737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,211400,1625946500,229500,229500,229500,229500,384
|
|
20250306,211300,1625946500,229500,229500,229500,229500,0
|
|
20250306,211200,1625946500,229500,229500,229500,229500,0
|
|
20250306,211100,1625946500,229500,229500,229500,229500,0
|
|
20250306,211000,1625946500,229500,229500,229500,229500,0
|
|
20250306,210900,1625946500,229500,229500,229500,229500,0
|
|
20250306,210800,1625946500,229500,229500,229500,229500,0
|
|
20250306,210700,1625946500,229500,229500,229500,229500,0
|
|
20250306,210600,1625946500,229500,229500,229500,229500,0
|
|
20250306,210500,1625946500,229500,229500,229500,229500,0
|
|
20250306,210400,1625946500,229500,229500,229500,229500,0
|
|
20250306,210300,1625946500,229500,229500,229500,229500,0
|
|
20250306,210200,1625946500,229500,229500,229500,229500,0
|
|
20250306,210100,1625946500,229500,229500,229500,229500,0
|
|
20250306,210000,1625946500,229500,229500,229500,229500,0
|
|
20250306,205900,1625946500,229500,229500,229500,229500,0
|
|
20250306,205800,1625946500,229500,229500,229500,229500,0
|
|
20250306,205700,1625946500,229500,229500,229500,229500,0
|
|
20250306,205600,1625946500,229500,229500,229500,229500,0
|
|
20250306,205500,1625946500,229500,229500,229500,229500,0
|
|
20250306,205400,1625946500,229500,229500,229500,229500,0
|
|
20250306,205300,1625946500,229500,229500,229500,229500,0
|
|
20250306,205200,1625946500,229500,229500,229500,229500,0
|
|
20250306,205100,1625946500,229500,229500,229500,229500,0
|
|
20250306,205000,1625946500,229500,229500,229500,229500,0
|
|
20250306,204900,1625946500,229500,229500,229500,229500,0
|
|
20250306,204800,1625946500,229500,229500,229500,229500,0
|
|
20250306,204700,1625946500,229500,229500,229500,229500,0
|
|
20250306,204600,1625946500,229500,229500,229500,229500,0
|
|
20250306,204500,1625946500,229500,229500,229500,229500,0
|
|
20250306,204400,1625946500,229500,229500,229500,229500,384
|
|
20250306,204300,1625946500,229500,229500,229500,229500,0
|
|
20250306,204200,1625946500,229500,229500,229500,229500,0
|
|
20250306,204100,1625946500,229500,229500,229500,229500,0
|
|
20250306,204000,1625946500,229500,229500,229500,229500,0
|
|
20250306,203900,1625946500,229500,229500,229500,229500,0
|
|
20250306,203800,1625946500,229500,229500,229500,229500,0
|
|
20250306,203700,1625946500,229500,229500,229500,229500,0
|
|
20250306,203600,1625946500,229500,229500,229500,229500,0
|
|
20250306,203500,1625946500,229500,229500,229500,229500,0
|
|
20250306,203400,1625946500,229500,229500,229500,229500,0
|
|
20250306,203300,1625946500,229500,229500,229500,229500,0
|
|
20250306,203200,1625946500,229500,229500,229500,229500,0
|
|
20250306,203100,1625946500,229500,229500,229500,229500,0
|
|
20250306,203000,1625946500,229500,229500,229500,229500,0
|
|
20250306,202900,1625946500,229500,229500,229500,229500,0
|
|
20250306,202800,1625946500,229500,229500,229500,229500,0
|
|
20250306,202700,1625946500,229500,229500,229500,229500,0
|
|
20250306,202600,1625946500,229500,229500,229500,229500,0
|
|
20250306,202500,1625946500,229500,229500,229500,229500,0
|
|
20250306,202400,1625946500,229500,229500,229500,229500,0
|
|
20250306,202300,1625946500,229500,229500,229500,229500,0
|
|
20250306,202200,1625946500,229500,229500,229500,229500,0
|
|
20250306,202100,1625946500,229500,229500,229500,229500,0
|
|
20250306,202000,1625946500,229500,229500,229500,229500,0
|
|
20250306,201900,1625946500,229500,229500,229500,229500,0
|
|
20250306,201800,1625946500,229500,229500,229500,229500,0
|
|
20250306,201700,1625946500,229500,229500,229500,229500,0
|
|
20250306,201600,1625946500,229500,229500,229500,229500,0
|
|
20250306,201500,1625946500,229500,229500,229500,229500,0
|
|
20250306,201400,1625946500,229500,229500,229500,229500,384
|
|
20250306,201300,1625946500,229500,229500,229500,229500,0
|
|
20250306,201200,1625946500,229500,229500,229500,229500,0
|
|
20250306,201100,1625946500,229500,229500,229500,229500,0
|
|
20250306,201000,1625946500,229500,229500,229500,229500,0
|
|
20250306,200900,1625946500,229500,229500,229500,229500,0
|
|
20250306,200800,1625946500,229500,229500,229500,229500,0
|
|
20250306,200700,1625946500,229500,229500,229500,229500,0
|
|
20250306,200600,1625946500,229500,229500,229500,229500,0
|
|
20250306,200500,1625946500,229500,229500,229500,229500,0
|
|
20250306,200400,1625946500,229500,229500,229500,229500,0
|
|
20250306,200300,1625946500,229500,229500,229500,229500,0
|
|
20250306,200200,1625946500,229500,229500,229500,229500,0
|
|
20250306,200100,1625946500,229500,229500,229500,229500,0
|
|
20250306,200000,1625946500,229500,229500,229500,229500,0
|
|
20250306,195900,1625946500,229500,229500,229500,229500,0
|
|
20250306,195800,1625946500,229500,229500,229500,229500,0
|
|
20250306,195700,1625946500,229500,229500,229500,229500,0
|
|
20250306,195600,1625946500,229500,229500,229500,229500,0
|
|
20250306,195500,1625946500,229500,229500,229500,229500,0
|
|
20250306,195400,1625946500,229500,229500,229500,229500,0
|
|
20250306,195300,1625946500,229500,229500,229500,229500,0
|
|
20250306,195200,1625946500,229500,229500,229500,229500,0
|
|
20250306,195100,1625946500,229500,229500,229500,229500,0
|
|
20250306,195000,1625946500,229500,229500,229500,229500,0
|
|
20250306,194900,1625946500,229500,229500,229500,229500,0
|
|
20250306,194800,1625946500,229500,229500,229500,229500,0
|
|
20250306,194700,1625946500,229500,229500,229500,229500,0
|
|
20250306,194600,1625946500,229500,229500,229500,229500,0
|
|
20250306,194500,1625946500,229500,229500,229500,229500,0
|
|
20250306,194400,1625946500,229500,229500,229500,229500,384
