737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250310,211400,5427702250,246500,246500,246500,246500,538
|
|
20250310,211300,5427702250,246500,246500,246500,246500,0
|
|
20250310,211200,5427702250,246500,246500,246500,246500,0
|
|
20250310,211100,5427702250,246500,246500,246500,246500,0
|
|
20250310,211000,5427702250,246500,246500,246500,246500,0
|
|
20250310,210900,5427702250,246500,246500,246500,246500,0
|
|
20250310,210800,5427702250,246500,246500,246500,246500,0
|
|
20250310,210700,5427702250,246500,246500,246500,246500,0
|
|
20250310,210600,5427702250,246500,246500,246500,246500,0
|
|
20250310,210500,5427702250,246500,246500,246500,246500,0
|
|
20250310,210400,5427702250,246500,246500,246500,246500,0
|
|
20250310,210300,5427702250,246500,246500,246500,246500,0
|
|
20250310,210200,5427702250,246500,246500,246500,246500,0
|
|
20250310,210100,5427702250,246500,246500,246500,246500,0
|
|
20250310,210000,5427702250,246500,246500,246500,246500,0
|
|
20250310,205900,5427702250,246500,246500,246500,246500,0
|
|
20250310,205800,5427702250,246500,246500,246500,246500,0
|
|
20250310,205700,5427702250,246500,246500,246500,246500,0
|
|
20250310,205600,5427702250,246500,246500,246500,246500,0
|
|
20250310,205500,5427702250,246500,246500,246500,246500,0
|
|
20250310,205400,5427702250,246500,246500,246500,246500,0
|
|
20250310,205300,5427702250,246500,246500,246500,246500,0
|
|
20250310,205200,5427702250,246500,246500,246500,246500,0
|
|
20250310,205100,5427702250,246500,246500,246500,246500,0
|
|
20250310,205000,5427702250,246500,246500,246500,246500,0
|
|
20250310,204900,5427702250,246500,246500,246500,246500,0
|
|
20250310,204800,5427702250,246500,246500,246500,246500,0
|
|
20250310,204700,5427702250,246500,246500,246500,246500,0
|
|
20250310,204600,5427702250,246500,246500,246500,246500,0
|
|
20250310,204500,5427702250,246500,246500,246500,246500,0
|
|
20250310,204400,5427702250,246500,246500,246500,246500,538
|
|
20250310,204300,5427702250,246500,246500,246500,246500,0
|
|
20250310,204200,5427702250,246500,246500,246500,246500,0
|
|
20250310,204100,5427702250,246500,246500,246500,246500,0
|
|
20250310,204000,5427702250,246500,246500,246500,246500,0
|
|
20250310,203900,5427702250,246500,246500,246500,246500,0
|
|
20250310,203800,5427702250,246500,246500,246500,246500,0
|
|
20250310,203700,5427702250,246500,246500,246500,246500,0
|
|
20250310,203600,5427702250,246500,246500,246500,246500,0
|
|
20250310,203500,5427702250,246500,246500,246500,246500,0
|
|
20250310,203400,5427702250,246500,246500,246500,246500,0
|
|
20250310,203300,5427702250,246500,246500,246500,246500,0
|
|
20250310,203200,5427702250,246500,246500,246500,246500,0
|
|
20250310,203100,5427702250,246500,246500,246500,246500,0
|
|
20250310,203000,5427702250,246500,246500,246500,246500,0
|
|
20250310,202900,5427702250,246500,246500,246500,246500,0
|
|
20250310,202800,5427702250,246500,246500,246500,246500,0
|
|
20250310,202700,5427702250,246500,246500,246500,246500,0
|
|
20250310,202600,5427702250,246500,246500,246500,246500,0
|
|
20250310,202500,5427702250,246500,246500,246500,246500,0
|
|
20250310,202400,5427702250,246500,246500,246500,246500,0
|
|
20250310,202300,5427702250,246500,246500,246500,246500,0
|
|
20250310,202200,5427702250,246500,246500,246500,246500,0
|
|
