737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,211400,7524652000,242000,242000,242000,242000,450
|
|
20250307,211300,7524652000,242000,242000,242000,242000,0
|
|
20250307,211200,7524652000,242000,242000,242000,242000,0
|
|
20250307,211100,7524652000,242000,242000,242000,242000,0
|
|
20250307,211000,7524652000,242000,242000,242000,242000,0
|
|
20250307,210900,7524652000,242000,242000,242000,242000,0
|
|
20250307,210800,7524652000,242000,242000,242000,242000,0
|
|
20250307,210700,7524652000,242000,242000,242000,242000,0
|
|
20250307,210600,7524652000,242000,242000,242000,242000,0
|
|
20250307,210500,7524652000,242000,242000,242000,242000,0
|
|
20250307,210400,7524652000,242000,242000,242000,242000,0
|
|
20250307,210300,7524652000,242000,242000,242000,242000,0
|
|
20250307,210200,7524652000,242000,242000,242000,242000,0
|
|
20250307,210100,7524652000,242000,242000,242000,242000,0
|
|
20250307,210000,7524652000,242000,242000,242000,242000,0
|
|
20250307,205900,7524652000,242000,242000,242000,242000,0
|
|
20250307,205800,7524652000,242000,242000,242000,242000,0
|
|
20250307,205700,7524652000,242000,242000,242000,242000,0
|
|
20250307,205600,7524652000,242000,242000,242000,242000,0
|
|
20250307,205500,7524652000,242000,242000,242000,242000,0
|
|
20250307,205400,7524652000,242000,242000,242000,242000,0
|
|
20250307,205300,7524652000,242000,242000,242000,242000,0
|
|
20250307,205200,7524652000,242000,242000,242000,242000,0
|
|
20250307,205100,7524652000,242000,242000,242000,242000,0
|
|
20250307,205000,7524652000,242000,242000,242000,242000,0
|
|
20250307,204900,7524652000,242000,242000,242000,242000,0
|
|
20250307,204800,7524652000,242000,242000,242000,242000,0
|
|
20250307,204700,7524652000,242000,242000,242000,242000,0
|
|
20250307,204600,7524652000,242000,242000,242000,242000,0
|
|
20250307,204500,7524652000,242000,242000,242000,242000,0
|
|
20250307,204400,7524652000,242000,242000,242000,242000,450
|
|
20250307,204300,7524652000,242000,242000,242000,242000,0
|
|
20250307,204200,7524652000,242000,242000,242000,242000,0
|
|
20250307,204100,7524652000,242000,242000,242000,242000,0
|
|
20250307,204000,7524652000,242000,242000,242000,242000,0
|
|
20250307,203900,7524652000,242000,242000,242000,242000,0
|
|
20250307,203800,7524652000,242000,242000,242000,242000,0
|
|
20250307,203700,7524652000,242000,242000,242000,242000,0
|
|
20250307,203600,7524652000,242000,242000,242000,242000,0
|
|
20250307,203500,7524652000,242000,242000,242000,242000,0
|
|
20250307,203400,7524652000,242000,242000,242000,242000,0
|
|
20250307,203300,7524652000,242000,242000,242000,242000,0
|
|
20250307,203200,7524652000,242000,242000,242000,242000,0
|
|
20250307,203100,7524652000,242000,242000,242000,242000,0
|
|
20250307,203000,7524652000,242000,242000,242000,242000,0
|
|
20250307,202900,7524652000,242000,242000,242000,242000,0
|
|
20250307,202800,7524652000,242000,242000,242000,242000,0
|
|
20250307,202700,7524652000,242000,242000,242000,242000,0
|
|
20250307,202600,7524652000,242000,242000,242000,242000,0
|
|
20250307,202500,7524652000,242000,242000,242000,242000,0
|
|
20250307,202400,7524652000,242000,242000,242000,242000,0
|
|
20250307,202300,7524652000,242000,242000,242000,242000,0
|
|
20250307,202200,7524652000,242000,242000,242000,242000,0
|
|
20250307,202100,7524652000,242000,242000,242000,242000,0
|
|
20250307,202000,7524652000,242000,242000,242000,242000,0
|
|
20250307,201900,7524652000,242000,242000,242000,242000,0
|
|
20250307,201800,7524652000,242000,242000,242000,242000,0
|
|
20250307,201700,7524652000,242000,242000,242000,242000,0
|
|
20250307,201600,7524652000,242000,242000,242000,242000,0
|
|
20250307,201500,7524652000,242000,242000,242000,242000,0
|
|
20250307,201400,7524652000,242000,242000,242000,242000,450
|
|
20250307,201300,7524652000,242000,242000,242000,242000,0
|
|
20250307,201200,7524652000,242000,242000,242000,242000,0
|
|
20250307,201100,7524652000,242000,242000,242000,242000,0
|
|
20250307,201000,7524652000,242000,242000,242000,242000,0
|
|
20250307,200900,7524652000,242000,242000,242000,242000,0
|
|
20250307,200800,7524652000,242000,242000,242000,242000,0
|
|
20250307,200700,7524652000,242000,242000,242000,242000,0
|
|
20250307,200600,7524652000,242000,242000,242000,242000,0
|
|
20250307,200500,7524652000,242000,242000,242000,242000,0
|
|
20250307,200400,7524652000,242000,242000,242000,242000,0
|
|
20250307,200300,7524652000,242000,242000,242000,242000,0
|
|
20250307,200200,7524652000,242000,242000,242000,242000,0
|
|
20250307,200100,7524652000,242000,242000,242000,242000,0
|
|
20250307,200000,7524652000,242000,242000,242000,242000,0
|
|
20250307,195900,7524652000,242000,242000,242000,242000,0
|
|
20250307,195800,7524652000,242000,242000,242000,242000,0
|
|
20250307,195700,7524652000,242000,242000,242000,242000,0
|
|
20250307,195600,7524652000,242000,242000,242000,242000,0
|
|
20250307,195500,7524652000,242000,242000,242000,242000,0
|
|
20250307,195400,7524652000,242000,242000,242000,242000,0
|
|
20250307,195300,7524652000,242000,242000,242000,242000,0
|
|
20250307,195200,7524652000,242000,242000,242000,242000,0
|
|
20250307,195100,7524652000,242000,242000,242000,242000,0
|
|
20250307,195000,7524652000,242000,242000,242000,242000,0
|
|
20250307,194900,7524652000,242000,242000,242000,242000,0
|
|
20250307,194800,7524652000,242000,242000,242000,242000,0
|
|
20250307,194700,7524652000,242000,242000,242000,242000,0
|
|
20250307,194600,7524652000,242000,242000,242000,242000,0
|
|
20250307,194500,7524652000,242000,242000,242000,242000,0
|
|
20250307,194400,7524652000,242000,242000,242000,242000,450
|
|
20250307,194300,7524652000,242000,242000,242000,242000,0
