744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,212100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,212000,23912290250,242000,242000,242000,242000,0
|
|
20250326,211900,23912290250,242000,242000,242000,242000,0
|
|
20250326,211800,23912290250,242000,242000,242000,242000,0
|
|
20250326,211700,23912290250,242000,242000,242000,242000,0
|
|
20250326,211600,23912290250,242000,242000,242000,242000,0
|
|
20250326,211500,23912290250,242000,242000,242000,242000,0
|
|
20250326,211400,23912290250,242000,242000,242000,242000,0
|
|
20250326,211300,23912290250,242000,242000,242000,242000,0
|
|
20250326,211200,23912290250,242000,242000,242000,242000,0
|
|
20250326,211100,23912290250,242000,242000,242000,242000,0
|
|
20250326,211000,23912290250,242000,242000,242000,242000,0
|
|
20250326,210900,23912290250,242000,242000,242000,242000,0
|
|
20250326,210800,23912290250,242000,242000,242000,242000,0
|
|
20250326,210700,23912290250,242000,242000,242000,242000,0
|
|
20250326,210600,23912290250,242000,242000,242000,242000,0
|
|
20250326,210500,23912290250,242000,242000,242000,242000,0
|
|
20250326,210400,23912290250,242000,242000,242000,242000,0
|
|
20250326,210300,23912290250,242000,242000,242000,242000,0
|
|
20250326,210200,23912290250,242000,242000,242000,242000,0
|
|
20250326,210100,23912290250,242000,242000,242000,242000,0
|
|
20250326,210000,23912290250,242000,242000,242000,242000,0
|
|
20250326,205900,23912290250,242000,242000,242000,242000,0
|
|
20250326,205800,23912290250,242000,242000,242000,242000,0
|
|
20250326,205700,23912290250,242000,242000,242000,242000,0
|
|
20250326,205600,23912290250,242000,242000,242000,242000,0
|
|
20250326,205500,23912290250,242000,242000,242000,242000,0
|
|
20250326,205400,23912290250,242000,242000,242000,242000,0
|
|
20250326,205300,23912290250,242000,242000,242000,242000,0
|
|
20250326,205200,23912290250,242000,242000,242000,242000,0
|
|
20250326,205100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,205000,23912290250,242000,242000,242000,242000,0
|
|
20250326,204900,23912290250,242000,242000,242000,242000,0
|
|
20250326,204800,23912290250,242000,242000,242000,242000,0
|
|
20250326,204700,23912290250,242000,242000,242000,242000,0
|
|
20250326,204600,23912290250,242000,242000,242000,242000,0
|
|
20250326,204500,23912290250,242000,242000,242000,242000,0
|
|
20250326,204400,23912290250,242000,242000,242000,242000,0
|
|
20250326,204300,23912290250,242000,242000,242000,242000,0
|
|
20250326,204200,23912290250,242000,242000,242000,242000,0
|
|
20250326,204100,23912290250,242000,242000,242000,242000,0
|
|
20250326,204000,23912290250,242000,242000,242000,242000,0
|
|
20250326,203900,23912290250,242000,242000,242000,242000,0
|
|
20250326,203800,23912290250,242000,242000,242000,242000,0
|
|
20250326,203700,23912290250,242000,242000,242000,242000,0
|
|
20250326,203600,23912290250,242000,242000,242000,242000,0
|
|
20250326,203500,23912290250,242000,242000,242000,242000,0
|
|
20250326,203400,23912290250,242000,242000,242000,242000,0
|
|
20250326,203300,23912290250,242000,242000,242000,242000,0
|
|
20250326,203200,23912290250,242000,242000,242000,242000,0
|
|
20250326,203100,23912290250,242000,242000,242000,242000,0
|
|
20250326,203000,23912290250,242000,242000,242000,242000,0
|
|
20250326,202900,23912290250,242000,242000,242000,242000,0
|
|
20250326,202800,23912290250,242000,242000,242000,242000,0
|
|
20250326,202700,23912290250,242000,242000,242000,242000,0
|
|
20250326,202600,23912290250,242000,242000,242000,242000,0
|
|
20250326,202500,23912290250,242000,242000,242000,242000,0
|
|
20250326,202400,23912290250,242000,242000,242000,242000,0
|
|
20250326,202300,23912290250,242000,242000,242000,242000,0
|
|
20250326,202200,23912290250,242000,242000,242000,242000,0
|
|
20250326,202100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,202000,23912290250,242000,242000,242000,242000,0
|
|
20250326,201900,23912290250,242000,242000,242000,242000,0
|
|
20250326,201800,23912290250,242000,242000,242000,242000,0
|
|
20250326,201700,23912290250,242000,242000,242000,242000,0
|
|
20250326,201600,23912290250,242000,242000,242000,242000,0
|
|
20250326,201500,23912290250,242000,242000,242000,242000,0
|
|
20250326,201400,23912290250,242000,242000,242000,242000,0
|
|
20250326,201300,23912290250,242000,242000,242000,242000,0
|
|
20250326,201200,23912290250,242000,242000,242000,242000,0
|
|
20250326,201100,23912290250,242000,242000,242000,242000,0
|
|
20250326,201000,23912290250,242000,242000,242000,242000,0
|
|
20250326,200900,23912290250,242000,242000,242000,242000,0
|
|
20250326,200800,23912290250,242000,242000,242000,242000,0
|
|
20250326,200700,23912290250,242000,242000,242000,242000,0
|
|
20250326,200600,23912290250,242000,242000,242000,242000,0
|
|
20250326,200500,23912290250,242000,242000,242000,242000,0
|
|
20250326,200400,23912290250,242000,242000,242000,242000,0
|
|
20250326,200300,23912290250,242000,242000,242000,242000,0
|
|
20250326,200200,23912290250,242000,242000,242000,242000,0
|
|
20250326,200100,23912290250,242000,242000,242000,242000,0
|
|
20250326,200000,23912290250,242000,242000,242000,242000,0
|
|
20250326,195900,23912290250,242000,242000,242000,242000,0
|
|
20250326,195800,23912290250,242000,242000,242000,242000,0
|
|
20250326,195700,23912290250,242000,242000,242000,242000,0
|
|
20250326,195600,23912290250,242000,242000,242000,242000,0
|
|
20250326,195500,23912290250,242000,242000,242000,242000,0
|
|
20250326,195400,23912290250,242000,242000,242000,242000,0
|
|
20250326,195300,23912290250,242000,242000,242000,242000,0
|
|
20250326,195200,23912290250,242000,242000,242000,242000,0
|
|
20250326,195100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,195000,23912290250,242000,242000,242000,242000,0
|
|
20250326,194900,23912290250,242000,242000,242000,242000,0
|
|
