746 lines
43 KiB
CSV
746 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,212300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,212200,30163577000,240000,240000,240000,240000,0
|
|
20250325,212100,30163577000,240000,240000,240000,240000,0
|
|
20250325,212000,30163577000,240000,240000,240000,240000,0
|
|
20250325,211900,30163577000,240000,240000,240000,240000,0
|
|
20250325,211800,30163577000,240000,240000,240000,240000,0
|
|
20250325,211700,30163577000,240000,240000,240000,240000,0
|
|
20250325,211600,30163577000,240000,240000,240000,240000,0
|
|
20250325,211500,30163577000,240000,240000,240000,240000,0
|
|
20250325,211400,30163577000,240000,240000,240000,240000,0
|
|
20250325,211300,30163577000,240000,240000,240000,240000,0
|
|
20250325,211200,30163577000,240000,240000,240000,240000,0
|
|
20250325,211100,30163577000,240000,240000,240000,240000,0
|
|
20250325,211000,30163577000,240000,240000,240000,240000,0
|
|
20250325,210900,30163577000,240000,240000,240000,240000,0
|
|
20250325,210800,30163577000,240000,240000,240000,240000,0
|
|
20250325,210700,30163577000,240000,240000,240000,240000,0
|
|
20250325,210600,30163577000,240000,240000,240000,240000,0
|
|
20250325,210500,30163577000,240000,240000,240000,240000,0
|
|
20250325,210400,30163577000,240000,240000,240000,240000,0
|
|
20250325,210300,30163577000,240000,240000,240000,240000,0
|
|
20250325,210200,30163577000,240000,240000,240000,240000,0
|
|
20250325,210100,30163577000,240000,240000,240000,240000,0
|
|
20250325,210000,30163577000,240000,240000,240000,240000,0
|
|
20250325,205900,30163577000,240000,240000,240000,240000,0
|
|
20250325,205800,30163577000,240000,240000,240000,240000,0
|
|
20250325,205700,30163577000,240000,240000,240000,240000,0
|
|
20250325,205600,30163577000,240000,240000,240000,240000,0
|
|
20250325,205500,30163577000,240000,240000,240000,240000,0
|
|
20250325,205400,30163577000,240000,240000,240000,240000,0
|
|
20250325,205300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,205200,30163577000,240000,240000,240000,240000,0
|
|
20250325,205100,30163577000,240000,240000,240000,240000,0
|
|
20250325,205000,30163577000,240000,240000,240000,240000,0
|
|
20250325,204900,30163577000,240000,240000,240000,240000,0
|
|
20250325,204800,30163577000,240000,240000,240000,240000,0
|
|
20250325,204700,30163577000,240000,240000,240000,240000,0
|
|
20250325,204600,30163577000,240000,240000,240000,240000,0
|
|
20250325,204500,30163577000,240000,240000,240000,240000,0
|
|
20250325,204400,30163577000,240000,240000,240000,240000,0
|
|
20250325,204300,30163577000,240000,240000,240000,240000,0
|
|
20250325,204200,30163577000,240000,240000,240000,240000,0
|
|
20250325,204100,30163577000,240000,240000,240000,240000,0
|
|
20250325,204000,30163577000,240000,240000,240000,240000,0
|
|
20250325,203900,30163577000,240000,240000,240000,240000,0
|
|
20250325,203800,30163577000,240000,240000,240000,240000,0
|
|
20250325,203700,30163577000,240000,240000,240000,240000,0
|
|
20250325,203600,30163577000,240000,240000,240000,240000,0
|
|
20250325,203500,30163577000,240000,240000,240000,240000,0
|
|
20250325,203400,30163577000,240000,240000,240000,240000,0
|
|
20250325,203300,30163577000,240000,240000,240000,240000,0
|
|
20250325,203200,30163577000,240000,240000,240000,240000,0
|
|
20250325,203100,30163577000,240000,240000,240000,240000,0
|
|
20250325,203000,30163577000,240000,240000,240000,240000,0
|
|
20250325,202900,30163577000,240000,240000,240000,240000,0
|
|
20250325,202800,30163577000,240000,240000,240000,240000,0
|
|
20250325,202700,30163577000,240000,240000,240000,240000,0
|
|
20250325,202600,30163577000,240000,240000,240000,240000,0
|
|
20250325,202500,30163577000,240000,240000,240000,240000,0
|
|
20250325,202400,30163577000,240000,240000,240000,240000,0
|
|
20250325,202300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,202200,30163577000,240000,240000,240000,240000,0
|
|
20250325,202100,30163577000,240000,240000,240000,240000,0
|
|
20250325,202000,30163577000,240000,240000,240000,240000,0
|
|
20250325,201900,30163577000,240000,240000,240000,240000,0
|
|
20250325,201800,30163577000,240000,240000,240000,240000,0
|
|
20250325,201700,30163577000,240000,240000,240000,240000,0
|
|
20250325,201600,30163577000,240000,240000,240000,240000,0
|
|
20250325,201500,30163577000,240000,240000,240000,240000,0
|
|
20250325,201400,30163577000,240000,240000,240000,240000,0
|
|
20250325,201300,30163577000,240000,240000,240000,240000,0
|
|
20250325,201200,30163577000,240000,240000,240000,240000,0
|
|
20250325,201100,30163577000,240000,240000,240000,240000,0
|
|
20250325,201000,30163577000,240000,240000,240000,240000,0
|
|
20250325,200900,30163577000,240000,240000,240000,240000,0
|
|
20250325,200800,30163577000,240000,240000,240000,240000,0
|
|
20250325,200700,30163577000,240000,240000,240000,240000,0
|
|
20250325,200600,30163577000,240000,240000,240000,240000,0
|
|
20250325,200500,30163577000,240000,240000,240000,240000,0
|
|
20250325,200400,30163577000,240000,240000,240000,240000,0
|
|
20250325,200300,30163577000,240000,240000,240000,240000,0
|
|
20250325,200200,30163577000,240000,240000,240000,240000,0
|
|
20250325,200100,30163577000,240000,240000,240000,240000,0
|
|
20250325,200000,30163577000,240000,240000,240000,240000,0
|
|
20250325,195900,30163577000,240000,240000,240000,240000,0
|
|
20250325,195800,30163577000,240000,240000,240000,240000,0
|
|
20250325,195700,30163577000,240000,240000,240000,240000,0
|
|
20250325,195600,30163577000,240000,240000,240000,240000,0
|
|
20250325,195500,30163577000,240000,240000,240000,240000,0
|
|
20250325,195400,30163577000,240000,240000,240000,240000,0
|
|
20250325,195300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,195200,30163577000,240000,240000,240000,240000,0
|
|
20250325,195100,30163577000,240000,240000,240000,240000,0
|
|