|
|
20250307,194200,7524652000,242000,242000,242000,242000,0
|
|
20250307,194100,7524652000,242000,242000,242000,242000,0
|
|
20250307,194000,7524652000,242000,242000,242000,242000,0
|
|
20250307,193900,7524652000,242000,242000,242000,242000,0
|
|
20250307,193800,7524652000,242000,242000,242000,242000,0
|
|
20250307,193700,7524652000,242000,242000,242000,242000,0
|
|
20250307,193600,7524652000,242000,242000,242000,242000,0
|
|
20250307,193500,7524652000,242000,242000,242000,242000,0
|
|
20250307,193400,7524652000,242000,242000,242000,242000,0
|
|
20250307,193300,7524652000,242000,242000,242000,242000,0
|
|
20250307,193200,7524652000,242000,242000,242000,242000,0
|
|
20250307,193100,7524652000,242000,242000,242000,242000,0
|
|
20250307,193000,7524652000,242000,242000,242000,242000,0
|
|
20250307,192900,7524652000,242000,242000,242000,242000,0
|
|
20250307,192800,7524652000,242000,242000,242000,242000,0
|
|
20250307,192700,7524652000,242000,242000,242000,242000,0
|
|
20250307,192600,7524652000,242000,242000,242000,242000,0
|
|
20250307,192500,7524652000,242000,242000,242000,242000,0
|
|
20250307,192400,7524652000,242000,242000,242000,242000,0
|
|
20250307,192300,7524652000,242000,242000,242000,242000,0
|
|
20250307,192200,7524652000,242000,242000,242000,242000,0
|
|
20250307,192100,7524652000,242000,242000,242000,242000,0
|
|
20250307,192000,7524652000,242000,242000,242000,242000,0
|
|
20250307,191900,7524652000,242000,242000,242000,242000,0
|
|
20250307,191800,7524652000,242000,242000,242000,242000,0
|
|
20250307,191700,7524652000,242000,242000,242000,242000,0
|
|
20250307,191600,7524652000,242000,242000,242000,242000,0
|
|
20250307,191500,7524652000,242000,242000,242000,242000,0
|
|
20250307,191400,7524652000,242000,242000,242000,242000,450
|
|
20250307,191300,7524652000,242000,242000,242000,242000,0
|
|
20250307,191200,7524652000,242000,242000,242000,242000,0
|
|
20250307,191100,7524652000,242000,242000,242000,242000,0
|
|
20250307,191000,7524652000,242000,242000,242000,242000,0
|
|
20250307,190900,7524652000,242000,242000,242000,242000,0
|
|
20250307,190800,7524652000,242000,242000,242000,242000,0
|
|
20250307,190700,7524652000,242000,242000,242000,242000,0
|
|
20250307,190600,7524652000,242000,242000,242000,242000,0
|
|
20250307,190500,7524652000,242000,242000,242000,242000,0
|
|
20250307,190400,7524652000,242000,242000,242000,242000,0
|
|
20250307,190300,7524652000,242000,242000,242000,242000,0
|
|
20250307,190200,7524652000,242000,242000,242000,242000,0
|
|
20250307,190100,7524652000,242000,242000,242000,242000,0
|
|
20250307,190000,7524652000,242000,242000,242000,242000,0
|
|
20250307,185900,7524652000,242000,242000,242000,242000,0
|
|
20250307,185800,7524652000,242000,242000,242000,242000,0
|
|
20250307,185700,7524652000,242000,242000,242000,242000,0
|
|
20250307,185600,7524652000,242000,242000,242000,242000,0
|
|
20250307,185500,7524652000,242000,242000,242000,242000,0
|
|
20250307,185400,7524652000,242000,242000,242000,242000,0
|
|
20250307,185300,7524652000,242000,242000,242000,242000,0
|
|
20250307,185200,7524652000,242000,242000,242000,242000,0
|
|
20250307,185100,7524652000,242000,242000,242000,242000,0
|
|
20250307,185000,7524652000,242000,242000,242000,242000,0
|
|
20250307,184900,7524652000,242000,242000,242000,242000,0
|
|
20250307,184800,7524652000,242000,242000,242000,242000,0
|
|
20250307,184700,7524652000,242000,242000,242000,242000,0
|
|
20250307,184600,7524652000,242000,242000,242000,242000,0
|
|
20250307,184500,7524652000,242000,242000,242000,242000,0
|
|
20250307,184400,7524652000,242000,242000,242000,242000,450
|
|
20250307,184300,7524652000,242000,242000,242000,242000,0
|
|
20250307,184200,7524652000,242000,242000,242000,242000,0
|
|
20250307,184100,7524652000,242000,242000,242000,242000,0
|
|
20250307,184000,7524652000,242000,242000,242000,242000,0
|
|
20250307,183900,7524652000,242000,242000,242000,242000,0
|
|
20250307,183800,7524652000,242000,242000,242000,242000,0
|
|
20250307,183700,7524652000,242000,242000,242000,242000,0
|
|
20250307,183600,7524652000,242000,242000,242000,242000,0
|
|
20250307,183500,7524652000,242000,242000,242000,242000,0
|
|
20250307,183400,7524652000,242000,242000,242000,242000,0
|
|
20250307,183300,7524652000,242000,242000,242000,242000,0
|
|
20250307,183200,7524652000,242000,242000,242000,242000,0
|
|
20250307,183100,7524652000,242000,242000,242000,242000,0
|
|
20250307,183000,7524652000,242000,242000,242000,242000,0
|
|
20250307,182900,7524652000,242000,242000,242000,242000,0
|
|
20250307,182800,7524652000,242000,242000,242000,242000,0
|
|
20250307,182700,7524652000,242000,242000,242000,242000,0
|
|
20250307,182600,7524652000,242000,242000,242000,242000,0
|
|
20250307,182500,7524652000,242000,242000,242000,242000,0
|
|
20250307,182400,7524652000,242000,242000,242000,242000,0
|
|
20250307,182300,7524652000,242000,242000,242000,242000,0
|
|
20250307,182200,7524652000,242000,242000,242000,242000,0
|
|
20250307,182100,7524652000,242000,242000,242000,242000,0
|
|
20250307,182000,7524652000,242000,242000,242000,242000,0
|
|
20250307,181900,7524652000,242000,242000,242000,242000,0
|
|
20250307,181800,7524652000,242000,242000,242000,242000,0
|
|
20250307,181700,7524652000,242000,242000,242000,242000,0
|
|
20250307,181600,7524652000,242000,242000,242000,242000,0
|
|
20250307,181500,7524652000,242000,242000,242000,242000,0
|
|
20250307,181400,7524652000,242000,242000,242000,242000,450
|
|
20250307,181300,7524652000,242000,242000,242000,242000,0
|
|
20250307,181200,7524652000,242000,242000,242000,242000,0
|
|
20250307,181100,7524652000,242000,242000,242000,242000,0