20250310,202100,5427702250,246500,246500,246500,246500,0
|
|
20250310,202000,5427702250,246500,246500,246500,246500,0
|
|
20250310,201900,5427702250,246500,246500,246500,246500,0
|
|
20250310,201800,5427702250,246500,246500,246500,246500,0
|
|
20250310,201700,5427702250,246500,246500,246500,246500,0
|
|
20250310,201600,5427702250,246500,246500,246500,246500,0
|
|
20250310,201500,5427702250,246500,246500,246500,246500,0
|
|
20250310,201400,5427702250,246500,246500,246500,246500,538
|
|
20250310,201300,5427702250,246500,246500,246500,246500,0
|
|
20250310,201200,5427702250,246500,246500,246500,246500,0
|
|
20250310,201100,5427702250,246500,246500,246500,246500,0
|
|
20250310,201000,5427702250,246500,246500,246500,246500,0
|
|
20250310,200900,5427702250,246500,246500,246500,246500,0
|
|
20250310,200800,5427702250,246500,246500,246500,246500,0
|
|
20250310,200700,5427702250,246500,246500,246500,246500,0
|
|
20250310,200600,5427702250,246500,246500,246500,246500,0
|
|
20250310,200500,5427702250,246500,246500,246500,246500,0
|
|
20250310,200400,5427702250,246500,246500,246500,246500,0
|
|
20250310,200300,5427702250,246500,246500,246500,246500,0
|
|
20250310,200200,5427702250,246500,246500,246500,246500,0
|
|
20250310,200100,5427702250,246500,246500,246500,246500,0
|
|
20250310,200000,5427702250,246500,246500,246500,246500,0
|
|
20250310,195900,5427702250,246500,246500,246500,246500,0
|
|
20250310,195800,5427702250,246500,246500,246500,246500,0
|
|
20250310,195700,5427702250,246500,246500,246500,246500,0
|
|
20250310,195600,5427702250,246500,246500,246500,246500,0
|
|
20250310,195500,5427702250,246500,246500,246500,246500,0
|
|
20250310,195400,5427702250,246500,246500,246500,246500,0
|
|
20250310,195300,5427702250,246500,246500,246500,246500,0
|
|
20250310,195200,5427702250,246500,246500,246500,246500,0
|
|
20250310,195100,5427702250,246500,246500,246500,246500,0
|
|
20250310,195000,5427702250,246500,246500,246500,246500,0
|
|
20250310,194900,5427702250,246500,246500,246500,246500,0
|
|
20250310,194800,5427702250,246500,246500,246500,246500,0
|
|
20250310,194700,5427702250,246500,246500,246500,246500,0
|
|
20250310,194600,5427702250,246500,246500,246500,246500,0
|
|
20250310,194500,5427702250,246500,246500,246500,246500,0
|
|
20250310,194400,5427702250,246500,246500,246500,246500,538
|
|
20250310,194300,5427702250,246500,246500,246500,246500,0
|
|
20250310,194200,5427702250,246500,246500,246500,246500,0
|
|
20250310,194100,5427702250,246500,246500,246500,246500,0
|
|
20250310,194000,5427702250,246500,246500,246500,246500,0
|
|
20250310,193900,5427702250,246500,246500,246500,246500,0
|
|
20250310,193800,5427702250,246500,246500,246500,246500,0
|
|
20250310,193700,5427702250,246500,246500,246500,246500,0
|
|
20250310,193600,5427702250,246500,246500,246500,246500,0
|
|
20250310,193500,5427702250,246500,246500,246500,246500,0
|
|
20250310,193400,5427702250,246500,246500,246500,246500,0
|
|
20250310,193300,5427702250,246500,246500,246500,246500,0
|
|
20250310,193200,5427702250,246500,246500,246500,246500,0
|
|
20250310,193100,5427702250,246500,246500,246500,246500,0
|
|
20250310,193000,5427702250,246500,246500,246500,246500,0
|
|
20250310,192900,5427702250,246500,246500,246500,246500,0
|
|
20250310,192800,5427702250,246500,246500,246500,246500,0
|
|