20250325,195000,30163577000,240000,240000,240000,240000,0
|
|
20250325,194900,30163577000,240000,240000,240000,240000,0
|
|
20250325,194800,30163577000,240000,240000,240000,240000,0
|
|
20250325,194700,30163577000,240000,240000,240000,240000,0
|
|
20250325,194600,30163577000,240000,240000,240000,240000,0
|
|
20250325,194500,30163577000,240000,240000,240000,240000,0
|
|
20250325,194400,30163577000,240000,240000,240000,240000,0
|
|
20250325,194300,30163577000,240000,240000,240000,240000,0
|
|
20250325,194200,30163577000,240000,240000,240000,240000,0
|
|
20250325,194100,30163577000,240000,240000,240000,240000,0
|
|
20250325,194000,30163577000,240000,240000,240000,240000,0
|
|
20250325,193900,30163577000,240000,240000,240000,240000,0
|
|
20250325,193800,30163577000,240000,240000,240000,240000,0
|
|
20250325,193700,30163577000,240000,240000,240000,240000,0
|
|
20250325,193600,30163577000,240000,240000,240000,240000,0
|
|
20250325,193500,30163577000,240000,240000,240000,240000,0
|
|
20250325,193400,30163577000,240000,240000,240000,240000,0
|
|
20250325,193300,30163577000,240000,240000,240000,240000,0
|
|
20250325,193200,30163577000,240000,240000,240000,240000,0
|
|
20250325,193100,30163577000,240000,240000,240000,240000,0
|
|
20250325,193000,30163577000,240000,240000,240000,240000,0
|
|
20250325,192900,30163577000,240000,240000,240000,240000,0
|
|
20250325,192800,30163577000,240000,240000,240000,240000,0
|
|
20250325,192700,30163577000,240000,240000,240000,240000,0
|
|
20250325,192600,30163577000,240000,240000,240000,240000,0
|
|
20250325,192500,30163577000,240000,240000,240000,240000,0
|
|
20250325,192400,30163577000,240000,240000,240000,240000,0
|
|
20250325,192300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,192200,30163577000,240000,240000,240000,240000,0
|
|
20250325,192100,30163577000,240000,240000,240000,240000,0
|
|
20250325,192000,30163577000,240000,240000,240000,240000,0
|
|
20250325,191900,30163577000,240000,240000,240000,240000,0
|
|
20250325,191800,30163577000,240000,240000,240000,240000,0
|
|
20250325,191700,30163577000,240000,240000,240000,240000,0
|
|
20250325,191600,30163577000,240000,240000,240000,240000,0
|
|
20250325,191500,30163577000,240000,240000,240000,240000,0
|
|
20250325,191400,30163577000,240000,240000,240000,240000,0
|
|
20250325,191300,30163577000,240000,240000,240000,240000,0
|
|
20250325,191200,30163577000,240000,240000,240000,240000,0
|
|
20250325,191100,30163577000,240000,240000,240000,240000,0
|
|
20250325,191000,30163577000,240000,240000,240000,240000,0
|
|
20250325,190900,30163577000,240000,240000,240000,240000,0
|
|
20250325,190800,30163577000,240000,240000,240000,240000,0
|
|
20250325,190700,30163577000,240000,240000,240000,240000,0
|
|
20250325,190600,30163577000,240000,240000,240000,240000,0
|
|
20250325,190500,30163577000,240000,240000,240000,240000,0
|
|
20250325,190400,30163577000,240000,240000,240000,240000,0
|
|
20250325,190300,30163577000,240000,240000,240000,240000,0
|
|
20250325,190200,30163577000,240000,240000,240000,240000,0
|
|
20250325,190100,30163577000,240000,240000,240000,240000,0
|
|
20250325,190000,30163577000,240000,240000,240000,240000,0
|
|
20250325,185900,30163577000,240000,240000,240000,240000,0
|
|
20250325,185800,30163577000,240000,240000,240000,240000,0
|
|
20250325,185700,30163577000,240000,240000,240000,240000,0
|
|
20250325,185600,30163577000,240000,240000,240000,240000,0
|
|
20250325,185500,30163577000,240000,240000,240000,240000,0
|
|
20250325,185400,30163577000,240000,240000,240000,240000,0
|
|
20250325,185300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,185200,30163577000,240000,240000,240000,240000,0
|
|
20250325,185100,30163577000,240000,240000,240000,240000,0
|
|
20250325,185000,30163577000,240000,240000,240000,240000,0
|
|
20250325,184900,30163577000,240000,240000,240000,240000,0
|
|
20250325,184800,30163577000,240000,240000,240000,240000,0
|
|
20250325,184700,30163577000,240000,240000,240000,240000,0
|
|
20250325,184600,30163577000,240000,240000,240000,240000,0
|
|
20250325,184500,30163577000,240000,240000,240000,240000,0
|
|
20250325,184400,30163577000,240000,240000,240000,240000,0
|
|
20250325,184300,30163577000,240000,240000,240000,240000,0
|
|
20250325,184200,30163577000,240000,240000,240000,240000,0
|
|
20250325,184100,30163577000,240000,240000,240000,240000,0
|
|
20250325,184000,30163577000,240000,240000,240000,240000,0
|
|
20250325,183900,30163577000,240000,240000,240000,240000,0
|
|
20250325,183800,30163577000,240000,240000,240000,240000,0
|
|
20250325,183700,30163577000,240000,240000,240000,240000,0
|
|
20250325,183600,30163577000,240000,240000,240000,240000,0
|
|
20250325,183500,30163577000,240000,240000,240000,240000,0
|
|
20250325,183400,30163577000,240000,240000,240000,240000,0
|
|
20250325,183300,30163577000,240000,240000,240000,240000,0
|
|
20250325,183200,30163577000,240000,240000,240000,240000,0
|
|
20250325,183100,30163577000,240000,240000,240000,240000,0
|
|
20250325,183000,30163577000,240000,240000,240000,240000,0
|
|
20250325,182900,30163577000,240000,240000,240000,240000,0
|
|
20250325,182800,30163577000,240000,240000,240000,240000,0
|
|
20250325,182700,30163577000,240000,240000,240000,240000,0
|
|
20250325,182600,30163577000,240000,240000,240000,240000,0
|
|
20250325,182500,30163577000,240000,240000,240000,240000,0
|
|
20250325,182400,30163577000,240000,240000,240000,240000,0
|
|
20250325,182300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,182200,30163577000,240000,240000,240000,240000,0
|
|
20250325,182100,30163577000,240000,240000,240000,240000,0
|
|
20250325,182000,30163577000,240000,240000,240000,240000,0
|
|
20250325,181900,30163577000,240000,240000,240000,240000,0
|
|
20250325,181800,30163577000,240000,240000,240000,240000,0
|
|
20250325,181700,30163577000,240000,240000,240000,240000,0
|
|
20250325,181600,30163577000,240000,240000,240000,240000,0
