747 lines
43 KiB
CSV
747 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,212400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,212300,24920137000,233000,233000,233000,233000,0
|
|
20250324,212200,24920137000,233000,233000,233000,233000,0
|
|
20250324,212100,24920137000,233000,233000,233000,233000,0
|
|
20250324,212000,24920137000,233000,233000,233000,233000,0
|
|
20250324,211900,24920137000,233000,233000,233000,233000,0
|
|
20250324,211800,24920137000,233000,233000,233000,233000,0
|
|
20250324,211700,24920137000,233000,233000,233000,233000,0
|
|
20250324,211600,24920137000,233000,233000,233000,233000,0
|
|
20250324,211500,24920137000,233000,233000,233000,233000,0
|
|
20250324,211400,24920137000,233000,233000,233000,233000,0
|
|
20250324,211300,24920137000,233000,233000,233000,233000,0
|
|
20250324,211200,24920137000,233000,233000,233000,233000,0
|
|
20250324,211100,24920137000,233000,233000,233000,233000,0
|
|
20250324,211000,24920137000,233000,233000,233000,233000,0
|
|
20250324,210900,24920137000,233000,233000,233000,233000,0
|
|
20250324,210800,24920137000,233000,233000,233000,233000,0
|
|
20250324,210700,24920137000,233000,233000,233000,233000,0
|
|
20250324,210600,24920137000,233000,233000,233000,233000,0
|
|
20250324,210500,24920137000,233000,233000,233000,233000,0
|
|
20250324,210400,24920137000,233000,233000,233000,233000,0
|
|
20250324,210300,24920137000,233000,233000,233000,233000,0
|
|
20250324,210200,24920137000,233000,233000,233000,233000,0
|
|
20250324,210100,24920137000,233000,233000,233000,233000,0
|
|
20250324,210000,24920137000,233000,233000,233000,233000,0
|
|
20250324,205900,24920137000,233000,233000,233000,233000,0
|
|
20250324,205800,24920137000,233000,233000,233000,233000,0
|
|
20250324,205700,24920137000,233000,233000,233000,233000,0
|
|
20250324,205600,24920137000,233000,233000,233000,233000,0
|
|
20250324,205500,24920137000,233000,233000,233000,233000,0
|
|
20250324,205400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,205300,24920137000,233000,233000,233000,233000,0
|
|
20250324,205200,24920137000,233000,233000,233000,233000,0
|
|
20250324,205100,24920137000,233000,233000,233000,233000,0
|
|
20250324,205000,24920137000,233000,233000,233000,233000,0
|
|
20250324,204900,24920137000,233000,233000,233000,233000,0
|
|
20250324,204800,24920137000,233000,233000,233000,233000,0
|
|
20250324,204700,24920137000,233000,233000,233000,233000,0
|
|
20250324,204600,24920137000,233000,233000,233000,233000,0
|
|
20250324,204500,24920137000,233000,233000,233000,233000,0
|
|
20250324,204400,24920137000,233000,233000,233000,233000,0
|
|
20250324,204300,24920137000,233000,233000,233000,233000,0
|
|
20250324,204200,24920137000,233000,233000,233000,233000,0
|
|
20250324,204100,24920137000,233000,233000,233000,233000,0
|
|
20250324,204000,24920137000,233000,233000,233000,233000,0
|
|
20250324,203900,24920137000,233000,233000,233000,233000,0
|
|
20250324,203800,24920137000,233000,233000,233000,233000,0
|
|
20250324,203700,24920137000,233000,233000,233000,233000,0
|
|
20250324,203600,24920137000,233000,233000,233000,233000,0
|
|
20250324,203500,24920137000,233000,233000,233000,233000,0
|
|
20250324,203400,24920137000,233000,233000,233000,233000,0
|
|
20250324,203300,24920137000,233000,233000,233000,233000,0
|
|
20250324,203200,24920137000,233000,233000,233000,233000,0
|
|
20250324,203100,24920137000,233000,233000,233000,233000,0
|
|
20250324,203000,24920137000,233000,233000,233000,233000,0
|
|
20250324,202900,24920137000,233000,233000,233000,233000,0
|
|
20250324,202800,24920137000,233000,233000,233000,233000,0
|
|
20250324,202700,24920137000,233000,233000,233000,233000,0
|
|
20250324,202600,24920137000,233000,233000,233000,233000,0
|
|
20250324,202500,24920137000,233000,233000,233000,233000,0
|
|
20250324,202400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,202300,24920137000,233000,233000,233000,233000,0
|
|
20250324,202200,24920137000,233000,233000,233000,233000,0
|
|
20250324,202100,24920137000,233000,233000,233000,233000,0
|
|
20250324,202000,24920137000,233000,233000,233000,233000,0
|
|
20250324,201900,24920137000,233000,233000,233000,233000,0
|
|
20250324,201800,24920137000,233000,233000,233000,233000,0
|
|
20250324,201700,24920137000,233000,233000,233000,233000,0
|
|
20250324,201600,24920137000,233000,233000,233000,233000,0
|
|
20250324,201500,24920137000,233000,233000,233000,233000,0
|
|
20250324,201400,24920137000,233000,233000,233000,233000,0
|
|
20250324,201300,24920137000,233000,233000,233000,233000,0
|
|
20250324,201200,24920137000,233000,233000,233000,233000,0
|
|
20250324,201100,24920137000,233000,233000,233000,233000,0
|
|
20250324,201000,24920137000,233000,233000,233000,233000,0
|
|
20250324,200900,24920137000,233000,233000,233000,233000,0
|
|
20250324,200800,24920137000,233000,233000,233000,233000,0
|
|
20250324,200700,24920137000,233000,233000,233000,233000,0
|
|
20250324,200600,24920137000,233000,233000,233000,233000,0
|
|
20250324,200500,24920137000,233000,233000,233000,233000,0
|
|
20250324,200400,24920137000,233000,233000,233000,233000,0
|
|
20250324,200300,24920137000,233000,233000,233000,233000,0
|
|
20250324,200200,24920137000,233000,233000,233000,233000,0
|
|
20250324,200100,24920137000,233000,233000,233000,233000,0
|
|
20250324,200000,24920137000,233000,233000,233000,233000,0
|
|
20250324,195900,24920137000,233000,233000,233000,233000,0
|
|
20250324,195800,24920137000,233000,233000,233000,233000,0
|
|
20250324,195700,24920137000,233000,233000,233000,233000,0
|
|
20250324,195600,24920137000,233000,233000,233000,233000,0
|
|
20250324,195500,24920137000,233000,233000,233000,233000,0
|
|
20250324,195400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,195300,24920137000,233000,233000,233000,233000,0
|
|
20250324,195200,24920137000,233000,233000,233000,233000,0
|
|