20250326,194800,23912290250,242000,242000,242000,242000,0
|
|
20250326,194700,23912290250,242000,242000,242000,242000,0
|
|
20250326,194600,23912290250,242000,242000,242000,242000,0
|
|
20250326,194500,23912290250,242000,242000,242000,242000,0
|
|
20250326,194400,23912290250,242000,242000,242000,242000,0
|
|
20250326,194300,23912290250,242000,242000,242000,242000,0
|
|
20250326,194200,23912290250,242000,242000,242000,242000,0
|
|
20250326,194100,23912290250,242000,242000,242000,242000,0
|
|
20250326,194000,23912290250,242000,242000,242000,242000,0
|
|
20250326,193900,23912290250,242000,242000,242000,242000,0
|
|
20250326,193800,23912290250,242000,242000,242000,242000,0
|
|
20250326,193700,23912290250,242000,242000,242000,242000,0
|
|
20250326,193600,23912290250,242000,242000,242000,242000,0
|
|
20250326,193500,23912290250,242000,242000,242000,242000,0
|
|
20250326,193400,23912290250,242000,242000,242000,242000,0
|
|
20250326,193300,23912290250,242000,242000,242000,242000,0
|
|
20250326,193200,23912290250,242000,242000,242000,242000,0
|
|
20250326,193100,23912290250,242000,242000,242000,242000,0
|
|
20250326,193000,23912290250,242000,242000,242000,242000,0
|
|
20250326,192900,23912290250,242000,242000,242000,242000,0
|
|
20250326,192800,23912290250,242000,242000,242000,242000,0
|
|
20250326,192700,23912290250,242000,242000,242000,242000,0
|
|
20250326,192600,23912290250,242000,242000,242000,242000,0
|
|
20250326,192500,23912290250,242000,242000,242000,242000,0
|
|
20250326,192400,23912290250,242000,242000,242000,242000,0
|
|
20250326,192300,23912290250,242000,242000,242000,242000,0
|
|
20250326,192200,23912290250,242000,242000,242000,242000,0
|
|
20250326,192100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,192000,23912290250,242000,242000,242000,242000,0
|
|
20250326,191900,23912290250,242000,242000,242000,242000,0
|
|
20250326,191800,23912290250,242000,242000,242000,242000,0
|
|
20250326,191700,23912290250,242000,242000,242000,242000,0
|
|
20250326,191600,23912290250,242000,242000,242000,242000,0
|
|
20250326,191500,23912290250,242000,242000,242000,242000,0
|
|
20250326,191400,23912290250,242000,242000,242000,242000,0
|
|
20250326,191300,23912290250,242000,242000,242000,242000,0
|
|
20250326,191200,23912290250,242000,242000,242000,242000,0
|
|
20250326,191100,23912290250,242000,242000,242000,242000,0
|
|
20250326,191000,23912290250,242000,242000,242000,242000,0
|
|
20250326,190900,23912290250,242000,242000,242000,242000,0
|
|
20250326,190800,23912290250,242000,242000,242000,242000,0
|
|
20250326,190700,23912290250,242000,242000,242000,242000,0
|
|
20250326,190600,23912290250,242000,242000,242000,242000,0
|
|
20250326,190500,23912290250,242000,242000,242000,242000,0
|
|
20250326,190400,23912290250,242000,242000,242000,242000,0
|
|
20250326,190300,23912290250,242000,242000,242000,242000,0
|
|
20250326,190200,23912290250,242000,242000,242000,242000,0
|
|
20250326,190100,23912290250,242000,242000,242000,242000,0
|
|
20250326,190000,23912290250,242000,242000,242000,242000,0
|
|
20250326,185900,23912290250,242000,242000,242000,242000,0
|
|
20250326,185800,23912290250,242000,242000,242000,242000,0
|
|
20250326,185700,23912290250,242000,242000,242000,242000,0
|
|
20250326,185600,23912290250,242000,242000,242000,242000,0
|
|
20250326,185500,23912290250,242000,242000,242000,242000,0
|
|
20250326,185400,23912290250,242000,242000,242000,242000,0
|
|
20250326,185300,23912290250,242000,242000,242000,242000,0
|
|
20250326,185200,23912290250,242000,242000,242000,242000,0
|
|
20250326,185100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,185000,23912290250,242000,242000,242000,242000,0
|
|
20250326,184900,23912290250,242000,242000,242000,242000,0
|
|
20250326,184800,23912290250,242000,242000,242000,242000,0
|
|
20250326,184700,23912290250,242000,242000,242000,242000,0
|
|
20250326,184600,23912290250,242000,242000,242000,242000,0
|
|
20250326,184500,23912290250,242000,242000,242000,242000,0
|
|
20250326,184400,23912290250,242000,242000,242000,242000,0
|
|
20250326,184300,23912290250,242000,242000,242000,242000,0
|
|
20250326,184200,23912290250,242000,242000,242000,242000,0
|
|
20250326,184100,23912290250,242000,242000,242000,242000,0
|
|
20250326,184000,23912290250,242000,242000,242000,242000,0
|
|
20250326,183900,23912290250,242000,242000,242000,242000,0
|
|
20250326,183800,23912290250,242000,242000,242000,242000,0
|
|
20250326,183700,23912290250,242000,242000,242000,242000,0
|
|
20250326,183600,23912290250,242000,242000,242000,242000,0
|
|
20250326,183500,23912290250,242000,242000,242000,242000,0
|
|
20250326,183400,23912290250,242000,242000,242000,242000,0
|
|
20250326,183300,23912290250,242000,242000,242000,242000,0
|
|
20250326,183200,23912290250,242000,242000,242000,242000,0
|
|
20250326,183100,23912290250,242000,242000,242000,242000,0
|
|
20250326,183000,23912290250,242000,242000,242000,242000,0
|
|
20250326,182900,23912290250,242000,242000,242000,242000,0
|
|
20250326,182800,23912290250,242000,242000,242000,242000,0
|
|
20250326,182700,23912290250,242000,242000,242000,242000,0
|
|
20250326,182600,23912290250,242000,242000,242000,242000,0
|
|
20250326,182500,23912290250,242000,242000,242000,242000,0
|
|
20250326,182400,23912290250,242000,242000,242000,242000,0
|
|
20250326,182300,23912290250,242000,242000,242000,242000,0
|
|
20250326,182200,23912290250,242000,242000,242000,242000,0
|
|
20250326,182100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,182000,23912290250,242000,242000,242000,242000,0
|
|
20250326,181900,23912290250,242000,242000,242000,242000,0
|
|
20250326,181800,23912290250,242000,242000,242000,242000,0
|
|
20250326,181700,23912290250,242000,242000,242000,242000,0
|
|
20250326,181600,23912290250,242000,242000,242000,242000,0
|
|
20250326,181500,23912290250,242000,242000,242000,242000,0
|
|