20250310,192700,5427702250,246500,246500,246500,246500,0
|
|
20250310,192600,5427702250,246500,246500,246500,246500,0
|
|
20250310,192500,5427702250,246500,246500,246500,246500,0
|
|
20250310,192400,5427702250,246500,246500,246500,246500,0
|
|
20250310,192300,5427702250,246500,246500,246500,246500,0
|
|
20250310,192200,5427702250,246500,246500,246500,246500,0
|
|
20250310,192100,5427702250,246500,246500,246500,246500,0
|
|
20250310,192000,5427702250,246500,246500,246500,246500,0
|
|
20250310,191900,5427702250,246500,246500,246500,246500,0
|
|
20250310,191800,5427702250,246500,246500,246500,246500,0
|
|
20250310,191700,5427702250,246500,246500,246500,246500,0
|
|
20250310,191600,5427702250,246500,246500,246500,246500,0
|
|
20250310,191500,5427702250,246500,246500,246500,246500,0
|
|
20250310,191400,5427702250,246500,246500,246500,246500,538
|
|
20250310,191300,5427702250,246500,246500,246500,246500,0
|
|
20250310,191200,5427702250,246500,246500,246500,246500,0
|
|
20250310,191100,5427702250,246500,246500,246500,246500,0
|
|
20250310,191000,5427702250,246500,246500,246500,246500,0
|
|
20250310,190900,5427702250,246500,246500,246500,246500,0
|
|
20250310,190800,5427702250,246500,246500,246500,246500,0
|
|
20250310,190700,5427702250,246500,246500,246500,246500,0
|
|
20250310,190600,5427702250,246500,246500,246500,246500,0
|
|
20250310,190500,5427702250,246500,246500,246500,246500,0
|
|
20250310,190400,5427702250,246500,246500,246500,246500,0
|
|
20250310,190300,5427702250,246500,246500,246500,246500,0
|
|
20250310,190200,5427702250,246500,246500,246500,246500,0
|
|
20250310,190100,5427702250,246500,246500,246500,246500,0
|
|
20250310,190000,5427702250,246500,246500,246500,246500,0
|
|
20250310,185900,5427702250,246500,246500,246500,246500,0
|
|
20250310,185800,5427702250,246500,246500,246500,246500,0
|
|
20250310,185700,5427702250,246500,246500,246500,246500,0
|
|
20250310,185600,5427702250,246500,246500,246500,246500,0
|
|
20250310,185500,5427702250,246500,246500,246500,246500,0
|
|
20250310,185400,5427702250,246500,246500,246500,246500,0
|
|
20250310,185300,5427702250,246500,246500,246500,246500,0
|
|
20250310,185200,5427702250,246500,246500,246500,246500,0
|
|
20250310,185100,5427702250,246500,246500,246500,246500,0
|
|
20250310,185000,5427702250,246500,246500,246500,246500,0
|
|
20250310,184900,5427702250,246500,246500,246500,246500,0
|
|
20250310,184800,5427702250,246500,246500,246500,246500,0
|
|
20250310,184700,5427702250,246500,246500,246500,246500,0
|
|
20250310,184600,5427702250,246500,246500,246500,246500,0
|
|
20250310,184500,5427702250,246500,246500,246500,246500,0
|
|
20250310,184400,5427702250,246500,246500,246500,246500,538
|
|
20250310,184300,5427702250,246500,246500,246500,246500,0
|
|
20250310,184200,5427702250,246500,246500,246500,246500,0
|
|
20250310,184100,5427702250,246500,246500,246500,246500,0
|
|
20250310,184000,5427702250,246500,246500,246500,246500,0
|
|
20250310,183900,5427702250,246500,246500,246500,246500,0
|
|
20250310,183800,5427702250,246500,246500,246500,246500,0
|
|
20250310,183700,5427702250,246500,246500,246500,246500,0
|
|
20250310,183600,5427702250,246500,246500,246500,246500,0
|
|
20250310,183500,5427702250,246500,246500,246500,246500,0
|
|
20250310,183400,5427702250,246500,246500,246500,246500,0
|
|
