232000,232000,232000,0
|
|
20250321,200700,56370010000,232000,232000,232000,232000,0
|
|
20250321,200600,56370010000,232000,232000,232000,232000,0
|
|
20250321,200500,56370010000,232000,232000,232000,232000,0
|
|
20250321,200400,56370010000,232000,232000,232000,232000,0
|
|
20250321,200300,56370010000,232000,232000,232000,232000,0
|
|
20250321,200200,56370010000,232000,232000,232000,232000,0
|
|
20250321,200100,56370010000,232000,232000,232000,232000,0
|
|
20250321,200000,56370010000,232000,232000,232000,232000,0
|
|
20250321,195900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,195800,56370010000,232000,232000,232000,232000,0
|
|
20250321,195700,56370010000,232000,232000,232000,232000,0
|
|
20250321,195600,56370010000,232000,232000,232000,232000,0
|
|
20250321,195500,56370010000,232000,232000,232000,232000,0
|
|
20250321,195400,56370010000,232000,232000,232000,232000,0
|
|
20250321,195300,56370010000,232000,232000,232000,232000,0
|
|
20250321,195200,56370010000,232000,232000,232000,232000,0
|
|
20250321,195100,56370010000,232000,232000,232000,232000,0
|
|
20250321,195000,56370010000,232000,232000,232000,232000,0
|
|
20250321,194900,56370010000,232000,232000,232000,232000,0
|
|
20250321,194800,56370010000,232000,232000,232000,232000,0
|
|
20250321,194700,56370010000,232000,232000,232000,232000,0
|
|
20250321,194600,56370010000,232000,232000,232000,232000,0
|
|
20250321,194500,56370010000,232000,232000,232000,232000,0
|
|
20250321,194400,56370010000,232000,232000,232000,232000,0
|
|
20250321,194300,56370010000,232000,232000,232000,232000,0
|
|
20250321,194200,56370010000,232000,232000,232000,232000,0
|
|
20250321,194100,56370010000,232000,232000,232000,232000,0
|
|
20250321,194000,56370010000,232000,232000,232000,232000,0
|
|
20250321,193900,56370010000,232000,232000,232000,232000,0
|
|
20250321,193800,56370010000,232000,232000,232000,232000,0
|
|
20250321,193700,56370010000,232000,232000,232000,232000,0
|
|
20250321,193600,56370010000,232000,232000,232000,232000,0
|
|
20250321,193500,56370010000,232000,232000,232000,232000,0
|
|
20250321,193400,56370010000,232000,232000,232000,232000,0
|
|
20250321,193300,56370010000,232000,232000,232000,232000,0
|
|
20250321,193200,56370010000,232000,232000,232000,232000,0
|
|
20250321,193100,56370010000,232000,232000,232000,232000,0
|
|
20250321,193000,56370010000,232000,232000,232000,232000,0
|
|
20250321,192900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,192800,56370010000,232000,232000,232000,232000,0
|
|
20250321,192700,56370010000,232000,232000,232000,232000,0
|
|
20250321,192600,56370010000,232000,232000,232000,232000,0
|
|
20250321,192500,56370010000,232000,232000,232000,232000,0
|
|
20250321,192400,56370010000,232000,232000,232000,232000,0
|
|
20250321,192300,56370010000,232000,232000,232000,232000,0
|
|
20250321,192200,56370010000,232000,232000,232000,232000,0
|
|
20250321,192100,56370010000,232000,232000,232000,232000,0
|
|
20250321,192000,56370010000,232000,232000,232000,232000,0
|
|
20250321,191900,56370010000,232000,232000,232000,232000,0
|
|
20250321,191800,56370010000,232000,232000,232000,232000,0
|
|
20250321,191700,56370010000,232000,232000,232000,232000,0
|
|
20250321,191600,56370010000,232000,232000,232000,232000,0
|
|
20250321,191500,56370010000,232000,232000,232000,232000,0
|
|
20250321,191400,56370010000,232000,232000,232000,232000,0
|
|
20250321,191300,56370010000,232000,232000,232000,232000,0
|
|
20250321,191200,56370010000,232000,232000,232000,232000,0
|
|
20250321,191100,56370010000,232000,232000,232000,232000,0
|
|
20250321,191000,56370010000,232000,232000,232000,232000,0
|
|
20250321,190900,56370010000,232000,232000,232000,232000,0
|
|
20250321,190800,56370010000,232000,232000,232000,232000,0
|
|
20250321,190700,56370010000,232000,232000,232000,232000,0
|
|
20250321,190600,56370010000,232000,232000,232000,232000,0
|
|
20250321,190500,56370010000,232000,232000,232000,232000,0
|
|
20250321,190400,56370010000,232000,232000,232000,232000,0
|
|
20250321,190300,56370010000,232000,232000,232000,232000,0
|
|
20250321,190200,56370010000,232000,232000,232000,232000,0
|
|
20250321,190100,56370010000,232000,232000,232000,232000,0
|
|
20250321,190000,56370010000,232000,232000,232000,232000,0
|
|
20250321,185900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,185800,56370010000,232000,232000,232000,232000,0
|
|
20250321,185700,56370010000,232000,232000,232000,232000,0
|
|
20250321,185600,56370010000,232000,232000,232000,232000,0
|
|
20250321,185500,56370010000,232000,232000,232000,232000,0
|
|
20250321,185400,56370010000,232000,232000,232000,232000,0
|
|
20250321,185300,56370010000,232000,232000,232000,232000,0
|
|
20250321,185200,56370010000,232000,232000,232000,232000,0
|
|
20250321,185100,56370010000,232000,232000,232000,232000,0
|
|
20250321,185000,56370010000,232000,232000,232000,232000,0
|
|
20250321,184900,56370010000,232000,232000,232000,232000,0
|
|
20250321,184800,56370010000,232000,232000,232000,232000,0
|
|
20250321,184700,56370010000,232000,232000,232000,232000,0
|
|
20250321,184600,56370010000,232000,232000,232000,232000,0
|
|
20250321,184500,56370010000,232000,232000,232000,232000,0
|
|
20250321,184400,56370010000,232000,232000,232000,232000,0
|
|
20250321,184300,56370010000,232000,232000,232000,232000,0