|
|
20250325,181500,30163577000,240000,240000,240000,240000,0
|
|
20250325,181400,30163577000,240000,240000,240000,240000,0
|
|
20250325,181300,30163577000,240000,240000,240000,240000,0
|
|
20250325,181200,30163577000,240000,240000,240000,240000,0
|
|
20250325,181100,30163577000,240000,240000,240000,240000,0
|
|
20250325,181000,30163577000,240000,240000,240000,240000,0
|
|
20250325,180900,30163577000,240000,240000,240000,240000,0
|
|
20250325,180800,30163577000,240000,240000,240000,240000,0
|
|
20250325,180700,30163577000,240000,240000,240000,240000,0
|
|
20250325,180600,30163577000,240000,240000,240000,240000,0
|
|
20250325,180500,30163577000,240000,240000,240000,240000,0
|
|
20250325,180400,30163577000,240000,240000,240000,240000,0
|
|
20250325,180300,30163577000,240000,240000,240000,240000,0
|
|
20250325,180200,30163577000,240000,240000,240000,240000,0
|
|
20250325,180100,30163577000,240000,240000,240000,240000,0
|
|
20250325,180000,30163577000,240000,240000,240000,240000,0
|
|
20250325,175900,30163577000,240000,240000,240000,240000,0
|
|
20250325,175800,30163577000,240000,240000,240000,240000,0
|
|
20250325,175700,30163577000,240000,240000,240000,240000,0
|
|
20250325,175600,30163577000,240000,240000,240000,240000,0
|
|
20250325,175500,30163577000,240000,240000,240000,240000,0
|
|
20250325,175400,30163577000,240000,240000,240000,240000,0
|
|
20250325,175300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,175200,30163577000,240000,240000,240000,240000,0
|
|
20250325,175100,30163577000,240000,240000,240000,240000,0
|
|
20250325,175000,30163577000,240000,240000,240000,240000,0
|
|
20250325,174900,30163577000,240000,240000,240000,240000,0
|
|
20250325,174800,30163577000,240000,240000,240000,240000,0
|
|
20250325,174700,30163577000,240000,240000,240000,240000,0
|
|
20250325,174600,30163577000,240000,240000,240000,240000,0
|
|
20250325,174500,30163577000,240000,240000,240000,240000,0
|
|
20250325,174400,30163577000,240000,240000,240000,240000,0
|
|
20250325,174300,30163577000,240000,240000,240000,240000,0
|
|
20250325,174200,30163577000,240000,240000,240000,240000,0
|
|
20250325,174100,30163577000,240000,240000,240000,240000,0
|
|
20250325,174000,30163577000,240000,240000,240000,240000,0
|
|
20250325,173900,30163577000,240000,240000,240000,240000,0
|
|
20250325,173800,30163577000,240000,240000,240000,240000,0
|
|
20250325,173700,30163577000,240000,240000,240000,240000,0
|
|
20250325,173600,30163577000,240000,240000,240000,240000,0
|
|
20250325,173500,30163577000,240000,240000,240000,240000,0
|
|
20250325,173400,30163577000,240000,240000,240000,240000,0
|
|
20250325,173300,30163577000,240000,240000,240000,240000,0
|
|
20250325,173200,30163577000,240000,240000,240000,240000,0
|
|
20250325,173100,30163577000,240000,240000,240000,240000,0
|
|
20250325,173000,30163577000,240000,240000,240000,240000,0
|
|
20250325,172900,30163577000,240000,240000,240000,240000,0
|
|
20250325,172800,30163577000,240000,240000,240000,240000,0
|
|
20250325,172700,30163577000,240000,240000,240000,240000,0
|
|
20250325,172600,30163577000,240000,240000,240000,240000,0
|
|
20250325,172500,30163577000,240000,240000,240000,240000,0
|
|
20250325,172400,30163577000,240000,240000,240000,240000,0
|
|
20250325,172300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,172200,30163577000,240000,240000,240000,240000,0
|
|
20250325,172100,30163577000,240000,240000,240000,240000,0
|
|
20250325,172000,30163577000,240000,240000,240000,240000,0
|
|
20250325,171900,30163577000,240000,240000,240000,240000,0
|
|
20250325,171800,30163577000,240000,240000,240000,240000,0
|
|
20250325,171700,30163577000,240000,240000,240000,240000,0
|
|
20250325,171600,30163577000,240000,240000,240000,240000,0
|
|
20250325,171500,30163577000,240000,240000,240000,240000,0
|
|
20250325,171400,30163577000,240000,240000,240000,240000,0
|
|
20250325,171300,30163577000,240000,240000,240000,240000,0
|
|
20250325,171200,30163577000,240000,240000,240000,240000,0
|
|
20250325,171100,30163577000,240000,240000,240000,240000,0
|
|
20250325,171000,30163577000,240000,240000,240000,240000,0
|
|
20250325,170900,30163577000,240000,240000,240000,240000,0
|
|
20250325,170800,30163577000,240000,240000,240000,240000,0
|
|
20250325,170700,30163577000,240000,240000,240000,240000,0
|
|
20250325,170600,30163577000,240000,240000,240000,240000,0
|
|
20250325,170500,30163577000,240000,240000,240000,240000,0
|
|
20250325,170400,30163577000,240000,240000,240000,240000,0
|
|
20250325,170300,30163577000,240000,240000,240000,240000,0
|
|
20250325,170200,30163577000,240000,240000,240000,240000,0
|
|
20250325,170100,30163577000,240000,240000,240000,240000,0
|
|
20250325,170000,30163577000,240000,240000,240000,240000,0
|
|
20250325,165900,30163577000,240000,240000,240000,240000,0
|
|
20250325,165800,30163577000,240000,240000,240000,240000,0
|
|
20250325,165700,30163577000,240000,240000,240000,240000,0
|
|
20250325,165600,30163577000,240000,240000,240000,240000,0
|
|
20250325,165500,30163577000,240000,240000,240000,240000,0
|
|
20250325,165400,30163577000,240000,240000,240000,240000,0
|
|
20250325,165300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,165200,30163577000,240000,240000,240000,240000,0
|
|
20250325,165100,30163577000,240000,240000,240000,240000,0
|
|
20250325,165000,30163577000,240000,240000,240000,240000,0
|
|
20250325,164900,30163577000,240000,240000,240000,240000,0
|
|
20250325,164800,30163577000,240000,240000,240000,240000,0
|
|
20250325,164700,30163577000,240000,240000,240000,240000,0
|
|
20250325,164600,30163577000,240000,240000,240000,240000,0
|
|
20250325,164500,30163577000,240000,240000,240000,240000,0
|
|
20250325,164400,30163577000,240000,240000,240000,240000,0
|
|
20250325,164300,30163577000,240000,240000,240000,240000,0
|
|
20250325,164200,30163577000,240000,240000,240000,240000,0