|
|
20250307,181000,7524652000,242000,242000,242000,242000,0
|
|
20250307,180900,7524652000,242000,242000,242000,242000,0
|
|
20250307,180800,7524652000,242000,242000,242000,242000,0
|
|
20250307,180700,7524652000,242000,242000,242000,242000,0
|
|
20250307,180600,7524652000,242000,242000,242000,242000,0
|
|
20250307,180500,7524652000,242000,242000,242000,242000,0
|
|
20250307,180400,7524652000,242000,242000,242000,242000,0
|
|
20250307,180300,7524652000,242000,242000,242000,242000,0
|
|
20250307,180200,7524652000,242000,242000,242000,242000,0
|
|
20250307,180100,7524652000,242000,242000,242000,242000,0
|
|
20250307,180000,7524652000,242000,242000,242000,242000,0
|
|
20250307,175900,7524652000,242000,242000,242000,242000,0
|
|
20250307,175800,7524652000,242000,242000,242000,242000,0
|
|
20250307,175700,7524652000,242000,242000,242000,242000,0
|
|
20250307,175600,7524652000,242000,242000,242000,242000,0
|
|
20250307,175500,7524652000,242000,242000,242000,242000,0
|
|
20250307,175400,7524652000,242000,242000,242000,242000,0
|
|
20250307,175300,7524652000,242000,242000,242000,242000,0
|
|
20250307,175200,7524652000,242000,242000,242000,242000,0
|
|
20250307,175100,7524652000,242000,242000,242000,242000,0
|
|
20250307,175000,7524652000,242000,242000,242000,242000,0
|
|
20250307,174900,7524652000,242000,242000,242000,242000,0
|
|
20250307,174800,7524652000,242000,242000,242000,242000,0
|
|
20250307,174700,7524652000,242000,242000,242000,242000,0
|
|
20250307,174600,7524652000,242000,242000,242000,242000,0
|
|
20250307,174500,7524652000,242000,242000,242000,242000,0
|
|
20250307,174400,7524652000,242000,242000,242000,242000,450
|
|
20250307,174300,7524652000,242000,242000,242000,242000,0
|
|
20250307,174200,7524652000,242000,242000,242000,242000,0
|
|
20250307,174100,7524652000,242000,242000,242000,242000,0
|
|
20250307,174000,7524652000,242000,242000,242000,242000,0
|
|
20250307,173900,7524652000,242000,242000,242000,242000,0
|
|
20250307,173800,7524652000,242000,242000,242000,242000,0
|
|
20250307,173700,7524652000,242000,242000,242000,242000,0
|
|
20250307,173600,7524652000,242000,242000,242000,242000,0
|
|
20250307,173500,7524652000,242000,242000,242000,242000,0
|
|
20250307,173400,7524652000,242000,242000,242000,242000,0
|
|
20250307,173300,7524652000,242000,242000,242000,242000,0
|
|
20250307,173200,7524652000,242000,242000,242000,242000,0
|
|
20250307,173100,7524652000,242000,242000,242000,242000,0
|
|
20250307,173000,7524652000,242000,242000,242000,242000,0
|
|
20250307,172900,7524652000,242000,242000,242000,242000,0
|
|
20250307,172800,7524652000,242000,242000,242000,242000,0
|
|
20250307,172700,7524652000,242000,242000,242000,242000,0
|
|
20250307,172600,7524652000,242000,242000,242000,242000,0
|
|
20250307,172500,7524652000,242000,242000,242000,242000,0
|
|
20250307,172400,7524652000,242000,242000,242000,242000,0
|
|
20250307,172300,7524652000,242000,242000,242000,242000,0
|
|
20250307,172200,7524652000,242000,242000,242000,242000,0
|
|
20250307,172100,7524652000,242000,242000,242000,242000,0
|
|
20250307,172000,7524652000,242000,242000,242000,242000,0
|
|
20250307,171900,7524652000,242000,242000,242000,242000,0
|
|
20250307,171800,7524652000,242000,242000,242000,242000,0
|
|
20250307,171700,7524652000,242000,242000,242000,242000,0
|
|
20250307,171600,7524652000,242000,242000,242000,242000,0
|
|
20250307,171500,7524652000,242000,242000,242000,242000,0
|
|
20250307,171400,7524652000,242000,242000,242000,242000,450
|
|
20250307,171300,7524652000,242000,242000,242000,242000,0
|
|
20250307,171200,7524652000,242000,242000,242000,242000,0
|
|
20250307,171100,7524652000,242000,242000,242000,242000,0
|
|
20250307,171000,7524652000,242000,242000,242000,242000,0
|
|
20250307,170900,7524652000,242000,242000,242000,242000,0
|
|
20250307,170800,7524652000,242000,242000,242000,242000,0
|
|
20250307,170700,7524652000,242000,242000,242000,242000,0
|
|
20250307,170600,7524652000,242000,242000,242000,242000,0
|
|
20250307,170500,7524652000,242000,242000,242000,242000,0
|
|
20250307,170400,7524652000,242000,242000,242000,242000,0
|
|
20250307,170300,7524652000,242000,242000,242000,242000,0
|
|
20250307,170200,7524652000,242000,242000,242000,242000,0
|
|
20250307,170100,7524652000,242000,242000,242000,242000,0
|
|
20250307,170000,7524652000,242000,242000,242000,242000,0
|
|
20250307,165900,7524652000,242000,242000,242000,242000,0
|
|
20250307,165800,7524652000,242000,242000,242000,242000,0
|
|
20250307,165700,7524652000,242000,242000,242000,242000,0
|
|
20250307,165600,7524652000,242000,242000,242000,242000,0
|
|
20250307,165500,7524652000,242000,242000,242000,242000,0
|
|
20250307,165400,7524652000,242000,242000,242000,242000,0
|
|
20250307,165300,7524652000,242000,242000,242000,242000,0
|
|
20250307,165200,7524652000,242000,242000,242000,242000,0
|
|
20250307,165100,7524652000,242000,242000,242000,242000,0
|
|
20250307,165000,7524652000,242000,242000,242000,242000,0
|
|
20250307,164900,7524652000,242000,242000,242000,242000,0
|
|
20250307,164800,7524652000,242000,242000,242000,242000,0
|
|
20250307,164700,7524652000,242000,242000,242000,242000,0
|
|
20250307,164600,7524652000,242000,242000,242000,242000,0
|
|
20250307,164500,7524652000,242000,242000,242000,242000,0
|
|
20250307,164400,7524652000,242000,242000,242000,242000,450
|
|
20250307,164300,7524652000,242000,242000,242000,242000,0
|
|
20250307,164200,7524652000,242000,242000,242000,242000,0
|
|
20250307,164100,7524652000,242000,242000,242000,242000,0
|
|
20250307,164000,7524652000,242000,242000,242000,242000,0
|
|
20250307,163900,7524652000,242000,242000,242000,242000,0
|
|