|
|
20250321,184200,56370010000,232000,232000,232000,232000,0
|
|
20250321,184100,56370010000,232000,232000,232000,232000,0
|
|
20250321,184000,56370010000,232000,232000,232000,232000,0
|
|
20250321,183900,56370010000,232000,232000,232000,232000,0
|
|
20250321,183800,56370010000,232000,232000,232000,232000,0
|
|
20250321,183700,56370010000,232000,232000,232000,232000,0
|
|
20250321,183600,56370010000,232000,232000,232000,232000,0
|
|
20250321,183500,56370010000,232000,232000,232000,232000,0
|
|
20250321,183400,56370010000,232000,232000,232000,232000,0
|
|
20250321,183300,56370010000,232000,232000,232000,232000,0
|
|
20250321,183200,56370010000,232000,232000,232000,232000,0
|
|
20250321,183100,56370010000,232000,232000,232000,232000,0
|
|
20250321,183000,56370010000,232000,232000,232000,232000,0
|
|
20250321,182900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,182800,56370010000,232000,232000,232000,232000,0
|
|
20250321,182700,56370010000,232000,232000,232000,232000,0
|
|
20250321,182600,56370010000,232000,232000,232000,232000,0
|
|
20250321,182500,56370010000,232000,232000,232000,232000,0
|
|
20250321,182400,56370010000,232000,232000,232000,232000,0
|
|
20250321,182300,56370010000,232000,232000,232000,232000,0
|
|
20250321,182200,56370010000,232000,232000,232000,232000,0
|
|
20250321,182100,56370010000,232000,232000,232000,232000,0
|
|
20250321,182000,56370010000,232000,232000,232000,232000,0
|
|
20250321,181900,56370010000,232000,232000,232000,232000,0
|
|
20250321,181800,56370010000,232000,232000,232000,232000,0
|
|
20250321,181700,56370010000,232000,232000,232000,232000,0
|
|
20250321,181600,56370010000,232000,232000,232000,232000,0
|
|
20250321,181500,56370010000,232000,232000,232000,232000,0
|
|
20250321,181400,56370010000,232000,232000,232000,232000,0
|
|
20250321,181300,56370010000,232000,232000,232000,232000,0
|
|
20250321,181200,56370010000,232000,232000,232000,232000,0
|
|
20250321,181100,56370010000,232000,232000,232000,232000,0
|
|
20250321,181000,56370010000,232000,232000,232000,232000,0
|
|
20250321,180900,56370010000,232000,232000,232000,232000,0
|
|
20250321,180800,56370010000,232000,232000,232000,232000,0
|
|
20250321,180700,56370010000,232000,232000,232000,232000,0
|
|
20250321,180600,56370010000,232000,232000,232000,232000,0
|
|
20250321,180500,56370010000,232000,232000,232000,232000,0
|
|
20250321,180400,56370010000,232000,232000,232000,232000,0
|
|
20250321,180300,56370010000,232000,232000,232000,232000,0
|
|
20250321,180200,56370010000,232000,232000,232000,232000,0
|
|
20250321,180100,56370010000,232000,232000,232000,232000,0
|
|
20250321,180000,56370010000,232000,232000,232000,232000,0
|
|
20250321,175900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,175800,56370010000,232000,232000,232000,232000,0
|
|
20250321,175700,56370010000,232000,232000,232000,232000,0
|
|
20250321,175600,56370010000,232000,232000,232000,232000,0
|
|
20250321,175500,56370010000,232000,232000,232000,232000,0
|
|
20250321,175400,56370010000,232000,232000,232000,232000,0
|
|
20250321,175300,56370010000,232000,232000,232000,232000,0
|
|
20250321,175200,56370010000,232000,232000,232000,232000,0
|
|
20250321,175100,56370010000,232000,232000,232000,232000,0
|
|
20250321,175000,56370010000,232000,232000,232000,232000,0
|
|
20250321,174900,56370010000,232000,232000,232000,232000,0
|
|
20250321,174800,56370010000,232000,232000,232000,232000,0
|
|
20250321,174700,56370010000,232000,232000,232000,232000,0
|
|
20250321,174600,56370010000,232000,232000,232000,232000,0
|
|
20250321,174500,56370010000,232000,232000,232000,232000,0
|
|
20250321,174400,56370010000,232000,232000,232000,232000,0
|
|
20250321,174300,56370010000,232000,232000,232000,232000,0
|
|
20250321,174200,56370010000,232000,232000,232000,232000,0
|
|
20250321,174100,56370010000,232000,232000,232000,232000,0
|
|
20250321,174000,56370010000,232000,232000,232000,232000,0
|
|
20250321,173900,56370010000,232000,232000,232000,232000,0
|
|
20250321,173800,56370010000,232000,232000,232000,232000,0
|
|
20250321,173700,56370010000,232000,232000,232000,232000,0
|
|
20250321,173600,56370010000,232000,232000,232000,232000,0
|
|
20250321,173500,56370010000,232000,232000,232000,232000,0
|
|
20250321,173400,56370010000,232000,232000,232000,232000,0
|
|
20250321,173300,56370010000,232000,232000,232000,232000,0
|
|
20250321,173200,56370010000,232000,232000,232000,232000,0
|
|
20250321,173100,56370010000,232000,232000,232000,232000,0
|
|
20250321,173000,56370010000,232000,232000,232000,232000,0
|
|
20250321,172900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,172800,56370010000,232000,232000,232000,232000,0
|
|
20250321,172700,56370010000,232000,232000,232000,232000,0
|
|
20250321,172600,56370010000,232000,232000,232000,232000,0
|
|
20250321,172500,56370010000,232000,232000,232000,232000,0
|
|
20250321,172400,56370010000,232000,232000,232000,232000,0
|
|
20250321,172300,56370010000,232000,232000,232000,232000,0
|
|
20250321,172200,56370010000,232000,232000,232000,232000,0
|
|
20250321,172100,56370010000,232000,232000,232000,232000,0
|
|
20250321,172000,56370010000,232000,232000,232000,232000,0
|
|
20250321,171900,56370010000,232000,232000,232000,232000,0
|
|