20250324,195100,24920137000,233000,233000,233000,233000,0
|
|
20250324,195000,24920137000,233000,233000,233000,233000,0
|
|
20250324,194900,24920137000,233000,233000,233000,233000,0
|
|
20250324,194800,24920137000,233000,233000,233000,233000,0
|
|
20250324,194700,24920137000,233000,233000,233000,233000,0
|
|
20250324,194600,24920137000,233000,233000,233000,233000,0
|
|
20250324,194500,24920137000,233000,233000,233000,233000,0
|
|
20250324,194400,24920137000,233000,233000,233000,233000,0
|
|
20250324,194300,24920137000,233000,233000,233000,233000,0
|
|
20250324,194200,24920137000,233000,233000,233000,233000,0
|
|
20250324,194100,24920137000,233000,233000,233000,233000,0
|
|
20250324,194000,24920137000,233000,233000,233000,233000,0
|
|
20250324,193900,24920137000,233000,233000,233000,233000,0
|
|
20250324,193800,24920137000,233000,233000,233000,233000,0
|
|
20250324,193700,24920137000,233000,233000,233000,233000,0
|
|
20250324,193600,24920137000,233000,233000,233000,233000,0
|
|
20250324,193500,24920137000,233000,233000,233000,233000,0
|
|
20250324,193400,24920137000,233000,233000,233000,233000,0
|
|
20250324,193300,24920137000,233000,233000,233000,233000,0
|
|
20250324,193200,24920137000,233000,233000,233000,233000,0
|
|
20250324,193100,24920137000,233000,233000,233000,233000,0
|
|
20250324,193000,24920137000,233000,233000,233000,233000,0
|
|
20250324,192900,24920137000,233000,233000,233000,233000,0
|
|
20250324,192800,24920137000,233000,233000,233000,233000,0
|
|
20250324,192700,24920137000,233000,233000,233000,233000,0
|
|
20250324,192600,24920137000,233000,233000,233000,233000,0
|
|
20250324,192500,24920137000,233000,233000,233000,233000,0
|
|
20250324,192400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,192300,24920137000,233000,233000,233000,233000,0
|
|
20250324,192200,24920137000,233000,233000,233000,233000,0
|
|
20250324,192100,24920137000,233000,233000,233000,233000,0
|
|
20250324,192000,24920137000,233000,233000,233000,233000,0
|
|
20250324,191900,24920137000,233000,233000,233000,233000,0
|
|
20250324,191800,24920137000,233000,233000,233000,233000,0
|
|
20250324,191700,24920137000,233000,233000,233000,233000,0
|
|
20250324,191600,24920137000,233000,233000,233000,233000,0
|
|
20250324,191500,24920137000,233000,233000,233000,233000,0
|
|
20250324,191400,24920137000,233000,233000,233000,233000,0
|
|
20250324,191300,24920137000,233000,233000,233000,233000,0
|
|
20250324,191200,24920137000,233000,233000,233000,233000,0
|
|
20250324,191100,24920137000,233000,233000,233000,233000,0
|
|
20250324,191000,24920137000,233000,233000,233000,233000,0
|
|
20250324,190900,24920137000,233000,233000,233000,233000,0
|
|
20250324,190800,24920137000,233000,233000,233000,233000,0
|
|
20250324,190700,24920137000,233000,233000,233000,233000,0
|
|
20250324,190600,24920137000,233000,233000,233000,233000,0
|
|
20250324,190500,24920137000,233000,233000,233000,233000,0
|
|
20250324,190400,24920137000,233000,233000,233000,233000,0
|
|
20250324,190300,24920137000,233000,233000,233000,233000,0
|
|
20250324,190200,24920137000,233000,233000,233000,233000,0
|
|
20250324,190100,24920137000,233000,233000,233000,233000,0
|
|
20250324,190000,24920137000,233000,233000,233000,233000,0
|
|
20250324,185900,24920137000,233000,233000,233000,233000,0
|
|
20250324,185800,24920137000,233000,233000,233000,233000,0
|
|
20250324,185700,24920137000,233000,233000,233000,233000,0
|
|
20250324,185600,24920137000,233000,233000,233000,233000,0
|
|
20250324,185500,24920137000,233000,233000,233000,233000,0
|
|
20250324,185400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,185300,24920137000,233000,233000,233000,233000,0
|
|
20250324,185200,24920137000,233000,233000,233000,233000,0
|
|
20250324,185100,24920137000,233000,233000,233000,233000,0
|
|
20250324,185000,24920137000,233000,233000,233000,233000,0
|
|
20250324,184900,24920137000,233000,233000,233000,233000,0
|
|
20250324,184800,24920137000,233000,233000,233000,233000,0
|
|
20250324,184700,24920137000,233000,233000,233000,233000,0
|
|
20250324,184600,24920137000,233000,233000,233000,233000,0
|
|
20250324,184500,24920137000,233000,233000,233000,233000,0
|
|
20250324,184400,24920137000,233000,233000,233000,233000,0
|
|
20250324,184300,24920137000,233000,233000,233000,233000,0
|
|
20250324,184200,24920137000,233000,233000,233000,233000,0
|
|
20250324,184100,24920137000,233000,233000,233000,233000,0
|
|
20250324,184000,24920137000,233000,233000,233000,233000,0
|
|
20250324,183900,24920137000,233000,233000,233000,233000,0
|
|
20250324,183800,24920137000,233000,233000,233000,233000,0
|
|
20250324,183700,24920137000,233000,233000,233000,233000,0
|
|
20250324,183600,24920137000,233000,233000,233000,233000,0
|
|
20250324,183500,24920137000,233000,233000,233000,233000,0
|
|
20250324,183400,24920137000,233000,233000,233000,233000,0
|
|
20250324,183300,24920137000,233000,233000,233000,233000,0
|
|
20250324,183200,24920137000,233000,233000,233000,233000,0
|
|
20250324,183100,24920137000,233000,233000,233000,233000,0
|
|
20250324,183000,24920137000,233000,233000,233000,233000,0
|
|
20250324,182900,24920137000,233000,233000,233000,233000,0
|
|
20250324,182800,24920137000,233000,233000,233000,233000,0
|
|
20250324,182700,24920137000,233000,233000,233000,233000,0
|
|
20250324,182600,24920137000,233000,233000,233000,233000,0
|
|
20250324,182500,24920137000,233000,233000,233000,233000,0
|
|
20250324,182400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,182300,24920137000,233000,233000,233000,233000,0
|
|
20250324,182200,24920137000,233000,233000,233000,233000,0
|
|
20250324,182100,24920137000,233000,233000,233000,233000,0
|
|
20250324,182000,24920137000,233000,233000,233000,233000,0
|
|
20250324,181900,24920137000,233000,233000,233000,233000,0
|
|
20250324,181800,24920137000,233000,233000,233000,233000,0
|
|
20250324,181700,24920137000,233000,233000,233000,233000,0