20250310,183300,5427702250,246500,246500,246500,246500,0
|
|
20250310,183200,5427702250,246500,246500,246500,246500,0
|
|
20250310,183100,5427702250,246500,246500,246500,246500,0
|
|
20250310,183000,5427702250,246500,246500,246500,246500,0
|
|
20250310,182900,5427702250,246500,246500,246500,246500,0
|
|
20250310,182800,5427702250,246500,246500,246500,246500,0
|
|
20250310,182700,5427702250,246500,246500,246500,246500,0
|
|
20250310,182600,5427702250,246500,246500,246500,246500,0
|
|
20250310,182500,5427702250,246500,246500,246500,246500,0
|
|
20250310,182400,5427702250,246500,246500,246500,246500,0
|
|
20250310,182300,5427702250,246500,246500,246500,246500,0
|
|
20250310,182200,5427702250,246500,246500,246500,246500,0
|
|
20250310,182100,5427702250,246500,246500,246500,246500,0
|
|
20250310,182000,5427702250,246500,246500,246500,246500,0
|
|
20250310,181900,5427702250,246500,246500,246500,246500,0
|
|
20250310,181800,5427702250,246500,246500,246500,246500,0
|
|
20250310,181700,5427702250,246500,246500,246500,246500,0
|
|
20250310,181600,5427702250,246500,246500,246500,246500,0
|
|
20250310,181500,5427702250,246500,246500,246500,246500,0
|
|
20250310,181400,5427702250,246500,246500,246500,246500,538
|
|
20250310,181300,5427702250,246500,246500,246500,246500,0
|
|
20250310,181200,5427702250,246500,246500,246500,246500,0
|
|
20250310,181100,5427702250,246500,246500,246500,246500,0
|
|
20250310,181000,5427702250,246500,246500,246500,246500,0
|
|
20250310,180900,5427702250,246500,246500,246500,246500,0
|
|
20250310,180800,5427702250,246500,246500,246500,246500,0
|
|
20250310,180700,5427702250,246500,246500,246500,246500,0
|
|
20250310,180600,5427702250,246500,246500,246500,246500,0
|
|
20250310,180500,5427702250,246500,246500,246500,246500,0
|
|
20250310,180400,5427702250,246500,246500,246500,246500,0
|
|
20250310,180300,5427702250,246500,246500,246500,246500,0
|
|
20250310,180200,5427702250,246500,246500,246500,246500,0
|
|
20250310,180100,5427702250,246500,246500,246500,246500,0
|
|
20250310,180000,5427702250,246500,246500,246500,246500,0
|
|
20250310,175900,5427702250,246500,246500,246500,246500,0
|
|
20250310,175800,5427702250,246500,246500,246500,246500,0
|
|
20250310,175700,5427702250,246500,246500,246500,246500,0
|
|
20250310,175600,5427702250,246500,246500,246500,246500,0
|
|
20250310,175500,5427702250,246500,246500,246500,246500,0
|
|
20250310,175400,5427702250,246500,246500,246500,246500,0
|
|
20250310,175300,5427702250,246500,246500,246500,246500,0
|
|
20250310,175200,5427702250,246500,246500,246500,246500,0
|
|
20250310,175100,5427702250,246500,246500,246500,246500,0
|
|
20250310,175000,5427702250,246500,246500,246500,246500,0
|
|
20250310,174900,5427702250,246500,246500,246500,246500,0
|
|
20250310,174800,5427702250,246500,246500,246500,246500,0
|
|
20250310,174700,5427702250,246500,246500,246500,246500,0
|
|
20250310,174600,5427702250,246500,246500,246500,246500,0
|
|
20250310,174500,5427702250,246500,246500,246500,246500,0
|
|
20250310,174400,5427702250,246500,246500,246500,246500,538
|
|
20250310,174300,5427702250,246500,246500,246500,246500,0
|
|
20250310,174200,5427702250,246500,246500,246500,246500,0
|
|
20250310,174100,5427702250,246500,246500,246500,246500,0
|
|
20250310,174000,5427702250,246500,246500,246500,246500,0
|
|
