744 lines
43 KiB
CSV
744 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,212100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,212000,32902512250,245000,245000,245000,245000,0
|
|
20250327,211900,32902512250,245000,245000,245000,245000,0
|
|
20250327,211800,32902512250,245000,245000,245000,245000,0
|
|
20250327,211700,32902512250,245000,245000,245000,245000,0
|
|
20250327,211600,32902512250,245000,245000,245000,245000,0
|
|
20250327,211500,32902512250,245000,245000,245000,245000,0
|
|
20250327,211400,32902512250,245000,245000,245000,245000,0
|
|
20250327,211300,32902512250,245000,245000,245000,245000,0
|
|
20250327,211200,32902512250,245000,245000,245000,245000,0
|
|
20250327,211100,32902512250,245000,245000,245000,245000,0
|
|
20250327,211000,32902512250,245000,245000,245000,245000,0
|
|
20250327,210900,32902512250,245000,245000,245000,245000,0
|
|
20250327,210800,32902512250,245000,245000,245000,245000,0
|
|
20250327,210700,32902512250,245000,245000,245000,245000,0
|
|
20250327,210600,32902512250,245000,245000,245000,245000,0
|
|
20250327,210500,32902512250,245000,245000,245000,245000,0
|
|
20250327,210400,32902512250,245000,245000,245000,245000,0
|
|
20250327,210300,32902512250,245000,245000,245000,245000,0
|
|
20250327,210200,32902512250,245000,245000,245000,245000,0
|
|
20250327,210100,32902512250,245000,245000,245000,245000,0
|
|
20250327,210000,32902512250,245000,245000,245000,245000,0
|
|
20250327,205900,32902512250,245000,245000,245000,245000,0
|
|
20250327,205800,32902512250,245000,245000,245000,245000,0
|
|
20250327,205700,32902512250,245000,245000,245000,245000,0
|
|
20250327,205600,32902512250,245000,245000,245000,245000,0
|
|
20250327,205500,32902512250,245000,245000,245000,245000,0
|
|
20250327,205400,32902512250,245000,245000,245000,245000,0
|
|
20250327,205300,32902512250,245000,245000,245000,245000,0
|
|
20250327,205200,32902512250,245000,245000,245000,245000,0
|
|
20250327,205100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,205000,32902512250,245000,245000,245000,245000,0
|
|
20250327,204900,32902512250,245000,245000,245000,245000,0
|
|
20250327,204800,32902512250,245000,245000,245000,245000,0
|
|
20250327,204700,32902512250,245000,245000,245000,245000,0
|
|
20250327,204600,32902512250,245000,245000,245000,245000,0
|
|
20250327,204500,32902512250,245000,245000,245000,245000,0
|
|
20250327,204400,32902512250,245000,245000,245000,245000,0
|
|
20250327,204300,32902512250,245000,245000,245000,245000,0
|
|
20250327,204200,32902512250,245000,245000,245000,245000,0
|
|
20250327,204100,32902512250,245000,245000,245000,245000,0
|
|
20250327,204000,32902512250,245000,245000,245000,245000,0
|
|
20250327,203900,32902512250,245000,245000,245000,245000,0
|
|
20250327,203800,32902512250,245000,245000,245000,245000,0
|
|
20250327,203700,32902512250,245000,245000,245000,245000,0
|
|
20250327,203600,32902512250,245000,245000,245000,245000,0
|
|
20250327,203500,32902512250,245000,245000,245000,245000,0
|
|
20250327,203400,32902512250,245000,245000,245000,245000,0
|
|
20250327,203300,32902512250,245000,245000,245000,245000,0
|
|
20250327,203200,32902512250,245000,245000,245000,245000,0
|
|
20250327,203100,32902512250,245000,245000,245000,245000,0
|
|
20250327,203000,32902512250,245000,245000,245000,245000,0
|
|
20250327,202900,32902512250,245000,245000,245000,245000,0
|
|
20250327,202800,32902512250,245000,245000,245000,245000,0
|
|
20250327,202700,32902512250,245000,245000,245000,245000,0
|
|
20250327,202600,32902512250,245000,245000,245000,245000,0
|
|
20250327,202500,32902512250,245000,245000,245000,245000,0
|
|
20250327,202400,32902512250,245000,245000,245000,245000,0
|
|
20250327,202300,32902512250,245000,245000,245000,245000,0
|
|
20250327,202200,32902512250,245000,245000,245000,245000,0
|
|
20250327,202100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,202000,32902512250,245000,245000,245000,245000,0
|
|
20250327,201900,32902512250,245000,245000,245000,245000,0
|
|
20250327,201800,32902512250,245000,245000,245000,245000,0
|
|
20250327,201700,32902512250,245000,245000,245000,245000,0
|
|
20250327,201600,32902512250,245000,245000,245000,245000,0
|
|
20250327,201500,32902512250,245000,245000,245000,245000,0
|
|
20250327,201400,32902512250,245000,245000,245000,245000,0
|
|
20250327,201300,32902512250,245000,245000,245000,245000,0
|
|
20250327,201200,32902512250,245000,245000,245000,245000,0
|
|
20250327,201100,32902512250,245000,245000,245000,245000,0
|
|
20250327,201000,32902512250,245000,245000,245000,245000,0
|
|
20250327,200900,32902512250,245000,245000,245000,245000,0
|
|
20250327,200800,32902512250,245000,245000,245000,245000,0
|
|
20250327,200700,32902512250,245000,245000,245000,245000,0
|
|
20250327,200600,32902512250,245000,245000,245000,245000,0
|
|
20250327,200500,32902512250,245000,245000,245000,245000,0
|
|
20250327,200400,32902512250,245000,245000,245000,245000,0
|
|
20250327,200300,32902512250,245000,245000,245000,245000,0
|
|
20250327,200200,32902512250,245000,245000,245000,245000,0
|
|
20250327,200100,32902512250,245000,245000,245000,245000,0
|
|
20250327,200000,32902512250,245000,245000,245000,245000,0
|
|
20250327,195900,32902512250,245000,245000,245000,245000,0
|
|
20250327,195800,32902512250,245000,245000,245000,245000,0
|
|
20250327,195700,32902512250,245000,245000,245000,245000,0
|
|
20250327,195600,32902512250,245000,245000,245000,245000,0
|
|
20250327,195500,32902512250,245000,245000,245000,245000,0
|
|
20250327,195400,32902512250,245000,245000,245000,245000,0
|
|
20250327,195300,32902512250,245000,245000,245000,245000,0
|
|
20250327,195200,32902512250,245000,245000,245000,245000,0
|
|
20250327,195100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,195000,32902512250,245000,245000,245000,245000,0
|
|
20250327,194900,32902512250,245000,245000,245000,245000,0
|
|