|
|
20250324,181600,24920137000,233000,233000,233000,233000,0
|
|
20250324,181500,24920137000,233000,233000,233000,233000,0
|
|
20250324,181400,24920137000,233000,233000,233000,233000,0
|
|
20250324,181300,24920137000,233000,233000,233000,233000,0
|
|
20250324,181200,24920137000,233000,233000,233000,233000,0
|
|
20250324,181100,24920137000,233000,233000,233000,233000,0
|
|
20250324,181000,24920137000,233000,233000,233000,233000,0
|
|
20250324,180900,24920137000,233000,233000,233000,233000,0
|
|
20250324,180800,24920137000,233000,233000,233000,233000,0
|
|
20250324,180700,24920137000,233000,233000,233000,233000,0
|
|
20250324,180600,24920137000,233000,233000,233000,233000,0
|
|
20250324,180500,24920137000,233000,233000,233000,233000,0
|
|
20250324,180400,24920137000,233000,233000,233000,233000,0
|
|
20250324,180300,24920137000,233000,233000,233000,233000,0
|
|
20250324,180200,24920137000,233000,233000,233000,233000,0
|
|
20250324,180100,24920137000,233000,233000,233000,233000,0
|
|
20250324,180000,24920137000,233000,233000,233000,233000,0
|
|
20250324,175900,24920137000,233000,233000,233000,233000,0
|
|
20250324,175800,24920137000,233000,233000,233000,233000,0
|
|
20250324,175700,24920137000,233000,233000,233000,233000,0
|
|
20250324,175600,24920137000,233000,233000,233000,233000,0
|
|
20250324,175500,24920137000,233000,233000,233000,233000,0
|
|
20250324,175400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,175300,24920137000,233000,233000,233000,233000,0
|
|
20250324,175200,24920137000,233000,233000,233000,233000,0
|
|
20250324,175100,24920137000,233000,233000,233000,233000,0
|
|
20250324,175000,24920137000,233000,233000,233000,233000,0
|
|
20250324,174900,24920137000,233000,233000,233000,233000,0
|
|
20250324,174800,24920137000,233000,233000,233000,233000,0
|
|
20250324,174700,24920137000,233000,233000,233000,233000,0
|
|
20250324,174600,24920137000,233000,233000,233000,233000,0
|
|
20250324,174500,24920137000,233000,233000,233000,233000,0
|
|
20250324,174400,24920137000,233000,233000,233000,233000,0
|
|
20250324,174300,24920137000,233000,233000,233000,233000,0
|
|
20250324,174200,24920137000,233000,233000,233000,233000,0
|
|
20250324,174100,24920137000,233000,233000,233000,233000,0
|
|
20250324,174000,24920137000,233000,233000,233000,233000,0
|
|
20250324,173900,24920137000,233000,233000,233000,233000,0
|
|
20250324,173800,24920137000,233000,233000,233000,233000,0
|
|
20250324,173700,24920137000,233000,233000,233000,233000,0
|
|
20250324,173600,24920137000,233000,233000,233000,233000,0
|
|
20250324,173500,24920137000,233000,233000,233000,233000,0
|
|
20250324,173400,24920137000,233000,233000,233000,233000,0
|
|
20250324,173300,24920137000,233000,233000,233000,233000,0
|
|
20250324,173200,24920137000,233000,233000,233000,233000,0
|
|
20250324,173100,24920137000,233000,233000,233000,233000,0
|
|
20250324,173000,24920137000,233000,233000,233000,233000,0
|
|
20250324,172900,24920137000,233000,233000,233000,233000,0
|
|
20250324,172800,24920137000,233000,233000,233000,233000,0
|
|
20250324,172700,24920137000,233000,233000,233000,233000,0
|
|
20250324,172600,24920137000,233000,233000,233000,233000,0
|
|
20250324,172500,24920137000,233000,233000,233000,233000,0
|
|
20250324,172400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,172300,24920137000,233000,233000,233000,233000,0
|
|
20250324,172200,24920137000,233000,233000,233000,233000,0
|
|
20250324,172100,24920137000,233000,233000,233000,233000,0
|
|
20250324,172000,24920137000,233000,233000,233000,233000,0
|
|
20250324,171900,24920137000,233000,233000,233000,233000,0
|
|
20250324,171800,24920137000,233000,233000,233000,233000,0
|
|
20250324,171700,24920137000,233000,233000,233000,233000,0
|
|
20250324,171600,24920137000,233000,233000,233000,233000,0
|
|
20250324,171500,24920137000,233000,233000,233000,233000,0
|
|
20250324,171400,24920137000,233000,233000,233000,233000,0
|
|
20250324,171300,24920137000,233000,233000,233000,233000,0
|
|
20250324,171200,24920137000,233000,233000,233000,233000,0
|
|
20250324,171100,24920137000,233000,233000,233000,233000,0
|
|
20250324,171000,24920137000,233000,233000,233000,233000,0
|
|
20250324,170900,24920137000,233000,233000,233000,233000,0
|
|
20250324,170800,24920137000,233000,233000,233000,233000,0
|
|
20250324,170700,24920137000,233000,233000,233000,233000,0
|
|
20250324,170600,24920137000,233000,233000,233000,233000,0
|
|
20250324,170500,24920137000,233000,233000,233000,233000,0
|
|
20250324,170400,24920137000,233000,233000,233000,233000,0
|
|
20250324,170300,24920137000,233000,233000,233000,233000,0
|
|
20250324,170200,24920137000,233000,233000,233000,233000,0
|
|
20250324,170100,24920137000,233000,233000,233000,233000,0
|
|
20250324,170000,24920137000,233000,233000,233000,233000,0
|
|
20250324,165900,24920137000,233000,233000,233000,233000,0
|
|
20250324,165800,24920137000,233000,233000,233000,233000,0
|
|
20250324,165700,24920137000,233000,233000,233000,233000,0
|
|
20250324,165600,24920137000,233000,233000,233000,233000,0
|
|
20250324,165500,24920137000,233000,233000,233000,233000,0
|
|
20250324,165400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,165300,24920137000,233000,233000,233000,233000,0
|
|
20250324,165200,24920137000,233000,233000,233000,233000,0
|
|
20250324,165100,24920137000,233000,233000,233000,233000,0
|
|
20250324,165000,24920137000,233000,233000,233000,233000,0
|
|
20250324,164900,24920137000,233000,233000,233000,233000,0
|
|
20250324,164800,24920137000,233000,233000,233000,233000,0
|
|
20250324,164700,24920137000,233000,233000,233000,233000,0
|
|
20250324,164600,24920137000,233000,233000,233000,233000,0
|
|
20250324,164500,24920137000,233000,233000,233000,233000,0
|
|
20250324,164400,24920137000,233000,233000,233000,233000,0
|
|
20250324,164300,24920137000,233000,233000,233000,233000,0
|
|