20250310,173900,5427702250,246500,246500,246500,246500,0
|
|
20250310,173800,5427702250,246500,246500,246500,246500,0
|
|
20250310,173700,5427702250,246500,246500,246500,246500,0
|
|
20250310,173600,5427702250,246500,246500,246500,246500,0
|
|
20250310,173500,5427702250,246500,246500,246500,246500,0
|
|
20250310,173400,5427702250,246500,246500,246500,246500,0
|
|
20250310,173300,5427702250,246500,246500,246500,246500,0
|
|
20250310,173200,5427702250,246500,246500,246500,246500,0
|
|
20250310,173100,5427702250,246500,246500,246500,246500,0
|
|
20250310,173000,5427702250,246500,246500,246500,246500,0
|
|
20250310,172900,5427702250,246500,246500,246500,246500,0
|
|
20250310,172800,5427702250,246500,246500,246500,246500,0
|
|
20250310,172700,5427702250,246500,246500,246500,246500,0
|
|
20250310,172600,5427702250,246500,246500,246500,246500,0
|
|
20250310,172500,5427702250,246500,246500,246500,246500,0
|
|
20250310,172400,5427702250,246500,246500,246500,246500,0
|
|
20250310,172300,5427702250,246500,246500,246500,246500,0
|
|
20250310,172200,5427702250,246500,246500,246500,246500,0
|
|
20250310,172100,5427702250,246500,246500,246500,246500,0
|
|
20250310,172000,5427702250,246500,246500,246500,246500,0
|
|
20250310,171900,5427702250,246500,246500,246500,246500,0
|
|
20250310,171800,5427702250,246500,246500,246500,246500,0
|
|
20250310,171700,5427702250,246500,246500,246500,246500,0
|
|
20250310,171600,5427702250,246500,246500,246500,246500,0
|
|
20250310,171500,5427702250,246500,246500,246500,246500,0
|
|
20250310,171400,5427702250,246500,246500,246500,246500,538
|
|
20250310,171300,5427702250,246500,246500,246500,246500,0
|
|
20250310,171200,5427702250,246500,246500,246500,246500,0
|
|
20250310,171100,5427702250,246500,246500,246500,246500,0
|
|
20250310,171000,5427702250,246500,246500,246500,246500,0
|
|
20250310,170900,5427702250,246500,246500,246500,246500,0
|
|
20250310,170800,5427702250,246500,246500,246500,246500,0
|
|
20250310,170700,5427702250,246500,246500,246500,246500,0
|
|
20250310,170600,5427702250,246500,246500,246500,246500,0
|
|
20250310,170500,5427702250,246500,246500,246500,246500,0
|
|
20250310,170400,5427702250,246500,246500,246500,246500,0
|
|
20250310,170300,5427702250,246500,246500,246500,246500,0
|
|
20250310,170200,5427702250,246500,246500,246500,246500,0
|
|
20250310,170100,5427702250,246500,246500,246500,246500,0
|
|
20250310,170000,5427702250,246500,246500,246500,246500,0
|
|
20250310,165900,5427702250,246500,246500,246500,246500,0
|
|
20250310,165800,5427702250,246500,246500,246500,246500,0
|
|
20250310,165700,5427702250,246500,246500,246500,246500,0
|
|
20250310,165600,5427702250,246500,246500,246500,246500,0
|
|
20250310,165500,5427702250,246500,246500,246500,246500,0
|
|
20250310,165400,5427702250,246500,246500,246500,246500,0
|
|
20250310,165300,5427702250,246500,246500,246500,246500,0
|
|
20250310,165200,5427702250,246500,246500,246500,246500,0
|
|
20250310,165100,5427702250,246500,246500,246500,246500,0
|
|
20250310,165000,5427702250,246500,246500,246500,246500,0
|
|
20250310,164900,5427702250,246500,246500,246500,246500,0
|
|
20250310,164800,5427702250,246500,246500,246500,246500,0
|
|
20250310,164700,5427702250,246500,246500,246500,246500,0
|
|
20250310,164600,5427702250,246500,246500,246500,246500,0
|
|
20250310,164500,5427702250,246500,246500,246500,246500,0