20250327,194800,32902512250,245000,245000,245000,245000,0
|
|
20250327,194700,32902512250,245000,245000,245000,245000,0
|
|
20250327,194600,32902512250,245000,245000,245000,245000,0
|
|
20250327,194500,32902512250,245000,245000,245000,245000,0
|
|
20250327,194400,32902512250,245000,245000,245000,245000,0
|
|
20250327,194300,32902512250,245000,245000,245000,245000,0
|
|
20250327,194200,32902512250,245000,245000,245000,245000,0
|
|
20250327,194100,32902512250,245000,245000,245000,245000,0
|
|
20250327,194000,32902512250,245000,245000,245000,245000,0
|
|
20250327,193900,32902512250,245000,245000,245000,245000,0
|
|
20250327,193800,32902512250,245000,245000,245000,245000,0
|
|
20250327,193700,32902512250,245000,245000,245000,245000,0
|
|
20250327,193600,32902512250,245000,245000,245000,245000,0
|
|
20250327,193500,32902512250,245000,245000,245000,245000,0
|
|
20250327,193400,32902512250,245000,245000,245000,245000,0
|
|
20250327,193300,32902512250,245000,245000,245000,245000,0
|
|
20250327,193200,32902512250,245000,245000,245000,245000,0
|
|
20250327,193100,32902512250,245000,245000,245000,245000,0
|
|
20250327,193000,32902512250,245000,245000,245000,245000,0
|
|
20250327,192900,32902512250,245000,245000,245000,245000,0
|
|
20250327,192800,32902512250,245000,245000,245000,245000,0
|
|
20250327,192700,32902512250,245000,245000,245000,245000,0
|
|
20250327,192600,32902512250,245000,245000,245000,245000,0
|
|
20250327,192500,32902512250,245000,245000,245000,245000,0
|
|
20250327,192400,32902512250,245000,245000,245000,245000,0
|
|
20250327,192300,32902512250,245000,245000,245000,245000,0
|
|
20250327,192200,32902512250,245000,245000,245000,245000,0
|
|
20250327,192100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,192000,32902512250,245000,245000,245000,245000,0
|
|
20250327,191900,32902512250,245000,245000,245000,245000,0
|
|
20250327,191800,32902512250,245000,245000,245000,245000,0
|
|
20250327,191700,32902512250,245000,245000,245000,245000,0
|
|
20250327,191600,32902512250,245000,245000,245000,245000,0
|
|
20250327,191500,32902512250,245000,245000,245000,245000,0
|
|
20250327,191400,32902512250,245000,245000,245000,245000,0
|
|
20250327,191300,32902512250,245000,245000,245000,245000,0
|
|
20250327,191200,32902512250,245000,245000,245000,245000,0
|
|
20250327,191100,32902512250,245000,245000,245000,245000,0
|
|
20250327,191000,32902512250,245000,245000,245000,245000,0
|
|
20250327,190900,32902512250,245000,245000,245000,245000,0
|
|
20250327,190800,32902512250,245000,245000,245000,245000,0
|
|
20250327,190700,32902512250,245000,245000,245000,245000,0
|
|
20250327,190600,32902512250,245000,245000,245000,245000,0
|
|
20250327,190500,32902512250,245000,245000,245000,245000,0
|
|
20250327,190400,32902512250,245000,245000,245000,245000,0
|
|
20250327,190300,32902512250,245000,245000,245000,245000,0
|
|
20250327,190200,32902512250,245000,245000,245000,245000,0
|
|
20250327,190100,32902512250,245000,245000,245000,245000,0
|
|
20250327,190000,32902512250,245000,245000,245000,245000,0
|
|
20250327,185900,32902512250,245000,245000,245000,245000,0
|
|
20250327,185800,32902512250,245000,245000,245000,245000,0
|
|
20250327,185700,32902512250,245000,245000,245000,245000,0
|
|
20250327,185600,32902512250,245000,245000,245000,245000,0
|
|
20250327,185500,32902512250,245000,245000,245000,245000,0
|
|
20250327,185400,32902512250,245000,245000,245000,245000,0
|
|
20250327,185300,32902512250,245000,245000,245000,245000,0
|
|
20250327,185200,32902512250,245000,245000,245000,245000,0
|
|
20250327,185100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,185000,32902512250,245000,245000,245000,245000,0
|
|
20250327,184900,32902512250,245000,245000,245000,245000,0
|
|
20250327,184800,32902512250,245000,245000,245000,245000,0
|
|
20250327,184700,32902512250,245000,245000,245000,245000,0
|
|
20250327,184600,32902512250,245000,245000,245000,245000,0
|
|
20250327,184500,32902512250,245000,245000,245000,245000,0
|
|
20250327,184400,32902512250,245000,245000,245000,245000,0
|
|
20250327,184300,32902512250,245000,245000,245000,245000,0
|
|
20250327,184200,32902512250,245000,245000,245000,245000,0
|
|
20250327,184100,32902512250,245000,245000,245000,245000,0
|
|
20250327,184000,32902512250,245000,245000,245000,245000,0
|
|
20250327,183900,32902512250,245000,245000,245000,245000,0
|
|
20250327,183800,32902512250,245000,245000,245000,245000,0
|
|
20250327,183700,32902512250,245000,245000,245000,245000,0
|
|
20250327,183600,32902512250,245000,245000,245000,245000,0
|
|
20250327,183500,32902512250,245000,245000,245000,245000,0
|
|
20250327,183400,32902512250,245000,245000,245000,245000,0
|
|
20250327,183300,32902512250,245000,245000,245000,245000,0
|
|
20250327,183200,32902512250,245000,245000,245000,245000,0
|
|
20250327,183100,32902512250,245000,245000,245000,245000,0
|
|
20250327,183000,32902512250,245000,245000,245000,245000,0
|
|
20250327,182900,32902512250,245000,245000,245000,245000,0
|
|
20250327,182800,32902512250,245000,245000,245000,245000,0
|
|
20250327,182700,32902512250,245000,245000,245000,245000,0
|
|
20250327,182600,32902512250,245000,245000,245000,245000,0
|
|
20250327,182500,32902512250,245000,245000,245000,245000,0
|
|
20250327,182400,32902512250,245000,245000,245000,245000,0
|
|
20250327,182300,32902512250,245000,245000,245000,245000,0
|
|
20250327,182200,32902512250,245000,245000,245000,245000,0
|
|
20250327,182100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,182000,32902512250,245000,245000,245000,245000,0
|
|
20250327,181900,32902512250,245000,245000,245000,245000,0
|
|
20250327,181800,32902512250,245000,245000,245000,245000,0
|
|
20250327,181700,32902512250,245000,245000,245000,245000,0
|
|
20250327,181600,32902512250,245000,245000,245000,245000,0
|
|
20250327,181500,32902512250,245000,245000,245000,245000,0
|
|
20250327,181400,32902512250,245000,245000,245000,245000,0