20250326,181400,23912290250,242000,242000,242000,242000,0
|
|
20250326,181300,23912290250,242000,242000,242000,242000,0
|
|
20250326,181200,23912290250,242000,242000,242000,242000,0
|
|
20250326,181100,23912290250,242000,242000,242000,242000,0
|
|
20250326,181000,23912290250,242000,242000,242000,242000,0
|
|
20250326,180900,23912290250,242000,242000,242000,242000,0
|
|
20250326,180800,23912290250,242000,242000,242000,242000,0
|
|
20250326,180700,23912290250,242000,242000,242000,242000,0
|
|
20250326,180600,23912290250,242000,242000,242000,242000,0
|
|
20250326,180500,23912290250,242000,242000,242000,242000,0
|
|
20250326,180400,23912290250,242000,242000,242000,242000,0
|
|
20250326,180300,23912290250,242000,242000,242000,242000,0
|
|
20250326,180200,23912290250,242000,242000,242000,242000,0
|
|
20250326,180100,23912290250,242000,242000,242000,242000,0
|
|
20250326,180000,23912290250,242000,242000,242000,242000,0
|
|
20250326,175900,23912290250,242000,242000,242000,242000,0
|
|
20250326,175800,23912290250,242000,242000,242000,242000,0
|
|
20250326,175700,23912290250,242000,242000,242000,242000,0
|
|
20250326,175600,23912290250,242000,242000,242000,242000,0
|
|
20250326,175500,23912290250,242000,242000,242000,242000,0
|
|
20250326,175400,23912290250,242000,242000,242000,242000,0
|
|
20250326,175300,23912290250,242000,242000,242000,242000,0
|
|
20250326,175200,23912290250,242000,242000,242000,242000,0
|
|
20250326,175100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,175000,23912290250,242000,242000,242000,242000,0
|
|
20250326,174900,23912290250,242000,242000,242000,242000,0
|
|
20250326,174800,23912290250,242000,242000,242000,242000,0
|
|
20250326,174700,23912290250,242000,242000,242000,242000,0
|
|
20250326,174600,23912290250,242000,242000,242000,242000,0
|
|
20250326,174500,23912290250,242000,242000,242000,242000,0
|
|
20250326,174400,23912290250,242000,242000,242000,242000,0
|
|
20250326,174300,23912290250,242000,242000,242000,242000,0
|
|
20250326,174200,23912290250,242000,242000,242000,242000,0
|
|
20250326,174100,23912290250,242000,242000,242000,242000,0
|
|
20250326,174000,23912290250,242000,242000,242000,242000,0
|
|
20250326,173900,23912290250,242000,242000,242000,242000,0
|
|
20250326,173800,23912290250,242000,242000,242000,242000,0
|
|
20250326,173700,23912290250,242000,242000,242000,242000,0
|
|
20250326,173600,23912290250,242000,242000,242000,242000,0
|
|
20250326,173500,23912290250,242000,242000,242000,242000,0
|
|
20250326,173400,23912290250,242000,242000,242000,242000,0
|
|
20250326,173300,23912290250,242000,242000,242000,242000,0
|
|
20250326,173200,23912290250,242000,242000,242000,242000,0
|
|
20250326,173100,23912290250,242000,242000,242000,242000,0
|
|
20250326,173000,23912290250,242000,242000,242000,242000,0
|
|
20250326,172900,23912290250,242000,242000,242000,242000,0
|
|
20250326,172800,23912290250,242000,242000,242000,242000,0
|
|
20250326,172700,23912290250,242000,242000,242000,242000,0
|
|
20250326,172600,23912290250,242000,242000,242000,242000,0
|
|
20250326,172500,23912290250,242000,242000,242000,242000,0
|
|
20250326,172400,23912290250,242000,242000,242000,242000,0
|
|
20250326,172300,23912290250,242000,242000,242000,242000,0
|
|
20250326,172200,23912290250,242000,242000,242000,242000,0
|
|
20250326,172100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,172000,23912290250,242000,242000,242000,242000,0
|
|
20250326,171900,23912290250,242000,242000,242000,242000,0
|
|
20250326,171800,23912290250,242000,242000,242000,242000,0
|
|
20250326,171700,23912290250,242000,242000,242000,242000,0
|
|
20250326,171600,23912290250,242000,242000,242000,242000,0
|
|
20250326,171500,23912290250,242000,242000,242000,242000,0
|
|
20250326,171400,23912290250,242000,242000,242000,242000,0
|
|
20250326,171300,23912290250,242000,242000,242000,242000,0
|
|
20250326,171200,23912290250,242000,242000,242000,242000,0
|
|
20250326,171100,23912290250,242000,242000,242000,242000,0
|
|
20250326,171000,23912290250,242000,242000,242000,242000,0
|
|
20250326,170900,23912290250,242000,242000,242000,242000,0
|
|
20250326,170800,23912290250,242000,242000,242000,242000,0
|
|
20250326,170700,23912290250,242000,242000,242000,242000,0
|
|
20250326,170600,23912290250,242000,242000,242000,242000,0
|
|
20250326,170500,23912290250,242000,242000,242000,242000,0
|
|
20250326,170400,23912290250,242000,242000,242000,242000,0
|
|
20250326,170300,23912290250,242000,242000,242000,242000,0
|
|
20250326,170200,23912290250,242000,242000,242000,242000,0
|
|
20250326,170100,23912290250,242000,242000,242000,242000,0
|
|
20250326,170000,23912290250,242000,242000,242000,242000,0
|
|
20250326,165900,23912290250,242000,242000,242000,242000,0
|
|
20250326,165800,23912290250,242000,242000,242000,242000,0
|
|
20250326,165700,23912290250,242000,242000,242000,242000,0
|
|
20250326,165600,23912290250,242000,242000,242000,242000,0
|
|
20250326,165500,23912290250,242000,242000,242000,242000,0
|
|
20250326,165400,23912290250,242000,242000,242000,242000,0
|
|
20250326,165300,23912290250,242000,242000,242000,242000,0
|
|
20250326,165200,23912290250,242000,242000,242000,242000,0
|
|
20250326,165100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,165000,23912290250,242000,242000,242000,242000,0
|
|
20250326,164900,23912290250,242000,242000,242000,242000,0
|
|
20250326,164800,23912290250,242000,242000,242000,242000,0
|
|
20250326,164700,23912290250,242000,242000,242000,242000,0
|
|
20250326,164600,23912290250,242000,242000,242000,242000,0
|
|
20250326,164500,23912290250,242000,242000,242000,242000,0
|
|
20250326,164400,23912290250,242000,242000,242000,242000,0
|
|
20250326,164300,23912290250,242000,242000,242000,242000,0
|
|
20250326,164200,23912290250,242000,242000,242000,242000,0
|
|
20250326,164100,23912290250,242000,242000,242000,242000,0
|
|