20250307,163800,7524652000,242000,242000,242000,242000,0
|
|
20250307,163700,7524652000,242000,242000,242000,242000,0
|
|
20250307,163600,7524652000,242000,242000,242000,242000,0
|
|
20250307,163500,7524652000,242000,242000,242000,242000,0
|
|
20250307,163400,7524652000,242000,242000,242000,242000,0
|
|
20250307,163300,7524652000,242000,242000,242000,242000,0
|
|
20250307,163200,7524652000,242000,242000,242000,242000,0
|
|
20250307,163100,7524652000,242000,242000,242000,242000,0
|
|
20250307,163000,7524652000,242000,242000,242000,242000,0
|
|
20250307,162900,7524652000,242000,242000,242000,242000,0
|
|
20250307,162800,7524652000,242000,242000,242000,242000,0
|
|
20250307,162700,7524652000,242000,242000,242000,242000,0
|
|
20250307,162600,7524652000,242000,242000,242000,242000,0
|
|
20250307,162500,7524652000,242000,242000,242000,242000,0
|
|
20250307,162400,7524652000,242000,242000,242000,242000,0
|
|
20250307,162300,7524652000,242000,242000,242000,242000,0
|
|
20250307,162200,7524652000,242000,242000,242000,242000,0
|
|
20250307,162100,7524652000,242000,242000,242000,242000,0
|
|
20250307,162000,7524652000,242000,242000,242000,242000,0
|
|
20250307,161900,7524652000,242000,242000,242000,242000,0
|
|
20250307,161800,7524652000,242000,242000,242000,242000,0
|
|
20250307,161700,7524652000,242000,242000,242000,242000,0
|
|
20250307,161600,7524652000,242000,242000,242000,242000,0
|
|
20250307,161500,7524652000,242000,242000,242000,242000,0
|
|
20250307,161400,7524652000,242000,242000,242000,242000,450
|
|
20250307,161300,7524652000,242000,242000,242000,242000,0
|
|
20250307,161200,7524652000,242000,242000,242000,242000,0
|
|
20250307,161100,7524652000,242000,242000,242000,242000,0
|
|
20250307,161000,7524652000,242000,242000,242000,242000,0
|
|
20250307,160900,7524652000,242000,242000,242000,242000,0
|
|
20250307,160800,7524652000,242000,242000,242000,242000,0
|
|
20250307,160700,7524652000,242000,242000,242000,242000,0
|
|
20250307,160600,7524652000,242000,242000,242000,242000,0
|
|
20250307,160500,7524652000,242000,242000,242000,242000,0
|
|
20250307,160400,7524652000,242000,242000,242000,242000,0
|
|
20250307,160300,7524652000,242000,242000,242000,242000,0
|
|
20250307,160200,7524652000,242000,242000,242000,242000,0
|
|
20250307,160100,7524652000,242000,242000,242000,242000,0
|
|
20250307,160000,7524652000,242000,242000,242000,242000,0
|
|
20250307,155900,7524652000,242000,242000,242000,242000,0
|
|
20250307,155800,7524652000,242000,242000,242000,242000,0
|
|
20250307,155700,7524652000,242000,242000,242000,242000,0
|
|
20250307,155600,7524652000,242000,242000,242000,242000,0
|
|
20250307,155500,7524652000,242000,242000,242000,242000,0
|
|
20250307,155400,7524652000,242000,242000,242000,242000,0
|
|
20250307,155300,7524652000,242000,242000,242000,242000,0
|
|
20250307,155200,7524652000,242000,242000,242000,242000,0
|
|
20250307,155100,7524652000,242000,242000,242000,242000,0
|
|
20250307,155000,7524652000,242000,242000,242000,242000,0
|
|
20250307,154900,7524652000,242000,242000,242000,242000,0
|
|
20250307,154800,7524652000,242000,242000,242000,242000,0
|
|
20250307,154700,7524652000,242000,242000,242000,242000,0
|
|
20250307,154600,7524652000,242000,242000,242000,242000,0
|
|
20250307,154500,7524652000,242000,242000,242000,242000,0
|
|
20250307,154400,7524652000,242000,242000,242000,242000,450
|
|
20250307,154300,7524652000,242000,242000,242000,242000,0
|
|
20250307,154200,7524652000,242000,242000,242000,242000,0
|
|
20250307,154100,7524652000,242000,242000,242000,242000,0
|
|
20250307,154000,7524652000,242000,242000,242000,242000,0
|
|
20250307,153900,7524652000,242000,242000,242000,242000,0
|
|
20250307,153800,7524652000,242000,242000,242000,242000,0
|
|
20250307,153700,7524652000,242000,242000,242000,242000,0
|
|
20250307,153600,7524652000,242000,242000,242000,242000,0
|
|
20250307,153500,7524652000,242000,242000,242000,242000,0
|
|
20250307,153400,7524652000,242000,242000,242000,242000,0
|
|
20250307,153300,7524652000,242000,242000,242000,242000,0
|
|
20250307,153200,7524652000,242000,242000,242000,242000,0
|
|
20250307,153100,7524652000,242000,242000,242000,242000,0
|
|
20250307,153000,7524652000,242000,242000,242000,242000,450
|
|
20250307,152900,7415752000,243000,243000,243000,243000,0
|
|
20250307,152800,7415752000,243000,243000,243000,243000,0
|
|
20250307,152700,7415752000,243000,243000,243000,243000,0
|
|
20250307,152600,7415752000,243000,243000,243000,243000,0
|
|
20250307,152500,7415752000,243000,243000,243000,243000,0
|
|
20250307,152400,7415752000,243000,243000,243000,243000,0
|
|
20250307,152300,7415752000,243000,243000,243000,243000,0
|
|
20250307,152200,7415752000,243000,243000,243000,243000,0
|
|
20250307,152100,7415752000,243000,243000,243000,243000,0
|
|
20250307,152000,7415752000,243000,243000,243000,243000,0
|
|
20250307,151900,7415752000,243000,241000,243000,241000,5
|
|
20250307,151800,7414541000,241000,241500,243000,241000,61
|
|
20250307,151700,7399732000,242500,241000,242500,241000,86
|
|
20250307,151600,7378921500,241000,242500,242500,241000,69
|
|
20250307,151500,7362253500,242500,241500,242500,241000,64
|
|
20250307,151400,7346803000,241000,242500,242500,241000,71
|
|
20250307,151300,7329663000,241500,242000,242500,241500,62
|
|
20250307,151200,7314675500,242000,242000,242500,241500,70
|
|
20250307,151100,7297748000,241500,242000,243000,241500,77
|
|
20250307,151000,7279134000,242000,241000,242500,241000,80
|
|
20250307,150900,7259775000,241000,241500,242500,241000,158
|
|
20250307,150800,7221600500,242000,240000,242000,240000,164
|
|
20250307,150700,7182065500,240500,240500,242000,239500,68
|
|