|
|
20250327,181300,32902512250,245000,245000,245000,245000,0
|
|
20250327,181200,32902512250,245000,245000,245000,245000,0
|
|
20250327,181100,32902512250,245000,245000,245000,245000,0
|
|
20250327,181000,32902512250,245000,245000,245000,245000,0
|
|
20250327,180900,32902512250,245000,245000,245000,245000,0
|
|
20250327,180800,32902512250,245000,245000,245000,245000,0
|
|
20250327,180700,32902512250,245000,245000,245000,245000,0
|
|
20250327,180600,32902512250,245000,245000,245000,245000,0
|
|
20250327,180500,32902512250,245000,245000,245000,245000,0
|
|
20250327,180400,32902512250,245000,245000,245000,245000,0
|
|
20250327,180300,32902512250,245000,245000,245000,245000,0
|
|
20250327,180200,32902512250,245000,245000,245000,245000,0
|
|
20250327,180100,32902512250,245000,245000,245000,245000,0
|
|
20250327,180000,32902512250,245000,245000,245000,245000,0
|
|
20250327,175900,32902512250,245000,245000,245000,245000,0
|
|
20250327,175800,32902512250,245000,245000,245000,245000,0
|
|
20250327,175700,32902512250,245000,245000,245000,245000,0
|
|
20250327,175600,32902512250,245000,245000,245000,245000,0
|
|
20250327,175500,32902512250,245000,245000,245000,245000,0
|
|
20250327,175400,32902512250,245000,245000,245000,245000,0
|
|
20250327,175300,32902512250,245000,245000,245000,245000,0
|
|
20250327,175200,32902512250,245000,245000,245000,245000,0
|
|
20250327,175100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,175000,32902512250,245000,245000,245000,245000,0
|
|
20250327,174900,32902512250,245000,245000,245000,245000,0
|
|
20250327,174800,32902512250,245000,245000,245000,245000,0
|
|
20250327,174700,32902512250,245000,245000,245000,245000,0
|
|
20250327,174600,32902512250,245000,245000,245000,245000,0
|
|
20250327,174500,32902512250,245000,245000,245000,245000,0
|
|
20250327,174400,32902512250,245000,245000,245000,245000,0
|
|
20250327,174300,32902512250,245000,245000,245000,245000,0
|
|
20250327,174200,32902512250,245000,245000,245000,245000,0
|
|
20250327,174100,32902512250,245000,245000,245000,245000,0
|
|
20250327,174000,32902512250,245000,245000,245000,245000,0
|
|
20250327,173900,32902512250,245000,245000,245000,245000,0
|
|
20250327,173800,32902512250,245000,245000,245000,245000,0
|
|
20250327,173700,32902512250,245000,245000,245000,245000,0
|
|
20250327,173600,32902512250,245000,245000,245000,245000,0
|
|
20250327,173500,32902512250,245000,245000,245000,245000,0
|
|
20250327,173400,32902512250,245000,245000,245000,245000,0
|
|
20250327,173300,32902512250,245000,245000,245000,245000,0
|
|
20250327,173200,32902512250,245000,245000,245000,245000,0
|
|
20250327,173100,32902512250,245000,245000,245000,245000,0
|
|
20250327,173000,32902512250,245000,245000,245000,245000,0
|
|
20250327,172900,32902512250,245000,245000,245000,245000,0
|
|
20250327,172800,32902512250,245000,245000,245000,245000,0
|
|
20250327,172700,32902512250,245000,245000,245000,245000,0
|
|
20250327,172600,32902512250,245000,245000,245000,245000,0
|
|
20250327,172500,32902512250,245000,245000,245000,245000,0
|
|
20250327,172400,32902512250,245000,245000,245000,245000,0
|
|
20250327,172300,32902512250,245000,245000,245000,245000,0
|
|
20250327,172200,32902512250,245000,245000,245000,245000,0
|
|
20250327,172100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,172000,32902512250,245000,245000,245000,245000,0
|
|
20250327,171900,32902512250,245000,245000,245000,245000,0
|
|
20250327,171800,32902512250,245000,245000,245000,245000,0
|
|
20250327,171700,32902512250,245000,245000,245000,245000,0
|
|
20250327,171600,32902512250,245000,245000,245000,245000,0
|
|
20250327,171500,32902512250,245000,245000,245000,245000,0
|
|
20250327,171400,32902512250,245000,245000,245000,245000,0
|
|
20250327,171300,32902512250,245000,245000,245000,245000,0
|
|
20250327,171200,32902512250,245000,245000,245000,245000,0
|
|
20250327,171100,32902512250,245000,245000,245000,245000,0
|
|
20250327,171000,32902512250,245000,245000,245000,245000,0
|
|
20250327,170900,32902512250,245000,245000,245000,245000,0
|
|
20250327,170800,32902512250,245000,245000,245000,245000,0
|
|
20250327,170700,32902512250,245000,245000,245000,245000,0
|
|
20250327,170600,32902512250,245000,245000,245000,245000,0
|
|
20250327,170500,32902512250,245000,245000,245000,245000,0
|
|
20250327,170400,32902512250,245000,245000,245000,245000,0
|
|
20250327,170300,32902512250,245000,245000,245000,245000,0
|
|
20250327,170200,32902512250,245000,245000,245000,245000,0
|
|
20250327,170100,32902512250,245000,245000,245000,245000,0
|
|
20250327,170000,32902512250,245000,245000,245000,245000,0
|
|
20250327,165900,32902512250,245000,245000,245000,245000,0
|
|
20250327,165800,32902512250,245000,245000,245000,245000,0
|
|
20250327,165700,32902512250,245000,245000,245000,245000,0
|
|
20250327,165600,32902512250,245000,245000,245000,245000,0
|
|
20250327,165500,32902512250,245000,245000,245000,245000,0
|
|
20250327,165400,32902512250,245000,245000,245000,245000,0
|
|
20250327,165300,32902512250,245000,245000,245000,245000,0
|
|
20250327,165200,32902512250,245000,245000,245000,245000,0
|
|
20250327,165100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,165000,32902512250,245000,245000,245000,245000,0
|
|
20250327,164900,32902512250,245000,245000,245000,245000,0
|
|
20250327,164800,32902512250,245000,245000,245000,245000,0
|
|
20250327,164700,32902512250,245000,245000,245000,245000,0
|
|
20250327,164600,32902512250,245000,245000,245000,245000,0
|
|
20250327,164500,32902512250,245000,245000,245000,245000,0
|
|
20250327,164400,32902512250,245000,245000,245000,245000,0
|
|
20250327,164300,32902512250,245000,245000,245000,245000,0
|
|
20250327,164200,32902512250,245000,245000,245000,245000,0
|
|
20250327,164100,32902512250,245000,245000,245000,245000,0
|
|
20250327,164000,32902512250,245000,245000,245000,245000,0