|
|
20250325,164100,30163577000,240000,240000,240000,240000,0
|
|
20250325,164000,30163577000,240000,240000,240000,240000,0
|
|
20250325,163900,30163577000,240000,240000,240000,240000,0
|
|
20250325,163800,30163577000,240000,240000,240000,240000,0
|
|
20250325,163700,30163577000,240000,240000,240000,240000,0
|
|
20250325,163600,30163577000,240000,240000,240000,240000,0
|
|
20250325,163500,30163577000,240000,240000,240000,240000,0
|
|
20250325,163400,30163577000,240000,240000,240000,240000,0
|
|
20250325,163300,30163577000,240000,240000,240000,240000,0
|
|
20250325,163200,30163577000,240000,240000,240000,240000,0
|
|
20250325,163100,30163577000,240000,240000,240000,240000,0
|
|
20250325,163000,30163577000,240000,240000,240000,240000,0
|
|
20250325,162900,30163577000,240000,240000,240000,240000,0
|
|
20250325,162800,30163577000,240000,240000,240000,240000,0
|
|
20250325,162700,30163577000,240000,240000,240000,240000,0
|
|
20250325,162600,30163577000,240000,240000,240000,240000,0
|
|
20250325,162500,30163577000,240000,240000,240000,240000,0
|
|
20250325,162400,30163577000,240000,240000,240000,240000,0
|
|
20250325,162300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,162200,30163577000,240000,240000,240000,240000,0
|
|
20250325,162100,30163577000,240000,240000,240000,240000,0
|
|
20250325,162000,30163577000,240000,240000,240000,240000,0
|
|
20250325,161900,30163577000,240000,240000,240000,240000,0
|
|
20250325,161800,30163577000,240000,240000,240000,240000,0
|
|
20250325,161700,30163577000,240000,240000,240000,240000,0
|
|
20250325,161600,30163577000,240000,240000,240000,240000,0
|
|
20250325,161500,30163577000,240000,240000,240000,240000,0
|
|
20250325,161400,30163577000,240000,240000,240000,240000,0
|
|
20250325,161300,30163577000,240000,240000,240000,240000,0
|
|
20250325,161200,30163577000,240000,240000,240000,240000,0
|
|
20250325,161100,30163577000,240000,240000,240000,240000,0
|
|
20250325,161000,30163577000,240000,240000,240000,240000,0
|
|
20250325,160900,30163577000,240000,240000,240000,240000,0
|
|
20250325,160800,30163577000,240000,240000,240000,240000,0
|
|
20250325,160700,30163577000,240000,240000,240000,240000,0
|
|
20250325,160600,30163577000,240000,240000,240000,240000,0
|
|
20250325,160500,30163577000,240000,240000,240000,240000,0
|
|
20250325,160400,30163577000,240000,240000,240000,240000,0
|
|
20250325,160300,30163577000,240000,240000,240000,240000,0
|
|
20250325,160200,30163577000,240000,240000,240000,240000,0
|
|
20250325,160100,30163577000,240000,240000,240000,240000,0
|
|
20250325,160000,30163577000,240000,240000,240000,240000,0
|
|
20250325,155900,30163577000,240000,240000,240000,240000,0
|
|
20250325,155800,30163577000,240000,240000,240000,240000,0
|
|
20250325,155700,30163577000,240000,240000,240000,240000,0
|
|
20250325,155600,30163577000,240000,240000,240000,240000,0
|
|
20250325,155500,30163577000,240000,240000,240000,240000,0
|
|
20250325,155400,30163577000,240000,240000,240000,240000,0
|
|
20250325,155300,30163577000,240000,240000,240000,240000,6390
|
|
20250325,155200,30163577000,240000,240000,240000,240000,0
|
|
20250325,155100,30163577000,240000,240000,240000,240000,0
|
|
20250325,155000,30163577000,240000,240000,240000,240000,0
|
|
20250325,154900,30163577000,240000,240000,240000,240000,0
|
|
20250325,154800,30163577000,240000,240000,240000,240000,0
|
|
20250325,154700,30163577000,240000,240000,240000,240000,0
|
|
20250325,154600,30163577000,240000,240000,240000,240000,0
|
|
20250325,154500,30163577000,240000,240000,240000,240000,0
|
|
20250325,154400,30163577000,240000,240000,240000,240000,0
|
|
20250325,154300,30163577000,240000,240000,240000,240000,0
|
|
20250325,154200,30163577000,240000,240000,240000,240000,0
|
|
20250325,154100,30163577000,240000,240000,240000,240000,0
|
|
20250325,154000,30163577000,240000,240000,240000,240000,0
|
|
20250325,153900,30163577000,240000,240000,240000,240000,0
|
|
20250325,153800,30163577000,240000,240000,240000,240000,0
|
|
20250325,153700,30163577000,240000,240000,240000,240000,0
|
|
20250325,153600,30163577000,240000,240000,240000,240000,0
|
|
20250325,153500,30163577000,240000,240000,240000,240000,0
|
|
20250325,153400,30163577000,240000,240000,240000,240000,0
|
|
20250325,153300,30163577000,240000,240000,240000,240000,0
|
|
20250325,153200,30163577000,240000,240000,240000,240000,0
|
|
20250325,153100,30163577000,240000,240000,240000,240000,0
|
|
20250325,153000,30163577000,240000,240000,240000,240000,6390
|
|
20250325,152900,28629977000,240000,240000,240000,240000,0
|
|
20250325,152800,28629977000,240000,240000,240000,240000,0
|
|
20250325,152700,28629977000,240000,240000,240000,240000,0
|
|
20250325,152600,28629977000,240000,240000,240000,240000,0
|
|
20250325,152500,28629977000,240000,240000,240000,240000,0
|
|
20250325,152400,28629977000,240000,240000,240000,240000,0
|
|
20250325,152300,28629977000,240000,240000,240000,240000,0
|
|
20250325,152200,28629977000,240000,240000,240000,240000,0
|
|
20250325,152100,28629977000,240000,240000,240000,240000,0
|
|
20250325,152000,28629977000,240000,240000,240000,240000,0
|
|
20250325,151900,28629977000,240000,240000,240000,239500,1190
|
|
20250325,151800,28344847000,239500,240000,240000,239500,39
|
|
20250325,151700,28335498000,239500,239500,240000,239500,559
|
|
20250325,151600,28201556000,239500,240000,240000,239500,156
|
|
20250325,151500,28164120500,240000,239750,240000,239500,195
|
|
20250325,151400,28117349500,240000,239500,240000,239500,187
|
|
20250325,151300,28072493000,240000,240000,240000,239500,182
|
|
20250325,151200,28028820250,240000,240000,240000,239500,263
|
|
20250325,151100,27965756750,240000,239500,240000,239500,175
|
|
20250325,151000,27923765750,240000,240000,240000,239500,173
|
|
20250325,150900,27882250750,240000,240000,240000,239500,170
|
|
20250325,150800,27841460000,239500,240000,240000,239500,300