20250307,150600,7165716500,240500,241000,241500,240000,53
|
|
20250307,150500,7152968000,240000,240000,242000,240000,107
|
|
20250307,150400,7127233000,240000,242000,242000,240000,581
|
|
20250307,150300,6987681000,241500,242000,243000,241500,72
|
|
20250307,150200,6970251000,242000,241500,243500,241500,61
|
|
20250307,150100,6955485500,241500,242500,243000,241500,76
|
|
20250307,150000,6937070500,243000,244000,244000,242500,73
|
|
20250307,145900,6919303500,244500,244000,244500,243000,160
|
|
20250307,145800,6880253000,244000,244500,244500,243500,149
|
|
20250307,145700,6843860000,244500,243000,244500,243000,264
|
|
20250307,145600,6779433500,244000,244000,244500,243000,164
|
|
20250307,145500,6739447000,244000,243500,244500,242500,240
|
|
20250307,145400,6680974500,244000,244000,244500,243000,128
|
|
20250307,145300,6649712500,243500,244000,244500,243000,275
|
|
20250307,145200,6582707000,244000,243500,244500,243000,381
|
|
20250307,145100,6489756500,243500,243000,244000,242500,226
|
|
20250307,145000,6434686000,243500,243000,244000,243000,171
|
|
20250307,144900,6393030000,243000,243500,244000,242500,209
|
|
20250307,144800,6342114500,244000,244000,244000,243000,159
|
|
20250307,144700,6303364500,243500,243500,244000,243500,202
|
|
20250307,144600,6254109000,243500,243500,244000,242500,102
|
|
20250307,144500,6229274000,243000,243000,244000,242500,196
|
|
20250307,144400,6181535750,243500,242000,243500,241500,649
|
|
20250307,144300,6024219250,242000,241000,242000,240500,171
|
|
20250307,144200,5982855750,241500,242000,242000,240500,75
|
|
20250307,144100,5964728750,242000,241500,242000,240500,83
|
|
20250307,144000,5944659750,242000,242000,242000,240000,62
|
|
20250307,143900,5929696750,242000,241500,242000,241000,62
|
|
20250307,143800,5914707250,242000,241500,242000,240500,132
|
|
20250307,143700,5882848250,241000,241000,241500,240500,84
|
|
20250307,143600,5862597250,241500,241500,242000,241000,84
|
|
20250307,143500,5842320250,241500,241000,241500,240500,53
|
|
20250307,143400,5829543250,242000,240500,242000,240000,109
|
|
20250307,143300,5803237250,240000,240500,241500,240000,81
|
|
20250307,143200,5783728250,240500,241000,242000,240500,84
|
|
20250307,143100,5763461750,241000,240500,241500,240000,104
|
|
20250307,143000,5738398750,240000,241000,241500,240000,63
|
|
20250307,142900,5723225750,240000,241000,241500,240000,120
|
|
20250307,142800,5694322750,241000,241000,241500,240000,68
|
|
20250307,142700,5677939750,241000,240500,241500,240000,68
|
|
20250307,142600,5661548250,240500,240500,241500,240500,77
|
|
20250307,142500,5642988750,241000,241000,241500,240500,114
|
|
20250307,142400,5615498250,241500,241000,241500,240500,62
|
|
20250307,142300,5600552750,241000,242000,242000,241000,75
|
|
20250307,142200,5582446750,241000,240500,241500,240500,78
|
|
20250307,142100,5563639250,240500,242000,242000,240000,128
|
|
20250307,142000,5532794750,242000,242000,242500,241500,129
|
|
20250307,141900,5501577250,241500,242000,242000,241500,63
|
|
20250307,141800,5486339250,241500,241500,242500,241500,89
|
|
20250307,141700,5464803250,242000,241000,242000,241000,55
|
|
20250307,141600,5451511750,241500,242000,242000,241000,58
|
|
20250307,141500,5437485250,242000,241000,242000,241000,102
|
|
20250307,141400,5412827250,241500,242000,242000,241000,77
|
|
20250307,141300,5394214750,241500,241500,242500,240500,141
|
|
20250307,141200,5360198250,242500,242000,242500,241000,101
|
|
20250307,141100,5335736250,241500,242500,242500,241500,99
|
|
20250307,141000,5311763750,242000,242000,242500,242000,60
|
|
20250307,140900,5297228250,242000,242000,242500,241500,64
|
|
20250307,140800,5281733250,242000,241000,242000,241000,203
|
|
20250307,140700,5232708250,241500,241000,241500,241000,35
|
|
20250307,140600,5224260750,241000,242000,242000,241000,84
|
|
20250307,140500,5203980250,242000,242000,242500,241000,44
|
|
20250307,140400,5193342250,242500,241500,242500,241500,64
|
|
20250307,140300,5177858750,242000,243000,243000,241500,195
|
|
20250307,140200,5130687250,242000,243000,243500,242000,110
|
|
20250307,140100,5103964250,242500,243000,243500,242500,41
|
|
20250307,140000,5094007250,243000,243000,243250,242500,45
|
|
20250307,135900,5083082500,242000,242500,243000,242000,613
|
|
20250307,135800,4934695000,243000,243500,243500,242500,73
|
|
20250307,135700,4916957500,243500,243500,243500,243000,78
|
|
20250307,135600,4897967500,243000,242500,243000,242500,90
|
|
20250307,135500,4876116000,243000,242500,243000,242500,57
|
|
20250307,135400,4862265500,243000,243500,243500,243000,41
|
|
20250307,135300,4852290500,243500,244000,244000,243500,39
|
|
20250307,135200,4842782000,244000,244000,244000,243750,63
|
|
20250307,135100,4827410250,243500,244000,244000,243500,33
|
|
20250307,135000,4819371750,244000,244000,244000,243500,58
|
|
20250307,134900,4805221750,243500,243500,243500,243500,24
|
|
20250307,134800,4799377750,243500,243500,243500,243000,204
|
|
20250307,134700,4749704750,243000,244000,244000,243000,31
|
|
20250307,134600,4742153750,244000,244000,244000,243000,168
|
|
20250307,134500,4701301250,244000,244500,244500,243500,140
|
|
20250307,134400,4667149750,244500,244500,244500,244500,63
|
|
20250307,134300,4651746250,244500,244000,244500,244000,107
|
|
20250307,134200,4625587250,244500,244500,245000,243000,630
|
|
20250307,134100,4471543250,244500,243500,245000,243000,1033
|
|
20250307,134000,4219431750,243500,242500,243500,242500,362
|
|
20250307,133900,4131512750,242500,242500,242500,242500,57
|
|
20250307,133800,4117690250,242500,242000,242500,241500,43
|
|
20250307,133700,4107287250,242000,241250,242000,241000,1082
|
|
20250307,133600,3845727000,241500,241500,241500,241000,42