|
|
20250310,164400,5427702250,246500,246500,246500,246500,538
|
|
20250310,164300,5427702250,246500,246500,246500,246500,0
|
|
20250310,164200,5427702250,246500,246500,246500,246500,0
|
|
20250310,164100,5427702250,246500,246500,246500,246500,0
|
|
20250310,164000,5427702250,246500,246500,246500,246500,0
|
|
20250310,163900,5427702250,246500,246500,246500,246500,0
|
|
20250310,163800,5427702250,246500,246500,246500,246500,0
|
|
20250310,163700,5427702250,246500,246500,246500,246500,0
|
|
20250310,163600,5427702250,246500,246500,246500,246500,0
|
|
20250310,163500,5427702250,246500,246500,246500,246500,0
|
|
20250310,163400,5427702250,246500,246500,246500,246500,0
|
|
20250310,163300,5427702250,246500,246500,246500,246500,0
|
|
20250310,163200,5427702250,246500,246500,246500,246500,0
|
|
20250310,163100,5427702250,246500,246500,246500,246500,0
|
|
20250310,163000,5427702250,246500,246500,246500,246500,0
|
|
20250310,162900,5427702250,246500,246500,246500,246500,0
|
|
20250310,162800,5427702250,246500,246500,246500,246500,0
|
|
20250310,162700,5427702250,246500,246500,246500,246500,0
|
|
20250310,162600,5427702250,246500,246500,246500,246500,0
|
|
20250310,162500,5427702250,246500,246500,246500,246500,0
|
|
20250310,162400,5427702250,246500,246500,246500,246500,0
|
|
20250310,162300,5427702250,246500,246500,246500,246500,0
|
|
20250310,162200,5427702250,246500,246500,246500,246500,0
|
|
20250310,162100,5427702250,246500,246500,246500,246500,0
|
|
20250310,162000,5427702250,246500,246500,246500,246500,0
|
|
20250310,161900,5427702250,246500,246500,246500,246500,0
|
|
20250310,161800,5427702250,246500,246500,246500,246500,0
|
|
20250310,161700,5427702250,246500,246500,246500,246500,0
|
|
20250310,161600,5427702250,246500,246500,246500,246500,0
|
|
20250310,161500,5427702250,246500,246500,246500,246500,0
|
|
20250310,161400,5427702250,246500,246500,246500,246500,538
|
|
20250310,161300,5427702250,246500,246500,246500,246500,0
|
|
20250310,161200,5427702250,246500,246500,246500,246500,0
|
|
20250310,161100,5427702250,246500,246500,246500,246500,0
|
|
20250310,161000,5427702250,246500,246500,246500,246500,0
|
|
20250310,160900,5427702250,246500,246500,246500,246500,0
|
|
20250310,160800,5427702250,246500,246500,246500,246500,0
|
|
20250310,160700,5427702250,246500,246500,246500,246500,0
|
|
20250310,160600,5427702250,246500,246500,246500,246500,0
|
|
20250310,160500,5427702250,246500,246500,246500,246500,0
|
|
20250310,160400,5427702250,246500,246500,246500,246500,0
|
|
20250310,160300,5427702250,246500,246500,246500,246500,0
|
|
20250310,160200,5427702250,246500,246500,246500,246500,0
|
|
20250310,160100,5427702250,246500,246500,246500,246500,0
|
|
20250310,160000,5427702250,246500,246500,246500,246500,0
|
|
20250310,155900,5427702250,246500,246500,246500,246500,0
|
|
20250310,155800,5427702250,246500,246500,246500,246500,0
|
|
20250310,155700,5427702250,246500,246500,246500,246500,0
|
|
20250310,155600,5427702250,246500,246500,246500,246500,0
|
|
20250310,155500,5427702250,246500,246500,246500,246500,0
|
|
20250310,155400,5427702250,246500,246500,246500,246500,0
|
|
20250310,155300,5427702250,246500,246500,246500,246500,0
|
|
20250310,155200,5427702250,246500,246500,246500,246500,0
|
|
20250310,155100,5427702250,246500,246500,246500,246500,0