20250321,171800,56370010000,232000,232000,232000,232000,0
|
|
20250321,171700,56370010000,232000,232000,232000,232000,0
|
|
20250321,171600,56370010000,232000,232000,232000,232000,0
|
|
20250321,171500,56370010000,232000,232000,232000,232000,0
|
|
20250321,171400,56370010000,232000,232000,232000,232000,0
|
|
20250321,171300,56370010000,232000,232000,232000,232000,0
|
|
20250321,171200,56370010000,232000,232000,232000,232000,0
|
|
20250321,171100,56370010000,232000,232000,232000,232000,0
|
|
20250321,171000,56370010000,232000,232000,232000,232000,0
|
|
20250321,170900,56370010000,232000,232000,232000,232000,0
|
|
20250321,170800,56370010000,232000,232000,232000,232000,0
|
|
20250321,170700,56370010000,232000,232000,232000,232000,0
|
|
20250321,170600,56370010000,232000,232000,232000,232000,0
|
|
20250321,170500,56370010000,232000,232000,232000,232000,0
|
|
20250321,170400,56370010000,232000,232000,232000,232000,0
|
|
20250321,170300,56370010000,232000,232000,232000,232000,0
|
|
20250321,170200,56370010000,232000,232000,232000,232000,0
|
|
20250321,170100,56370010000,232000,232000,232000,232000,0
|
|
20250321,170000,56370010000,232000,232000,232000,232000,0
|
|
20250321,165900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,165800,56370010000,232000,232000,232000,232000,0
|
|
20250321,165700,56370010000,232000,232000,232000,232000,0
|
|
20250321,165600,56370010000,232000,232000,232000,232000,0
|
|
20250321,165500,56370010000,232000,232000,232000,232000,0
|
|
20250321,165400,56370010000,232000,232000,232000,232000,0
|
|
20250321,165300,56370010000,232000,232000,232000,232000,0
|
|
20250321,165200,56370010000,232000,232000,232000,232000,0
|
|
20250321,165100,56370010000,232000,232000,232000,232000,0
|
|
20250321,165000,56370010000,232000,232000,232000,232000,0
|
|
20250321,164900,56370010000,232000,232000,232000,232000,0
|
|
20250321,164800,56370010000,232000,232000,232000,232000,0
|
|
20250321,164700,56370010000,232000,232000,232000,232000,0
|
|
20250321,164600,56370010000,232000,232000,232000,232000,0
|
|
20250321,164500,56370010000,232000,232000,232000,232000,0
|
|
20250321,164400,56370010000,232000,232000,232000,232000,0
|
|
20250321,164300,56370010000,232000,232000,232000,232000,0
|
|
20250321,164200,56370010000,232000,232000,232000,232000,0
|
|
20250321,164100,56370010000,232000,232000,232000,232000,0
|
|
20250321,164000,56370010000,232000,232000,232000,232000,0
|
|
20250321,163900,56370010000,232000,232000,232000,232000,0
|
|
20250321,163800,56370010000,232000,232000,232000,232000,0
|
|
20250321,163700,56370010000,232000,232000,232000,232000,0
|
|
20250321,163600,56370010000,232000,232000,232000,232000,0
|
|
20250321,163500,56370010000,232000,232000,232000,232000,0
|
|
20250321,163400,56370010000,232000,232000,232000,232000,0
|
|
20250321,163300,56370010000,232000,232000,232000,232000,0
|
|
20250321,163200,56370010000,232000,232000,232000,232000,0
|
|
20250321,163100,56370010000,232000,232000,232000,232000,0
|
|
20250321,163000,56370010000,232000,232000,232000,232000,0
|
|
20250321,162900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,162800,56370010000,232000,232000,232000,232000,0
|
|
20250321,162700,56370010000,232000,232000,232000,232000,0
|
|
20250321,162600,56370010000,232000,232000,232000,232000,0
|
|
20250321,162500,56370010000,232000,232000,232000,232000,0
|
|
20250321,162400,56370010000,232000,232000,232000,232000,0
|
|
20250321,162300,56370010000,232000,232000,232000,232000,0
|
|
20250321,162200,56370010000,232000,232000,232000,232000,0
|
|
20250321,162100,56370010000,232000,232000,232000,232000,0
|
|
20250321,162000,56370010000,232000,232000,232000,232000,0
|
|
20250321,161900,56370010000,232000,232000,232000,232000,0
|
|
20250321,161800,56370010000,232000,232000,232000,232000,0
|
|
20250321,161700,56370010000,232000,232000,232000,232000,0
|
|
20250321,161600,56370010000,232000,232000,232000,232000,0
|
|
20250321,161500,56370010000,232000,232000,232000,232000,0
|
|
20250321,161400,56370010000,232000,232000,232000,232000,0
|
|
20250321,161300,56370010000,232000,232000,232000,232000,0
|
|
20250321,161200,56370010000,232000,232000,232000,232000,0
|
|
20250321,161100,56370010000,232000,232000,232000,232000,0
|
|
20250321,161000,56370010000,232000,232000,232000,232000,0
|
|
20250321,160900,56370010000,232000,232000,232000,232000,0
|
|
20250321,160800,56370010000,232000,232000,232000,232000,0
|
|
20250321,160700,56370010000,232000,232000,232000,232000,0
|
|
20250321,160600,56370010000,232000,232000,232000,232000,0
|
|
20250321,160500,56370010000,232000,232000,232000,232000,0
|
|
20250321,160400,56370010000,232000,232000,232000,232000,0
|
|
20250321,160300,56370010000,232000,232000,232000,232000,0
|
|
20250321,160200,56370010000,232000,232000,232000,232000,0
|
|
20250321,160100,56370010000,232000,232000,232000,232000,0
|
|
20250321,160000,56370010000,232000,232000,232000,232000,0
|
|
20250321,155900,56370010000,232000,232000,232000,232000,19240
|
|
20250321,155800,56370010000,232000,232000,232000,232000,0
|
|
20250321,155700,56370010000,232000,232000,232000,232000,0
|
|
20250321,155600,56370010000,232000,232000,232000,232000,0
|
|
20250321,155500,56370010000,232000,232000,232000,232000,0
|
|
20250321,155400,56370010000,232000,232000,232000,232000,0
|
|