20250324,164200,24920137000,233000,233000,233000,233000,0
|
|
20250324,164100,24920137000,233000,233000,233000,233000,0
|
|
20250324,164000,24920137000,233000,233000,233000,233000,0
|
|
20250324,163900,24920137000,233000,233000,233000,233000,0
|
|
20250324,163800,24920137000,233000,233000,233000,233000,0
|
|
20250324,163700,24920137000,233000,233000,233000,233000,0
|
|
20250324,163600,24920137000,233000,233000,233000,233000,0
|
|
20250324,163500,24920137000,233000,233000,233000,233000,0
|
|
20250324,163400,24920137000,233000,233000,233000,233000,0
|
|
20250324,163300,24920137000,233000,233000,233000,233000,0
|
|
20250324,163200,24920137000,233000,233000,233000,233000,0
|
|
20250324,163100,24920137000,233000,233000,233000,233000,0
|
|
20250324,163000,24920137000,233000,233000,233000,233000,0
|
|
20250324,162900,24920137000,233000,233000,233000,233000,0
|
|
20250324,162800,24920137000,233000,233000,233000,233000,0
|
|
20250324,162700,24920137000,233000,233000,233000,233000,0
|
|
20250324,162600,24920137000,233000,233000,233000,233000,0
|
|
20250324,162500,24920137000,233000,233000,233000,233000,0
|
|
20250324,162400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,162300,24920137000,233000,233000,233000,233000,0
|
|
20250324,162200,24920137000,233000,233000,233000,233000,0
|
|
20250324,162100,24920137000,233000,233000,233000,233000,0
|
|
20250324,162000,24920137000,233000,233000,233000,233000,0
|
|
20250324,161900,24920137000,233000,233000,233000,233000,0
|
|
20250324,161800,24920137000,233000,233000,233000,233000,0
|
|
20250324,161700,24920137000,233000,233000,233000,233000,0
|
|
20250324,161600,24920137000,233000,233000,233000,233000,0
|
|
20250324,161500,24920137000,233000,233000,233000,233000,0
|
|
20250324,161400,24920137000,233000,233000,233000,233000,0
|
|
20250324,161300,24920137000,233000,233000,233000,233000,0
|
|
20250324,161200,24920137000,233000,233000,233000,233000,0
|
|
20250324,161100,24920137000,233000,233000,233000,233000,0
|
|
20250324,161000,24920137000,233000,233000,233000,233000,0
|
|
20250324,160900,24920137000,233000,233000,233000,233000,0
|
|
20250324,160800,24920137000,233000,233000,233000,233000,0
|
|
20250324,160700,24920137000,233000,233000,233000,233000,0
|
|
20250324,160600,24920137000,233000,233000,233000,233000,0
|
|
20250324,160500,24920137000,233000,233000,233000,233000,0
|
|
20250324,160400,24920137000,233000,233000,233000,233000,0
|
|
20250324,160300,24920137000,233000,233000,233000,233000,0
|
|
20250324,160200,24920137000,233000,233000,233000,233000,0
|
|
20250324,160100,24920137000,233000,233000,233000,233000,0
|
|
20250324,160000,24920137000,233000,233000,233000,233000,0
|
|
20250324,155900,24920137000,233000,233000,233000,233000,0
|
|
20250324,155800,24920137000,233000,233000,233000,233000,0
|
|
20250324,155700,24920137000,233000,233000,233000,233000,0
|
|
20250324,155600,24920137000,233000,233000,233000,233000,0
|
|
20250324,155500,24920137000,233000,233000,233000,233000,0
|
|
20250324,155400,24920137000,233000,233000,233000,233000,4796
|
|
20250324,155300,24920137000,233000,233000,233000,233000,0
|
|
20250324,155200,24920137000,233000,233000,233000,233000,0
|
|
20250324,155100,24920137000,233000,233000,233000,233000,0
|
|
20250324,155000,24920137000,233000,233000,233000,233000,0
|
|
20250324,154900,24920137000,233000,233000,233000,233000,0
|
|
20250324,154800,24920137000,233000,233000,233000,233000,0
|
|
20250324,154700,24920137000,233000,233000,233000,233000,0
|
|
20250324,154600,24920137000,233000,233000,233000,233000,0
|
|
20250324,154500,24920137000,233000,233000,233000,233000,0
|
|
20250324,154400,24920137000,233000,233000,233000,233000,0
|
|
20250324,154300,24920137000,233000,233000,233000,233000,0
|
|
20250324,154200,24920137000,233000,233000,233000,233000,0
|
|
20250324,154100,24920137000,233000,233000,233000,233000,0
|
|
20250324,154000,24920137000,233000,233000,233000,233000,0
|
|
20250324,153900,24920137000,233000,233000,233000,233000,0
|
|
20250324,153800,24920137000,233000,233000,233000,233000,0
|
|
20250324,153700,24920137000,233000,233000,233000,233000,0
|
|
20250324,153600,24920137000,233000,233000,233000,233000,0
|
|
20250324,153500,24920137000,233000,233000,233000,233000,0
|
|
20250324,153400,24920137000,233000,233000,233000,233000,0
|
|
20250324,153300,24920137000,233000,233000,233000,233000,0
|
|
20250324,153200,24920137000,233000,233000,233000,233000,0
|
|
20250324,153100,24920137000,233000,233000,233000,233000,0
|
|
20250324,153000,24920137000,233000,233000,233000,233000,4796
|
|
20250324,152900,23802669000,233000,233000,233000,233000,0
|
|
20250324,152800,23802669000,233000,233000,233000,233000,0
|
|
20250324,152700,23802669000,233000,233000,233000,233000,0
|
|
20250324,152600,23802669000,233000,233000,233000,233000,0
|
|
20250324,152500,23802669000,233000,233000,233000,233000,0
|
|
20250324,152400,23802669000,233000,233000,233000,233000,0
|
|
20250324,152300,23802669000,233000,233000,233000,233000,0
|
|
20250324,152200,23802669000,233000,233000,233000,233000,0
|
|
20250324,152100,23802669000,233000,233000,233000,233000,0
|
|
20250324,152000,23802669000,233000,233000,233000,233000,0
|
|
20250324,151900,23802669000,233000,233250,233500,233000,491
|
|
20250324,151800,23688061500,233500,233000,233500,233000,491
|
|
20250324,151700,23573475750,233500,233500,233500,233000,222
|
|
20250324,151600,23521664000,233500,233000,233500,233000,383
|
|
20250324,151500,23432408000,233500,233000,233500,232500,490
|
|
20250324,151400,23318244000,233000,233000,233000,232500,119
|
|
20250324,151300,23290543000,233000,233000,233500,232500,543
|
|
20250324,151200,23163941500,232500,232500,233000,232500,482
|
|
20250324,151100,23051695000,232500,232500,233000,232000,632
|
|
20250324,151000,22904554000,232000,232000,232500,232000,893
|
|
20250324,150900,22696974000,232000,232500,232500,232000,110
|
|