|
|
20250306,194300,1625946500,229500,229500,229500,229500,0
|
|
20250306,194200,1625946500,229500,229500,229500,229500,0
|
|
20250306,194100,1625946500,229500,229500,229500,229500,0
|
|
20250306,194000,1625946500,229500,229500,229500,229500,0
|
|
20250306,193900,1625946500,229500,229500,229500,229500,0
|
|
20250306,193800,1625946500,229500,229500,229500,229500,0
|
|
20250306,193700,1625946500,229500,229500,229500,229500,0
|
|
20250306,193600,1625946500,229500,229500,229500,229500,0
|
|
20250306,193500,1625946500,229500,229500,229500,229500,0
|
|
20250306,193400,1625946500,229500,229500,229500,229500,0
|
|
20250306,193300,1625946500,229500,229500,229500,229500,0
|
|
20250306,193200,1625946500,229500,229500,229500,229500,0
|
|
20250306,193100,1625946500,229500,229500,229500,229500,0
|
|
20250306,193000,1625946500,229500,229500,229500,229500,0
|
|
20250306,192900,1625946500,229500,229500,229500,229500,0
|
|
20250306,192800,1625946500,229500,229500,229500,229500,0
|
|
20250306,192700,1625946500,229500,229500,229500,229500,0
|
|
20250306,192600,1625946500,229500,229500,229500,229500,0
|
|
20250306,192500,1625946500,229500,229500,229500,229500,0
|
|
20250306,192400,1625946500,229500,229500,229500,229500,0
|
|
20250306,192300,1625946500,229500,229500,229500,229500,0
|
|
20250306,192200,1625946500,229500,229500,229500,229500,0
|
|
20250306,192100,1625946500,229500,229500,229500,229500,0
|
|
20250306,192000,1625946500,229500,229500,229500,229500,0
|
|
20250306,191900,1625946500,229500,229500,229500,229500,0
|
|
20250306,191800,1625946500,229500,229500,229500,229500,0
|
|
20250306,191700,1625946500,229500,229500,229500,229500,0
|
|
20250306,191600,1625946500,229500,229500,229500,229500,0
|
|
20250306,191500,1625946500,229500,229500,229500,229500,0
|
|
20250306,191400,1625946500,229500,229500,229500,229500,384
|
|
20250306,191300,1625946500,229500,229500,229500,229500,0
|
|
20250306,191200,1625946500,229500,229500,229500,229500,0
|
|
20250306,191100,1625946500,229500,229500,229500,229500,0
|
|
20250306,191000,1625946500,229500,229500,229500,229500,0
|
|
20250306,190900,1625946500,229500,229500,229500,229500,0
|
|
20250306,190800,1625946500,229500,229500,229500,229500,0
|
|
20250306,190700,1625946500,229500,229500,229500,229500,0
|
|
20250306,190600,1625946500,229500,229500,229500,229500,0
|
|
20250306,190500,1625946500,229500,229500,229500,229500,0
|
|
20250306,190400,1625946500,229500,229500,229500,229500,0
|
|
20250306,190300,1625946500,229500,229500,229500,229500,0
|
|
20250306,190200,1625946500,229500,229500,229500,229500,0
|
|
20250306,190100,1625946500,229500,229500,229500,229500,0
|
|
20250306,190000,1625946500,229500,229500,229500,229500,0
|
|
20250306,185900,1625946500,229500,229500,229500,229500,0
|
|
20250306,185800,1625946500,229500,229500,229500,229500,0
|
|
20250306,185700,1625946500,229500,229500,229500,229500,0
|
|
20250306,185600,1625946500,229500,229500,229500,229500,0
|
|
20250306,185500,1625946500,229500,229500,229500,229500,0
|
|
20250306,185400,1625946500,229500,229500,229500,229500,0
|
|
20250306,185300,1625946500,229500,229500,229500,229500,0
|
|
20250306,185200,1625946500,229500,229500,229500,229500,0
|
|
20250306,185100,1625946500,229500,229500,229500,229500,0
|
|
20250306,185000,1625946500,229500,229500,229500,229500,0
|
|
20250306,184900,1625946500,229500,229500,229500,229500,0
|
|
20250306,184800,1625946500,229500,229500,229500,229500,0
|
|
20250306,184700,1625946500,229500,229500,229500,229500,0
|
|
20250306,184600,1625946500,229500,229500,229500,229500,0
|
|
20250306,184500,1625946500,229500,229500,229500,229500,0
|
|
20250306,184400,1625946500,229500,229500,229500,229500,384
|
|
20250306,184300,1625946500,229500,229500,229500,229500,0
|
|
20250306,184200,1625946500,229500,229500,229500,229500,0
|
|
20250306,184100,1625946500,229500,229500,229500,229500,0
|
|
20250306,184000,1625946500,229500,229500,229500,229500,0
|
|
20250306,183900,1625946500,229500,229500,229500,229500,0
|
|
20250306,183800,1625946500,229500,229500,229500,229500,0
|
|
20250306,183700,1625946500,229500,229500,229500,229500,0
|
|
20250306,183600,1625946500,229500,229500,229500,229500,0
|
|
20250306,183500,1625946500,229500,229500,229500,229500,0
|
|
20250306,183400,1625946500,229500,229500,229500,229500,0
|
|
20250306,183300,1625946500,229500,229500,229500,229500,0
|
|
20250306,183200,1625946500,229500,229500,229500,229500,0
|
|
20250306,183100,1625946500,229500,229500,229500,229500,0
|
|
20250306,183000,1625946500,229500,229500,229500,229500,0
|
|
20250306,182900,1625946500,229500,229500,229500,229500,0
|
|
20250306,182800,1625946500,229500,229500,229500,229500,0
|
|
20250306,182700,1625946500,229500,229500,229500,229500,0
|
|
20250306,182600,1625946500,229500,229500,229500,229500,0
|
|
20250306,182500,1625946500,229500,229500,229500,229500,0
|
|
20250306,182400,1625946500,229500,229500,229500,229500,0
|
|
20250306,182300,1625946500,229500,229500,229500,229500,0
|
|
20250306,182200,1625946500,229500,229500,229500,229500,0
|
|
20250306,182100,1625946500,229500,229500,229500,229500,0
|
|
20250306,182000,1625946500,229500,229500,229500,229500,0
|
|
20250306,181900,1625946500,229500,229500,229500,229500,0
|
|
20250306,181800,1625946500,229500,229500,229500,229500,0
|
|
20250306,181700,1625946500,229500,229500,229500,229500,0
|
|
20250306,181600,1625946500,229500,229500,229500,229500,0
|
|
20250306,181500,1625946500,229500,229500,229500,229500,0
|
|
20250306,181400,1625946500,229500,229500,229500,229500,384
|
|
20250306,181300,1625946500,229500,229500,229500,229500,0
|
|
20250306,181200,1625946500,229500,229500,229500,229500,0