20250326,164000,23912290250,242000,242000,242000,242000,0
|
|
20250326,163900,23912290250,242000,242000,242000,242000,0
|
|
20250326,163800,23912290250,242000,242000,242000,242000,0
|
|
20250326,163700,23912290250,242000,242000,242000,242000,0
|
|
20250326,163600,23912290250,242000,242000,242000,242000,0
|
|
20250326,163500,23912290250,242000,242000,242000,242000,0
|
|
20250326,163400,23912290250,242000,242000,242000,242000,0
|
|
20250326,163300,23912290250,242000,242000,242000,242000,0
|
|
20250326,163200,23912290250,242000,242000,242000,242000,0
|
|
20250326,163100,23912290250,242000,242000,242000,242000,0
|
|
20250326,163000,23912290250,242000,242000,242000,242000,0
|
|
20250326,162900,23912290250,242000,242000,242000,242000,0
|
|
20250326,162800,23912290250,242000,242000,242000,242000,0
|
|
20250326,162700,23912290250,242000,242000,242000,242000,0
|
|
20250326,162600,23912290250,242000,242000,242000,242000,0
|
|
20250326,162500,23912290250,242000,242000,242000,242000,0
|
|
20250326,162400,23912290250,242000,242000,242000,242000,0
|
|
20250326,162300,23912290250,242000,242000,242000,242000,0
|
|
20250326,162200,23912290250,242000,242000,242000,242000,0
|
|
20250326,162100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,162000,23912290250,242000,242000,242000,242000,0
|
|
20250326,161900,23912290250,242000,242000,242000,242000,0
|
|
20250326,161800,23912290250,242000,242000,242000,242000,0
|
|
20250326,161700,23912290250,242000,242000,242000,242000,0
|
|
20250326,161600,23912290250,242000,242000,242000,242000,0
|
|
20250326,161500,23912290250,242000,242000,242000,242000,0
|
|
20250326,161400,23912290250,242000,242000,242000,242000,0
|
|
20250326,161300,23912290250,242000,242000,242000,242000,0
|
|
20250326,161200,23912290250,242000,242000,242000,242000,0
|
|
20250326,161100,23912290250,242000,242000,242000,242000,0
|
|
20250326,161000,23912290250,242000,242000,242000,242000,0
|
|
20250326,160900,23912290250,242000,242000,242000,242000,0
|
|
20250326,160800,23912290250,242000,242000,242000,242000,0
|
|
20250326,160700,23912290250,242000,242000,242000,242000,0
|
|
20250326,160600,23912290250,242000,242000,242000,242000,0
|
|
20250326,160500,23912290250,242000,242000,242000,242000,0
|
|
20250326,160400,23912290250,242000,242000,242000,242000,0
|
|
20250326,160300,23912290250,242000,242000,242000,242000,0
|
|
20250326,160200,23912290250,242000,242000,242000,242000,0
|
|
20250326,160100,23912290250,242000,242000,242000,242000,0
|
|
20250326,160000,23912290250,242000,242000,242000,242000,0
|
|
20250326,155900,23912290250,242000,242000,242000,242000,0
|
|
20250326,155800,23912290250,242000,242000,242000,242000,0
|
|
20250326,155700,23912290250,242000,242000,242000,242000,0
|
|
20250326,155600,23912290250,242000,242000,242000,242000,0
|
|
20250326,155500,23912290250,242000,242000,242000,242000,0
|
|
20250326,155400,23912290250,242000,242000,242000,242000,0
|
|
20250326,155300,23912290250,242000,242000,242000,242000,0
|
|
20250326,155200,23912290250,242000,242000,242000,242000,0
|
|
20250326,155100,23912290250,242000,242000,242000,242000,2538
|
|
20250326,155000,23912290250,242000,242000,242000,242000,0
|
|
20250326,154900,23912290250,242000,242000,242000,242000,0
|
|
20250326,154800,23912290250,242000,242000,242000,242000,0
|
|
20250326,154700,23912290250,242000,242000,242000,242000,0
|
|
20250326,154600,23912290250,242000,242000,242000,242000,0
|
|
20250326,154500,23912290250,242000,242000,242000,242000,0
|
|
20250326,154400,23912290250,242000,242000,242000,242000,0
|
|
20250326,154300,23912290250,242000,242000,242000,242000,0
|
|
20250326,154200,23912290250,242000,242000,242000,242000,0
|
|
20250326,154100,23912290250,242000,242000,242000,242000,0
|
|
20250326,154000,23912290250,242000,242000,242000,242000,0
|
|
20250326,153900,23912290250,242000,242000,242000,242000,0
|
|
20250326,153800,23912290250,242000,242000,242000,242000,0
|
|
20250326,153700,23912290250,242000,242000,242000,242000,0
|
|
20250326,153600,23912290250,242000,242000,242000,242000,0
|
|
20250326,153500,23912290250,242000,242000,242000,242000,0
|
|
20250326,153400,23912290250,242000,242000,242000,242000,0
|
|
20250326,153300,23912290250,242000,242000,242000,242000,0
|
|
20250326,153200,23912290250,242000,242000,242000,242000,0
|
|
20250326,153100,23912290250,242000,242000,242000,242000,0
|
|
20250326,153000,23912290250,242000,242000,242000,242000,2538
|
|
20250326,152900,23298094250,242000,242000,242000,242000,0
|
|
20250326,152800,23298094250,242000,242000,242000,242000,0
|
|
20250326,152700,23298094250,242000,242000,242000,242000,0
|
|
20250326,152600,23298094250,242000,242000,242000,242000,0
|
|
20250326,152500,23298094250,242000,242000,242000,242000,0
|
|
20250326,152400,23298094250,242000,242000,242000,242000,0
|
|
20250326,152300,23298094250,242000,242000,242000,242000,0
|
|
20250326,152200,23298094250,242000,242000,242000,242000,0
|
|
20250326,152100,23298094250,242000,242000,242000,242000,0
|
|
20250326,152000,23298094250,242000,242000,242000,242000,0
|
|
20250326,151900,23298094250,242000,242000,242000,241000,402
|
|
20250326,151800,23200967250,241500,241500,242000,241500,101
|
|
20250326,151700,23176570250,242000,241500,242000,241500,214
|
|
20250326,151600,23124803750,241500,241500,242000,241500,24
|
|
20250326,151500,23119005250,242000,241500,242000,241500,34
|
|
20250326,151400,23110782250,241500,242000,242000,241500,481
|
|
20250326,151300,22994391750,241500,242000,242500,241500,316
|
|
20250326,151200,22917837250,242000,241500,242000,241500,24
|
|
20250326,151100,22912035750,242000,242000,242500,241500,292
|
|
20250326,151000,22841368250,242000,241500,242000,241500,471
|
|
20250326,150900,22727403750,242000,242000,242000,241500,111
|
|
20250326,150800,22700553750,242000,242000,242000,241500,51
|
|
20250326,150700,22688213750,241500,242000,242000,241500,54