20250324,150800,22671438500,232000,232000,232500,232000,259
|
|
20250324,150700,22611334500,232000,232500,232500,232000,135
|
|
20250324,150600,22579997000,232500,232000,232500,231500,1293
|
|
20250324,150500,22280499500,232000,232500,232500,231500,981
|
|
20250324,150400,22052884500,232000,232000,232500,232000,214
|
|
20250324,150300,22003168000,232500,232500,232500,232000,123
|
|
20250324,150200,21974619000,232000,232000,232500,232000,173
|
|
20250324,150100,21934444000,232000,232500,232500,232000,429
|
|
20250324,150000,21834766500,232500,232500,232500,232000,242
|
|
20250324,145900,21778568500,232000,232500,232500,232000,212
|
|
20250324,145800,21729357000,232000,232000,232500,232000,202
|
|
20250324,145700,21682447500,232000,232500,232500,232000,196
|
|
20250324,145600,21636915000,232000,232000,232500,232000,172
|
|
20250324,145500,21596955000,232500,232500,232500,232000,261
|
|
20250324,145400,21536312500,232000,232500,232500,232000,104
|
|
20250324,145300,21512160000,232000,232500,232500,232000,87
|
|
20250324,145200,21491960750,232250,232000,232500,232000,53
|
|
20250324,145100,21479652500,232500,232500,232500,232000,64
|
|
20250324,145000,21464784500,232250,232500,232500,232250,130
|
|
20250324,144900,21434569500,232500,232250,232500,232000,39
|
|
20250324,144800,21425514000,232000,232500,232500,232000,50
|
|
20250324,144700,21413902500,232500,232500,232500,232000,81
|
|
20250324,144600,21395071500,232500,232000,232500,232000,106
|
|
20250324,144500,21370432250,232500,232500,233000,232000,1056
|
|
20250324,144400,21124913500,232500,232000,232500,232000,63
|
|
20250324,144300,21110275750,232500,232500,232500,232000,95
|
|
20250324,144200,21088196500,232500,232000,232500,232000,2010
|
|
20250324,144100,20620906250,232000,232500,232500,232000,177
|
|
20250324,144000,20579788750,232500,232500,232500,232000,119
|
|
20250324,143900,20552140750,232000,232500,232500,232000,116
|
|
20250324,143800,20525214750,232000,232000,232500,232000,158
|
|
20250324,143700,20488551750,232000,232250,232500,232000,83
|
|
20250324,143600,20469271250,232500,232500,232500,232000,56
|
|
20250324,143500,20456272000,232500,232500,232500,232000,76
|
|
20250324,143400,20438621500,232500,232000,232500,232000,195
|
|
20250324,143300,20393361500,232000,232500,232500,232000,54
|
|
20250324,143200,20380821500,232500,232500,232500,232000,60
|
|
20250324,143100,20366887000,232500,232000,232500,231500,291
|
|
20250324,143000,20299320500,232000,231500,232500,231500,203
|
|
20250324,142900,20252189000,232000,232000,232500,231500,348
|
|
20250324,142800,20171449000,232500,232000,232500,232000,146
|
|
20250324,142700,20137569750,232000,232000,232500,232000,164
|
|
20250324,142600,20099490750,232000,232000,232500,232000,82
|
|
20250324,142500,20080457250,232000,232500,232500,232000,146
|
|
20250324,142400,20046579250,232500,232500,232500,232000,156
|
|
20250324,142300,20010346750,232500,232500,232500,232000,140
|
|
20250324,142200,19977851750,232500,232000,232500,232000,68
|
|
20250324,142100,19962067250,232000,232500,232500,232000,224
|
|
20250324,142000,19910079750,232000,232250,232500,232000,172
|
|
20250324,141900,19870144500,232250,232500,232500,232000,62
|
|
20250324,141800,19855752250,232500,232500,232500,232000,116
|
|
20250324,141700,19828818750,232000,232500,232500,232000,48
|
|
20250324,141600,19817675000,232000,232500,232500,232000,126
|
|
20250324,141500,19788429500,232000,232500,232500,232000,126
|
|
20250324,141400,19759181000,232000,232000,232500,232000,100
|
|
20250324,141300,19735948000,232500,232000,232500,232000,181
|
|
20250324,141200,19693932500,232000,232000,232500,232000,69
|
|
20250324,141100,19677910000,232500,232500,232500,232000,57
|
|
20250324,141000,19664668500,232500,232500,232500,232000,116
|
|
20250324,140900,19637717500,232500,232500,232500,232000,80
|
|
20250324,140800,19619149500,232500,232500,232500,232000,92
|
|
20250324,140700,19597782500,232500,232500,232500,232000,69
|
|
20250324,140600,19581756500,232500,232500,232500,232000,81
|
|
20250324,140500,19562943000,232500,232500,232500,232000,117
|
|
20250324,140400,19535778000,232000,232000,232500,232000,262
|
|
20250324,140300,19474953000,232000,232500,232500,232000,73
|
|
20250324,140200,19458010500,232500,232000,232500,232000,74
|
|
20250324,140100,19440833500,232500,232500,232500,232000,84
|
|
20250324,140000,19421315000,232000,232500,232500,232000,146
|
|
20250324,135900,19387415500,232000,232500,232500,232000,91
|
|
20250324,135800,19366285500,232500,232000,232500,232000,92
|
|
20250324,135700,19344927000,232000,232000,232500,231500,155
|
|
20250324,135600,19308970000,231500,231500,232000,231500,74
|
|
20250324,135500,19291821000,231500,231500,232000,231500,68
|
|
20250324,135400,19276059000,231500,232000,232500,231500,489
|
|
20250324,135300,19162613750,232000,232500,232500,232000,98
|
|
20250324,135200,19139859250,232000,232000,232500,232000,29
|
|
20250324,135100,19133127250,232000,232500,232500,232000,115
|
|
20250324,135000,19106423750,232500,232500,232500,232000,63
|
|
20250324,134900,19091786250,232500,232500,232500,232000,34
|
|
20250324,134800,19083884250,232000,232000,232500,232000,281
|
|
20250324,134700,19018669750,232000,232500,232500,232000,521
|
|
20250324,134600,18897660250,232500,232000,232500,232000,60
|
|
20250324,134500,18883723250,232000,232500,232500,232000,64
|
|
20250324,134400,18868850250,232500,232500,232500,232000,144
|
|
20250324,134300,18835430750,232500,232000,232500,232000,52
|
|
20250324,134200,18823345750,232500,232500,232500,232000,64
|
|
20250324,134100,18808471250,232000,232500,232500,232000,90
|
|
20250324,134000,18787558250,232500,232000,232500,232000,83
|
|
20250324,133900,18768275250,232500,232500,232500,232000,56
|
|
20250324,133800,18755277250,232000,232500,232500,232000,138
|
|
20250324,133700,18723223750,232500,232000,232500,232000,79
|