|
|
20250327,163900,32902512250,245000,245000,245000,245000,0
|
|
20250327,163800,32902512250,245000,245000,245000,245000,0
|
|
20250327,163700,32902512250,245000,245000,245000,245000,0
|
|
20250327,163600,32902512250,245000,245000,245000,245000,0
|
|
20250327,163500,32902512250,245000,245000,245000,245000,0
|
|
20250327,163400,32902512250,245000,245000,245000,245000,0
|
|
20250327,163300,32902512250,245000,245000,245000,245000,0
|
|
20250327,163200,32902512250,245000,245000,245000,245000,0
|
|
20250327,163100,32902512250,245000,245000,245000,245000,0
|
|
20250327,163000,32902512250,245000,245000,245000,245000,0
|
|
20250327,162900,32902512250,245000,245000,245000,245000,0
|
|
20250327,162800,32902512250,245000,245000,245000,245000,0
|
|
20250327,162700,32902512250,245000,245000,245000,245000,0
|
|
20250327,162600,32902512250,245000,245000,245000,245000,0
|
|
20250327,162500,32902512250,245000,245000,245000,245000,0
|
|
20250327,162400,32902512250,245000,245000,245000,245000,0
|
|
20250327,162300,32902512250,245000,245000,245000,245000,0
|
|
20250327,162200,32902512250,245000,245000,245000,245000,0
|
|
20250327,162100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,162000,32902512250,245000,245000,245000,245000,0
|
|
20250327,161900,32902512250,245000,245000,245000,245000,0
|
|
20250327,161800,32902512250,245000,245000,245000,245000,0
|
|
20250327,161700,32902512250,245000,245000,245000,245000,0
|
|
20250327,161600,32902512250,245000,245000,245000,245000,0
|
|
20250327,161500,32902512250,245000,245000,245000,245000,0
|
|
20250327,161400,32902512250,245000,245000,245000,245000,0
|
|
20250327,161300,32902512250,245000,245000,245000,245000,0
|
|
20250327,161200,32902512250,245000,245000,245000,245000,0
|
|
20250327,161100,32902512250,245000,245000,245000,245000,0
|
|
20250327,161000,32902512250,245000,245000,245000,245000,0
|
|
20250327,160900,32902512250,245000,245000,245000,245000,0
|
|
20250327,160800,32902512250,245000,245000,245000,245000,0
|
|
20250327,160700,32902512250,245000,245000,245000,245000,0
|
|
20250327,160600,32902512250,245000,245000,245000,245000,0
|
|
20250327,160500,32902512250,245000,245000,245000,245000,0
|
|
20250327,160400,32902512250,245000,245000,245000,245000,0
|
|
20250327,160300,32902512250,245000,245000,245000,245000,0
|
|
20250327,160200,32902512250,245000,245000,245000,245000,0
|
|
20250327,160100,32902512250,245000,245000,245000,245000,0
|
|
20250327,160000,32902512250,245000,245000,245000,245000,0
|
|
20250327,155900,32902512250,245000,245000,245000,245000,0
|
|
20250327,155800,32902512250,245000,245000,245000,245000,0
|
|
20250327,155700,32902512250,245000,245000,245000,245000,0
|
|
20250327,155600,32902512250,245000,245000,245000,245000,0
|
|
20250327,155500,32902512250,245000,245000,245000,245000,0
|
|
20250327,155400,32902512250,245000,245000,245000,245000,0
|
|
20250327,155300,32902512250,245000,245000,245000,245000,0
|
|
20250327,155200,32902512250,245000,245000,245000,245000,0
|
|
20250327,155100,32902512250,245000,245000,245000,245000,4868
|
|
20250327,155000,32902512250,245000,245000,245000,245000,0
|
|
20250327,154900,32902512250,245000,245000,245000,245000,0
|
|
20250327,154800,32902512250,245000,245000,245000,245000,0
|
|
20250327,154700,32902512250,245000,245000,245000,245000,0
|
|
20250327,154600,32902512250,245000,245000,245000,245000,0
|
|
20250327,154500,32902512250,245000,245000,245000,245000,0
|
|
20250327,154400,32902512250,245000,245000,245000,245000,0
|
|
20250327,154300,32902512250,245000,245000,245000,245000,0
|
|
20250327,154200,32902512250,245000,245000,245000,245000,0
|
|
20250327,154100,32902512250,245000,245000,245000,245000,0
|
|
20250327,154000,32902512250,245000,245000,245000,245000,0
|
|
20250327,153900,32902512250,245000,245000,245000,245000,0
|
|
20250327,153800,32902512250,245000,245000,245000,245000,0
|
|
20250327,153700,32902512250,245000,245000,245000,245000,0
|
|
20250327,153600,32902512250,245000,245000,245000,245000,0
|
|
20250327,153500,32902512250,245000,245000,245000,245000,0
|
|
20250327,153400,32902512250,245000,245000,245000,245000,0
|
|
20250327,153300,32902512250,245000,245000,245000,245000,0
|
|
20250327,153200,32902512250,245000,245000,245000,245000,0
|
|
20250327,153100,32902512250,245000,245000,245000,245000,0
|
|
20250327,153000,32902512250,245000,245000,245000,245000,4868
|
|
20250327,152900,31709852250,245000,245000,245000,245000,0
|
|
20250327,152800,31709852250,245000,245000,245000,245000,0
|
|
20250327,152700,31709852250,245000,245000,245000,245000,0
|
|
20250327,152600,31709852250,245000,245000,245000,245000,0
|
|
20250327,152500,31709852250,245000,245000,245000,245000,0
|
|
20250327,152400,31709852250,245000,245000,245000,245000,0
|
|
20250327,152300,31709852250,245000,245000,245000,245000,0
|
|
20250327,152200,31709852250,245000,245000,245000,245000,0
|
|
20250327,152100,31709852250,245000,245000,245000,245000,0
|
|
20250327,152000,31709852250,245000,245000,245000,245000,0
|
|
20250327,151900,31709852250,245000,245000,245000,244500,257
|
|
20250327,151800,31646957750,245000,245500,245500,245000,121
|
|
20250327,151700,31617310750,245000,245500,245500,245000,279
|
|
20250327,151600,31548918500,245000,245250,245500,245000,255
|
|
20250327,151500,31486328000,245250,245500,245500,245000,571
|
|
20250327,151400,31346279000,245500,245000,245500,245000,276
|
|
20250327,151300,31278529500,245500,245500,245500,245000,536
|
|
20250327,151200,31147158000,245500,245500,245500,245000,329
|
|
20250327,151100,31066448500,245500,245500,245500,245000,622
|
|
20250327,151000,30913984500,245500,245500,245500,245000,686
|
|
20250327,150900,30745578500,245500,245500,245500,245000,218
|
|
20250327,150800,30692062500,245500,245000,245500,244500,403
|
|
20250327,150700,30593166500,245000,245500,245500,245000,429
|
|