20250321,155300,56370010000,232000,232000,232000,232000,0
|
|
20250321,155200,56370010000,232000,232000,232000,232000,0
|
|
20250321,155100,56370010000,232000,232000,232000,232000,0
|
|
20250321,155000,56370010000,232000,232000,232000,232000,0
|
|
20250321,154900,56370010000,232000,232000,232000,232000,0
|
|
20250321,154800,56370010000,232000,232000,232000,232000,0
|
|
20250321,154700,56370010000,232000,232000,232000,232000,0
|
|
20250321,154600,56370010000,232000,232000,232000,232000,0
|
|
20250321,154500,56370010000,232000,232000,232000,232000,0
|
|
20250321,154400,56370010000,232000,232000,232000,232000,0
|
|
20250321,154300,56370010000,232000,232000,232000,232000,0
|
|
20250321,154200,56370010000,232000,232000,232000,232000,0
|
|
20250321,154100,56370010000,232000,232000,232000,232000,0
|
|
20250321,154000,56370010000,232000,232000,232000,232000,0
|
|
20250321,153900,56370010000,232000,232000,232000,232000,0
|
|
20250321,153800,56370010000,232000,232000,232000,232000,0
|
|
20250321,153700,56370010000,232000,232000,232000,232000,0
|
|
20250321,153600,56370010000,232000,232000,232000,232000,0
|
|
20250321,153500,56370010000,232000,232000,232000,232000,0
|
|
20250321,153400,56370010000,232000,232000,232000,232000,0
|
|
20250321,153300,56370010000,232000,232000,232000,232000,0
|
|
20250321,153200,56370010000,232000,232000,232000,232000,0
|
|
20250321,153100,56370010000,232000,232000,232000,232000,0
|
|
20250321,153000,56370010000,232000,232000,232000,232000,19240
|
|
20250321,152900,51906330000,233000,233000,233000,233000,0
|
|
20250321,152800,51906330000,233000,233000,233000,233000,0
|
|
20250321,152700,51906330000,233000,233000,233000,233000,0
|
|
20250321,152600,51906330000,233000,233000,233000,233000,0
|
|
20250321,152500,51906330000,233000,233000,233000,233000,0
|
|
20250321,152400,51906330000,233000,233000,233000,233000,0
|
|
20250321,152300,51906330000,233000,233000,233000,233000,0
|
|
20250321,152200,51906330000,233000,233000,233000,233000,0
|
|
20250321,152100,51906330000,233000,233000,233000,233000,0
|
|
20250321,152000,51906330000,233000,233000,233000,233000,0
|
|
20250321,151900,51906330000,233000,231500,233000,231000,2161
|
|
20250321,151800,51404635000,231500,231500,232000,231000,244
|
|
20250321,151700,51348114500,231500,231000,232000,231000,821
|
|
20250321,151600,51158068000,231500,231500,232000,231000,408
|
|
20250321,151500,51063623500,231500,231500,232000,231500,267
|
|
20250321,151400,51001767500,231500,231000,232000,231000,316
|
|
20250321,151300,50928632000,231000,231000,231500,231000,732
|
|
20250321,151200,50759248500,231000,231000,231500,231000,198
|
|
20250321,151100,50713462000,231000,231000,232000,231000,617
|
|
20250321,151000,50570640500,231000,231000,231500,231000,447
|
|
20250321,150900,50467355500,231000,231500,232000,231000,533
|
|
20250321,150800,50343927750,231500,232500,232500,231500,688
|
|
20250321,150700,50184300250,232000,232000,232500,232000,156
|
|
20250321,150600,50148067250,232000,232000,232500,232000,165
|
|
20250321,150500,50109759250,232000,232000,233000,232000,360
|
|
20250321,150400,50026071750,232000,232000,232500,232000,147
|
|
20250321,150300,49991948750,232000,232500,232500,232000,751
|
|
20250321,150200,49817444250,232000,232000,232500,231500,438
|
|
20250321,150100,49715848750,231500,231500,232000,231500,123
|
|
20250321,150000,49687338250,231500,231000,232000,231000,147
|
|
20250321,145900,49653293750,231000,230500,232000,230500,712
|
|
20250321,145800,49488768250,230500,230000,231000,229500,638
|
|
20250321,145700,49341657250,230000,229500,230000,229500,302
|
|
20250321,145600,49272236750,230000,230000,230000,229500,260
|
|
20250321,145500,49212507750,229500,229000,230000,229000,272
|
|
20250321,145400,49150032750,229500,230000,230000,229000,1542
|
|
20250321,145300,48796090750,229500,230000,230500,229500,1085
|
|
20250321,145200,48546545250,230000,230500,230500,230000,659
|
|
20250321,145100,48394801750,230000,230000,230500,230000,308
|
|
20250321,145000,48323909750,230000,230000,230500,229500,320
|
|
20250321,144900,48250321250,229500,230000,230500,229500,791
|
|
20250321,144800,48068449750,230500,229500,230500,229000,1106
|
|
20250321,144700,47814525250,229000,230000,230000,229000,1386
|
|
20250321,144600,47496670500,230500,230000,230500,229500,1790
|
|
20250321,144500,47084925000,230500,231000,231000,230000,1356
|
|
20250321,144400,46772198000,230500,231000,231500,230500,942
|
|
20250321,144300,46554682750,231000,232500,232500,231000,2485
|
|
20250321,144200,45978777000,232000,233500,233500,232000,2100
|
|
20250321,144100,45490058000,233000,233500,233500,233000,530
|
|
20250321,144000,45366492000,233500,233500,234000,233000,1369
|
|
20250321,143900,45046866500,233000,232000,233000,232000,2101
|
|
20250321,143800,44557818500,232500,232500,233000,232000,316
|
|
20250321,143700,44484361750,232500,232500,233000,232500,340
|
|
20250321,143600,44405251250,232500,233000,233500,232500,625
|
|
20250321,143500,44259598250,233500,233000,233500,233000,244
|
|
20250321,143400,44202686750,233000,233000,233500,232500,888
|
|
20250321,143300,43995504250,232500,233000,233000,232500,375
|
|
20250321,143200,43908174250,232500,233000,233000,232000,1760
|
|
20250321,143100,43499212250,233000,233000,233500,232500,1133
|
|