|
|
20250306,181100,1625946500,229500,229500,229500,229500,0
|
|
20250306,181000,1625946500,229500,229500,229500,229500,0
|
|
20250306,180900,1625946500,229500,229500,229500,229500,0
|
|
20250306,180800,1625946500,229500,229500,229500,229500,0
|
|
20250306,180700,1625946500,229500,229500,229500,229500,0
|
|
20250306,180600,1625946500,229500,229500,229500,229500,0
|
|
20250306,180500,1625946500,229500,229500,229500,229500,0
|
|
20250306,180400,1625946500,229500,229500,229500,229500,0
|
|
20250306,180300,1625946500,229500,229500,229500,229500,0
|
|
20250306,180200,1625946500,229500,229500,229500,229500,0
|
|
20250306,180100,1625946500,229500,229500,229500,229500,0
|
|
20250306,180000,1625946500,229500,229500,229500,229500,0
|
|
20250306,175900,1625946500,229500,229500,229500,229500,0
|
|
20250306,175800,1625946500,229500,229500,229500,229500,0
|
|
20250306,175700,1625946500,229500,229500,229500,229500,0
|
|
20250306,175600,1625946500,229500,229500,229500,229500,0
|
|
20250306,175500,1625946500,229500,229500,229500,229500,0
|
|
20250306,175400,1625946500,229500,229500,229500,229500,0
|
|
20250306,175300,1625946500,229500,229500,229500,229500,0
|
|
20250306,175200,1625946500,229500,229500,229500,229500,0
|
|
20250306,175100,1625946500,229500,229500,229500,229500,0
|
|
20250306,175000,1625946500,229500,229500,229500,229500,0
|
|
20250306,174900,1625946500,229500,229500,229500,229500,0
|
|
20250306,174800,1625946500,229500,229500,229500,229500,0
|
|
20250306,174700,1625946500,229500,229500,229500,229500,0
|
|
20250306,174600,1625946500,229500,229500,229500,229500,0
|
|
20250306,174500,1625946500,229500,229500,229500,229500,0
|
|
20250306,174400,1625946500,229500,229500,229500,229500,384
|
|
20250306,174300,1625946500,229500,229500,229500,229500,0
|
|
20250306,174200,1625946500,229500,229500,229500,229500,0
|
|
20250306,174100,1625946500,229500,229500,229500,229500,0
|
|
20250306,174000,1625946500,229500,229500,229500,229500,0
|
|
20250306,173900,1625946500,229500,229500,229500,229500,0
|
|
20250306,173800,1625946500,229500,229500,229500,229500,0
|
|
20250306,173700,1625946500,229500,229500,229500,229500,0
|
|
20250306,173600,1625946500,229500,229500,229500,229500,0
|
|
20250306,173500,1625946500,229500,229500,229500,229500,0
|
|
20250306,173400,1625946500,229500,229500,229500,229500,0
|
|
20250306,173300,1625946500,229500,229500,229500,229500,0
|
|
20250306,173200,1625946500,229500,229500,229500,229500,0
|
|
20250306,173100,1625946500,229500,229500,229500,229500,0
|
|
20250306,173000,1625946500,229500,229500,229500,229500,0
|
|
20250306,172900,1625946500,229500,229500,229500,229500,0
|
|
20250306,172800,1625946500,229500,229500,229500,229500,0
|
|
20250306,172700,1625946500,229500,229500,229500,229500,0
|
|
20250306,172600,1625946500,229500,229500,229500,229500,0
|
|
20250306,172500,1625946500,229500,229500,229500,229500,0
|
|
20250306,172400,1625946500,229500,229500,229500,229500,0
|
|
20250306,172300,1625946500,229500,229500,229500,229500,0
|
|
20250306,172200,1625946500,229500,229500,229500,229500,0
|
|
20250306,172100,1625946500,229500,229500,229500,229500,0
|
|
20250306,172000,1625946500,229500,229500,229500,229500,0
|
|
20250306,171900,1625946500,229500,229500,229500,229500,0
|
|
20250306,171800,1625946500,229500,229500,229500,229500,0
|
|
20250306,171700,1625946500,229500,229500,229500,229500,0
|
|
20250306,171600,1625946500,229500,229500,229500,229500,0
|
|
20250306,171500,1625946500,229500,229500,229500,229500,0
|
|
20250306,171400,1625946500,229500,229500,229500,229500,384
|
|
20250306,171300,1625946500,229500,229500,229500,229500,0
|
|
20250306,171200,1625946500,229500,229500,229500,229500,0
|
|
20250306,171100,1625946500,229500,229500,229500,229500,0
|
|
20250306,171000,1625946500,229500,229500,229500,229500,0
|
|
20250306,170900,1625946500,229500,229500,229500,229500,0
|
|
20250306,170800,1625946500,229500,229500,229500,229500,0
|
|
20250306,170700,1625946500,229500,229500,229500,229500,0
|
|
20250306,170600,1625946500,229500,229500,229500,229500,0
|
|
20250306,170500,1625946500,229500,229500,229500,229500,0
|
|
20250306,170400,1625946500,229500,229500,229500,229500,0
|
|
20250306,170300,1625946500,229500,229500,229500,229500,0
|
|
20250306,170200,1625946500,229500,229500,229500,229500,0
|
|
20250306,170100,1625946500,229500,229500,229500,229500,0
|
|
20250306,170000,1625946500,229500,229500,229500,229500,0
|
|
20250306,165900,1625946500,229500,229500,229500,229500,0
|
|
20250306,165800,1625946500,229500,229500,229500,229500,0
|
|
20250306,165700,1625946500,229500,229500,229500,229500,0
|
|
20250306,165600,1625946500,229500,229500,229500,229500,0
|
|
20250306,165500,1625946500,229500,229500,229500,229500,0
|
|
20250306,165400,1625946500,229500,229500,229500,229500,0
|
|
20250306,165300,1625946500,229500,229500,229500,229500,0
|
|
20250306,165200,1625946500,229500,229500,229500,229500,0
|
|
20250306,165100,1625946500,229500,229500,229500,229500,0
|
|
20250306,165000,1625946500,229500,229500,229500,229500,0
|
|
20250306,164900,1625946500,229500,229500,229500,229500,0
|
|
20250306,164800,1625946500,229500,229500,229500,229500,0
|
|
20250306,164700,1625946500,229500,229500,229500,229500,0
|
|
20250306,164600,1625946500,229500,229500,229500,229500,0
|
|
20250306,164500,1625946500,229500,229500,229500,229500,0
|
|
20250306,164400,1625946500,229500,229500,229500,229500,384
|
|
20250306,164300,1625946500,229500,229500,229500,229500,0
|
|
20250306,164200,1625946500,229500,229500,229500,229500,0
|
|
20250306,164100,1625946500,229500,229500,229500,229500,0
|
|