|
20250324,133600,18704877250,232000,232500,232500,232000,20
|
|
20250324,133500,18700228250,232500,232500,232500,232000,89
|
|
20250324,133400,18679549250,232000,232500,232500,232000,320
|
|
20250324,133300,18605291250,232500,232000,232500,232000,27
|
|
20250324,133200,18599020250,232500,232000,232500,232000,63
|
|
20250324,133100,18584379750,232000,232500,232500,232000,62
|
|
20250324,133000,18569976750,232500,232500,232500,232000,95
|
|
20250324,132900,18547894750,232000,232500,232500,232000,64
|
|
20250324,132800,18533020750,232000,232500,232500,232000,29
|
|
20250324,132700,18526284750,232500,232000,233000,232000,422
|
|
20250324,132600,18428166250,232500,232500,232500,232000,310
|
|
20250324,132500,18356123250,232500,233000,233000,232500,54
|
|
20250324,132400,18343546750,233000,233000,233000,232500,56
|
|
20250324,132300,18330510750,233000,233000,233000,232500,41
|
|
20250324,132200,18320962250,233000,233000,233000,232500,46
|
|
20250324,132100,18310249250,233000,232500,233000,232500,62
|
|
20250324,132000,18295809250,233000,233000,233000,232500,65
|
|
20250324,131900,18280672250,232500,232500,232500,232000,326
|
|
20250324,131800,18204881250,232000,232500,232500,232000,97
|
|
20250324,131700,18182333750,232500,232500,232500,232000,38
|
|
20250324,131600,18173502750,232500,232500,232500,232000,48
|
|
20250324,131500,18162355750,232000,232500,232500,232000,80
|
|
20250324,131400,18143757250,232500,232500,232500,232000,44
|
|
20250324,131300,18133532750,232500,232500,232500,232000,34
|
|
20250324,131200,18125628750,232500,232500,232500,232000,241
|
|
20250324,131100,18069601750,232500,232500,232500,232000,48
|
|
20250324,131000,18058449250,232500,232000,232500,232000,59
|
|
20250324,130900,18044732250,232500,232000,232500,232000,134
|
|
20250324,130800,18013586250,232000,232500,232500,232000,50
|
|
20250324,130700,18001964250,232000,232500,232500,232000,44
|
|
20250324,130600,17991744250,232500,232000,232500,232000,57
|
|
20250324,130500,17978493250,232000,232500,232500,232000,51
|
|
20250324,130400,17966644750,232500,232500,232500,232000,174
|
|
20250324,130300,17926207250,232500,233000,233000,232000,170
|
|
20250324,130200,17886691250,233000,233000,233000,232500,62
|
|
20250324,130100,17872251250,233000,232500,233000,232500,64
|
|
20250324,130000,17857360250,232000,232500,232500,232000,157
|
|
20250324,125900,17820859750,232500,232500,232500,232000,455
|
|
20250324,125800,17715075750,232000,232500,232500,232000,58
|
|
20250324,125700,17701603250,232500,232500,232500,232000,45
|
|
20250324,125600,17691145750,232000,232500,232500,232000,357
|
|
20250324,125500,17608294750,232500,232500,232500,232000,35
|
|
20250324,125400,17600158750,232500,232500,232500,232500,25
|
|
20250324,125300,17594346250,232500,232500,232500,232000,65
|
|
20250324,125200,17579244750,232000,232500,232500,232000,187
|
|
20250324,125100,17535773750,232500,232500,232500,232000,56
|
|
20250324,125000,17522763250,232500,232500,232500,232000,157
|
|
20250324,124900,17486262250,232000,232500,232500,232000,85
|
|
20250324,124800,17466513250,232500,232000,232500,232000,51
|
|
20250324,124700,17454662750,232500,232500,232500,232000,23
|
|
20250324,124600,17449316750,232500,232500,232500,232000,471
|
|
20250324,124500,17339813750,232500,232500,232500,232000,53
|
|
20250324,124400,17327493250,232500,232500,232500,232000,47
|
|
20250324,124300,17316577250,232500,232500,232500,232000,198
|
|
20250324,124200,17270560000,232500,232000,232500,232000,71
|
|
20250324,124100,17254073500,232500,232000,232500,232000,38
|
|
20250324,124000,17245245500,232500,232500,232500,232000,130
|
|
20250324,123900,17215045000,232000,232000,232500,232000,70
|
|
20250324,123800,17198784500,232000,232500,232500,232000,92
|
|
20250324,123700,17177435500,232000,231500,232500,231500,32
|
|
20250324,123600,17170004500,232000,232000,232000,231500,84
|
|
20250324,123500,17150522750,232000,232000,232000,231500,225
|
|
20250324,123400,17098327750,231750,232500,232500,231500,199
|
|
20250324,123300,17052156000,232500,232000,232500,231500,53
|
|
20250324,123200,17039858000,232000,232000,232000,231500,67
|
|
20250324,123100,17024314500,232000,231500,232000,231500,105
|
|
20250324,123000,16999958500,232000,232500,232500,232000,652
|
|
20250324,122900,16848653500,232500,232500,232500,232000,42
|
|
20250324,122800,16838894000,232500,233000,233000,232000,35
|
|
20250324,122700,16830760000,233000,233000,233000,232000,100
|
|
20250324,122600,16807497500,233000,232000,233000,232000,400
|
|
20250324,122500,16714480500,232000,232500,232500,232000,168
|
|
20250324,122400,16675429000,232500,232500,232500,232000,101
|
|
20250324,122300,16651989500,232500,232500,232500,232000,106
|
|
20250324,122200,16627370000,232500,232500,232500,232000,37
|
|
20250324,122100,16618770000,232000,232500,232500,232000,385
|
|
20250324,122000,16529439500,232500,232000,232500,232000,122
|
|
20250324,121900,16501115500,232000,232500,232500,232000,65
|
|
20250324,121800,16486028000,232000,232500,232500,232000,157
|
|
20250324,121700,16449593500,232500,232000,232500,231500,394
|
|
20250324,121600,16358179500,231500,231500,232000,231500,228
|
|
20250324,121500,16305386500,231500,231500,231500,231500,69
|
|
20250324,121400,16289413000,231500,231500,231500,231000,68
|
|
20250324,121300,16273685000,231500,231000,231500,231000,82
|
|
20250324,121200,16254720500,231000,231000,231000,230500,57
|
|
20250324,121100,16241559000,231000,231000,231000,230500,126
|
|
20250324,121000,16212454000,230500,231000,231000,230500,154
|
|
20250324,120900,16176886500,230500,231000,231000,230500,31
|
|
20250324,120800,16169729500,231000,231000,231000,230500,67
|
|
20250324,120700,16154258500,231000,231500,231500,230500,113
|
|
20250324,120600,16128143500,231500,231500,231500,231000,634
|
|
20250324,120500,15981677500,231500,231000,231500,231000,179
|
|