20250321,143000,43235009750,233000,233000,233500,233000,438
|
|
20250321,142900,43132889250,233000,233500,233500,233000,305
|
|
20250321,142800,43061752750,233000,233000,233500,233000,187
|
|
20250321,142700,43018136750,233500,232500,233500,232500,995
|
|
20250321,142600,42786264750,232500,233000,233000,232500,1267
|
|
20250321,142500,42491493250,233000,233000,233500,232500,870
|
|
20250321,142400,42288780750,233000,233000,233500,233000,966
|
|
20250321,142300,42063660250,233000,234000,234000,233000,701
|
|
20250321,142200,41900029500,233500,233500,234000,233500,217
|
|
20250321,142100,41849310500,234000,233000,234000,233000,608
|
|
20250321,142000,41707320000,233500,233000,234000,233000,498
|
|
20250321,141900,41591080000,233500,233250,233750,233000,363
|
|
20250321,141800,41506352250,233000,233500,234000,233000,207
|
|
20250321,141700,41458044250,233000,233500,234000,233000,494
|
|
20250321,141600,41342666750,233500,233500,234000,233000,454
|
|
20250321,141500,41236629750,233500,233000,234000,233000,786
|
|
20250321,141400,41053045750,233000,233500,234000,233000,282
|
|
20250321,141300,40987234250,233000,232500,233500,232500,518
|
|
20250321,141200,40866408250,232500,232500,233500,232500,783
|
|
20250321,141100,40684060750,232500,232500,233000,232500,280
|
|
20250321,141000,40618896250,233000,232500,233500,232500,672
|
|
20250321,140900,40462272250,233000,233000,233500,232500,583
|
|
20250321,140800,40326428000,233000,233000,233500,232500,626
|
|
20250321,140700,40180579750,233000,233500,234000,233000,504
|
|
20250321,140600,40062899000,234000,232000,234000,232000,2400
|
|
20250321,140500,39502897750,232000,232500,233250,232000,2151
|
|
20250321,140400,39002412750,232500,233000,233500,232500,1132
|
|
20250321,140300,38738830250,233000,234000,234500,233000,1173
|
|
20250321,140200,38464681750,234000,234500,235000,234000,1618
|
|
20250321,140100,38085637750,234500,235000,236000,234500,777
|
|
20250321,140000,37902891250,235000,236000,236500,235000,1242
|
|
20250321,135900,37610134000,236000,236000,236500,235500,1497
|
|
20250321,135800,37256691250,236000,235500,236500,235000,1570
|
|
20250321,135700,36886284250,235500,235750,236500,235000,2588
|
|
20250321,135600,36275761250,235750,234000,236000,234000,2767
|
|
20250321,135500,35624788000,234500,235500,236000,233000,1988
|
|
20250321,135400,35158671000,235500,235500,236500,235000,3349
|
|
20250321,135300,34368042250,235500,236000,237000,235500,3689
|
|
20250321,135200,33496704750,235500,236000,239000,235000,10400
|
|
20250321,135100,31033527500,236000,234000,236500,233500,10755
|
|
20250321,135000,28503406250,234500,234000,234500,232000,4348
|
|
20250321,134900,27486881750,233500,228500,235000,228500,20531
|
|
20250321,134800,22713184750,228500,228500,229000,228500,73
|
|
20250321,134700,22696491750,228500,228500,229000,228500,93
|
|
20250321,134600,22675218250,228500,228500,229500,228500,588
|
|
20250321,134500,22540777750,228500,228500,229000,228500,122
|
|
20250321,134400,22512870250,228500,228500,229000,228500,115
|
|
20250321,134300,22486554250,229000,229000,229500,229000,162
|
|
20250321,134200,22449439250,229000,229000,229500,229000,81
|
|
20250321,134100,22430879250,229000,229000,229500,228500,103
|
|
20250321,134000,22407296750,229000,229000,229500,229000,112
|
|
20250321,133900,22381636750,229000,228500,229500,228500,67
|
|
20250321,133800,22366286250,229000,228500,229000,228500,76
|
|
20250321,133700,22348890250,228500,229000,229000,228500,56
|
|
20250321,133600,22336070000,229000,228500,229000,228500,47
|
|
20250321,133500,22325320000,228750,229500,230000,228500,2021
|
|
20250321,133400,21861803250,230000,230000,230000,229500,33
|
|
20250321,133300,21854220250,230000,230000,230000,229500,334
|
|
20250321,133200,21777401250,230000,229500,230000,229500,13
|
|
20250321,133100,21774415500,229500,230000,230000,229500,62
|
|
20250321,133000,21760161000,229500,229000,230000,229000,1271
|
|
20250321,132900,21468469000,229500,229000,229500,229000,68
|
|
20250321,132800,21452865000,229000,229000,229500,229000,250
|
|
20250321,132700,21395612500,229000,229000,229500,228500,782
|
|
20250321,132600,21216518500,229000,229000,229000,228500,29
|
|
20250321,132500,21209889000,228500,228500,229000,228500,178
|
|
20250321,132400,21169198000,228500,229000,229000,228500,14
|
|
20250321,132300,21165998500,229000,229000,229000,228500,69
|
|
20250321,132200,21150201000,229000,229000,229000,229000,7
|
|
20250321,132100,21148598000,229000,228500,229000,228500,72
|
|
20250321,132000,21132113000,229000,229000,229000,228500,46
|
|
20250321,131900,21121579500,229000,228500,229000,228500,150
|
|
20250321,131800,21087285500,229000,229500,229500,229000,992
|
|
20250321,131700,20860116000,229000,229500,229500,229000,177
|
|
20250321,131600,20819557500,229000,229500,229500,229000,23
|
|
20250321,131500,20814285000,229000,229500,229500,229000,91
|
|
20250321,131400,20793421500,229000,229500,229500,229000,40
|
|
20250321,131300,20784245000,229500,229000,229500,229000,54
|
|
20250321,131200,20771861000,229000,229000,229500,229000,11
|
|
20250321,131100,20769340500,229500,229500,229500,229500,46
|
|
20250321,131000,20758783500,229000,229500,229500,229000,39
|
|
20250321,130900,20749844000,229500,229000,229500,229000,99
|
|