20250327,150600,30487946000,245500,245500,245500,245000,308
|
|
20250327,150500,30412377250,245500,245500,245500,245000,331
|
|
20250327,150400,30331186750,245500,245500,245500,245000,725
|
|
20250327,150300,30153251250,245500,245500,245500,245000,488
|
|
20250327,150200,30033521750,245000,245000,245500,244500,300
|
|
20250327,150100,29960040750,245000,245000,245000,244500,120
|
|
20250327,150000,29930641750,244500,245500,245500,244500,294
|
|
20250327,145900,29858597750,245500,245500,245500,245000,294
|
|
20250327,145800,29786524250,245500,245500,245500,245000,147
|
|
20250327,145700,29750443250,245500,245500,245500,245000,204
|
|
20250327,145600,29700381750,245500,245500,245500,245000,168
|
|
20250327,145500,29659182250,245500,245500,245500,245000,208
|
|
20250327,145400,29608161750,245500,245500,245500,245000,132
|
|
20250327,145300,29575761750,245500,245000,245500,245000,186
|
|
20250327,145200,29530160750,245000,245500,246000,245000,247
|
|
20250327,145100,29469509250,245500,246000,246000,245000,122
|
|
20250327,145000,29439558750,245500,246000,246000,245000,118
|
|
20250327,144900,29410574250,246000,246000,246000,245000,241
|
|
20250327,144800,29351343250,245500,246000,246000,245500,118
|
|
20250327,144700,29322320250,246000,246000,246000,245500,107
|
|
20250327,144600,29296004750,246000,246000,246000,245500,161
|
|
20250327,144500,29256408750,246000,246000,246000,245500,87
|
|
20250327,144400,29235008750,245500,246000,246000,245000,145
|
|
20250327,144300,29199362750,246000,246000,246000,245500,144
|
|
20250327,144200,29163944750,246000,245500,246000,245000,196
|
|
20250327,144100,29115808250,245500,246000,246000,245500,164
|
|
20250327,144000,29075493750,245500,246000,246000,245500,215
|
|
20250327,143900,29022626750,246000,246000,246000,245500,100
|
|
20250327,143800,28998038250,246000,245500,246000,245000,112
|
|
20250327,143700,28970502750,246000,245500,246000,245000,133
|
|
20250327,143600,28937803250,245500,245500,245500,245000,89
|
|
20250327,143500,28915961250,245500,246000,246000,245000,697
|
|
20250327,143400,28745023250,246000,245500,246000,245000,152
|
|
20250327,143300,28707698750,245500,245500,245500,245000,167
|
|
20250327,143200,28666732500,245500,245500,245500,244500,252
|
|
20250327,143100,28604948000,245500,245500,245500,244500,728
|
|
20250327,143000,28426624000,245500,245500,245500,245000,137
|
|
20250327,142900,28392992000,245000,245500,245500,245000,166
|
|
20250327,142800,28352245000,245000,245500,245500,245000,1102
|
|
20250327,142700,28082071750,246000,246000,246000,245500,173
|
|
20250327,142600,28039533750,245500,246000,246000,245500,143
|
|
20250327,142500,28004358250,246000,246000,246000,245500,128
|
|
20250327,142400,27972872750,245750,246000,246000,245500,209
|
|
20250327,142300,27921499500,246000,245500,246000,245500,308
|
|
20250327,142200,27845813000,246000,246500,246500,245500,286
|
|
20250327,142100,27775459000,246500,246000,246500,246000,406
|
|
20250327,142000,27675433500,246000,246000,246000,245500,244
|
|
20250327,141900,27615411000,246000,246500,246500,245500,398
|
|
20250327,141800,27517476500,246500,246000,246500,245500,417
|
|
20250327,141700,27414868500,246000,246000,246000,245500,154
|
|
20250327,141600,27376995500,246000,246000,246500,246000,288
|
|
20250327,141500,27306133500,246500,246000,246500,245500,130
|
|
20250327,141400,27274109500,246000,246500,246500,245500,207
|
|
20250327,141300,27223142000,246500,246500,246500,246000,220
|
|
20250327,141200,27168954000,246500,246000,246500,245500,269
|
|
20250327,141100,27102771000,246000,246000,246000,245500,413
|
|
20250327,141000,27001349000,246000,246500,246500,245500,144
|
|
20250327,140900,26965879000,246500,246500,246500,246000,85
|
|
20250327,140800,26944947000,246500,246000,246500,245500,99
|
|
20250327,140700,26920585000,246500,246500,246500,246000,282
|
|
20250327,140600,26851166000,246000,246500,246500,246000,67
|
|
20250327,140500,26834654000,246500,246000,246500,246000,88
|
|
20250327,140400,26812975000,246500,246500,246500,246000,174
|
|
20250327,140300,26770109000,246500,246500,246500,246000,64
|
|
20250327,140200,26754335500,246500,246500,246500,246000,68
|
|
20250327,140100,26737575000,246500,246500,246500,246000,129
|
|
20250327,140000,26705783500,246500,246000,246500,246000,97
|
|
20250327,135900,26681880000,246500,246000,246500,246000,94
|
|
20250327,135800,26658713000,246500,246500,247000,246000,81
|
|
20250327,135700,26638742500,246500,246000,246500,246000,120
|
|
20250327,135600,26609163250,246000,246500,246500,246000,462
|
|
20250327,135500,26495484250,246000,245500,246500,245500,89
|
|
20250327,135400,26473549750,246500,246500,246500,246000,158
|
|
20250327,135300,26434642250,246500,246500,246500,246000,367
|
|
20250327,135200,26344203750,246000,246500,246500,246000,148
|
|
20250327,135100,26307762250,246500,246500,246500,246000,269
|
|
20250327,135000,26241550250,246000,246500,246500,246000,271
|
|
20250327,134900,26174825750,246500,246000,246500,245500,160
|
|
20250327,134800,26135441250,246000,246500,246500,245500,225
|
|
20250327,134700,26080031250,246500,246500,246500,245500,181
|
|
20250327,134600,26035435250,246500,246500,246500,246000,271
|
|
20250327,134500,25968688250,246500,246500,246500,246000,263
|
|
20250327,134400,25903916750,246500,246000,246500,246000,88
|
|
20250327,134300,25882231250,246500,246500,246500,246000,656
|
|
20250327,134200,25720769250,246500,246500,246500,246000,124
|
|
20250327,134100,25690205250,246500,246500,246500,246500,56
|
|
20250327,134000,25676401250,246500,246500,247000,246000,1179
|
|
20250327,133900,25385753250,246500,246500,246500,246000,166
|
|
20250327,133800,25344835250,246000,246500,246500,246000,48
|
|
20250327,133700,25333006750,246500,247000,247000,246500,923
|
|
20250327,133600,25105468750,247000,247000,247000,246500,371
|
|
20250327,133500,25013833750,247000,246500,247000,246500,1097