20250324,120400,15940310000,231000,231000,231500,231000,1840
|
|
20250324,120300,15515206000,231000,231500,231500,231000,1173
|
|
20250324,120200,15243722500,231500,231500,232000,231000,182
|
|
20250324,120100,15201642500,231500,231500,231500,231000,142
|
|
20250324,120000,15168770000,231500,231500,232000,231000,243
|
|
20250324,115900,15112516000,231000,232000,232000,231000,535
|
|
20250324,115800,14988648000,232000,231500,232000,231500,73
|
|
20250324,115700,14971730000,231500,232000,232000,231500,76
|
|
20250324,115600,14954100000,232000,232000,232000,231500,46
|
|
20250324,115500,14943434500,231500,232000,232000,231500,124
|
|
20250324,115400,14914674500,232000,232000,232000,231500,147
|
|
20250324,115300,14880579500,231500,232000,232000,231500,123
|
|
20250324,115200,14852082000,231500,232000,232000,231500,89
|
|
20250324,115100,14831438000,231500,232000,232000,231500,74
|
|
20250324,115000,14814283500,232000,231500,232000,231500,287
|
|
20250324,114900,14747786750,231500,231500,232000,231000,539
|
|
20250324,114800,14622998250,232000,232000,232000,231500,96
|
|
20250324,114700,14600738750,231500,231500,232000,231500,62
|
|
20250324,114600,14586366750,231500,232000,232000,231500,68
|
|
20250324,114500,14570604250,232000,231500,232000,231500,94
|
|
20250324,114400,14548816750,232000,231500,232000,231500,77
|
|
20250324,114300,14530963250,232000,232000,232000,231500,109
|
|
20250324,114200,14505692250,232000,232000,232000,231500,133
|
|
20250324,114100,14474881750,232000,232000,232000,231500,79
|
|
20250324,114000,14456557750,231500,232000,232000,231500,152
|
|
20250324,113900,14421314250,232000,232000,232000,231500,72
|
|
20250324,113800,14404622250,232000,232000,232000,231500,60
|
|
20250324,113700,14390708750,231500,232000,232000,231500,89
|
|
20250324,113600,14370073750,231500,231500,231500,231000,151
|
|
20250324,113500,14335121000,231500,231500,231500,231000,233
|
|
20250324,113400,14281191500,231500,231500,232000,231000,107
|
|
20250324,113300,14256422500,231500,231500,231500,231000,82
|
|
20250324,113200,14237451500,231000,231500,231500,231000,144
|
|
20250324,113100,14204118000,231500,231500,232000,231000,325
|
|
20250324,113000,14128883750,231500,231000,231500,231000,143
|
|
20250324,112900,14095800750,231500,232000,232000,231000,997
|
|
20250324,112800,13864979750,232000,232000,232000,231500,91
|
|
20250324,112700,13843886250,232000,231750,232000,231500,127
|
|
20250324,112600,13814449250,231500,232000,232000,231500,121
|
|
20250324,112500,13786391750,232000,232000,232000,231500,92
|
|
20250324,112400,13765066250,232000,231500,232000,231000,209
|
|
20250324,112300,13716676250,231500,231500,231500,231000,163
|
|
20250324,112200,13678956250,231500,231500,231500,231000,480
|
|
20250324,112100,13567991750,231500,231000,231500,231000,160
|
|
20250324,112000,13530977250,231500,231500,231500,231000,157
|
|
20250324,111900,13494638250,231500,231000,231500,231000,236
|
|
20250324,111800,13440037250,231500,231000,231500,231000,120
|
|
20250324,111700,13412283750,231500,231500,232000,231000,902
|
|
20250324,111600,13203472250,232000,232000,232000,231500,243
|
|
20250324,111500,13147187250,231500,231750,232000,231500,89
|
|
20250324,111400,13126556000,232000,232000,232000,231500,126
|
|
20250324,111300,13097342000,231500,231500,232000,231500,150
|
|
20250324,111200,13062563000,232000,232000,232000,231500,70
|
|
20250324,111100,13046347500,232000,232500,232500,231500,292
|
|
20250324,111000,12978592000,232500,232000,232500,231500,198
|
|
20250324,110900,12932655000,232000,232000,232000,231500,212
|
|
20250324,110800,12883538500,232000,232500,232500,232000,427
|
|
20250324,110700,12784426500,232500,232000,232500,232000,96
|
|
20250324,110600,12762118000,232000,232500,232500,232000,186
|
|
20250324,110500,12718924000,232500,232500,232500,232000,85
|
|
20250324,110400,12699182000,232500,232000,232500,231500,84
|
|
20250324,110300,12679664500,232000,232500,232500,232000,320
|
|
20250324,110200,12605391750,232000,232000,232500,232000,541
|
|
20250324,110100,12479863750,232000,232000,232500,231500,725
|
|
20250324,110000,12311653750,231500,231500,232000,231500,104
|
|
20250324,105900,12287545250,231000,232000,232000,231000,716
|
|
20250324,105800,12121723750,232000,231500,232000,231500,302
|
|
20250324,105700,12051706500,232000,232000,232000,231500,88
|
|
20250324,105600,12031316750,232000,232000,232000,231500,191
|
|
20250324,105500,11987087750,232000,232000,232000,231500,530
|
|
20250324,105400,11864336250,232000,232000,232500,231500,723
|
|
20250324,105300,11696906750,232000,232000,232500,232000,285
|
|
20250324,105200,11630761750,232000,232000,232500,232000,143
|
|
20250324,105100,11597566750,232500,232500,232500,232000,685
|
|
20250324,105000,11438606250,232500,232000,232500,232000,126
|
|
20250324,104900,11409335750,232000,232000,232500,232000,306
|
|
20250324,104800,11338322750,232500,232500,232500,231500,1306
|
|
20250324,104700,11035312250,232000,233000,233000,232000,931
|
|
20250324,104600,10818867750,232500,233000,233000,232500,143
|
|
20250324,104500,10785566250,233000,233000,233000,232500,144
|
|
20250324,104400,10752054250,232750,233000,233000,232500,132
|
|
20250324,104300,10721328500,232500,232500,233000,232500,151
|
|
20250324,104200,10686180500,232500,233000,233000,232500,103
|
|
20250324,104100,10662206250,233000,232500,233000,232500,93
|
|
20250324,104000,10640562250,233000,233000,233000,232500,907
|
|
20250324,103900,10429646250,233000,233000,233000,232500,80
|
|
20250324,103800,10411022750,233000,233000,233000,232500,262
|
|
20250324,103700,10349991250,233000,233500,233500,232500,182
|
|
20250324,103600,10307578750,233000,233000,233000,232500,225
|
|
20250324,103500,10255174750,233000,233000,233500,232500,191
|
|
20250324,103400,10210668750,233000,233000,233500,232500,202
|
|
20250324,103300,10163615750,233000,233500,233500,233000,122