|
|
20250310,155000,5427702250,246500,246500,246500,246500,0
|
|
20250310,154900,5427702250,246500,246500,246500,246500,0
|
|
20250310,154800,5427702250,246500,246500,246500,246500,0
|
|
20250310,154700,5427702250,246500,246500,246500,246500,0
|
|
20250310,154600,5427702250,246500,246500,246500,246500,0
|
|
20250310,154500,5427702250,246500,246500,246500,246500,0
|
|
20250310,154400,5427702250,246500,246500,246500,246500,538
|
|
20250310,154300,5427702250,246500,246500,246500,246500,0
|
|
20250310,154200,5427702250,246500,246500,246500,246500,0
|
|
20250310,154100,5427702250,246500,246500,246500,246500,0
|
|
20250310,154000,5427702250,246500,246500,246500,246500,0
|
|
20250310,153900,5427702250,246500,246500,246500,246500,0
|
|
20250310,153800,5427702250,246500,246500,246500,246500,0
|
|
20250310,153700,5427702250,246500,246500,246500,246500,0
|
|
20250310,153600,5427702250,246500,246500,246500,246500,0
|
|
20250310,153500,5427702250,246500,246500,246500,246500,0
|
|
20250310,153400,5427702250,246500,246500,246500,246500,0
|
|
20250310,153300,5427702250,246500,246500,246500,246500,0
|
|
20250310,153200,5427702250,246500,246500,246500,246500,0
|
|
20250310,153100,5427702250,246500,246500,246500,246500,0
|
|
20250310,153000,5427702250,246500,246500,246500,246500,538
|
|
20250310,152900,5295085250,246000,246000,246000,246000,0
|
|
20250310,152800,5295085250,246000,246000,246000,246000,0
|
|
20250310,152700,5295085250,246000,246000,246000,246000,0
|
|
20250310,152600,5295085250,246000,246000,246000,246000,0
|
|
20250310,152500,5295085250,246000,246000,246000,246000,0
|
|
20250310,152400,5295085250,246000,246000,246000,246000,0
|
|
20250310,152300,5295085250,246000,246000,246000,246000,0
|
|
20250310,152200,5295085250,246000,246000,246000,246000,0
|
|
20250310,152100,5295085250,246000,246000,246000,246000,0
|
|
20250310,152000,5295085250,246000,246000,246000,246000,0
|
|
20250310,151900,5295085250,246000,246500,246500,246000,19
|
|
20250310,151800,5290410750,246000,247000,247000,246000,117
|
|
20250310,151700,5261568250,247000,247500,247500,247000,30
|
|
20250310,151600,5254144250,247500,247000,247500,247000,26
|
|
20250310,151500,5247713250,247000,247000,247500,247000,38
|
|
20250310,151400,5238314250,247500,247000,247500,246500,11
|
|
20250310,151300,5235597250,247000,247500,247500,246500,26
|
|
20250310,151200,5229163750,247500,247500,247500,247000,107
|
|
20250310,151100,5202695750,247500,247500,247500,247500,23
|
|
20250310,151000,5197003250,247500,247000,247500,247000,44
|
|
20250310,150900,5186117250,247000,247500,247500,247000,38
|
|
20250310,150800,5176719750,247500,247000,247500,247000,32
|
|
20250310,150700,5168802750,246500,247000,247000,246500,130
|
|
20250310,150600,5136693250,247500,247500,247500,247000,76
|
|
20250310,150500,5117908250,247000,247500,247500,247000,29
|
|
20250310,150400,5110732750,247500,247500,247500,246500,31
|
|
20250310,150300,5103061250,246500,247500,247500,246500,11
|
|
20250310,150200,5100348750,248000,248000,248000,246500,29
|
|
20250310,150100,5093164250,247500,247000,247500,247000,26
|
|
20250310,150000,5086730250,247000,246500,248500,246500,184
|
|
20250310,145900,5041246250,246500,248000,248500,246500,296
|
|
20250310,145800,4967939250,247500,248000,248500,247500,97
|
|