|
|
20250325,150700,27769475500,239500,239500,240000,239500,266
|
|
20250325,150600,27705647000,239500,239500,240000,239000,359
|
|
20250325,150500,27619652500,240000,240000,240000,239000,222
|
|
20250325,150400,27566427000,240000,240000,240000,239500,301
|
|
20250325,150300,27494274500,239500,239500,240000,239000,239
|
|
20250325,150200,27437013500,239500,239500,239500,239000,288
|
|
20250325,150100,27368054500,239000,239500,240000,239000,327
|
|
20250325,150000,27289745000,239500,240000,240000,239000,1375
|
|
20250325,145900,26960069500,240000,240000,240000,239500,289
|
|
20250325,145800,26890716000,240000,239500,240000,239500,355
|
|
20250325,145700,26805521500,240000,240000,240000,239500,377
|
|
20250325,145600,26715143500,240000,240000,240000,239500,464
|
|
20250325,145500,26603796000,240000,240000,240000,239500,241
|
|
20250325,145400,26545987500,239500,239750,240000,239500,196
|
|
20250325,145300,26498978750,239750,240000,240000,239500,172
|
|
20250325,145200,26457703750,240000,240000,240000,239500,185
|
|
20250325,145100,26413311750,240000,240000,240000,239500,195
|
|
20250325,145000,26366519500,239500,240000,240000,239000,704
|
|
20250325,144900,26197711000,240000,239500,240000,239000,425
|
|
20250325,144800,26095904500,239000,239500,239500,239000,281
|
|
20250325,144700,26028626500,239000,239500,239500,239000,186
|
|
20250325,144600,25984082500,239000,239500,239500,239000,207
|
|
20250325,144500,25934522000,239500,239000,239500,239000,197
|
|
20250325,144400,25887366000,239500,239500,239500,239000,221
|
|
20250325,144300,25834442000,240000,240000,240000,239500,679
|
|
20250325,144200,25671751500,240000,240000,240000,239500,254
|
|
20250325,144100,25610824500,240000,240000,240000,239500,236
|
|
20250325,144000,25554204250,239500,239500,240000,239000,683
|
|
20250325,143900,25390557250,239500,239500,239500,239000,192
|
|
20250325,143800,25344587250,239500,239000,240000,239000,1688
|
|
20250325,143700,24940319750,239500,239000,239500,238500,1686
|
|
20250325,143600,24537355750,238500,239000,239000,238500,151
|
|
20250325,143500,24501288500,239000,239000,239000,238500,175
|
|
20250325,143400,24459493500,239000,238500,239000,238000,208
|
|
20250325,143300,24409874500,239000,238500,239000,238000,161
|
|
20250325,143200,24371463000,238500,238500,238500,238000,155
|
|
20250325,143100,24334502000,238500,238500,238500,238000,129
|
|
20250325,143000,24303742000,238000,238000,239000,238000,246
|
|
20250325,142900,24245098000,238500,239000,239000,238000,194
|
|
20250325,142800,24198811500,238500,238500,239000,238000,371
|
|
20250325,142700,24110336500,238500,238500,238500,238000,219
|
|
20250325,142600,24058121000,238500,238500,238500,238000,174
|
|
20250325,142500,24016637500,238500,238500,238500,237500,233
|
|
20250325,142400,23961090000,238500,238000,238500,237500,359
|
|
20250325,142300,23875629000,238000,238000,238000,237500,181
|
|
20250325,142200,23832563000,238000,238000,238000,237500,235
|
|
20250325,142100,23776650000,237500,237500,238000,237000,396
|
|
20250325,142000,23682502000,238000,237500,238000,237500,223
|
|
20250325,141900,23629456500,238000,237000,238000,237000,536
|
|
20250325,141800,23502282000,237000,238000,238000,237000,234
|
|
20250325,141700,23446714000,237500,238000,238000,237000,171
|
|
20250325,141600,23406052000,238000,238000,238000,237500,287
|
|
20250325,141500,23337831000,238000,238000,238000,237500,121
|
|
20250325,141400,23309046000,238000,238000,238000,237500,131
|
|
20250325,141300,23277900000,237000,238000,238500,237000,259
|
|
20250325,141200,23216367000,237500,238000,238500,237500,149
|
|
20250325,141100,23180886000,238500,238500,238500,237500,206
|
|
20250325,141000,23131814500,237500,238000,238500,237500,689
|
|
20250325,140900,22967831500,237500,238000,238000,237500,109
|
|
20250325,140800,22941907500,237500,237000,238000,237000,893
|
|
20250325,140700,22729453000,237500,237000,237500,237000,942
|
|
20250325,140600,22505744500,237500,237000,237500,237000,113
|
|
20250325,140500,22478927500,237000,237500,237500,237000,176
|
|
20250325,140400,22437145000,237500,237500,237500,237000,147
|
|
20250325,140300,22402243000,237000,237500,237500,237000,85
|
|
20250325,140200,22382071000,237500,237500,237500,237000,63
|
|
20250325,140100,22367123000,237500,237500,237500,236500,61
|
|
20250325,140000,22352653000,237500,236500,237500,236500,376
|
|
20250325,135900,22263586000,236500,236500,237000,236500,65
|
|
20250325,135800,22248199500,236500,236500,237000,236500,72
|
|
20250325,135700,22231158000,236500,236000,237000,236000,622
|
|
20250325,135600,22083836500,236500,236500,237000,236000,206
|
|
20250325,135500,22035105000,237000,236500,237000,236500,75
|
|
20250325,135400,22017358000,237000,237000,237000,236500,76
|
|
20250325,135300,21999359500,236500,237000,237000,236500,372
|
|
20250325,135200,21911206000,237000,237000,237000,236500,32
|
|
20250325,135100,21903626500,236500,237500,237500,236500,229
|
|
20250325,135000,21849345500,237500,237000,237500,237000,404
|
|
20250325,134900,21753579500,237000,237500,238000,237000,1680
|
|
20250325,134800,21355286500,237500,237500,237500,237000,73
|
|
20250325,134700,21337977000,237500,237000,237500,237000,105
|
|
20250325,134600,21313049000,237500,237500,237500,237000,82
|
|
20250325,134500,21293590000,237000,237500,237500,237000,41
|
|
20250325,134400,21283856250,237500,237500,237500,237000,56
|
|
20250325,134300,21270560750,237000,237500,237500,237000,214
|
|
20250325,134200,21219789250,238000,238000,238000,237500,105
|
|
20250325,134100,21194843750,238000,238000,238000,237000,978
|
|
20250325,134000,20962814750,238000,237000,238000,237000,242
|
|
20250325,133900,20905427250,238000,237500,238000,237000,659
|
|
20250325,133800,20748906250,237500,237500,237500,237000,33
|
|
20250325,133700,20741074250,237000,237000,237500,237000,61
|
|