|
|
20250326,150600,22675152250,242000,242000,242000,241500,150
|
|
20250326,150500,22638879250,242000,242000,242000,241500,198
|
|
20250326,150400,22590968250,242000,241500,242000,241500,112
|
|
20250326,150300,22563887750,242000,242000,242000,241500,145
|
|
20250326,150200,22528802250,242000,242000,242000,241500,105
|
|
20250326,150100,22503394250,242000,241500,242000,241500,86
|
|
20250326,150000,22482587750,241500,241500,242000,241500,200
|
|
20250326,145900,22434227750,242000,241500,242000,241500,177
|
|
20250326,145800,22391439750,242000,241500,242000,241500,104
|
|
20250326,145700,22366287250,242000,242000,242000,241500,111
|
|
20250326,145600,22339446750,242000,242000,242000,241500,172
|
|
20250326,145500,22297848250,241500,241500,242000,241500,160
|
|
20250326,145400,22259151250,241500,241500,242000,241500,95
|
|
20250326,145300,22236177500,242000,241750,242000,241500,112
|
|
20250326,145200,22209101250,242000,242000,242000,241500,120
|
|
20250326,145100,22180069750,241500,242000,242000,241500,117
|
|
20250326,145000,22151774250,242000,242000,242000,241500,125
|
|
20250326,144900,22121542750,242000,242000,242000,241500,72
|
|
20250326,144800,22104129500,241500,242000,242500,241500,627
|
|
20250326,144700,21952399750,242500,242500,242500,242000,276
|
|
20250326,144600,21885480000,242500,242000,242500,242000,146
|
|
20250326,144500,21850105000,242000,242250,242500,242000,214
|
|
20250326,144400,21798227500,242500,242500,242500,242000,119
|
|
20250326,144300,21769395000,242000,242500,242500,242000,134
|
|
20250326,144200,21736910750,242500,242500,242500,242000,160
|
|
20250326,144100,21698151750,242000,242500,242500,242000,220
|
|
20250326,144000,21644822750,242500,242500,242500,242000,141
|
|
20250326,143900,21610655250,242500,242000,242500,242000,123
|
|
20250326,143800,21580860500,242500,242500,242500,242000,215
|
|
20250326,143700,21528787500,242500,242000,242500,242000,116
|
|
20250326,143600,21500672750,242000,242000,242000,241500,334
|
|
20250326,143500,21419862250,241500,242000,242000,241500,126
|
|
20250326,143400,21389390500,241500,242500,242500,241500,469
|
|
20250326,143300,21275937250,242000,242000,242500,241500,130
|
|
20250326,143200,21244454750,242000,242500,242500,241500,224
|
|
20250326,143100,21190260000,242000,242000,242500,241750,214
|
|
20250326,143000,21138454500,242000,242000,242000,241500,143
|
|
20250326,142900,21103870750,242000,242000,242000,241500,78
|
|
20250326,142800,21085004000,242000,242000,242000,241500,92
|
|
20250326,142700,21062751500,242000,242000,242000,241500,338
|
|
20250326,142600,20980962500,242000,242000,242000,241500,296
|
|
20250326,142500,20909349250,242000,241500,242000,241500,112
|
|
20250326,142400,20882256750,242000,242000,242500,241500,170
|
|
20250326,142300,20841131500,242000,242000,242000,241500,86
|
|
20250326,142200,20820322750,241500,242250,242500,241500,138
|
|
20250326,142100,20786936750,242000,242000,242000,241500,260
|
|
20250326,142000,20724029250,241500,242000,242500,241500,339
|
|
20250326,141900,20642011250,242000,242000,242000,241500,74
|
|
20250326,141800,20624124000,241500,242000,242000,241500,128
|
|
20250326,141700,20593163500,242000,241500,242000,241500,67
|
|
20250326,141600,20576960750,241500,241500,242000,241000,400
|
|
20250326,141500,20480332250,242000,242500,242500,241500,726
|
|
20250326,141400,20304454750,242500,242500,242500,242000,90
|
|
20250326,141300,20282656750,242500,242500,242500,242000,60
|
|
20250326,141200,20268112250,242500,242500,242500,242000,88
|
|
20250326,141100,20246777500,242500,243000,243000,242000,79
|
|
20250326,141000,20227617750,243000,242500,243000,242000,774
|
|
20250326,140900,20039914750,242500,242500,242500,242000,66
|
|
20250326,140800,20023914250,242500,242500,242500,242000,59
|
|
20250326,140700,20009621250,242500,242500,242500,242000,158
|
|
20250326,140600,19971355750,242500,242250,242500,242000,168
|
|
20250326,140500,19930665500,242500,242500,242500,242000,198
|
|
20250326,140400,19882668250,242000,242500,242500,242000,61
|
|
20250326,140300,19867886750,242000,242500,242500,242000,93
|
|
20250326,140200,19845349250,242000,242500,242500,242000,303
|
|
20250326,140100,19771963250,242500,242000,242500,242000,344
|
|
20250326,140000,19688656250,242000,242500,242500,242000,122
|
|
20250326,135900,19659102250,242000,242500,242500,242000,65
|
|
20250326,135800,19643349250,242500,242000,242500,242000,111
|
|
20250326,135700,19616452000,242500,242000,242500,242000,153
|
|
20250326,135600,19579377000,242000,241500,242000,241500,164
|
|
20250326,135500,19539696500,242000,242000,242000,241500,65
|
|
20250326,135400,19523969500,242000,242000,242000,241500,140
|
|
20250326,135300,19490102000,242000,242000,242250,241500,425
|
|
20250326,135200,19387269000,242250,242500,242500,242000,143
|
|
20250326,135100,19352630500,242500,242000,242500,242000,191
|
|
20250326,135000,19306347750,242000,242500,242500,242000,200
|
|
20250326,134900,19257865750,242500,242500,242500,242000,99
|
|
20250326,134800,19233863750,242500,242000,242500,242000,59
|
|
20250326,134700,19219561750,242500,242500,242500,242000,186
|
|
20250326,134600,19174458750,242500,242500,242500,242000,93
|
|
20250326,134500,19151913750,242500,242500,242500,242000,66
|
|
20250326,134400,19135915250,242500,242500,242500,242000,162
|
|
20250326,134300,19096633500,242000,242500,242500,242000,53
|
|
20250326,134200,19083787500,242500,242000,242500,242000,554
|
|
20250326,134100,18949656000,242500,242000,242500,242000,119
|
|
20250326,134000,18920833000,242500,242500,242500,242000,40
|
|
20250326,133900,18911138000,242500,242000,242500,242000,148
|
|
20250326,133800,18875272000,242500,241750,242500,241500,73
|
|
20250326,133700,18857601250,241750,242500,242500,241500,87
|
|
20250326,133600,18836535000,242000,242500,242500,241500,119