20250306,164000,1625946500,229500,229500,229500,229500,0
|
|
20250306,163900,1625946500,229500,229500,229500,229500,0
|
|
20250306,163800,1625946500,229500,229500,229500,229500,0
|
|
20250306,163700,1625946500,229500,229500,229500,229500,0
|
|
20250306,163600,1625946500,229500,229500,229500,229500,0
|
|
20250306,163500,1625946500,229500,229500,229500,229500,0
|
|
20250306,163400,1625946500,229500,229500,229500,229500,0
|
|
20250306,163300,1625946500,229500,229500,229500,229500,0
|
|
20250306,163200,1625946500,229500,229500,229500,229500,0
|
|
20250306,163100,1625946500,229500,229500,229500,229500,0
|
|
20250306,163000,1625946500,229500,229500,229500,229500,0
|
|
20250306,162900,1625946500,229500,229500,229500,229500,0
|
|
20250306,162800,1625946500,229500,229500,229500,229500,0
|
|
20250306,162700,1625946500,229500,229500,229500,229500,0
|
|
20250306,162600,1625946500,229500,229500,229500,229500,0
|
|
20250306,162500,1625946500,229500,229500,229500,229500,0
|
|
20250306,162400,1625946500,229500,229500,229500,229500,0
|
|
20250306,162300,1625946500,229500,229500,229500,229500,0
|
|
20250306,162200,1625946500,229500,229500,229500,229500,0
|
|
20250306,162100,1625946500,229500,229500,229500,229500,0
|
|
20250306,162000,1625946500,229500,229500,229500,229500,0
|
|
20250306,161900,1625946500,229500,229500,229500,229500,0
|
|
20250306,161800,1625946500,229500,229500,229500,229500,0
|
|
20250306,161700,1625946500,229500,229500,229500,229500,0
|
|
20250306,161600,1625946500,229500,229500,229500,229500,0
|
|
20250306,161500,1625946500,229500,229500,229500,229500,0
|
|
20250306,161400,1625946500,229500,229500,229500,229500,384
|
|
20250306,161300,1625946500,229500,229500,229500,229500,0
|
|
20250306,161200,1625946500,229500,229500,229500,229500,0
|
|
20250306,161100,1625946500,229500,229500,229500,229500,0
|
|
20250306,161000,1625946500,229500,229500,229500,229500,0
|
|
20250306,160900,1625946500,229500,229500,229500,229500,0
|
|
20250306,160800,1625946500,229500,229500,229500,229500,0
|
|
20250306,160700,1625946500,229500,229500,229500,229500,0
|
|
20250306,160600,1625946500,229500,229500,229500,229500,0
|
|
20250306,160500,1625946500,229500,229500,229500,229500,0
|
|
20250306,160400,1625946500,229500,229500,229500,229500,0
|
|
20250306,160300,1625946500,229500,229500,229500,229500,0
|
|
20250306,160200,1625946500,229500,229500,229500,229500,0
|
|
20250306,160100,1625946500,229500,229500,229500,229500,0
|
|
20250306,160000,1625946500,229500,229500,229500,229500,0
|
|
20250306,155900,1625946500,229500,229500,229500,229500,0
|
|
20250306,155800,1625946500,229500,229500,229500,229500,0
|
|
20250306,155700,1625946500,229500,229500,229500,229500,0
|
|
20250306,155600,1625946500,229500,229500,229500,229500,0
|
|
20250306,155500,1625946500,229500,229500,229500,229500,0
|
|
20250306,155400,1625946500,229500,229500,229500,229500,0
|
|
20250306,155300,1625946500,229500,229500,229500,229500,0
|
|
20250306,155200,1625946500,229500,229500,229500,229500,0
|
|
20250306,155100,1625946500,229500,229500,229500,229500,0
|
|
20250306,155000,1625946500,229500,229500,229500,229500,0
|
|
20250306,154900,1625946500,229500,229500,229500,229500,0
|
|
20250306,154800,1625946500,229500,229500,229500,229500,0
|
|
20250306,154700,1625946500,229500,229500,229500,229500,0
|
|
20250306,154600,1625946500,229500,229500,229500,229500,0
|
|
20250306,154500,1625946500,229500,229500,229500,229500,0
|
|
20250306,154400,1625946500,229500,229500,229500,229500,384
|
|
20250306,154300,1625946500,229500,229500,229500,229500,0
|
|
20250306,154200,1625946500,229500,229500,229500,229500,0
|
|
20250306,154100,1625946500,229500,229500,229500,229500,0
|
|
20250306,154000,1625946500,229500,229500,229500,229500,0
|
|
20250306,153900,1625946500,229500,229500,229500,229500,0
|
|
20250306,153800,1625946500,229500,229500,229500,229500,0
|
|
20250306,153700,1625946500,229500,229500,229500,229500,0
|
|
20250306,153600,1625946500,229500,229500,229500,229500,0
|
|
20250306,153500,1625946500,229500,229500,229500,229500,0
|
|
20250306,153400,1625946500,229500,229500,229500,229500,0
|
|
20250306,153300,1625946500,229500,229500,229500,229500,0
|
|
20250306,153200,1625946500,229500,229500,229500,229500,0
|
|
20250306,153100,1625946500,229500,229500,229500,229500,0
|
|
20250306,153000,1625946500,229500,229500,229500,229500,384
|
|
20250306,152900,1537818500,229500,229500,229500,229500,0
|
|
20250306,152800,1537818500,229500,229500,229500,229500,0
|
|
20250306,152700,1537818500,229500,229500,229500,229500,0
|
|
20250306,152600,1537818500,229500,229500,229500,229500,0
|
|
20250306,152500,1537818500,229500,229500,229500,229500,0
|
|
20250306,152400,1537818500,229500,229500,229500,229500,0
|
|
20250306,152300,1537818500,229500,229500,229500,229500,0
|
|
20250306,152200,1537818500,229500,229500,229500,229500,0
|
|
20250306,152100,1537818500,229500,229500,229500,229500,0
|
|
20250306,152000,1537818500,229500,229500,229500,229500,0
|
|
20250306,151900,1537818500,229500,229500,229500,229500,9
|
|
20250306,151800,1535753000,229000,229000,229000,228500,84
|
|
20250306,151700,1516517500,228500,229000,229000,228500,7
|
|
20250306,151600,1514915500,229000,229000,229000,229000,0
|
|
20250306,151500,1514915500,229000,229000,229000,228000,21
|
|
20250306,151400,1510116500,229000,229000,229000,229000,10
|
|
20250306,151300,1507826500,228500,229000,229000,228500,10
|
|
20250306,151200,1505537000,228500,228500,228500,228500,2
|
|
20250306,151100,1505080000,228500,228500,228500,228500,23
|
|
20250306,151000,1499824500,229000,228500,229000,228500,4
|
|
20250306,150900,1498910000,229000,229500,229500,228500,3