20250321,130800,20727128000,229500,229000,229500,229000,17
|
|
20250321,130700,20723229500,229500,229500,229500,229000,49
|
|
20250321,130600,20711985000,229000,229000,229500,229000,27
|
|
20250321,130500,20705795750,229500,229000,229500,229000,118
|
|
20250321,130400,20678722250,229500,229000,229500,229000,38
|
|
20250321,130300,20670015250,229500,229000,229500,229000,150
|
|
20250321,130200,20635646750,229000,229000,229000,229000,6
|
|
20250321,130100,20634272750,229500,229000,229500,229000,67
|
|
20250321,130000,20618911250,229500,229500,229500,229000,57
|
|
20250321,125900,20605833500,229000,229000,229500,229000,18
|
|
20250321,125800,20601706250,229500,229500,229500,229000,73
|
|
20250321,125700,20584966250,229000,229000,229500,229000,119
|
|
20250321,125600,20557712250,229000,229500,229500,229000,47
|
|
20250321,125500,20546931250,229000,229000,229500,229000,25
|
|
20250321,125400,20541197750,229500,229500,229500,229000,63
|
|
20250321,125300,20526742750,229000,229500,229500,229000,17
|
|
20250321,125200,20522844750,229500,229500,229500,229000,66
|
|
20250321,125100,20507699250,229500,230000,230000,229000,14
|
|
20250321,125000,20504486250,229000,229000,230000,229000,48
|
|
20250321,124900,20493472750,229500,229000,229500,229000,49
|
|
20250321,124800,20482243250,229000,229500,229500,229000,75
|
|
20250321,124700,20465034750,229500,229000,229500,229000,44
|
|
20250321,124600,20454949750,229000,229500,229500,229000,42
|
|
20250321,124500,20445313750,229500,229500,229500,229000,62
|
|
20250321,124400,20431089250,229000,230000,230000,229000,373
|
|
20250321,124300,20345469000,229500,230000,230000,229500,68
|
|
20250321,124200,20329860500,230000,230500,230500,230000,57
|
|
20250321,124100,20316731500,229500,230000,230500,229500,22
|
|
20250321,124000,20311671000,230000,230000,230500,229500,67
|
|
20250321,123900,20296265500,230000,229500,230000,229500,57
|
|
20250321,123800,20283162000,230000,230000,230000,229500,350
|
|
20250321,123700,20202663000,230000,229500,230000,229500,47
|
|
20250321,123600,20191876000,230000,230000,230500,229500,918
|
|
20250321,123500,19980581000,230500,230500,230500,230500,17
|
|
20250321,123400,19976662500,230500,230500,230500,230000,105
|
|
20250321,123300,19952470750,230500,230500,230500,230000,149
|
|
20250321,123200,19918127750,230000,230000,230500,230000,103
|
|
20250321,123100,19894412250,230000,231000,231000,230000,129
|
|
20250321,123000,19864721250,231000,230500,231000,230000,106
|
|
20250321,122900,19840293750,230500,230500,230500,230000,65
|
|
20250321,122800,19825313500,230500,229500,230500,229500,2071
|
|
20250321,122700,19348168000,229000,229500,230000,229000,4558
|
|
20250321,122600,18301713750,230000,229500,230000,229500,142
|
|
20250321,122500,18269104250,229500,229500,230000,229500,38
|
|
20250321,122400,18260374750,229500,230000,230000,229500,89
|
|
20250321,122300,18239923250,230000,229750,230000,229500,18
|
|
20250321,122200,18235787500,229500,230000,230000,229500,70
|
|
20250321,122100,18219689000,229500,230000,230000,229500,28
|
|
20250321,122000,18213257000,230000,230000,230000,229500,135
|
|
20250321,121900,18182208000,229500,230000,230000,229500,18
|
|
20250321,121800,18178074000,230000,229500,230000,229500,44
|
|
20250321,121700,18167954500,230000,229500,230000,229500,12
|
|
20250321,121600,18165199500,229500,230000,230000,229500,41
|
|
20250321,121500,18155771000,230000,229500,230000,229500,14
|
|
20250321,121400,18152556000,230000,229500,230000,229500,51
|
|
20250321,121300,18140830500,230000,229500,230000,229500,24
|
|
20250321,121200,18135320000,229500,230000,230000,229500,46
|
|
20250321,121100,18124745000,229500,229500,229500,229500,10
|
|
20250321,121000,18122450000,230000,229500,230000,229500,59
|
|
20250321,120900,18108889500,229500,229500,230000,229500,58
|
|
20250321,120800,18095577000,230000,230000,230000,229500,95
|
|
20250321,120700,18073747500,229500,230000,230000,229500,151
|
|
20250321,120600,18039090000,229500,230000,230000,229500,56
|
|
20250321,120500,18026218000,230000,229500,230000,229500,38
|
|
20250321,120400,18017485000,230000,230000,230000,229500,68
|
|
20250321,120300,18001858500,229500,229500,230000,229500,23
|
|
20250321,120200,17996579500,229500,229500,230000,229500,88
|
|
20250321,120100,17976366000,229500,229500,230000,229000,353
|
|
20250321,120000,17895382500,229500,229000,229500,229000,214
|
|
20250321,115900,17846289000,229000,229000,229500,228500,365
|
|
20250321,115800,17762707000,229250,229500,229500,228500,1299
|
|
20250321,115700,17465202500,229000,229500,229500,229000,293
|
|
20250321,115600,17397991500,230000,229500,230000,229500,66
|
|
20250321,115500,17382825750,229500,230000,230000,229500,80
|
|
20250321,115400,17364463750,229500,229000,230000,229000,391
|
|
20250321,115300,17274711750,229000,229000,229500,229000,86
|
|
20250321,115200,17254986750,229500,229500,229500,229000,372
|
|
20250321,115100,17169700250,229000,229000,229500,229000,102
|
|
20250321,115000,17146331250,229000,229500,229500,229000,80
|
|
20250321,114900,17127990250,229000,229000,229500,229000,76
|
|
20250321,114800,17110585750,229000,229000,229500,229000,167
|
|
20250321,114700,17072298250,229000,229000,229500,229000,55
|
|
20250321,114600,17059695750,229000,229000,229500,229000,100
|
|