20250325,133600,20726599750,237000,237500,237500,237000,36
|
|
20250325,133500,20718053500,237500,237500,238000,237000,81
|
|
20250325,133400,20698836500,238000,237500,238000,237000,59
|
|
20250325,133300,20684822000,237500,237500,237500,237000,615
|
|
20250325,133200,20538763000,237500,237500,237500,237000,61
|
|
20250325,133100,20524288000,237000,237500,237500,237000,56
|
|
20250325,133000,20510993000,237500,237500,237500,237000,92
|
|
20250325,132900,20489153000,237000,237500,237500,237000,49
|
|
20250325,132800,20477524500,237500,237500,237500,237000,43
|
|
20250325,132700,20467318000,237000,237500,237500,237000,66
|
|
20250325,132600,20451650500,237500,237750,237750,237000,31
|
|
20250325,132500,20444288500,237500,237500,238000,237000,45
|
|
20250325,132400,20433601500,237500,237000,237500,237000,19
|
|
20250325,132300,20429092000,237500,237500,238000,237000,78
|
|
20250325,132200,20410550500,238000,237500,238000,237000,49
|
|
20250325,132100,20398910000,237500,238000,238000,237000,76
|
|
20250325,132000,20380856500,237500,238000,238000,237500,77
|
|
20250325,131900,20362547000,238000,237500,238000,237500,26
|
|
20250325,131800,20356366500,237500,238000,238000,237500,1042
|
|
20250325,131700,20108703500,238000,238500,239000,238000,60
|
|
20250325,131600,20094394500,238500,238500,238500,238000,30
|
|
20250325,131500,20087241500,238000,238000,239000,238000,35
|
|
20250325,131400,20078888500,238500,238500,239000,238000,22
|
|
20250325,131300,20073638500,238500,238500,239000,238000,75
|
|
20250325,131200,20055740000,238500,238000,239000,238000,129
|
|
20250325,131100,20024977500,238500,238000,238500,238000,19
|
|
20250325,131000,20020446500,238000,238500,239000,238000,79
|
|
20250325,130900,20001608000,238500,238500,239000,238000,41
|
|
20250325,130800,19991828500,238000,239000,239000,238000,31
|
|
20250325,130700,19984430000,238500,238500,239000,238000,336
|
|
20250325,130600,19904347500,238500,238500,238500,238000,163
|
|
20250325,130500,19865475500,238500,238500,238500,238000,27
|
|
20250325,130400,19859039500,238000,238500,238500,238000,41
|
|
20250325,130300,19849269000,238000,238500,238500,237500,43
|
|
20250325,130200,19839018500,238000,238000,238500,238000,70
|
|
20250325,130100,19822353500,238500,237500,238500,237500,248
|
|
20250325,130000,19763331500,237500,237500,238000,237500,20
|
|
20250325,125900,19758575000,238000,237500,238000,237500,60
|
|
20250325,125800,19744298500,238000,238000,238000,237500,24
|
|
20250325,125700,19738588500,238000,237500,238000,237500,37
|
|
20250325,125600,19729795500,238000,238000,238000,237500,54
|
|
20250325,125500,19716947000,238000,238000,238000,237500,29
|
|
20250325,125400,19710049000,237500,238000,238000,237500,49
|
|
20250325,125300,19698397000,237500,238000,238000,237500,43
|
|
20250325,125200,19688166000,238000,238000,238000,237000,797
|
|
20250325,125100,19498836500,237500,237500,238000,237000,175
|
|
20250325,125000,19457301000,237500,237500,237500,237000,40
|
|
20250325,124900,19447802500,237500,237500,237500,237000,109
|
|
20250325,124800,19421918500,237500,237500,237500,237000,50
|
|
20250325,124700,19410045500,237500,237500,237500,237000,129
|
|
20250325,124600,19379409500,237500,237000,237500,237000,60
|
|
20250325,124500,19365161000,237000,237500,237500,237000,62
|
|
20250325,124400,19350442250,237500,237500,237500,237000,98
|
|
20250325,124300,19327200000,237500,237500,237500,237000,30
|
|
20250325,124200,19320076250,237500,237500,237500,237000,156
|
|
20250325,124100,19283065250,237000,237500,237500,237000,29
|
|
20250325,124000,19276184500,237500,237500,237500,237000,85
|
|
20250325,123900,19255999000,237500,237500,237500,237000,52
|
|
20250325,123800,19243652000,237500,237500,237500,237000,55
|
|
20250325,123700,19230605500,237500,237500,237500,237000,27
|
|
20250325,123600,19224194500,237500,237500,237500,237000,81
|
|
20250325,123500,19204990000,237500,237500,237500,237000,74
|
|
20250325,123400,19187422750,237000,237000,237500,237000,101
|
|
20250325,123300,19163461750,237500,237500,237500,237000,26
|
|
20250325,123200,19157287250,237000,237500,237500,237000,96
|
|
20250325,123100,19134497250,237500,237500,237500,237000,26
|
|
20250325,123000,19128323250,237500,237500,237500,237000,65
|
|
20250325,122900,19112896250,237500,237500,237500,237000,35
|
|
20250325,122800,19104593750,237500,237500,237500,237000,187
|
|
20250325,122700,19060209250,237500,237500,237500,237000,32
|
|
20250325,122600,19052612750,237500,237500,237500,237000,34
|
|
20250325,122500,19044543750,237000,237500,237500,237000,70
|
|
20250325,122400,19027928250,237500,237500,237500,237000,18
|
|
20250325,122300,19023654250,237500,237000,237500,237000,44
|
|
20250325,122200,19013211750,237500,237500,237500,237000,34
|
|
20250325,122100,19005137750,237500,237500,237500,237000,44
|
|
20250325,122000,18994696250,237500,237000,237500,237000,356
|
|
20250325,121900,18910301250,237000,238000,238000,237000,38
|
|
20250325,121800,18901276750,237500,237500,238000,237000,97
|
|
20250325,121700,18878235250,237500,237500,238000,237000,46
|
|
20250325,121600,18867307250,238000,238000,238000,237000,35
|
|
20250325,121500,18858989250,238000,238000,238000,237500,36
|
|
20250325,121400,18850424750,237000,237500,238000,237000,89
|
|
20250325,121300,18829277750,238000,237000,238000,237000,101
|
|
20250325,121200,18805309750,237000,238000,238000,237000,247
|
|
20250325,121100,18746638250,237500,238000,238000,237500,44
|
|
20250325,121000,18736171750,237500,238000,238000,237500,154
|
|
20250325,120900,18699535250,238000,237500,238000,237500,41
|
|
20250325,120800,18689787250,238000,238000,238000,237500,55
|
|
20250325,120700,18676701250,238000,238000,238000,237500,17
|
|
20250325,120600,18672656750,238000,238000,238000,237500,81
|
|
20250325,120500,18653384750,238000,238000,238000,237500,32
|
|