|
|
20250324,103200,10135168250,233000,233500,234000,233000,541
|
|
20250324,103100,10009074750,233500,234000,234000,233500,390
|
|
20250324,103000,9917989250,234000,233500,234000,233500,136
|
|
20250324,102900,9886180250,233500,234000,234000,233500,170
|
|
20250324,102800,9846425250,233500,234000,234000,233500,137
|
|
20250324,102700,9814385250,234000,234000,234000,233500,64
|
|
20250324,102600,9799415750,234000,234000,234000,233500,15
|
|
20250324,102500,9795908000,234000,234000,234000,233500,372
|
|
20250324,102400,9708874000,234000,234000,234500,233500,85
|
|
20250324,102300,9688982000,234000,234000,234500,233500,242
|
|
20250324,102200,9632356000,234000,233500,234000,233500,218
|
|
20250324,102100,9581354000,234000,234000,234000,233500,86
|
|
20250324,102000,9561230500,234000,233500,234000,233500,121
|
|
20250324,101900,9532931000,233500,234500,234500,233500,146
|
|
20250324,101800,9498767500,234500,234000,234500,233500,55
|
|
20250324,101700,9485894000,234000,234500,234500,233500,51
|
|
20250324,101600,9473964000,234500,234000,234500,234000,280
|
|
20250324,101500,9408427000,234500,234500,234500,234000,112
|
|
20250324,101400,9382177000,234000,234500,234500,234000,90
|
|
20250324,101300,9361082000,234500,234500,235000,234000,46
|
|
20250324,101200,9350291000,234500,234500,234500,234000,117
|
|
20250324,101100,9322865000,234500,234500,234500,234000,61
|
|
20250324,101000,9308568500,234500,234500,234500,234000,79
|
|
20250324,100900,9290050500,234500,234500,234500,234000,95
|
|
20250324,100800,9267790000,234500,234500,234500,234000,82
|
|
20250324,100700,9248572000,234500,234500,234500,234000,56
|
|
20250324,100600,9235451000,234500,234500,234500,234000,118
|
|
20250324,100500,9207796000,235000,235000,235000,234500,58
|
|
20250324,100400,9194183500,235000,234000,235000,234000,343
|
|
20250324,100300,9113757500,234000,234500,234500,234000,195
|
|
20250324,100200,9068055500,234500,234000,234500,234000,175
|
|
20250324,100100,9027071750,234000,234000,234000,233500,53
|
|
20250324,100000,9014674750,234000,234000,234500,234000,562
|
|
20250324,095900,8883128250,234500,234000,235000,234000,113
|
|
20250324,095800,8856632250,234500,235000,235000,234000,21
|
|
20250324,095700,8851707750,234500,234000,234500,234000,133
|
|
20250324,095600,8820532250,234500,233500,234500,233500,488
|
|
20250324,095500,8706227000,233500,234000,234000,233500,95
|
|
20250324,095400,8684006000,234000,233500,234000,233500,96
|
|
20250324,095300,8661559500,233500,234500,234500,233500,395
|
|
20250324,095200,8569136500,234000,234500,234500,234000,87
|
|
20250324,095100,8548765500,234500,234000,234500,233500,291
|
|
20250324,095000,8480658500,234000,233500,234000,233500,76
|
|
20250324,094900,8462906500,233500,233500,234000,233500,81
|
|
20250324,094800,8443983000,233500,234500,234500,233500,420
|
|
20250324,094700,8345712750,234500,234500,235000,234500,328
|
|
20250324,094600,8268794250,234500,235000,235000,234500,140
|
|
20250324,094500,8235930750,234500,235500,235500,234500,426
|
|
20250324,094400,8135837250,235500,235500,235500,235000,27
|
|
20250324,094300,8129479750,235500,235000,235500,235000,68
|
|
20250324,094200,8113494250,235500,235000,235500,235000,37
|
|
20250324,094100,8104783750,235500,235500,235500,235000,453
|
|
20250324,094000,7998103250,235500,235000,235500,235000,207
|
|
20250324,093900,7949357250,235000,235000,235500,235000,141
|
|
20250324,093800,7916184750,235000,235500,235500,235000,171
|
|
20250324,093700,7875994250,235500,235500,235500,235000,130
|
|
20250324,093600,7845433250,235500,235500,235500,235000,50
|
|
20250324,093500,7833661750,235500,235500,235500,235000,547
|
|
20250324,093400,7704902250,236000,236000,236000,235750,181
|
|
20250324,093300,7662186500,236000,236500,236500,235500,295
|
|
20250324,093200,7592564000,236500,236500,236500,236000,19
|
|
20250324,093100,7588072500,236500,236500,236500,236000,36
|
|
20250324,093000,7579559000,236500,236500,236500,236500,128
|
|
20250324,092900,7549287000,236500,236000,237000,236000,1263
|
|
20250324,092800,7250334000,236500,236500,237000,236250,320
|
|
20250324,092700,7174615500,236500,236000,237000,236000,1068
|
|
20250324,092600,6922082500,236500,235750,236500,235750,253
|
|
20250324,092500,6862374750,235500,235500,235500,235000,233
|
|
20250324,092400,6807517250,235500,235500,235500,235000,185
|
|
20250324,092300,6763956750,235500,235000,235500,234500,487
|
|
20250324,092200,6649503250,235000,235500,235500,235000,312
|
|
20250324,092100,6576028000,235750,236000,236500,235500,321
|
|
20250324,092000,6500321750,236000,236500,237000,236000,148
|
|
20250324,091900,6465346250,236500,237000,237000,236000,990
|
|
20250324,091800,6231518250,237000,236500,237000,235500,1380
|
|
20250324,091700,5905191250,236500,237000,237500,236000,1429
|
|
20250324,091600,5567298500,237500,237000,237500,236750,448
|
|
20250324,091500,5460995500,237000,237500,237500,236500,3731
|
|
20250324,091400,4576873250,238000,237500,239000,237000,3221
|
|
20250324,091300,3809986000,237500,237500,237500,237000,1561
|
|
20250324,091200,3439279250,237000,237000,238000,236500,2054
|
|
20250324,091100,2951849250,237000,236000,237000,236000,2543
|
|
20250324,091000,2350562750,236000,236000,236000,235500,590
|
|
20250324,090900,2211448750,236000,235500,236000,234000,963
|
|
20250324,090800,1984842750,235500,234500,236000,234000,1730
|
|
20250324,090700,1578005000,234000,234000,234500,233500,1022
|
|
20250324,090600,1338646500,234000,233000,234000,233000,419
|
|
20250324,090500,1240876000,233000,232500,233000,232000,147
|
|
20250324,090400,1206699500,232500,232000,232500,232000,123
|
|
20250324,090300,1178135500,232000,232000,232000,231500,192
|
|
20250324,090200,1133592000,232000,232000,232000,231500,478
|
|
20250324,090100,1022808500,232000,232500,233500,231000,2573
|
|
20250324,090000,425542000,232500,232500,234000,232000,1826
|