20250321,114500,17036778750,229000,229000,229500,229000,99
|
|
20250321,114400,17014092750,229000,229000,229500,229000,139
|
|
20250321,114300,16982241750,229500,229000,229500,229000,68
|
|
20250321,114200,16966667750,229000,229000,229500,229000,109
|
|
20250321,114100,16941688250,229000,229000,229500,229000,105
|
|
20250321,114000,16917629000,229500,229000,229500,229000,84
|
|
20250321,113900,16898375000,229000,229000,229500,229000,113
|
|
20250321,113800,16872496500,229000,229000,229500,229000,113
|
|
20250321,113700,16846601000,229000,229250,229500,229000,22
|
|
20250321,113600,16841560250,229250,229000,229500,229000,118
|
|
20250321,113500,16814517500,229000,229000,229500,229000,365
|
|
20250321,113400,16730921000,229000,229000,229500,229000,91
|
|
20250321,113300,16710061500,229000,229000,229500,229000,89
|
|
20250321,113200,16689677000,229000,229000,229500,229000,221
|
|
20250321,113100,16639047500,229000,229500,229500,229000,52
|
|
20250321,113000,16627133500,229500,229000,229500,229000,102
|
|
20250321,112900,16603756000,229000,229000,229500,229000,144
|
|
20250321,112800,16570772750,229000,229000,229500,229000,95
|
|
20250321,112700,16548999750,229000,229000,229500,229000,44
|
|
20250321,112600,16538921750,229500,229000,229500,229000,240
|
|
20250321,112500,16483880750,229000,229000,229500,229000,75
|
|
20250321,112400,16466703750,229000,229000,229500,229000,124
|
|
20250321,112300,16438262750,229000,229000,229500,229000,177
|
|
20250321,112200,16397720250,229000,229000,229500,228500,139
|
|
20250321,112100,16365872250,229500,228500,229500,228500,563
|
|
20250321,112000,16236925250,228500,229000,229000,228500,180
|
|
20250321,111900,16195747250,228500,228500,229000,228500,127
|
|
20250321,111800,16166726750,228500,229000,229000,228500,121
|
|
20250321,111700,16139031250,229000,228500,229000,228500,216
|
|
20250321,111600,16089647750,228500,229000,229000,228500,607
|
|
20250321,111500,15950927250,229000,228500,229000,228500,129
|
|
20250321,111400,15921413750,229000,228500,229000,228500,227
|
|
20250321,111300,15869476250,228500,228500,229000,228500,101
|
|
20250321,111200,15846390250,228500,228500,229000,228500,179
|
|
20250321,111100,15805436750,228500,229000,229000,228500,41
|
|
20250321,111000,15796065250,229000,228500,229000,228500,221
|
|
20250321,110900,15745541750,228500,229000,229250,228500,1005
|
|
20250321,110800,15515400250,229500,229000,229500,229000,112
|
|
20250321,110700,15489733250,229000,229000,229500,229000,68
|
|
20250321,110600,15474155250,229000,229500,229500,229000,114
|
|
20250321,110500,15448029250,229000,229000,229500,229000,50
|
|
20250321,110400,15436576750,229000,229000,229500,229000,136
|
|
20250321,110300,15405404750,229000,229500,229500,229000,139
|
|
20250321,110200,15373571250,229000,229000,229500,229000,107
|
|
20250321,110100,15349050750,229000,229000,229500,229000,191
|
|
20250321,110000,15305306250,229500,229500,229500,229000,141
|
|
20250321,105900,15272967250,229000,229000,229500,229000,67
|
|
20250321,105800,15257623750,229000,229500,229500,229000,110
|
|
20250321,105700,15232386750,229250,229500,229500,229000,65
|
|
20250321,105600,15217490250,229500,229000,229500,229000,267
|
|
20250321,105500,15156246500,229500,229000,229500,229000,32
|
|
20250321,105400,15148913000,229500,229000,229500,229000,169
|
|
20250321,105300,15110147000,229000,229000,229500,229000,76
|
|
20250321,105200,15092728500,229500,229500,229500,229000,49
|
|
20250321,105100,15081488250,229500,229000,229500,229000,263
|
|
20250321,105000,15021154750,229500,229500,229500,229000,79
|
|
20250321,104900,15003041250,229500,229500,229500,229000,121
|
|
20250321,104800,14975291250,229500,229500,229500,229000,403
|
|
20250321,104700,14882932000,229500,229000,229500,229000,217
|
|
20250321,104600,14833204500,229000,229500,229500,229000,126
|
|
20250321,104500,14804329000,229500,229000,229500,229000,47
|
|
20250321,104400,14793546250,229000,229000,229500,228500,1218
|
|
20250321,104300,14514611000,229000,229000,229000,228000,337
|
|
20250321,104200,14437589000,228500,228000,228500,228000,785
|
|
20250321,104100,14258222000,228000,228500,228500,228000,76
|
|
20250321,104000,14240875500,228000,228000,228000,228000,282
|
|
20250321,103900,14176579500,228000,228500,228500,228000,62
|
|
20250321,103800,14162421500,228500,228000,228500,228000,91
|
|
20250321,103700,14141640250,228500,228500,228500,228000,251
|
|
20250321,103600,14084387000,228500,227000,228500,227000,1719
|
|
20250321,103500,13693036250,227000,227250,227500,227000,121
|
|
20250321,103400,13665543250,227000,227000,227000,227000,71
|
|
20250321,103300,13649426250,227000,227500,227500,227000,168
|
|
20250321,103200,13611269250,227000,227250,227500,227000,148
|
|
20250321,103100,13577666250,227250,227500,227500,227000,756
|
|
20250321,103000,13406015500,227500,227000,227500,227000,228
|
|
20250321,102900,13354222500,227000,226750,227500,226500,397
|
|
20250321,102800,13264107750,227000,226500,227000,226500,471
|
|
20250321,102700,13157416750,226500,226000,226500,225500,188
|
|
20250321,102600,13114933750,226000,226000,226000,225500,126
|
|
20250321,102500,13086469500,226000,225750,226000,225500,108
|
|
20250321,102400,13062081750,226000,226000,226000,225500,151
|
|
20250321,102300,13027994000,225500,225500,226000,225500,93