|
|
20250307,133500,3835584500,241500,241500,241500,241500,17
|
|
20250307,133400,3831479000,241000,241000,241500,241000,88
|
|
20250307,133300,3810269500,241000,241000,241000,241000,5
|
|
20250307,133200,3809064500,241000,241000,241000,240500,94
|
|
20250307,133100,3786413500,241000,241000,241000,241000,6
|
|
20250307,133000,3784967500,241000,240500,241000,240500,20
|
|
20250307,132900,3780148000,241000,241000,241000,240500,50
|
|
20250307,132800,3768099000,241000,241000,241500,241000,26
|
|
20250307,132700,3761831000,241000,241500,241500,241000,92
|
|
20250307,132600,3739614500,241000,241000,241500,241000,29
|
|
20250307,132500,3732625000,241000,241000,241500,241000,50
|
|
20250307,132400,3720554500,241000,239500,241000,239000,1006
|
|
20250307,132300,3478933500,239500,239500,239500,239000,127
|
|
20250307,132200,3448573500,240000,239500,240000,239500,44
|
|
20250307,132100,3438021500,240000,240500,240500,239500,35
|
|
20250307,132000,3429629000,240000,240000,240500,239500,136
|
|
20250307,131900,3396967750,240000,240000,240000,239500,48
|
|
20250307,131800,3385452250,240000,239750,240000,239750,43
|
|
20250307,131700,3375132500,240000,240000,240500,240000,53
|
|
20250307,131600,3362411750,240000,240500,240500,240000,36
|
|
20250307,131500,3353768750,240000,240000,240500,239500,79
|
|
20250307,131400,3334809750,240500,241000,241000,240000,25
|
|
20250307,131300,3328797750,241000,241000,241500,240500,75
|
|
20250307,131200,3310720750,241500,241500,241500,241000,41
|
|
20250307,131100,3300826250,241500,239500,241500,239000,2145
|
|
20250307,131000,2785736750,239000,238000,239500,238000,376
|
|
20250307,130900,2695939250,238000,237000,238000,237000,197
|
|
20250307,130800,2649103750,237500,237000,237500,237000,76
|
|
20250307,130700,2631088250,237000,236500,237500,236500,88
|
|
20250307,130600,2610240750,236500,235000,236500,235000,220
|
|
20250307,130500,2558346750,235500,235500,235500,235500,1
|
|
20250307,130400,2558111250,234000,235500,235500,234000,79
|
|
20250307,130300,2539559750,235000,235000,235000,235000,1
|
|
20250307,130200,2539324750,235500,235500,235500,235500,1
|
|
20250307,130100,2539089250,235500,235500,235500,235500,8
|
|
20250307,130000,2537205250,235500,235500,235500,235500,0
|
|
20250307,125900,2537205250,235500,235500,236000,235500,34
|
|
20250307,125800,2529188250,235500,235500,235500,235500,3
|
|
20250307,125700,2528481750,235500,235500,235500,235500,2
|
|
20250307,125600,2528010750,235500,235500,235500,235500,2
|
|
20250307,125500,2527539750,235000,235000,235000,235000,3
|
|
20250307,125400,2526834750,235000,234500,235000,234500,21
|
|
20250307,125300,2521909750,234500,234500,234500,234500,2
|
|
20250307,125200,2521440750,235000,235000,235000,235000,1
|
|
20250307,125100,2521205750,235000,235000,235000,235000,1
|
|
20250307,125000,2520970750,235000,235000,235000,235000,1
|
|
20250307,124900,2520735750,235000,235000,235000,235000,2
|
|
20250307,124800,2520265750,235000,235000,235000,235000,0
|
|
20250307,124700,2520265750,235000,235000,235000,235000,1
|
|
20250307,124600,2520030750,235000,235000,235000,235000,4
|
|
20250307,124500,2519090750,235000,235000,235000,235000,0
|
|
20250307,124400,2519090750,235000,235000,235000,235000,3
|
|
20250307,124300,2518385750,234500,235000,235000,234250,22
|
|
20250307,124200,2513224500,235000,235000,235000,235000,1
|
|
20250307,124100,2512989500,235250,235000,235250,235000,3
|
|
20250307,124000,2512284250,235000,235000,235000,235000,1
|
|
20250307,123900,2512049250,235250,235500,235500,235250,6
|
|
20250307,123800,2510636500,235500,235000,235500,235000,8
|
|
20250307,123700,2508755000,235500,235000,235500,235000,17
|
|
20250307,123600,2504756500,235500,235500,235500,235500,4
|
|
20250307,123500,2503814500,235500,235500,235500,235500,2
|
|
20250307,123400,2503343500,235500,235500,235500,235500,10
|
|
20250307,123300,2500988500,236000,236000,236000,236000,3
|
|
20250307,123200,2500280500,235500,235500,235500,235500,0
|
|
20250307,123100,2500280500,235500,235500,235500,235500,4
|
|
20250307,123000,2499338500,235000,235000,235000,235000,1
|
|
20250307,122900,2499103500,235500,235000,235500,235000,20
|
|
20250307,122800,2494401500,235000,235000,235000,234500,43
|
|
20250307,122700,2484317000,235000,235000,235000,235000,29
|
|
20250307,122600,2477502000,235000,235500,235500,235000,14
|
|
20250307,122500,2474206500,235500,235500,235500,235500,0
|
|
20250307,122400,2474206500,235500,235500,235500,235500,0
|
|
20250307,122300,2474206500,235500,235500,235500,235500,2
|
|
20250307,122200,2473735500,235000,235500,235500,235000,6
|
|
20250307,122100,2472324500,235000,235000,235000,235000,1
|
|
20250307,122000,2472089500,235500,235500,235500,235000,67
|
|
20250307,121900,2456323000,236000,236000,236000,236000,3
|
|
20250307,121800,2455615000,236000,236000,236000,236000,1
|
|
20250307,121700,2455379000,236000,236000,236000,236000,3
|
|
20250307,121600,2454671000,235500,235500,235500,235500,1
|
|
20250307,121500,2454435500,236000,235500,236000,235500,3
|
|
20250307,121400,2453728500,236000,236000,236000,236000,0
|
|
20250307,121300,2453728500,236000,236000,236000,236000,11
|
|
20250307,121200,2451132500,236000,236000,236000,236000,0
|
|
20250307,121100,2451132500,236000,236000,236000,236000,2
|
|
20250307,121000,2450660500,236000,235500,236000,235500,13
|
|
20250307,120900,2447593500,235500,235500,235500,235500,1
|
|
20250307,120800,2447358000,235500,235500,235500,235500,0
|
|
20250307,120700,2447358000,235500,235500,235500,235500,6
|
|
20250307,120600,2445945000,235500,235500,235500,235500,1
|
|
20250307,120500,2445709500,236000,235500,236000,235000,19
|
|