|
|
20250327,133400,24743379250,247000,247000,247000,246500,84
|
|
20250327,133300,24722632250,247000,247000,247000,246500,87
|
|
20250327,133200,24701145250,247000,247000,247000,247000,18
|
|
20250327,133100,24696699250,247000,247000,247000,246500,173
|
|
20250327,133000,24653968750,247000,247000,247000,246500,192
|
|
20250327,132900,24606554750,246500,247000,247000,246500,56
|
|
20250327,132800,24592727250,247000,247000,247000,246500,141
|
|
20250327,132700,24557906250,246500,247000,247000,246500,59
|
|
20250327,132600,24543334250,246500,246500,247000,246500,169
|
|
20250327,132500,24501593750,247000,247500,247500,246500,377
|
|
20250327,132400,24408460250,247500,247500,247500,247000,627
|
|
20250327,132300,24253537750,247500,247500,247500,247000,152
|
|
20250327,132200,24215930750,247500,247500,247500,247000,260
|
|
20250327,132100,24151648750,247500,247500,247500,247000,57
|
|
20250327,132000,24137546250,247000,247500,247500,247000,316
|
|
20250327,131900,24059379250,247500,247500,247500,247000,106
|
|
20250327,131800,24033144750,247500,247500,247500,247000,53
|
|
20250327,131700,24020027750,247500,247500,247500,247000,90
|
|
20250327,131600,23997753250,247500,247500,247500,247000,101
|
|
20250327,131500,23972757500,247500,247500,247500,247000,136
|
|
20250327,131400,23939138500,247500,247500,247500,247000,154
|
|
20250327,131300,23901070000,247500,247000,247500,246500,122
|
|
20250327,131200,23870902500,247000,247000,247500,246500,99
|
|
20250327,131100,23846442500,246500,247500,247500,246500,93
|
|
20250327,131000,23823440000,247000,247000,247500,246500,98
|
|
20250327,130900,23799223000,247000,247000,247000,246500,110
|
|
20250327,130800,23772058000,247000,246500,247000,246500,272
|
|
20250327,130700,23704985000,247000,247000,247000,246500,203
|
|
20250327,130600,23654893500,247000,247000,247500,246500,132
|
|
20250327,130500,23622287500,247000,247500,247500,246500,55
|
|
20250327,130400,23608697000,247500,247500,247500,247000,160
|
|
20250327,130300,23569132000,247500,247500,247500,247000,106
|
|
20250327,130200,23542929000,247500,247500,247500,247000,124
|
|
20250327,130100,23512244500,247500,247500,247500,247000,205
|
|
20250327,130000,23461550000,247500,247500,247500,247000,100
|
|
20250327,125900,23436811500,247500,247500,247500,247000,127
|
|
20250327,125800,23405383000,247500,247500,247500,247000,150
|
|
20250327,125700,23368258500,247500,247500,247500,247000,137
|
|
20250327,125600,23334373000,247500,247250,247500,247000,121
|
|
20250327,125500,23304458750,247500,247500,247500,247000,160
|
|
20250327,125400,23264868750,247500,247500,247500,247000,304
|
|
20250327,125300,23189733750,247500,247500,247500,247000,69
|
|
20250327,125200,23172657250,247500,247500,247500,247000,296
|
|
20250327,125100,23099487750,247500,247000,247500,246500,520
|
|
20250327,125000,22970998750,247000,247000,247000,246500,93
|
|
20250327,124900,22948028250,246500,246500,247000,246500,97
|
|
20250327,124800,22924083250,247000,247000,247000,246500,202
|
|
20250327,124700,22874258250,247000,247000,247000,246500,59
|
|
20250327,124600,22859685750,247000,247000,247000,247000,83
|
|
20250327,124500,22839184750,247000,247000,247000,246500,70
|
|
20250327,124400,22821898750,247000,246500,247500,246500,477
|
|
20250327,124300,22704066250,247500,247000,247500,246500,56
|
|
20250327,124200,22690233250,247000,247000,247000,246500,95
|
|
20250327,124100,22666770250,247000,247000,247500,247000,36
|
|
20250327,124000,22657876250,247000,247000,247500,246500,135
|
|
20250327,123900,22624503750,247000,247000,247500,246500,105
|
|
20250327,123800,22598565250,247000,247000,247500,247000,42
|
|
20250327,123700,22588185250,247500,247000,247500,246500,79
|
|
20250327,123600,22568647250,247000,247500,247500,246500,155
|
|
20250327,123500,22530327750,247000,247500,247500,247000,122
|
|
20250327,123400,22500180250,247000,247500,247500,247000,209
|
|
20250327,123300,22448489250,247500,247500,247500,247500,131
|
|
20250327,123200,22416066750,247500,247500,247500,247000,62
|
|
20250327,123100,22400731750,247000,247500,247500,247000,110
|
|
20250327,123000,22373533750,247000,247500,247500,246500,837
|
|
20250327,122900,22166803250,247500,247500,247500,247000,128
|
|
20250327,122800,22135156750,247500,247500,247500,247000,78
|
|
20250327,122700,22115853250,247500,247500,247500,247000,101
|
|
20250327,122600,22090859750,247500,247500,247500,247000,29
|
|
20250327,122500,22083683250,247500,248000,248000,247000,217
|
|
20250327,122400,22029963250,248000,248000,248000,247500,79
|
|
20250327,122300,22010390250,247500,248000,248000,247500,25
|
|
20250327,122200,22004196750,247500,247500,248000,247000,153
|
|
20250327,122100,21966266500,247500,247500,248000,247000,260
|
|
20250327,122000,21901906500,247500,247500,247500,247500,60
|
|
20250327,121900,21887056500,247500,247500,248000,247000,192
|
|
20250327,121800,21839536000,247500,248000,248000,247500,214
|
|
20250327,121700,21786532000,248000,247500,248000,247000,80
|
|
20250327,121600,21766696500,247500,248000,248000,247500,114
|
|
20250327,121500,21738441500,248000,248000,248000,248000,34
|
|
20250327,121400,21730009500,248000,247500,248000,247500,308
|
|
20250327,121300,21653643000,247500,248000,248000,247500,214
|
|
20250327,121200,21600633000,248000,248000,248000,247500,314
|
|
20250327,121100,21522774500,247500,247750,248000,247500,334
|
|
20250327,121000,21439958000,248000,247500,248000,247500,111
|
|
20250327,120900,21412455000,248000,248000,248000,247500,133
|
|
20250327,120800,21379472500,248000,248000,248000,247500,464
|
|
20250327,120700,21264506000,248000,247500,248000,247000,488
|
|
20250327,120600,21143668000,247500,247500,247500,247000,152
|
|
20250327,120500,21106050000,247500,247500,247500,247000,166
|
|
20250327,120400,21064965500,247000,247500,247500,247000,149
|
|
20250327,120300,21028091000,247500,247500,247500,247000,226