|
|
20250326,133500,18807737000,242500,242500,242500,241500,169
|
|
20250326,133400,18766790250,242500,242000,242500,241500,99
|
|
20250326,133300,18742818750,242000,242000,242500,242000,83
|
|
20250326,133200,18722703250,242000,241750,242500,241500,118
|
|
20250326,133100,18694148250,242000,242000,242000,241500,77
|
|
20250326,133000,18675518500,242000,242000,242000,241500,128
|
|
20250326,132900,18644548000,242000,242000,242500,241500,583
|
|
20250326,132800,18503455500,242000,242000,242500,241500,1195
|
|
20250326,132700,18214075000,242000,242000,242000,241500,161
|
|
20250326,132600,18175116000,241500,241500,242000,241500,2170
|
|
20250326,132500,17650646000,241500,241000,241500,241000,146
|
|
20250326,132400,17615412000,241000,241500,241500,241000,166
|
|
20250326,132300,17575340250,241500,241500,241500,241000,167
|
|
20250326,132200,17535024250,241500,241500,241500,241000,110
|
|
20250326,132100,17508462250,241500,241500,241500,241000,113
|
|
20250326,132000,17481194500,241500,241500,241500,241000,102
|
|
20250326,131900,17456566000,241500,241500,241500,241000,68
|
|
20250326,131800,17440155000,241500,241500,242000,241000,187
|
|
20250326,131700,17394992750,241000,242000,242000,241000,612
|
|
20250326,131600,17247181750,242000,241500,242000,241500,88
|
|
20250326,131500,17225904250,242000,242000,242000,241500,45
|
|
20250326,131400,17215022250,242000,242000,242000,241500,157
|
|
20250326,131300,17177052250,242000,242000,242000,241500,67
|
|
20250326,131200,17160858250,242000,241500,242000,241500,91
|
|
20250326,131100,17138845250,241500,242000,242000,241500,64
|
|
20250326,131000,17123361500,241500,242000,242000,241500,90
|
|
20250326,130900,17101585250,242000,241500,242000,241500,173
|
|
20250326,130800,17059779750,241500,242000,242000,241500,56
|
|
20250326,130700,17046239250,241500,242000,242000,241500,81
|
|
20250326,130600,17026655750,242000,242000,242000,241500,142
|
|
20250326,130500,16992293750,242000,242000,242500,242000,40
|
|
20250326,130400,16982608250,242500,242250,242500,242000,100
|
|
20250326,130300,16958386500,242000,242500,242500,242000,64
|
|
20250326,130200,16942870000,242000,242500,242500,242000,90
|
|
20250326,130100,16921084500,242500,242500,242500,242000,50
|
|
20250326,130000,16908971000,242000,242000,242500,241500,133
|
|
20250326,125900,16876782500,242000,242000,242500,242000,620
|
|
20250326,125800,16726723500,242000,242000,242500,242000,82
|
|
20250326,125700,16706846500,242500,242500,242500,242000,89
|
|
20250326,125600,16685265250,242000,242000,242500,242000,96
|
|
20250326,125500,16661989250,242500,242500,242500,242000,292
|
|
20250326,125400,16591186250,242500,242500,242500,242000,348
|
|
20250326,125300,16506796750,242500,242000,242500,242000,76
|
|
20250326,125200,16488376250,242000,242500,242500,242000,104
|
|
20250326,125100,16463164750,242000,242500,242500,242000,241
|
|
20250326,125000,16404742750,242000,242000,242500,242000,104
|
|
20250326,124900,16379529500,242500,242000,242500,242000,100
|
|
20250326,124800,16355289000,242500,242500,242500,242000,86
|
|
20250326,124700,16334449500,242500,242500,242750,242000,263
|
|
20250326,124600,16270676500,242500,242250,242500,242250,63
|
|
20250326,124500,16255402750,242500,242500,242500,242250,263
|
|
20250326,124400,16191625750,242500,243000,243000,242500,92
|
|
20250326,124300,16169289250,242500,242500,243000,242000,1128
|
|
20250326,124200,15895737500,242500,242500,242500,242000,422
|
|
20250326,124100,15793419500,242000,242250,242500,242000,232
|
|
20250326,124000,15737253500,242500,242000,242500,242000,108
|
|
20250326,123900,15711088500,242000,242500,242500,242000,68
|
|
20250326,123800,15694603500,242500,242000,242500,242000,151
|
|
20250326,123700,15657995500,242500,242500,242500,242000,51
|
|
20250326,123600,15645638000,242000,242000,242500,242000,122
|
|
20250326,123500,15616078000,242000,242500,242500,242000,153
|
|
20250326,123400,15579013000,242000,242000,242500,241750,211
|
|
20250326,123300,15527928250,242000,242000,242500,242000,64
|
|
20250326,123200,15512428750,242000,242000,242500,242000,151
|
|
20250326,123100,15475840250,242500,242500,242500,242000,190
|
|
20250326,123000,15429831250,242000,242000,242500,241500,223
|
|
20250326,122900,15375876250,242000,241500,242000,241500,223
|
|
20250326,122800,15321921500,241500,242000,242000,241500,140
|
|
20250326,122700,15288049000,242000,242000,242000,241500,307
|
|
20250326,122600,15213765000,242000,242000,242000,241500,194
|
|
20250326,122500,15166820500,242000,242000,242000,241500,70
|
|
20250326,122400,15149886500,242000,242000,242000,241500,137
|
|
20250326,122300,15116738250,241500,241500,242000,241500,90
|
|
20250326,122200,15094963000,242000,241500,242000,241500,89
|
|
20250326,122100,15073444500,241750,241500,242000,241500,66
|
|
20250326,122000,15057481250,241500,241500,242000,241500,45
|
|
20250326,121900,15046601250,242000,241500,242000,241000,137
|
|
20250326,121800,15013472750,241500,241500,242000,241500,241
|
|
20250326,121700,14955247250,241500,241500,242000,241500,232
|
|
20250326,121600,14899197750,242000,241500,242000,241500,123
|
|
20250326,121500,14869466750,241000,241000,241500,241000,57
|
|
20250326,121400,14855703750,241000,241500,241500,241000,59
|
|
20250326,121300,14841461750,241000,241500,241500,241000,68
|
|
20250326,121200,14825048250,241500,241500,242000,241000,161
|
|
20250326,121100,14786160250,241500,241500,242000,241500,230
|
|
20250326,121000,14730589750,241500,242000,242000,241500,70
|
|
20250326,120900,14713665250,242000,242000,242000,241500,185
|
|
20250326,120800,14668918750,241500,241500,242000,241500,77
|
|
20250326,120700,14650314250,241500,241500,242000,241500,207
|
|
20250326,120600,14600281750,242000,241500,242000,241500,50
|
|
20250326,120500,14588187000,241500,241500,242000,241500,91
|
|