|
|
20250306,150800,1498223000,229000,229500,229500,229000,7
|
|
20250306,150700,1496619000,229500,229000,229500,229000,21
|
|
20250306,150600,1491800000,229500,229500,229500,229500,13
|
|
20250306,150500,1488816500,229500,229000,229500,229000,32
|
|
20250306,150400,1481474000,229500,229500,229500,229500,34
|
|
20250306,150300,1473671000,229000,229500,229500,229000,22
|
|
20250306,150200,1468623000,229500,229000,229500,229000,21
|
|
20250306,150100,1463810000,229000,229500,229500,229000,23
|
|
20250306,150000,1458536000,229000,228000,229500,228000,22
|
|
20250306,145900,1453500500,228000,229000,229500,228000,23
|
|
20250306,145800,1448236000,228500,228500,229000,228500,29
|
|
20250306,145700,1441597500,228500,228500,229000,228500,26
|
|
20250306,145600,1435644500,228000,228000,229000,228000,67
|
|
20250306,145500,1420349500,228500,227500,228500,227500,4
|
|
20250306,145400,1419437500,229000,228000,229000,228000,28
|
|
20250306,145300,1413037500,228000,228000,228000,227500,21
|
|
20250306,145200,1408250000,229000,228500,229000,228000,40
|
|
20250306,145100,1399092000,228500,228000,228500,228000,18
|
|
20250306,145000,1394980000,228500,228500,228500,228000,61
|
|
20250306,144900,1381046000,228500,228000,228500,228000,21
|
|
20250306,144800,1376251500,228000,228500,229000,228000,17
|
|
20250306,144700,1372365000,228000,228000,229000,228000,16
|
|
20250306,144600,1368703500,228500,229000,229000,228500,28
|
|
20250306,144500,1362299000,229000,229000,229000,228500,24
|
|
20250306,144400,1356804500,229000,228500,229000,228000,3
|
|
20250306,144300,1356119000,229000,228000,229000,228000,20
|
|
20250306,144200,1351541000,229000,228500,229000,228500,28
|
|
20250306,144100,1345131000,228500,228500,229000,228500,21
|
|
20250306,144000,1340323500,227500,229000,229000,227500,20
|
|
20250306,143900,1335746500,228000,227500,229000,227500,21
|
|
20250306,143800,1330941000,228000,228000,229000,228000,40
|
|
20250306,143700,1321798000,228000,229000,229000,227500,37
|
|
20250306,143600,1313345000,227500,228500,228500,227500,37
|
|
20250306,143500,1304905000,227500,228500,228500,227500,4
|
|
20250306,143400,1303994000,227500,227000,228500,227000,22
|
|
20250306,143300,1298970500,228000,227500,228000,227000,17
|
|
20250306,143200,1295097000,228000,227000,228000,227000,28
|
|
20250306,143100,1288715000,228000,227000,228000,227000,20
|
|
20250306,143000,1284157000,227000,227000,228000,227000,6
|
|
20250306,142900,1282794000,227500,227000,227500,227000,2
|
|
20250306,142800,1282339500,227000,228000,228000,227000,6
|
|
20250306,142700,1280975500,228000,227000,228000,227000,4
|
|
20250306,142600,1280066500,227500,227000,227500,227000,22
|
|
20250306,142500,1275062000,227000,227500,228000,227000,55
|
|
20250306,142400,1262549500,227500,227000,227500,227000,4
|
|
20250306,142300,1261640500,227000,227000,227000,227000,2
|
|
20250306,142200,1261186500,228000,227000,228000,226500,535
|
|
20250306,142100,1139737500,227000,227500,227500,227000,3
|
|
20250306,142000,1139055500,227500,228000,228000,227500,27
|
|
20250306,141900,1132903500,227500,227000,227500,227000,6
|
|
20250306,141800,1131541000,227500,228000,228000,227500,41
|
|
20250306,141700,1122213000,227500,227500,228000,227500,5
|
|
20250306,141600,1121075000,227500,227500,228000,227500,21
|
|
20250306,141500,1116291000,227500,227500,228500,227500,5
|
|
20250306,141400,1115152500,228000,228000,228000,228000,4
|
|
20250306,141300,1114240500,228000,229000,229000,228000,4
|
|
20250306,141200,1113327500,227500,228000,228000,227500,8
|
|
20250306,141100,1111504000,228000,228500,228500,228000,158
|
|
20250306,141000,1075410000,228500,229000,229000,228500,3
|
|
20250306,140900,1074724000,229000,228500,229000,228500,3
|
|
20250306,140800,1074037500,228500,229000,229000,228500,8
|
|
20250306,140700,1072208000,229000,228500,229000,228500,4
|
|
20250306,140600,1071293500,229000,229000,229000,229000,2
|
|
20250306,140500,1070835500,229000,229000,229000,229000,2
|
|
20250306,140400,1070377500,229000,229000,229000,229000,2
|
|
20250306,140300,1069919500,229000,229000,229000,229000,3
|
|
20250306,140200,1069232500,228500,228500,228500,228500,1
|
|
20250306,140100,1069004000,229000,229000,229000,229000,4
|
|
20250306,140000,1068088000,229000,228500,229000,228500,7
|
|
20250306,135900,1066487000,228500,228500,228500,228500,0
|
|
20250306,135800,1066487000,228500,228500,229000,228500,6
|
|
20250306,135700,1065114000,229000,229000,229000,229000,0
|
|
20250306,135600,1065114000,229000,229000,229000,229000,7
|
|
20250306,135500,1063511000,229000,228500,229000,228500,8
|
|
20250306,135400,1061681500,229000,229000,229000,229000,0
|
|
20250306,135300,1061681500,229000,229000,229000,229000,4
|
|
20250306,135200,1060765500,229000,229000,229000,229000,0
|
|
20250306,135100,1060765500,229000,229000,229000,228500,7
|
|
20250306,135000,1059164500,229000,229000,229000,228500,5
|
|
20250306,134900,1058020500,229000,229000,229000,229000,0
|
|
20250306,134800,1058020500,229000,229000,229000,229000,3
|
|
20250306,134700,1057333500,228500,229250,229250,228500,63
|
|
20250306,134600,1042904500,229500,229500,229500,229500,3
|
|
20250306,134500,1042216000,229250,229250,229250,229250,1
|
|
20250306,134400,1041986750,229500,229500,229500,229500,0
|
|
20250306,134300,1041986750,229500,229500,229500,229500,2
|
|
20250306,134200,1041527750,229000,229000,229000,229000,0
|
|
20250306,134100,1041527750,229000,229500,229500,229000,8
|
|
20250306,134000,1039694250,229500,229500,229500,229500,1
|
|
20250306,133900,1039464750,229000,229000,229500,229000,138
|
|
20250306,133800,1007848250,229000,228000,229000,228000,28