20250307,120400,2441243000,235000,235000,235000,235000,13
|
|
20250307,120300,2438188000,236000,235000,236000,235000,20
|
|
20250307,120200,2433479000,235500,235500,235500,235500,1
|
|
20250307,120100,2433243500,235500,235500,235500,235500,14
|
|
20250307,120000,2429946500,236000,235500,236000,235500,3
|
|
20250307,115900,2429239000,235500,235500,235500,235500,0
|
|
20250307,115800,2429239000,235500,235000,235500,235000,42
|
|
20250307,115700,2419349000,235000,235500,236000,234500,72
|
|
20250307,115600,2402444000,235500,235500,235500,235500,2
|
|
20250307,115500,2401973000,235500,235500,235500,235500,1
|
|
20250307,115400,2401737500,236000,236000,236000,236000,3
|
|
20250307,115300,2401029500,235500,235500,235500,235500,8
|
|
20250307,115200,2399145500,235500,235500,236000,235500,4
|
|
20250307,115100,2398203000,235500,235500,235500,235500,14
|
|
20250307,115000,2394906000,236000,236000,236000,236000,0
|
|
20250307,114900,2394906000,236000,236000,236000,235500,9
|
|
20250307,114800,2392782500,236000,236000,236000,236000,0
|
|
20250307,114700,2392782500,236000,235500,236000,235000,110
|
|
20250307,114600,2366912000,235500,236000,236000,235500,23
|
|
20250307,114500,2361494500,236000,236000,236000,236000,58
|
|
20250307,114400,2347806500,236500,236500,236500,236500,1
|
|
20250307,114300,2347570000,236500,236000,236500,235500,14
|
|
20250307,114200,2344266000,236000,236000,236000,236000,25
|
|
20250307,114100,2338366000,236000,235500,236000,235500,237
|
|
20250307,114000,2282533000,235500,236000,236000,235500,52
|
|
20250307,113900,2270271000,236000,236500,236500,236000,21
|
|
20250307,113800,2265306000,237000,237500,238000,237000,158
|
|
20250307,113700,2227856500,237000,237000,237000,237000,4
|
|
20250307,113600,2226908500,237500,237500,237500,237250,5
|
|
20250307,113500,2225721750,237500,237500,237500,237500,186
|
|
20250307,113400,2181546750,238500,238500,238500,238000,4
|
|
20250307,113300,2180593750,238000,238000,238000,238000,5
|
|
20250307,113200,2179403750,238000,238000,238000,238000,68
|
|
20250307,113100,2163219750,238500,238500,238500,238500,5
|
|
20250307,113000,2162027250,238500,238500,238500,238500,54
|
|
20250307,112900,2149148250,239000,239000,239000,239000,1
|
|
20250307,112800,2148909250,239000,238000,239000,238000,201
|
|
20250307,112700,2101066750,238000,238000,238000,237500,19
|
|
20250307,112600,2096545250,238000,238000,238000,238000,7
|
|
20250307,112500,2094879250,238000,238000,238000,237500,8
|
|
20250307,112400,2092978250,238000,238000,238000,238000,18
|
|
20250307,112300,2088694250,238500,238000,238500,237500,77
|
|
20250307,112200,2070365750,238500,238000,238500,238000,9
|
|
20250307,112100,2068221750,238000,237500,238000,237500,6
|
|
20250307,112000,2066794250,238000,238000,238000,238000,3
|
|
20250307,111900,2066080250,238500,239000,239000,237500,818
|
|
20250307,111800,1871118750,239250,239500,239500,239000,43
|
|
20250307,111700,1860822000,239500,240000,240000,239000,180
|
|
20250307,111600,1817648000,239500,237500,240000,237500,950
|
|
20250307,111500,1590927500,237500,237000,238000,237000,778
|
|
20250307,111400,1406309000,237000,237000,237000,237000,13
|
|
20250307,111300,1403228000,237000,237000,237000,236500,18
|
|
20250307,111200,1398965500,237000,237000,237000,236500,18
|
|
20250307,111100,1394703500,236500,237000,237000,236500,19
|
|
20250307,111000,1390202000,237000,236500,237000,236500,17
|
|
20250307,110900,1386177000,236500,236500,236500,236000,12
|
|
20250307,110800,1383339500,236500,236500,236500,236500,7
|
|
20250307,110700,1381684000,236500,236500,236500,236500,48
|
|
20250307,110600,1370332000,236500,236500,236500,236500,7
|
|
20250307,110500,1368676500,236500,236000,236500,236000,8
|
|
20250307,110400,1366785000,236000,236000,236500,235500,37
|
|
20250307,110300,1358058500,236500,236500,236500,236000,9
|
|
20250307,110200,1355931000,236500,236500,236500,236500,11
|
|
20250307,110100,1353329500,236500,235500,236500,235500,21
|
|
20250307,110000,1348376000,236000,236500,237000,236000,154
|
|
20250307,105900,1311960500,236500,236500,236500,236500,50
|
|
20250307,105800,1300135500,236000,235500,236500,235500,82
|
|
20250307,105700,1280796500,235500,235000,235500,235000,17
|
|
20250307,105600,1276801000,234500,234500,234500,234500,17
|
|
20250307,105500,1272814500,234500,235000,235500,234500,37
|
|
20250307,105400,1264121500,235500,235500,235500,235500,1
|
|
20250307,105300,1263886000,235000,236000,236000,235000,19
|
|
20250307,105200,1259414500,235500,235500,235500,235000,31
|
|
20250307,105100,1252117500,235500,236000,236000,235500,37
|
|
20250307,105000,1243402000,236000,236000,236000,235500,14
|
|
20250307,104900,1240098500,236000,237250,237250,236000,162
|
|
20250307,104800,1201794000,237500,237500,237500,237000,13
|
|
20250307,104700,1198711500,236500,237500,237500,236500,180
|
|
20250307,104600,1155987500,237000,236500,237000,236500,56
|
|
20250307,104500,1142716500,237000,236500,237000,236500,16
|
|
20250307,104400,1138925000,237000,237000,237500,236000,207
|
|
20250307,104300,1089893000,237000,236000,237000,236000,155
|
|
20250307,104200,1053219500,236500,234500,236500,234500,947
|
|
20250307,104100,830373000,234000,234500,234500,234000,6
|
|
20250307,104000,828966500,234000,234000,234000,234000,231
|
|
20250307,103900,774912500,233500,234000,234000,233500,52
|
|
20250307,103800,762770000,233500,233500,234000,233500,7
|
|
20250307,103700,761133000,234000,234000,234000,234000,3
|
|
20250307,103600,760431000,234000,233500,234000,233500,55
|
|
20250307,103500,747577000,233500,233500,233500,233500,50
|
|
20250307,103400,735902000,233000,233000,233000,232500,397
|
|