|
|
20250327,120200,20972156500,247000,247500,247500,247000,170
|
|
20250327,120100,20930082500,247500,247500,247500,247000,145
|
|
20250327,120000,20894225250,247000,247000,247500,247000,106
|
|
20250327,115900,20868010750,247500,247000,247500,247000,165
|
|
20250327,115800,20827183250,247500,247000,247500,247000,310
|
|
20250327,115700,20750553000,247000,247500,247500,247000,196
|
|
20250327,115600,20702056500,247500,247500,247500,247000,97
|
|
20250327,115500,20678052500,247000,247500,247500,247000,79
|
|
20250327,115400,20658505000,247500,247000,247500,247000,33
|
|
20250327,115300,20650342500,247500,247500,247500,247000,60
|
|
20250327,115200,20635497000,247500,247000,247500,246500,102
|
|
20250327,115100,20610296500,247000,247000,247500,246500,92
|
|
20250327,115000,20587570500,247000,247000,247000,246500,158
|
|
20250327,114900,20548548000,247000,247000,247000,246500,210
|
|
20250327,114800,20496682000,247000,247000,247000,246500,32
|
|
20250327,114700,20488782500,247000,247000,247000,246500,64
|
|
20250327,114600,20472979000,247000,247000,247000,246500,99
|
|
20250327,114500,20448529500,247000,247000,247500,246500,341
|
|
20250327,114400,20364294500,247000,247000,247500,246500,89
|
|
20250327,114300,20342299000,247000,247000,247500,246500,115
|
|
20250327,114200,20313884500,247000,247000,247000,246500,148
|
|
20250327,114100,20277331750,247000,246750,247000,246750,180
|
|
20250327,114000,20232879250,246750,247000,247000,246500,116
|
|
20250327,113900,20204230500,247000,247500,247500,246500,43
|
|
20250327,113800,20193612000,247500,247000,247500,246500,104
|
|
20250327,113700,20167928000,247000,246500,247000,246500,138
|
|
20250327,113600,20133864000,247000,247500,247500,246500,126
|
|
20250327,113500,20102775500,247000,247000,247500,246500,60
|
|
20250327,113400,20087951500,246500,246500,247500,246500,316
|
|
20250327,113300,20009842000,246500,247000,247000,246500,29
|
|
20250327,113200,20002682500,247000,247000,247000,246500,50
|
|
20250327,113100,19990339000,247000,247000,247000,246500,131
|
|
20250327,113000,19957990000,247000,247000,247250,246500,504
|
|
20250327,112900,19833507500,247000,247000,247500,246500,340
|
|
20250327,112800,19749519500,247000,247000,247500,247000,181
|
|
20250327,112700,19704767750,246500,247000,247000,246500,186
|
|
20250327,112600,19658832250,246500,247000,247000,246500,96
|
|
20250327,112500,19635131750,246500,247000,247000,246500,122
|
|
20250327,112400,19605017250,246500,247000,247000,246500,176
|
|
20250327,112300,19561552000,247000,247500,247500,247000,2004
|
|
20250327,112200,19065606250,248000,247500,248000,247500,107
|
|
20250327,112100,19039074250,248000,248000,248500,247500,656
|
|
20250327,112000,18876357750,248000,248500,248500,248000,178
|
|
20250327,111900,18832171000,248500,248500,248500,248000,540
|
|
20250327,111800,18698086500,248500,248000,248500,247500,1162
|
|
20250327,111700,18409804000,248000,248000,248000,247500,332
|
|
20250327,111600,18327485000,247500,248000,248000,247500,238
|
|
20250327,111500,18268472000,248000,248000,248000,247500,760
|
|
20250327,111400,18080200000,248000,248000,248000,247500,484
|
|
20250327,111300,17960203250,248000,248000,248000,247500,772
|
|
20250327,111200,17768771750,248000,247500,248000,247000,1891
|
|
20250327,111100,17300552250,247500,247500,247500,247000,584
|
|
20250327,111000,17156117750,247500,247500,247500,247000,100
|
|
20250327,110900,17131371750,247000,247000,247500,247000,253
|
|
20250327,110800,17068826500,247500,247500,247500,247000,1219
|
|
20250327,110700,16767148000,247000,247000,247500,247000,148
|
|
20250327,110600,16730563000,247000,247500,247500,247000,145
|
|
20250327,110500,16694703000,247000,247500,247500,247000,154
|
|
20250327,110400,16656604500,247500,247000,247500,246500,2425
|
|
20250327,110300,16057587500,247000,246000,247000,246000,161
|
|
20250327,110200,16017854000,247000,246500,247000,246000,319
|
|
20250327,110100,15939197500,246500,246500,247000,246000,919
|
|
20250327,110000,15712673500,246500,246000,246500,246000,225
|
|
20250327,105900,15657224750,246500,246500,247000,246000,1213
|
|
20250327,105800,15358259750,246500,247000,247000,246500,835
|
|
20250327,105700,15152366750,246500,247000,247000,246500,442
|
|
20250327,105600,15043214250,247000,246500,247000,246500,473
|
|
20250327,105500,14926487250,246500,247000,247000,246500,194
|
|
20250327,105400,14878587250,247000,246500,247000,246500,250
|
|
20250327,105300,14816878250,246500,246500,247000,246000,200
|
|
20250327,105200,14767538750,246500,246000,247000,246000,244
|
|
20250327,105100,14707392250,247000,246500,247000,246000,367
|
|
20250327,105000,14616884250,246500,246500,246500,246000,358
|
|
20250327,104900,14528645250,246000,246500,246500,246000,434
|
|
20250327,104800,14421707750,246000,246500,246500,246000,257
|
|
20250327,104700,14358371250,246500,246000,246500,245500,593
|
|
20250327,104600,14212528250,246000,246500,246500,246000,244
|
|
20250327,104500,14152403250,246500,246000,246500,246000,112
|
|
20250327,104400,14124804500,246500,246500,246500,246000,234
|
|
20250327,104300,14067192000,246500,246500,246500,246000,114
|
|
20250327,104200,14039106000,246500,246500,247000,246000,478
|
|
20250327,104100,13921239000,247000,246500,247000,246000,63
|
|
20250327,104000,13905703000,246500,246750,247000,246000,804
|
|
20250327,103900,13707474000,247000,246500,247000,246000,109
|
|
20250327,103800,13680577500,246500,246500,246500,246000,1164
|
|
20250327,103700,13393655000,246000,246500,246500,246000,96
|
|
20250327,103600,13370001000,246500,246500,247000,246000,246
|
|
20250327,103500,13309363000,246500,246500,246500,246000,65
|
|
20250327,103400,13293355500,246500,246500,247000,246000,167
|
|
20250327,103300,13252188500,246500,246500,246500,246000,99
|
|
20250327,103200,13227794500,246500,247000,247000,246500,457
|
|