|
|
20250306,133700,1001445250,228000,228000,228000,228000,2
|
|
20250306,133600,1000989250,227500,228000,228500,227500,6
|
|
20250306,133500,999622750,228000,227000,228000,227000,95
|
|
20250306,133400,978047250,227000,227000,228000,227000,40
|
|
20250306,133300,968957250,228000,228000,228500,228000,6
|
|
20250306,133200,967588750,227500,228000,228500,227500,322
|
|
20250306,133100,894270250,228500,228500,229000,228500,98
|
|
20250306,133000,871876750,229000,228500,229000,228500,8
|
|
20250306,132900,870046750,229000,229000,229000,229000,0
|
|
20250306,132800,870046750,229000,228500,229000,228500,4
|
|
20250306,132700,869131250,229000,229000,229000,229000,2
|
|
20250306,132600,868673250,229000,229000,229000,229000,1
|
|
20250306,132500,868444250,229000,228500,229000,228500,6
|
|
20250306,132400,867072250,229000,229000,229000,229000,2
|
|
20250306,132300,866614250,228500,228500,228500,228500,3
|
|
20250306,132200,865928750,228500,229000,229000,228500,5
|
|
20250306,132100,864785750,229000,229000,229000,229000,2
|
|
20250306,132000,864327750,229000,229000,229000,229000,4
|
|
20250306,131900,863411750,229000,229000,229000,229000,2
|
|
20250306,131800,862953750,228500,228500,228500,228500,1
|
|
20250306,131700,862725250,229000,228500,229000,228500,2
|
|
20250306,131600,862267750,228500,228750,228750,228500,4
|
|
20250306,131500,861353000,229000,229000,229000,229000,2
|
|
20250306,131400,860895000,228500,228500,228500,228500,9
|
|
20250306,131300,858838500,228500,228500,228500,228500,5
|
|
20250306,131200,857696000,228500,228500,228500,228500,5
|
|
20250306,131100,856553500,228500,228500,228500,228500,18
|
|
20250306,131000,852440500,228500,228500,228500,228500,2
|
|
20250306,130900,851983500,228500,229000,229000,228500,68
|
|
20250306,130800,836441500,228500,228500,228500,228500,9
|
|
20250306,130700,834385000,229000,228500,229000,228500,6
|
|
20250306,130600,833012500,229000,229000,229000,229000,2
|
|
20250306,130500,832554500,229000,229500,229500,229000,17
|
|
20250306,130400,828661000,228500,228500,228500,228500,0
|
|
20250306,130300,828661000,228500,228500,228500,228500,0
|
|
20250306,130200,828661000,228500,228500,228500,228500,13
|
|
20250306,130100,825690500,228500,229000,229000,228500,35
|
|
20250306,130000,817690500,228500,228500,228500,228000,53
|
|
20250306,125900,805580500,229000,229000,229000,229000,0
|
|
20250306,125800,805580500,229000,228500,229000,228500,13
|
|
20250306,125700,802605000,229000,229000,229000,229000,5
|
|
20250306,125600,801460000,229000,229000,229000,229000,2
|
|
20250306,125500,801002000,229500,228500,229500,228500,2
|
|
20250306,125400,800544000,229000,229000,229000,229000,12
|
|
20250306,125300,797796000,229000,229000,229000,229000,0
|
|
20250306,125200,797796000,229000,228500,229000,228500,16
|
|
20250306,125100,794137000,228500,229000,229000,228500,7
|
|
20250306,125000,792534500,228500,228500,228500,228500,25
|
|
20250306,124900,786822000,229000,228500,229000,228500,8
|
|
20250306,124800,784993000,229000,228500,229000,228500,8
|
|
20250306,124700,783161500,228500,228500,228500,228500,1
|
|
20250306,124600,782933000,229000,229000,229000,229000,11
|
|
20250306,124500,780414000,229000,229000,229000,228500,8
|
|
20250306,124400,778583000,229000,229000,229000,229000,3
|
|
20250306,124300,777896000,229000,229000,229000,229000,4
|
|
20250306,124200,776980000,228500,228500,228500,228500,3
|
|
20250306,124100,776294500,229000,229000,229000,229000,1
|
|
20250306,124000,776065500,229000,228500,229000,228500,9
|
|
20250306,123900,774006500,229000,229000,229500,229000,18
|
|
20250306,123800,769884000,228500,228500,228500,228500,3
|
|
20250306,123700,769198500,229000,228500,229000,228500,4
|
|
20250306,123600,768283500,228500,229000,229000,228500,11
|
|
20250306,123500,765767500,229000,228500,229000,228500,4
|
|
20250306,123400,764852500,228500,229000,229000,228500,134
|
|
20250306,123300,734167500,229000,229000,229000,229000,0
|
|
20250306,123200,734167500,229000,229000,229000,229000,1
|
|
20250306,123100,733938500,229000,229000,229000,229000,2
|
|
20250306,123000,733480500,229000,229000,229000,229000,5
|
|
20250306,122900,732335500,229000,229000,229500,229000,4
|
|
20250306,122800,731419000,229000,229000,229000,229000,1
|
|
20250306,122700,731190000,229000,229000,229000,229000,0
|
|
20250306,122600,731190000,229000,229000,229000,229000,1
|
|
20250306,122500,730961000,229000,229000,229000,229000,6
|
|
20250306,122400,729587000,229000,229250,229500,229000,3
|
|
20250306,122300,728899250,229000,229000,229000,229000,0
|
|
20250306,122200,728899250,229000,229000,229000,229000,7
|
|
20250306,122100,727296250,229000,229000,229000,229000,5
|
|
20250306,122000,726151250,229000,229000,229000,229000,1
|
|
20250306,121900,725922250,229000,229500,229500,229000,2
|
|
20250306,121800,725463750,229000,229000,229000,229000,1
|
|
20250306,121700,725234750,229000,229000,229000,229000,3
|
|
20250306,121600,724547750,229000,229000,229000,229000,7
|
|
20250306,121500,722944750,229000,229000,229500,229000,102
|
|
20250306,121400,699585750,229500,229000,229500,229000,2
|
|
20250306,121300,699127250,229500,229500,229500,229500,4
|
|
20250306,121200,698209250,229000,229000,229000,229000,10
|
|
20250306,121100,695919250,229000,229000,229000,229000,41
|
|
20250306,121000,686530250,229000,229000,229000,229000,2
|
|
20250306,120900,686072250,229000,229500,229500,229000,6
|
|
20250306,120800,684697250,229000,229000,229000,229000,3
|
|
20250306,120700,684010250,229500,229000,229500,229000,3
|
|
20250306,120600,683322750,229000,229000,229000,229000,1
|
|
20250306,120500,683093750,229500,229500,229500,229000,13