20250307,103300,643404500,233000,233000,233000,233000,0
|
|
20250307,103200,643404500,233000,232500,233000,232500,67
|
|
20250307,103100,627809500,233000,232500,233000,232500,2
|
|
20250307,103000,627344000,233000,233000,233000,233000,4
|
|
20250307,102900,626412000,232500,232500,232500,232500,1
|
|
20250307,102800,626179500,232500,233000,233000,232500,4
|
|
20250307,102700,625249000,234000,233000,234000,232500,181
|
|
20250307,102600,583051000,233000,233500,233500,233000,3
|
|
20250307,102500,582351000,233500,233500,233500,233500,58
|
|
20250307,102400,568808000,233500,233000,233500,233000,57
|
|
20250307,102300,555510500,233000,233000,233000,233000,1
|
|
20250307,102200,555277500,232500,232500,233500,232500,276
|
|
20250307,102100,490968500,232500,232500,232500,232000,87
|
|
20250307,102000,470741500,232500,232500,232500,232500,47
|
|
20250307,101900,459814000,232500,232000,232500,232000,142
|
|
20250307,101800,426805500,232000,232000,232000,232000,0
|
|
20250307,101700,426805500,232000,231000,232000,231000,200
|
|
20250307,101600,380458500,231000,231500,231500,231000,5
|
|
20250307,101500,379303000,231500,231000,231500,231000,5
|
|
20250307,101400,378147000,231500,231000,231500,231000,31
|
|
20250307,101300,370985500,231000,231000,231000,231000,11
|
|
20250307,101200,368444500,231000,231000,231000,231000,1
|
|
20250307,101100,368213500,231000,231000,231000,231000,1
|
|
20250307,101000,367982500,231500,231000,231500,231000,17
|
|
20250307,100900,364055000,231250,231250,231250,231250,1
|
|
20250307,100800,363823750,231500,230500,231500,230500,14
|
|
20250307,100700,360592750,231000,231000,231000,231000,8
|
|
20250307,100600,358744750,231000,231500,231500,231000,6
|
|
20250307,100500,357358250,232000,232000,232000,232000,1
|
|
20250307,100400,357126250,232000,231500,232000,231500,5
|
|
20250307,100300,355968250,232000,231500,232000,231500,15
|
|
20250307,100200,352490750,231500,231000,231500,231000,123
|
|
20250307,100100,324036250,231000,229500,231000,229500,375
|
|
20250307,100000,237777750,229750,229500,229750,229500,2
|
|
20250307,095900,237318500,229500,229500,229500,229500,2
|
|
20250307,095800,236859500,229750,229750,229750,229750,1
|
|
20250307,095700,236629750,230000,230000,230000,230000,0
|
|
20250307,095600,236629750,230000,230000,230000,230000,0
|
|
20250307,095500,236629750,230000,230000,230000,230000,1
|
|
20250307,095400,236399750,230000,230000,230000,230000,2
|
|
20250307,095300,235939750,230000,230000,230000,230000,0
|
|
20250307,095200,235939750,230000,230000,230000,230000,0
|
|
20250307,095100,235939750,230000,229500,230000,229500,67
|
|
20250307,095000,220537250,229500,229500,229500,229500,9
|
|
20250307,094900,218471750,229500,229500,229500,229500,3
|
|
20250307,094800,217783250,229500,229500,229500,229500,2
|
|
20250307,094700,217324250,229500,229500,229500,229500,10
|
|
20250307,094600,215029250,229500,229500,230000,229500,121
|
|
20250307,094500,187200250,229500,229500,229500,229500,99
|
|
20250307,094400,164479750,229000,229000,229000,229000,1
|
|
20250307,094300,164250750,229000,229000,229000,229000,0
|
|
20250307,094200,164250750,229000,229000,229000,229000,6
|
|
20250307,094100,162876750,229000,229000,229000,229000,0
|
|
20250307,094000,162876750,229000,229000,229000,229000,2
|
|
20250307,093900,162418750,228500,228500,228500,228500,1
|
|
20250307,093800,162190250,228500,228750,228750,228500,2
|
|
20250307,093700,161733000,229000,229000,229000,229000,0
|
|
20250307,093600,161733000,229000,229000,229000,229000,22
|
|
20250307,093500,156695000,229500,229500,229500,229500,2
|
|
20250307,093400,156236000,229500,229500,229500,229500,0
|
|
20250307,093300,156236000,229500,229500,229500,229500,0
|
|
20250307,093200,156236000,229500,229500,229500,229500,0
|
|
20250307,093100,156236000,229500,229500,230000,229500,20
|
|
20250307,093000,151645000,230000,229500,230000,229500,16
|
|
20250307,092900,147972500,229000,229000,229000,229000,0
|
|
20250307,092800,147972500,229000,229000,229000,229000,3
|
|
20250307,092700,147285500,229000,229000,229000,229000,22
|
|
20250307,092600,142247500,229500,229500,229500,229500,32
|
|
20250307,092500,134903500,230000,229500,230000,229500,5
|
|
20250307,092400,133755500,229500,229500,229500,229500,0
|
|
20250307,092300,133755500,229500,229500,229500,229500,3
|
|
20250307,092200,133067000,230000,229000,230000,229000,98
|
|
20250307,092100,110589500,228500,228500,228500,228500,8
|
|
20250307,092000,108761500,228000,229000,229000,228000,6
|
|
20250307,091900,107392500,229000,229000,229000,229000,29
|
|
20250307,091800,100751500,229000,229000,229000,229000,4
|
|
20250307,091700,99835500,228500,228500,228500,228500,0
|
|
20250307,091600,99835500,228500,228000,228500,228000,203
|
|
20250307,091500,53541500,228000,228000,228000,228000,18
|
|
20250307,091400,49437500,227500,227500,227500,227500,0
|
|
20250307,091300,49437500,227500,227500,227500,227500,10
|
|
20250307,091200,47162500,227000,227000,227000,227000,1
|
|
20250307,091100,46935500,227000,227000,227000,227000,1
|
|
20250307,091000,46708500,226500,225500,226500,225500,34
|
|
20250307,090900,39020000,225500,226000,226000,225500,44
|
|
20250307,090800,29076500,226000,226000,226000,226000,1
|
|
20250307,090700,28850500,226500,226500,226500,226500,1
|
|
20250307,090600,28624000,226000,227000,227000,226000,28
|
|
20250307,090500,22284000,227000,226500,227000,226500,7
|
|
20250307,090400,20697500,229000,229000,229000,229000,0
|
|
20250307,090300,20697500,229000,229000,229000,229000,1
|
|
20250307,090200,20468500,228000,227500,228000,227500,15
|
|
20250307,090100,17050500,226500,225500,226500,225500,19
|
|
20250307,090000,12753000,226000,229500,229500,226000,56
|