20250326,120400,14566182000,242000,241500,242000,241500,132
|
|
20250326,120300,14534293000,242000,241750,242000,241500,77
|
|
20250326,120200,14515667750,241500,241500,242000,241500,180
|
|
20250326,120100,14472175500,242000,242000,242000,241500,173
|
|
20250326,120000,14430365500,241500,242000,242000,241500,191
|
|
20250326,115900,14384199250,241500,242000,242000,241500,45
|
|
20250326,115800,14373318000,241500,241500,241500,241000,432
|
|
20250326,115700,14269012000,241500,241500,241500,241000,305
|
|
20250326,115600,14195361500,241500,241500,241500,241000,199
|
|
20250326,115500,14147327000,241500,241000,241500,241000,28
|
|
20250326,115400,14140569000,241000,241000,241500,241000,176
|
|
20250326,115300,14098097000,241000,241500,241500,241000,50
|
|
20250326,115200,14086031500,241000,241000,241500,241000,68
|
|
20250326,115100,14069618750,241500,241500,241500,241000,65
|
|
20250326,115000,14053944750,241500,241000,241500,241000,151
|
|
20250326,114900,14017485000,241000,241500,241500,241000,62
|
|
20250326,114800,14002512500,241500,241000,241500,241000,142
|
|
20250326,114700,13968254500,241000,241500,241500,241000,104
|
|
20250326,114600,13943144500,241000,241000,241500,241000,49
|
|
20250326,114500,13931321750,241500,241000,241500,241000,168
|
|
20250326,114400,13890756500,241000,241500,241500,241000,131
|
|
20250326,114300,13859136250,241500,241500,241500,241000,63
|
|
20250326,114200,13843927750,241500,241000,241500,241000,85
|
|
20250326,114100,13823410000,241500,241000,241500,241000,706
|
|
20250326,114000,13653228500,241000,240500,241000,240500,101
|
|
20250326,113900,13628893500,241000,241000,241000,240500,138
|
|
20250326,113800,13595667500,240500,240500,241000,240500,31
|
|
20250326,113700,13588203750,241000,240500,241000,240000,333
|
|
20250326,113600,13508090250,240500,240000,240500,240000,138
|
|
20250326,113500,13474908250,240000,240500,240500,240000,109
|
|
20250326,113400,13448696250,240500,240000,240500,240000,58
|
|
20250326,113300,13434751000,240500,240000,240500,240000,63
|
|
20250326,113200,13419601500,240000,240500,240500,240000,57
|
|
20250326,113100,13405898000,240500,240000,240500,240000,57
|
|
20250326,113000,13392194750,240000,240500,240500,240000,59
|
|
20250326,112900,13378009750,240000,240500,240500,240000,52
|
|
20250326,112800,13365509750,240000,240000,240500,240000,79
|
|
20250326,112700,13346526000,240000,240500,240500,240000,68
|
|
20250326,112600,13330182250,240000,240000,240500,240000,81
|
|
20250326,112500,13310724750,240000,240500,240500,239500,655
|
|
20250326,112400,13153499250,240500,240500,240500,240000,39
|
|
20250326,112300,13144122000,240000,240000,240500,240000,60
|
|
20250326,112200,13129698000,240000,240000,240500,240000,327
|
|
20250326,112100,13051204500,240000,240500,240500,240000,178
|
|
20250326,112000,13008442500,240500,240000,240500,240000,40
|
|
20250326,111900,12998831000,240000,240500,240500,240000,146
|
|
20250326,111800,12963722500,240000,240250,240500,240000,57
|
|
20250326,111700,12950018750,240000,240500,240500,240000,600
|
|
20250326,111600,12806000750,240000,241000,241000,240000,2196
|
|
20250326,111500,12277861000,240500,241000,241500,240000,478
|
|
20250326,111400,12162698000,241000,241000,241000,240500,796
|
|
20250326,111300,11970963500,241000,241000,241000,240000,836
|
|
20250326,111200,11769649500,241000,240500,241500,240000,566
|
|
20250326,111100,11633247500,240500,240500,241000,240000,443
|
|
20250326,111000,11526586000,241000,240500,241000,240500,486
|
|
20250326,110900,11409506000,240500,240500,240500,240000,495
|
|
20250326,110800,11290461500,240500,240000,240500,239500,553
|
|
20250326,110700,11157659500,240500,240000,240500,240000,403
|
|
20250326,110600,11060804000,240500,240000,240500,240000,269
|
|
20250326,110500,10996113500,240000,240000,240500,239500,513
|
|
20250326,110400,10872810500,239500,240000,241000,239500,1062
|
|
20250326,110300,10617685250,240000,240000,240500,240000,446
|
|
20250326,110200,10510432750,240500,240500,240500,240000,510
|
|
20250326,110100,10387782750,240500,239500,240500,239500,455
|
|
20250326,110000,10278483250,240000,240000,240000,239500,78
|
|
20250326,105900,10259769250,240000,239500,240000,239500,116
|
|
20250326,105800,10231951250,240000,240000,240000,239500,37
|
|
20250326,105700,10223076250,239500,239500,240000,239500,58
|
|
20250326,105600,10209177000,239500,240000,240500,239500,369
|
|
20250326,105500,10120707250,240000,240000,240500,240000,91
|
|
20250326,105400,10098861250,240000,240000,240500,239750,955
|
|
20250326,105300,9869657500,240000,239500,240000,239000,344
|
|
20250326,105200,9787239250,239500,239000,239500,239000,370
|
|
20250326,105100,9698628250,239500,239000,239500,239000,40
|
|
20250326,105000,9689053750,239250,239500,239500,239000,18
|
|
20250326,104900,9684746000,239000,239500,239500,239000,235
|
|
20250326,104800,9628564000,239000,239000,239500,239000,44
|
|
20250326,104700,9618030000,239500,239500,239500,239000,71
|
|
20250326,104600,9601030500,239500,239500,239500,239000,49
|
|
20250326,104500,9589299500,239500,239000,239500,238500,226
|
|
20250326,104400,9535246500,238500,239000,239000,238500,27
|
|
20250326,104300,9528798000,239000,238500,239500,238500,282
|
|
20250326,104200,9461382750,239000,238500,239000,238500,9
|
|
20250326,104100,9459234750,238500,238500,239000,238500,168
|
|
20250326,104000,9419098250,239000,239000,239000,238500,30
|
|
20250326,103900,9411931250,238500,239000,239000,238500,148
|
|
20250326,103800,9376603250,239000,239000,239000,238500,35
|
|
20250326,103700,9368243250,239000,239000,239500,238500,68
|
|
20250326,103600,9351988500,239500,239000,239500,238500,139
|
|
20250326,103500,9318768500,239000,238500,239000,238500,25
|
|
20250326,103400,9312798000,238500,239000,239000,238500,37
|
|
20250326,103300,9303960000,238500,238500,239000,238500,78
|
|