20250327,103100,13115088000,247000,247000,247000,246500,176
|
|
20250327,103000,13071630500,246500,247000,247000,246500,125
|
|
20250327,102900,13040771000,247000,246500,247000,246500,111
|
|
20250327,102800,13013379000,246500,247000,247000,246500,207
|
|
20250327,102700,12962263500,247000,247000,247000,246500,74
|
|
20250327,102600,12943989750,247000,246500,247000,246500,278
|
|
20250327,102500,12875432250,247000,246500,247000,246000,303
|
|
20250327,102400,12800706250,246500,246500,247000,246000,1833
|
|
20250327,102300,12348862750,246500,246000,246500,246000,87
|
|
20250327,102200,12327422750,245500,246000,246500,245500,177
|
|
20250327,102100,12283877750,245500,246000,246000,245500,73
|
|
20250327,102000,12265928750,246000,246000,246500,246000,149
|
|
20250327,101900,12229219750,246000,246000,246500,246000,128
|
|
20250327,101800,12197724250,246000,246500,246500,245500,177
|
|
20250327,101700,12154155250,246000,246000,246500,246000,94
|
|
20250327,101600,12131027250,246000,246000,246000,245500,641
|
|
20250327,101500,11973343250,246000,246000,246000,245500,145
|
|
20250327,101400,11937691250,246000,246000,246000,245500,53
|
|
20250327,101300,11924654750,246000,245500,246000,245500,146
|
|
20250327,101200,11888756250,245500,245500,246000,245000,336
|
|
20250327,101100,11806257750,246000,245000,246000,245000,1333
|
|
20250327,101000,11478959250,245500,245500,245500,245000,129
|
|
20250327,100900,11447314500,245500,245500,245500,245000,141
|
|
20250327,100800,11412714500,245000,245000,245500,244500,161
|
|
20250327,100700,11373258250,244500,245000,245500,244500,241
|
|
20250327,100600,11314213750,245000,245000,245000,244500,222
|
|
20250327,100500,11259824250,245000,244750,245000,244500,444
|
|
20250327,100400,11151131500,244500,245000,245000,244500,176
|
|
20250327,100300,11108017000,244500,245000,245000,244500,122
|
|
20250327,100200,11078128000,245000,244750,245000,244500,188
|
|
20250327,100100,11032107250,245000,245000,245000,244500,196
|
|
20250327,100000,10984089250,245000,245000,245500,244500,531
|
|
20250327,095900,10853947000,245500,245500,245500,245000,249
|
|
20250327,095800,10792851750,245500,246000,246000,245000,1723
|
|
20250327,095700,10370324750,246000,246000,246000,245500,114
|
|
20250327,095600,10342286250,246000,245500,246000,245500,210
|
|
20250327,095500,10290640500,246000,245500,246000,245500,128
|
|
20250327,095400,10259156500,246000,246000,246000,245500,167
|
|
20250327,095300,10218077500,246000,246000,246000,245500,213
|
|
20250327,095200,10165682500,246000,245500,246000,245500,195
|
|
20250327,095100,10117767000,245500,246500,246500,245000,1804
|
|
20250327,095000,9674590500,246500,247000,247000,246000,459
|
|
20250327,094900,9561430000,246500,247000,247000,246500,356
|
|
20250327,094800,9473564000,247000,246500,247000,246500,282
|
|
20250327,094700,9403986000,246500,247000,247000,246500,354
|
|
20250327,094600,9316630000,247000,247000,247000,246500,188
|
|
20250327,094500,9270199500,247000,247000,247000,246750,182
|
|
20250327,094400,9225247500,247000,247000,247000,246500,304
|
|
20250327,094300,9150179000,246500,246000,247000,246000,1842
|
|
20250327,094200,8695669500,246000,246000,246000,245500,198
|
|
20250327,094100,8646965500,246000,246000,246000,245500,207
|
|
20250327,094000,8596048500,246000,246000,246000,245500,129
|
|
20250327,093900,8564316500,246000,246000,246500,245500,317
|
|
20250327,093800,8486337500,246500,246000,246500,246000,896
|
|
20250327,093700,8265493000,246000,246500,247000,245500,2175
|
|
20250327,093600,7729693000,247000,247000,247000,246500,426
|
|
20250327,093500,7624482500,246500,247000,247000,246500,335
|
|
20250327,093400,7541815500,247000,246500,247000,246000,1652
|
|
20250327,093300,7134633500,246500,246500,246500,246000,286
|
|
20250327,093200,7064145000,246500,246000,246500,246000,766
|
|
20250327,093100,6875379750,246000,246500,246500,246000,630
|
|
20250327,093000,6720283250,246500,246500,246500,245500,643
|
|
20250327,092900,6561994000,246000,246500,246500,245500,400
|
|
20250327,092800,6463489000,246000,246000,246500,245500,613
|
|
20250327,092700,6312692250,246000,246000,246500,245500,2086
|
|
20250327,092600,5799559750,246000,246000,246000,245500,415
|
|
20250327,092500,5697491000,246000,246000,246000,245500,833
|
|
20250327,092400,5492664000,246000,245000,246000,244500,2318
|
|
20250327,092300,4923757000,245000,245000,245500,244500,271
|
|
20250327,092200,4857319500,245500,245000,245500,244500,2155
|
|
20250327,092100,4329310500,245000,245000,245000,244500,229
|
|
20250327,092000,4273233500,245000,244500,245000,244000,1081
|
|
20250327,091900,4008950500,244000,244000,244500,243500,539
|
|
20250327,091800,3877400000,244000,244000,244000,243500,298
|
|
20250327,091700,3804777000,243500,244000,244000,243500,301
|
|
20250327,091600,3731338500,244000,244000,244500,243500,499
|
|
20250327,091500,3609594000,244500,244500,244500,243500,654
|
|
20250327,091400,3450130500,244500,244250,244500,244000,242
|
|
20250327,091300,3390971000,244500,244500,244500,244000,451
|
|
20250327,091200,3280758000,244500,245000,245000,244500,711
|
|
20250327,091100,3106826000,245000,244500,245000,244000,700
|
|
20250327,091000,2935618500,244500,245000,245000,243500,1327
|
|
20250327,090900,2611241250,245500,244500,245500,244000,1555
|
|
20250327,090800,2230426250,244500,244000,245000,243500,1271
|
|
20250327,090700,1920071500,244000,243500,244500,243500,1060
|
|
20250327,090600,1661547000,243500,244000,244000,243000,1545
|
|
20250327,090500,1285300250,243500,243500,244000,243000,738
|
|
20250327,090400,1105809750,244000,242500,244000,242000,952
|
|
20250327,090300,874614500,243000,241000,243000,241000,1278
|
|
20250327,090200,565228500,241000,240500,241500,240500,439
|
|
20250327,090100,459440000,240500,241000,241000,240500,123
|
|
20250327,090000,429848500,241000,240000,241000,238500,1786
|