20250325,120400,18645770750,238000,238000,238000,237500,45
|
|
20250325,120300,18635066750,238000,238000,238000,237500,38
|
|
20250325,120200,18626025750,238000,238000,238000,237500,15
|
|
20250325,120100,18622456750,238000,238000,238000,237500,113
|
|
20250325,120000,18595594750,238000,238000,238000,237500,34
|
|
20250325,115900,18587503750,238000,238000,238000,237500,46
|
|
20250325,115800,18576557750,238000,238000,238000,237500,211
|
|
20250325,115700,18526407750,238000,238000,238000,237500,51
|
|
20250325,115600,18514272750,238000,238000,238000,237500,39
|
|
20250325,115500,18504992750,237500,237500,238000,237000,151
|
|
20250325,115400,18469123750,238000,238000,238000,237500,52
|
|
20250325,115300,18456748750,238000,237500,238000,237500,91
|
|
20250325,115200,18435120750,238000,238000,238000,237500,62
|
|
20250325,115100,18420366250,238000,238000,238000,237500,30
|
|
20250325,115000,18413228750,238000,238000,238000,237500,42
|
|
20250325,114900,18403239250,238000,238000,238000,237500,42
|
|
20250325,114800,18393243750,238000,237500,238000,237500,880
|
|
20250325,114700,18184230750,237000,237500,237500,237000,53
|
|
20250325,114600,18171646750,237500,237500,237500,237000,142
|
|
20250325,114500,18137972250,237500,237500,237500,237000,50
|
|
20250325,114400,18126109250,237500,237500,237500,237000,54
|
|
20250325,114300,18113287750,237500,237500,238000,237000,75
|
|
20250325,114200,18095479250,237500,237500,237500,237250,27
|
|
20250325,114100,18089067000,237500,238000,238000,237500,155
|
|
20250325,114000,18052244500,238000,237500,238000,237500,46
|
|
20250325,113900,18041299000,238000,238000,238000,237500,47
|
|
20250325,113800,18030119500,237500,238000,238000,237500,31
|
|
20250325,113700,18022742500,238000,238000,238000,237500,80
|
|
20250325,113600,18003709000,237500,238000,238000,237500,34
|
|
20250325,113500,17995624500,237500,237500,238000,237000,125
|
|
20250325,113400,17965931500,237500,238000,238000,237000,89
|
|
20250325,113300,17944795500,238000,238000,238000,237500,115
|
|
20250325,113200,17917460500,238000,238000,238000,237500,42
|
|
20250325,113100,17907466500,238000,238000,238000,237500,95
|
|
20250325,113000,17884866500,238000,238000,238000,237500,109
|
|
20250325,112900,17858947500,238000,238000,238000,237500,20
|
|
20250325,112800,17854191000,237500,238000,238000,237500,37
|
|
20250325,112700,17845386000,238000,238000,238000,237500,76
|
|
20250325,112600,17827298500,237500,238000,238000,237500,148
|
|
20250325,112500,17792125500,238000,237500,238500,237500,187
|
|
20250325,112400,17747599500,238000,238000,238000,237500,519
|
|
20250325,112300,17624289000,238000,238500,238500,237500,323
|
|
20250325,112200,17547414000,238500,238500,238500,238000,824
|
|
20250325,112100,17351289500,238000,239000,239000,238000,244
|
|
20250325,112000,17293121500,238500,239000,239000,238500,111
|
|
20250325,111900,17266606000,238500,239000,239000,238500,209
|
|
20250325,111800,17216722500,239000,238500,239000,238000,134
|
|
20250325,111700,17184757000,238500,239000,239000,238500,72
|
|
20250325,111600,17167574500,239000,239000,239000,238500,273
|
|
20250325,111500,17102398000,239000,239000,239000,238500,30
|
|
20250325,111400,17095228500,239000,239000,239000,238500,107
|
|
20250325,111300,17069677500,238500,239000,239500,238500,133
|
|
20250325,111200,17037870500,239000,239500,239500,238500,37
|
|
20250325,111100,17029022500,239500,239000,239500,239000,311
|
|
20250325,111000,16954626500,238500,239000,239500,238500,125
|
|
20250325,110900,16924743500,239000,239500,239500,238500,901
|
|
20250325,110800,16709395500,239500,239500,239500,239000,165
|
|
20250325,110700,16669893500,239000,240000,240000,239000,2041
|
|
20250325,110600,16181738000,239500,239500,240000,239500,314
|
|
20250325,110500,16106440000,240000,240000,240000,239500,84
|
|
20250325,110400,16086281500,240000,240000,240000,239500,105
|
|
20250325,110300,16061083000,240000,240000,240000,239500,134
|
|
20250325,110200,16028949000,240000,240000,240000,239500,74
|
|
20250325,110100,16011190000,240000,241000,241000,239500,226
|
|
20250325,110000,15956904500,241000,240000,241000,240000,145
|
|
20250325,105900,15922032250,240500,241000,241000,240000,107
|
|
20250325,105800,15896301250,241000,241000,241000,240500,155
|
|
20250325,105700,15858999250,241000,241000,241500,240500,352
|
|
20250325,105600,15774169750,241500,240500,241500,240500,1434
|
|
20250325,105500,15428574250,240500,240500,241000,240000,154
|
|
20250325,105400,15391577250,241000,241000,241000,240500,163
|
|
20250325,105300,15352355750,241000,241000,241500,241000,931
|
|
20250325,105200,15127893500,241000,241000,242000,241000,1851
|
|
20250325,105100,14680918500,241500,241000,241500,241000,629
|
|
20250325,105000,14529167500,241500,241000,241500,240500,1867
|
|
20250325,104900,14079139000,241000,240500,241000,240500,302
|
|
20250325,104800,14006368500,240500,240000,241000,240000,1569
|
|
20250325,104700,13628775500,240000,240000,240500,240000,798
|
|
20250325,104600,13437163500,240500,240500,240500,240000,166
|
|
20250325,104500,13397291000,240500,240500,241000,240000,471
|
|
20250325,104400,13284043000,241000,241000,241000,240500,557
|
|
20250325,104300,13150059750,240500,241000,241000,240500,360
|
|
20250325,104200,13063410250,240500,240500,241000,240000,932
|
|
20250325,104100,12839210000,240500,240000,240500,240000,1136
|
|
20250325,104000,12566039500,240000,240500,240500,240000,425
|
|
20250325,103900,12463944500,240000,240000,240500,239750,2250
|
|
20250325,103800,11923857750,240000,239000,240000,238500,4365
|
|
20250325,103700,10878627750,239000,239000,239000,238500,106
|
|
20250325,103600,10853303750,239000,239000,239000,238500,59
|
|
20250325,103500,10839216750,239000,238500,239000,238500,128
|
|
20250325,103400,10808676750,239000,239000,239000,238500,125
|
|
20250325,103300,10778803250,238500,239000,239000,238500,32
|
|