20250326,103200,9285351000,238500,239000,239000,238500,81
|
|
20250326,103100,9266024000,238500,239000,239000,238500,7
|
|
20250326,103000,9264351500,239000,238500,239000,238500,51
|
|
20250326,102900,9252170750,239000,238500,239000,238500,78
|
|
20250326,102800,9233561750,238500,238500,239000,238000,44
|
|
20250326,102700,9223065250,238000,238000,238500,238000,411
|
|
20250326,102600,9125220250,238500,238500,239000,238500,1450
|
|
20250326,102500,8779386750,238500,238500,239000,238500,19
|
|
20250326,102400,8774854250,238500,239000,239000,238500,101
|
|
20250326,102300,8750719750,239000,239500,239500,239000,93
|
|
20250326,102200,8728481000,239000,239000,239500,238500,1536
|
|
20250326,102100,8361375000,239000,239000,239500,239000,124
|
|
20250326,102000,8331685500,239000,239500,239500,239000,391
|
|
20250326,101900,8238041500,239500,239000,239500,239000,432
|
|
20250326,101800,8134784750,239000,239000,239000,238500,109
|
|
20250326,101700,8108735250,239000,239000,239500,238500,33
|
|
20250326,101600,8100846750,239000,238500,239000,238500,305
|
|
20250326,101500,8027956500,239000,238500,239500,238500,89
|
|
20250326,101400,8006668500,238500,239000,239000,238500,48
|
|
20250326,101300,7995200500,239500,239000,239500,238500,56
|
|
20250326,101200,7981815500,239000,239000,239000,238500,178
|
|
20250326,101100,7939276000,238500,239000,239000,238500,73
|
|
20250326,101000,7921830000,238500,238500,239000,238500,25
|
|
20250326,100900,7915860500,238750,239000,239000,238750,87
|
|
20250326,100800,7895067750,238500,239000,239000,238500,33
|
|
20250326,100700,7887193250,239000,239000,239000,238500,278
|
|
20250326,100600,7820861000,239000,238500,239000,238500,35
|
|
20250326,100500,7812504500,238500,238500,239000,238500,33
|
|
20250326,100400,7804622000,239000,238500,239000,238500,25
|
|
20250326,100300,7798655000,238500,238500,239000,238500,24
|
|
20250326,100200,7792925750,238500,238500,239000,238500,60
|
|
20250326,100100,7778587250,239000,238500,239000,238500,65
|
|
20250326,100000,7763060250,238500,238500,239000,238500,130
|
|
20250326,095900,7732003250,238500,238500,239000,238500,29
|
|
20250326,095800,7725085750,239000,239500,239500,238500,78
|
|
20250326,095700,7706437750,239000,239000,239500,239000,140
|
|
20250326,095600,7672973750,239500,238500,239500,238500,253
|
|
20250326,095500,7612449000,239000,238500,239000,238500,146
|
|
20250326,095400,7577560500,239000,239000,239000,238500,60
|
|
20250326,095300,7563223000,238500,239500,239500,238500,222
|
|
20250326,095200,7510157000,239000,239000,239500,239000,18
|
|
20250326,095100,7505851500,239500,238500,239500,238500,34
|
|
20250326,095000,7497734500,239000,238500,239500,238500,331
|
|
20250326,094900,7418628500,239000,239000,239500,238000,3593
|
|
20250326,094800,6561842750,239500,239000,239500,239000,142
|
|
20250326,094700,6527896750,239000,239000,239500,239000,75
|
|
20250326,094600,6509948250,239500,239000,239500,239000,50
|
|
20250326,094500,6497986750,239500,239000,239500,239000,82
|
|
20250326,094400,6478365250,239000,239000,239500,239000,81
|
|
20250326,094300,6459001250,239000,239500,239500,239000,155
|
|
20250326,094200,6421933250,239500,239000,239500,239000,30
|
|
20250326,094100,6414759500,239000,239000,239500,239000,54
|
|
20250326,094000,6401840000,239000,239500,239500,238500,1918
|
|
20250326,093900,5943375000,239500,239000,240000,239000,563
|
|
20250326,093800,5808510500,239000,239000,239500,239000,19
|
|
20250326,093700,5803965500,239500,239000,239500,239000,34
|
|
20250326,093600,5795830500,239000,239000,239500,239000,34
|
|
20250326,093500,5787691000,239500,239000,239500,239000,68
|
|
20250326,093400,5771412250,239000,240000,240000,239000,28
|
|
20250326,093300,5764709750,240000,240000,240000,239000,1058
|
|
20250326,093200,5511300250,240000,240000,240000,239500,42
|
|
20250326,093100,5501222250,240000,240000,240000,239500,80
|
|
20250326,093000,5482040750,239500,239000,240000,239000,513
|
|
20250326,092900,5359177750,239500,239000,239500,239000,49
|
|
20250326,092800,5347451750,239500,240000,240000,239000,1331
|
|
20250326,092700,5028696750,240000,240000,240000,239500,25
|
|
20250326,092600,5022700750,239500,240000,240000,239500,37
|
|
20250326,092500,5013827250,240000,239500,240000,239000,480
|
|
20250326,092400,4898855250,239000,239500,239500,239000,339
|
|
20250326,092300,4817707750,239000,240500,240500,239000,1574
|
|
20250326,092200,4440784250,239500,240000,240500,239500,388
|
|
20250326,092100,4347650750,240500,240000,240500,240000,82
|
|
20250326,092000,4327962250,239500,239000,240000,239000,1493
|
|
20250326,091900,3970274750,239500,239500,239500,239500,178
|
|
20250326,091800,3927643750,239500,239500,239500,239000,34
|
|
20250326,091700,3919501750,239000,239000,239000,238500,511
|
|
20250326,091600,3797373250,239000,239250,239250,238500,782
|
|
20250326,091500,3610515750,239000,239000,239500,239000,102
|
|
20250326,091400,3586109750,239000,239500,239500,239000,74
|
|
20250326,091300,3568393250,239500,239000,239500,239000,183
|
|
20250326,091200,3524629000,239000,239000,239000,238500,845
|
|
20250326,091100,3322679750,239000,239000,239500,238500,230
|
|
20250326,091000,3267750000,239000,239000,239500,238500,1579
|
|
20250326,090900,2890629750,239000,240500,240500,239000,1149
|
|
20250326,090800,2615161500,240000,241000,241000,240000,506
|
|
20250326,090700,2493583000,240500,242000,242000,240500,932
|
|
20250326,090600,2269007000,242000,242500,242500,241000,668
|
|
20250326,090500,2107456000,242000,242000,242500,241500,1010
|
|
20250326,090400,1863012500,242000,243000,243000,242000,645
|
|
20250326,090300,1706545500,243000,242500,243000,242500,278
|
|
20250326,090200,1639050000,242500,243000,243000,242000,1720
|
|
20250326,090100,1221886500,243000,243000,243000,242500,1109
|
|
20250326,090000,952409500,243000,243000,244000,242500,3915
|