|
|
20250321,102200,13006999500,225500,226000,226000,225500,212
|
|
20250321,102100,12959114500,225500,226500,226500,225500,244
|
|
20250321,102000,12904004500,226000,225500,226000,225500,162
|
|
20250321,101900,12867438500,225500,225500,226000,225500,94
|
|
20250321,101800,12846234500,225500,226000,226500,225500,199
|
|
20250321,101700,12801306250,226500,225500,226500,225000,554
|
|
20250321,101600,12676139750,225500,225000,226000,225000,478
|
|
20250321,101500,12568400750,225000,225000,226000,225000,812
|
|
20250321,101400,12385519500,225000,225000,225500,224500,209
|
|
20250321,101300,12338496500,225000,225000,225500,224500,529
|
|
20250321,101200,12219467000,225000,224500,225000,224500,3222
|
|
20250321,101100,11495726000,224500,225000,225500,224500,4731
|
|
20250321,101000,10431075000,225000,225000,225500,225000,895
|
|
20250321,100900,10229413500,225000,225250,226000,225000,1066
|
|
20250321,100800,9989032000,225250,226000,226000,225000,720
|
|
20250321,100700,9826917750,225500,225500,226000,225500,1382
|
|
20250321,100600,9515226750,225500,225750,226000,225500,642
|
|
20250321,100500,9370290500,225500,225500,226000,225500,140
|
|
20250321,100400,9338708500,225500,225500,226000,225500,95
|
|
20250321,100300,9317276000,225500,225500,226000,225500,686
|
|
20250321,100200,9162581500,225500,226000,226000,225500,362
|
|
20250321,100100,9080786000,226000,225500,226000,225500,106
|
|
20250321,100000,9056877750,225500,225750,225750,225500,243
|
|
20250321,095900,9002078750,225500,225500,225750,225500,350
|
|
20250321,095800,8923150500,225500,225500,225750,225500,1288
|
|
20250321,095700,8632706000,225500,225500,226000,225500,241
|
|
20250321,095600,8578350250,226000,225750,226000,225500,285
|
|
20250321,095500,8514033000,225750,226250,226250,225750,285
|
|
20250321,095400,8449624750,226250,225500,226500,225500,1117
|
|
20250321,095300,8197212000,226000,226000,227000,225500,1805
|
|
20250321,095200,7789280250,227000,226000,227000,225750,1020
|
|
20250321,095100,7558538250,226500,226250,226500,226000,1238
|
|
20250321,095000,7278721250,226000,226500,226500,226000,106
|
|
20250321,094900,7254731250,226500,226000,226500,226000,461
|
|
20250321,094800,7150356250,226500,226500,226500,226000,362
|
|
20250321,094700,7068506000,226000,227000,227000,226000,599
|
|
20250321,094600,6933060250,226500,226500,227000,226000,1190
|
|
20250321,094500,6663559500,226500,227000,228000,226500,1117
|
|
20250321,094400,6410012500,227500,227500,228000,227000,144
|
|
20250321,094300,6377252500,227500,227500,228000,227000,158
|
|
20250321,094200,6341317000,228000,227500,228000,227000,574
|
|
20250321,094100,6210781500,228000,228000,228250,227500,1059
|
|
20250321,094000,5969356250,228000,227500,228000,227500,349
|
|
20250321,093900,5889828500,227500,228000,228500,227500,1064
|
|
20250321,093800,5647578500,228500,228500,228500,228000,92
|
|
20250321,093700,5626580000,228000,228500,228500,228000,77
|
|
20250321,093600,5609012000,228000,227750,228500,227500,189
|
|
20250321,093500,5565918000,228000,227500,228000,227500,29
|
|
20250321,093400,5559318000,227500,228000,228500,227500,70
|
|
20250321,093300,5543373500,228000,228000,228500,227500,295
|
|
20250321,093200,5476118500,227500,227500,228000,227500,719
|
|
20250321,093100,5312541250,228000,228000,228000,227500,280
|
|
20250321,093000,5248709250,228000,228000,228500,227500,441
|
|
20250321,092900,5148137000,228000,228000,228500,228000,38
|
|
20250321,092800,5139471500,228500,229000,229000,228000,819
|
|
20250321,092700,4951969250,229000,229500,230000,229000,128
|
|
20250321,092600,4922604000,229500,229000,229500,228500,838
|
|
20250321,092500,4730587000,228500,228500,228500,228000,395
|
|
20250321,092400,4640391000,228000,228000,228500,227500,415
|
|
20250321,092300,4545698000,228000,227500,228000,227500,519
|
|
20250321,092200,4427419000,227500,227500,228000,227000,758
|
|
20250321,092100,4255014000,227500,228000,228000,227250,1172
|
|
20250321,092000,3988387000,228000,228000,228000,227500,215
|
|
20250321,091900,3939463250,227500,228000,228500,227500,212
|
|
20250321,091800,3891162750,228000,228000,228500,227500,286
|
|
20250321,091700,3825978500,228000,228000,228000,228000,499
|
|
20250321,091600,3712206500,228000,228000,228500,227500,526
|
|
20250321,091500,3592350500,228000,228000,228000,228000,1002
|
|
20250321,091400,3363894500,228000,228000,228500,228000,327
|
|
20250321,091300,3289253000,228500,229250,229250,228000,869
|
|
20250321,091200,3090433250,229000,229500,229500,229000,212
|
|
20250321,091100,3041883000,229500,229500,230000,229000,407
|
|
20250321,091000,2948470500,230000,229500,230000,229500,284
|
|
20250321,090900,2883249750,229500,229500,230000,228500,605
|
|
20250321,090800,2744573000,229500,230000,230500,229500,248
|
|
20250321,090700,2687483500,230500,230500,230500,229500,1426
|
|
20250321,090600,2359383500,230500,230250,231000,230000,691
|
|
20250321,090500,2200129000,230500,229500,230500,229500,898
|
|
20250321,090400,1993540500,230000,229000,230000,229000,191
|
|
20250321,090300,1949701500,229000,230000,231000,229000,1703
|
|
20250321,090200,1557553500,229500,229500,230000,229500,922
|
|
20250321,090100,1345830500,229500,230000,230000,229000,1018
|
|
20250321,090000,1112204000,229500,225500,230000,225500,4797
|