|
|
20250306,120400,680110750,229500,229500,229500,229500,1
|
|
20250306,120300,679881250,229500,229500,229500,229500,2
|
|
20250306,120200,679422250,229500,229500,229500,229500,4
|
|
20250306,120100,678504250,229500,229500,230000,229500,9
|
|
20250306,120000,676438250,229500,229500,229500,229500,3
|
|
20250306,115900,675749750,229500,229500,229500,229500,5
|
|
20250306,115800,674602250,229500,229500,229500,229500,4
|
|
20250306,115700,673684250,229500,229500,229500,229500,0
|
|
20250306,115600,673684250,229500,229500,229500,229500,2
|
|
20250306,115500,673225250,229500,229500,229500,229500,9
|
|
20250306,115400,671159750,229500,229500,229500,229500,29
|
|
20250306,115300,664504250,229500,230000,230000,229500,5
|
|
20250306,115200,663356250,229500,229500,229500,229500,2
|
|
20250306,115100,662897250,229500,229500,229500,229500,3
|
|
20250306,115000,662208750,229500,229500,229500,229500,1
|
|
20250306,114900,661979250,229500,229500,229500,229500,4
|
|
20250306,114800,661061250,229500,229500,229500,229500,2
|
|
20250306,114700,660602250,229500,229500,229500,229500,2
|
|
20250306,114600,660143250,229500,229500,229500,229500,1
|
|
20250306,114500,659913750,229500,229500,229500,229500,2
|
|
20250306,114400,659454750,229500,229500,229500,229500,8
|
|
20250306,114300,657618750,229500,229500,229500,229500,4
|
|
20250306,114200,656700750,229500,229500,229500,229500,4
|
|
20250306,114100,655782750,229500,229500,229500,229500,14
|
|
20250306,114000,652569750,229500,229500,229500,229500,2
|
|
20250306,113900,652110750,229500,229500,229500,229500,2
|
|
20250306,113800,651651750,229500,229500,229500,229500,2
|
|
20250306,113700,651192750,229500,229500,229500,229500,5
|
|
20250306,113600,650045250,229500,229500,229500,229500,5
|
|
20250306,113500,648897750,229500,229500,229500,229500,3
|
|
20250306,113400,648209250,229500,229500,229500,229500,2
|
|
20250306,113300,647750250,229500,229500,229500,229500,1
|
|
20250306,113200,647520750,229500,229500,229500,229500,4
|
|
20250306,113100,646602750,229500,229500,229500,229500,2
|
|
20250306,113000,646143750,229000,229500,229500,229000,6
|
|
20250306,112900,644768250,229000,229500,230000,229000,14
|
|
20250306,112800,641555250,230000,229500,230000,229500,22
|
|
20250306,112700,636496250,229500,229500,229500,229500,28
|
|
20250306,112600,630070250,229500,229500,229500,229500,2
|
|
20250306,112500,629611250,229000,229500,229500,229000,10
|
|
20250306,112400,627317250,229500,229500,229500,229500,2
|
|
20250306,112300,626858250,229500,229500,229500,229500,0
|
|
20250306,112200,626858250,229500,229000,230000,229000,12
|
|
20250306,112100,624107750,229000,229500,229500,229000,18
|
|
20250306,112000,619981750,229000,230000,230000,229000,27
|
|
20250306,111900,613779750,230000,229000,230000,229000,47
|
|
20250306,111800,602994750,229500,229500,229500,229500,6
|
|
20250306,111700,601617750,229000,229000,229500,229000,4
|
|
20250306,111600,600701250,229000,229500,229500,229000,2
|
|
20250306,111500,600242750,229000,229000,229000,229000,3
|
|
20250306,111400,599555750,229000,229000,229000,229000,2
|
|
20250306,111300,599097750,229000,229000,229000,229000,1
|
|
20250306,111200,598868750,229000,229000,229500,229000,4
|
|
20250306,111100,597952250,229000,229000,229000,229000,0
|
|
20250306,111000,597952250,229000,229000,229500,229000,6
|
|
20250306,110900,596577750,229000,229000,229000,229000,1
|
|
20250306,110800,596348750,229000,229500,229500,229000,19
|
|
20250306,110700,591989250,229000,229000,229000,229000,2
|
|
20250306,110600,591531250,229000,229000,229000,229000,10
|
|
20250306,110500,589241250,229500,229500,229500,229500,12
|
|
20250306,110400,586487250,229000,229000,229000,229000,5
|
|
20250306,110300,585342250,229000,229000,229000,229000,4
|
|
20250306,110200,584426250,229500,229500,229500,229500,13
|
|
20250306,110100,581442750,229500,229500,229500,229500,4
|
|
20250306,110000,580524750,229500,229000,229500,229000,22
|
|
20250306,105900,575477250,229000,229500,229500,229000,79
|
|
20250306,105800,557383250,229500,229500,229500,229500,0
|
|
20250306,105700,557383250,229500,230000,230000,229500,139
|
|
20250306,105600,525482250,229500,229500,229500,229500,29
|
|
20250306,105500,518826750,229500,229500,229500,229500,2
|
|
20250306,105400,518367750,229500,229500,229500,229500,2
|
|
20250306,105300,517908750,229500,229500,229500,229500,2
|
|
20250306,105200,517449750,229500,229500,230000,229500,4
|
|
20250306,105100,516531250,229500,229500,229500,229500,3
|
|
20250306,105000,515842750,229500,229500,229500,229500,0
|
|
20250306,104900,515842750,229500,229500,229500,229500,10
|
|
20250306,104800,513547750,229500,229500,229500,229500,0
|
|
20250306,104700,513547750,229500,229500,229500,229500,0
|
|
20250306,104600,513547750,229500,229500,229500,229500,1
|
|
20250306,104500,513318250,229500,229500,229500,229500,2
|
|
20250306,104400,512859250,230000,230000,230000,230000,0
|
|
20250306,104300,512859250,230000,230000,230000,230000,2
|
|
20250306,104200,512399250,229500,230000,230000,229500,55
|
|
20250306,104100,499749750,230000,230000,230000,230000,1
|
|
20250306,104000,499519750,230000,230000,230000,230000,1
|
|
20250306,103900,499289750,230000,230000,230000,230000,0
|
|
20250306,103800,499289750,230000,230000,230000,230000,0
|
|
20250306,103700,499289750,230000,230000,230000,230000,0
|
|
20250306,103600,499289750,230000,230000,230000,230000,4
|
|
20250306,103500,498369750,229500,230000,230500,229500,14
|
|
20250306,103400,495149750,230000,230000,230000,230000,5
|
|
20250306,103300,493999750,230000,230000,230000,230000,0
|
|