20250325,103200,10771164750,238500,239000,239000,238500,67
|
|
20250325,103100,10755174250,239000,239000,239000,238500,237
|
|
20250325,103000,10698545250,238500,239000,239000,238500,504
|
|
20250325,102900,10578208000,239000,239000,239500,238500,2304
|
|
20250325,102800,10027645500,239000,238500,239000,238500,1261
|
|
20250325,102700,9726627500,238000,238000,238500,238000,55
|
|
20250325,102600,9713520000,238000,238500,238500,238000,51
|
|
20250325,102500,9701367750,238000,238500,238500,238000,155
|
|
20250325,102400,9664402750,238500,238500,239000,238000,182
|
|
20250325,102300,9620997750,238500,238500,239000,238500,1153
|
|
20250325,102200,9345481750,238500,238500,238500,238000,641
|
|
20250325,102100,9192629750,238500,238000,238500,238000,226
|
|
20250325,102000,9138741250,238500,238500,238500,238000,1096
|
|
20250325,101900,8877347750,238500,238500,238500,238000,525
|
|
20250325,101800,8752374250,238500,237750,238500,237500,692
|
|
20250325,101700,8587567000,238000,238000,238500,237500,1711
|
|
20250325,101600,8180304000,238000,238000,238000,237500,220
|
|
20250325,101500,8127959750,237500,238000,238000,237500,152
|
|
20250325,101400,8091814250,238000,238000,238000,237500,104
|
|
20250325,101300,8067107500,237500,238000,238000,237500,74
|
|
20250325,101200,8049526000,238000,237500,238000,237500,115
|
|
20250325,101100,8022199000,238000,237500,238000,237500,295
|
|
20250325,101000,7952134500,237500,237500,237500,237000,13
|
|
20250325,100900,7949048000,237000,236500,237500,236500,144
|
|
20250325,100800,7914941000,236500,237000,237250,236500,202
|
|
20250325,100700,7867080500,237250,237250,237250,237000,52
|
|
20250325,100600,7854753750,237000,237250,237250,237000,333
|
|
20250325,100500,7775823750,237250,237750,237750,237250,545
|
|
20250325,100400,7646382250,237500,237500,238000,237500,137
|
|
20250325,100300,7613826750,238000,237500,238000,237500,86
|
|
20250325,100200,7593389250,238000,237500,238000,237000,458
|
|
20250325,100100,7484610750,238000,238000,238500,237500,310
|
|
20250325,100000,7410887000,238000,238000,238500,237500,2154
|
|
20250325,095900,6898194500,238000,237500,238500,237000,2008
|
|
20250325,095800,6420417500,237500,237500,238000,237000,1626
|
|
20250325,095700,6034529000,237500,236500,237500,236000,1664
|
|
20250325,095600,5640242000,236500,237000,237000,236500,157
|
|
20250325,095500,5603091000,236750,237500,237500,236500,672
|
|
20250325,095400,5443814750,237500,237500,237500,237000,817
|
|
20250325,095300,5249843750,237500,237500,237500,237000,934
|
|
20250325,095200,5028034500,237500,236500,237500,236000,1817
|
|
20250325,095100,4597501000,236000,236000,236500,236000,813
|
|
20250325,095000,4405441500,236500,235750,236500,235750,1669
|
|
20250325,094900,4011441750,236000,235500,236000,235000,502
|
|
20250325,094800,3893147750,235000,234750,235500,234500,1065
|
|
20250325,094700,3642819250,234750,235000,235000,234500,100
|
|
20250325,094600,3619339000,235000,234500,235000,234500,137
|
|
20250325,094500,3587190500,234500,235000,235000,234500,74
|
|
20250325,094400,3569822000,235000,234500,235000,234250,520
|
|
20250325,094300,3447651750,234500,234000,234500,234000,241
|
|
20250325,094200,3391162250,234500,234500,234500,234000,148
|
|
20250325,094100,3356500750,234500,234500,235000,234000,916
|
|
20250325,094000,3141681500,234500,234500,234500,234250,214
|
|
20250325,093900,3091502500,234250,233500,234500,233250,726
|
|
20250325,093800,2921733250,233500,233500,233500,233250,31
|
|
20250325,093700,2914496000,233500,234500,234500,233500,320
|
|
20250325,093600,2839645000,234000,233500,234000,233000,725
|
|
20250325,093500,2670230500,233000,232500,233500,232500,277
|
|
20250325,093400,2605685500,232500,232500,233000,232500,75
|
|
20250325,093300,2588247500,232500,233000,233000,232500,133
|
|
20250325,093200,2557311500,233000,232500,233000,232500,116
|
|
20250325,093100,2530322000,233000,233000,233000,232500,21
|
|
20250325,093000,2525430500,233000,232500,233000,232500,39
|
|
20250325,092900,2516344000,232500,233000,233000,232500,937
|
|
20250325,092800,2298481000,233000,233000,233000,233000,36
|
|
20250325,092700,2290093000,233000,233000,233000,232500,140
|
|
20250325,092600,2257508500,233000,233000,233000,232500,94
|
|
20250325,092500,2235638000,233000,233000,233000,232500,63
|
|
20250325,092400,2220968000,232500,232500,233000,232500,29
|
|
20250325,092300,2214217000,233000,233000,233000,232500,15
|
|
20250325,092200,2210722500,233000,232500,233000,232500,304
|
|
20250325,092100,2139987000,233000,232500,233000,232500,146
|
|
20250325,092000,2106013500,232500,232750,233000,232500,158
|
|
20250325,091900,2069268500,232750,232500,233000,232500,31
|
|
20250325,091800,2062047250,233000,233000,233000,232500,78
|
|
20250325,091700,2043892750,232500,232500,233000,232500,458
|
|
20250325,091600,1937392750,232500,233000,233000,232000,587
|
|
20250325,091500,1801001750,233000,233500,233500,232500,386
|
|
20250325,091400,1711162750,233000,233500,233500,233000,285
|
|
20250325,091300,1644684250,233500,233500,233500,233000,194
|
|
20250325,091200,1599386000,234000,234000,234000,233500,64
|
|
20250325,091100,1584412000,233500,234000,234000,233000,152
|
|
20250325,091000,1548901500,233500,233500,234000,233000,646
|
|
20250325,090900,1398142500,233500,233500,233500,233000,24
|
|
20250325,090800,1392539000,233500,233500,233500,233000,255
|
|
20250325,090700,1333026500,233500,233500,233500,233000,85
|
|
20250325,090600,1313202000,233500,233500,233500,233000,23
|
|
20250325,090500,1307838000,233500,233000,233500,233000,87
|
|
20250325,090400,1287553500,233000,233000,233500,233000,215
|
|
20250325,090300,1237456000,233500,233000,234000,232500,687
|
|
20250325,090200,1077095000,233000,232500,233000,232500,798
|
|
20250325,090100,891370000,232500,232500,233000,232500,286
|
|
20250325,090000,824873500,232500,231500,233500,231000,3542
|