20250306,103200,493999750,230000,229500,230000,229500,27
|
|
20250306,103100,487802250,230000,230000,230000,230000,3
|
|
20250306,103000,487112250,230000,230000,230000,230000,16
|
|
20250306,102900,483432250,230000,230000,230000,230000,34
|
|
20250306,102800,475612250,230000,230000,230000,230000,5
|
|
20250306,102700,474462250,230000,230500,230500,230000,27
|
|
20250306,102600,468239250,230500,230500,230500,230500,1
|
|
20250306,102500,468008750,230500,230000,230500,230000,6
|
|
20250306,102400,466626250,230000,230000,230000,230000,8
|
|
20250306,102300,464786250,230000,230000,230000,230000,0
|
|
20250306,102200,464786250,230000,230000,230000,230000,10
|
|
20250306,102100,462486250,230000,230500,230500,230000,2
|
|
20250306,102000,462025750,230500,230500,230500,230500,20
|
|
20250306,101900,457415750,230500,230500,230500,230500,1
|
|
20250306,101800,457185250,230000,230000,230000,230000,5
|
|
20250306,101700,456035250,229500,230000,230000,229500,68
|
|
20250306,101600,440405250,230000,230500,230500,230000,7
|
|
20250306,101500,438794750,230000,230000,230000,230000,0
|
|
20250306,101400,438794750,230000,230000,230000,230000,0
|
|
20250306,101300,438794750,230000,230000,230000,230000,7
|
|
20250306,101200,437184750,230000,230000,230000,230000,2
|
|
20250306,101100,436724750,230000,230000,230000,230000,3
|
|
20250306,101000,436034750,230000,230500,230500,230000,27
|
|
20250306,100900,429811750,230000,230000,230000,230000,21
|
|
20250306,100800,424981750,230000,230500,230500,230000,72
|
|
20250306,100700,408416750,230500,230500,230500,230500,0
|
|
20250306,100600,408416750,230500,230500,230500,230500,20
|
|
20250306,100500,403806750,230500,230000,230500,230000,14
|
|
20250306,100400,400586250,230000,229500,230000,229500,12
|
|
20250306,100300,397831750,229500,229500,229500,229500,2
|
|
20250306,100200,397372750,230500,230500,230500,230500,0
|
|
20250306,100100,397372750,230500,230500,230500,230500,2
|
|
20250306,100000,396911750,229500,230000,230500,229500,7
|
|
20250306,095900,395302250,230000,230000,230000,230000,3
|
|
20250306,095800,394612250,230000,230000,230000,230000,33
|
|
20250306,095700,387022250,229500,229500,229500,229500,14
|
|
20250306,095600,383809250,229500,229500,229500,229500,8
|
|
20250306,095500,381973250,229500,229500,229500,229500,1
|
|
20250306,095400,381743750,229500,229500,229500,229500,2
|
|
20250306,095300,381284750,229500,229500,229500,229500,15
|
|
20250306,095200,377842250,229500,229500,230000,229500,132
|
|
20250306,095100,347546750,229750,229750,229750,229750,2
|
|
20250306,095000,347087250,229750,230000,230000,229750,152
|
|
20250306,094900,312127500,230500,230500,230500,230500,0
|
|
20250306,094800,312127500,230500,230500,230500,230500,0
|
|
20250306,094700,312127500,230500,230500,230500,230500,25
|
|
20250306,094600,306365000,230500,230500,230500,230500,9
|
|
20250306,094500,304290500,230500,230500,230500,230500,3
|
|
20250306,094400,303599000,230500,230500,230500,230500,3
|
|
20250306,094300,302907500,230500,230500,230500,230500,6
|
|
20250306,094200,301524500,230000,230500,230500,230000,5
|
|
20250306,094100,300373000,230000,230000,230000,230000,0
|
|
20250306,094000,300373000,230000,230000,230000,230000,1
|
|
20250306,093900,300143000,230500,230500,230500,230500,2
|
|
20250306,093800,299682000,230500,230000,230500,230000,19
|
|
20250306,093700,295303500,230000,230000,230000,230000,3
|
|
20250306,093600,294613500,230000,230000,230000,230000,0
|
|
20250306,093500,294613500,230000,230500,230500,230000,117
|
|
20250306,093400,267703000,230500,231000,231000,230500,37
|
|
20250306,093300,259172000,231000,231000,231000,231000,6
|
|
20250306,093200,257786000,231000,231000,231000,231000,3
|
|
20250306,093100,257093000,230500,230500,230500,230500,31
|
|
20250306,093000,249947500,230500,230500,230500,230500,1
|
|
20250306,092900,249717000,230500,230500,230500,230500,0
|
|
20250306,092800,249717000,230500,230500,230500,230500,41
|
|
20250306,092700,240266500,231000,231000,231000,231000,29
|
|
20250306,092600,233567500,231500,231500,231500,231500,16
|
|
20250306,092500,229863500,231500,231500,231500,231500,30
|
|
20250306,092400,222918500,231000,231000,231000,231000,5
|
|
20250306,092300,221763500,231000,231000,231000,231000,0
|
|
20250306,092200,221763500,231000,231000,231000,231000,2
|
|
20250306,092100,221301500,231000,231000,231000,231000,20
|
|
20250306,092000,216681500,231000,231000,231000,231000,1
|
|
20250306,091900,216450500,231000,231000,231000,231000,1
|
|
20250306,091800,216219500,231000,231000,231000,231000,57
|
|
20250306,091700,203052500,231000,231000,231000,231000,46
|
|
20250306,091600,192426500,231000,231000,231000,231000,9
|
|
20250306,091500,190347500,231000,231000,231000,231000,21
|
|
20250306,091400,185496500,231000,231000,231000,231000,12
|
|
20250306,091300,182724500,231500,231500,231500,231000,18
|
|
20250306,091200,178558500,231500,231500,231500,231500,1
|
|
20250306,091100,178327000,231500,231000,231500,231000,26
|
|
20250306,091000,172320500,231000,231000,231000,231000,91
|
|
20250306,090900,151299500,231000,231250,231500,231000,40
|
|
20250306,090800,142048500,231000,231500,231500,231000,26
|
|
20250306,090700,136030000,231750,232000,232000,231750,40
|
|
20250306,090600,126751250,232000,232000,232000,232000,36
|
|
20250306,090500,118399250,232500,232000,233000,232000,136
|
|
20250306,090400,86798250,232000,232000,232000,231750,32
|
|
20250306,090300,79375500,231500,230000,232000,230000,159
|
|
20250306,090200,42564500,230000,231000,231000,230000,54
|
|
20250306,090100,30094500,231000,229500,231000,229500,79
|
|
20250306,090000,11907000,229000,229000,229000,228500,52
|