20250310,145700,4943862250,247500,248000,248000,247500,45
|
|
20250310,145600,4932707250,248000,248000,248000,247000,192
|
|
20250310,145500,4885132250,248000,248000,248000,247500,127
|
|
20250310,145400,4853640750,248000,248000,248000,247500,77
|
|
20250310,145300,4834550250,248000,248500,248500,247500,227
|
|
20250310,145200,4778238750,247500,247500,248000,247000,286
|
|
20250310,145100,4707324750,248000,247000,248000,247000,140
|
|
20250310,145000,4672622750,247500,248500,248500,247000,170
|
|
20250310,144900,4630469250,248500,248500,248500,247500,84
|
|
20250310,144800,4609641250,247500,248500,248500,247500,168
|
|
20250310,144700,4567924750,247500,248500,248500,247500,98
|
|
20250310,144600,4543589250,248000,248500,248500,248000,163
|
|
20250310,144500,4503119250,247500,248500,249000,247500,141
|
|
20250310,144400,4468068250,248000,248500,248500,247500,62
|
|
20250310,144300,4452691750,248500,247500,248500,247500,211
|
|
20250310,144200,4400307250,248000,249000,249000,248000,117
|
|
20250310,144100,4371224750,248500,248500,248500,248000,134
|
|
20250310,144000,4337935250,248000,248000,249000,247500,132
|
|
20250310,143900,4305139750,248500,248500,248500,247500,80
|
|
20250310,143800,4285272250,248500,248000,248500,247500,158
|
|
20250310,143700,4246032250,249000,248000,249000,248000,135
|
|
20250310,143600,4212429250,248500,249000,249000,248500,94
|
|
20250310,143500,4189038750,249000,248500,249000,248500,113
|
|
20250310,143400,4160909250,248500,248500,249000,248000,267
|
|
20250310,143300,4094644250,249000,248500,249000,248000,137
|
|
20250310,143200,4060542750,248500,249500,249500,248000,372
|
|
20250310,143100,3967892750,249500,249000,249500,249000,73
|
|
20250310,143000,3949687750,249500,249250,249500,249000,124
|
|
20250310,142900,3918750500,249500,249000,249500,249000,71
|
|
20250310,142800,3901038500,249500,249500,249500,249000,130
|
|
20250310,142700,3868605000,249500,249000,249500,249000,293
|
|
20250310,142600,3795593750,249000,249000,249000,249000,41
|
|
20250310,142500,3785384750,248500,248500,249250,248500,169
|
|
20250310,142400,3743320000,249000,249000,249500,248500,224
|
|
20250310,142300,3687556000,249000,249000,249000,248500,72
|
|
20250310,142200,3669629000,249000,248500,249000,248500,122
|
|
20250310,142100,3639253000,249000,249000,249500,248500,276
|
|
20250310,142000,3570512000,249500,249500,249500,248500,177
|
|
20250310,141900,3526379500,249500,249000,249500,249000,116
|
|
20250310,141800,3497465000,249000,248000,249000,248000,134
|
|
20250310,141700,3464135500,249000,249000,249500,248000,168
|
|
20250310,141600,3422321500,249000,249000,249000,248500,83
|
|
20250310,141500,3401655500,249000,248000,249000,247500,134
|
|
20250310,141400,3368342500,248000,248500,248500,248000,138
|
|
20250310,141300,3334060000,248000,248000,248500,248000,36
|
|
20250310,141200,3325131000,248000,247500,248500,247500,113
|
|
20250310,141100,3297109000,247500,248000,248000,247500,102
|
|
20250310,141000,3271815500,248000,248000,248000,247500,40
|
|
20250310,140900,3261896500,248000,248000,248000,247000,94
|
|
20250310,140800,3238586500,247500,248000,248000,247500,49
|
|
20250310,140700,3226439000,248000,248500,248500,247500,99
|
|
20250310,140600,3201848000,248500,248500,248500,247500,97
|
|
20250310,140500,3177747000,248000,247500,248500,247500,82
|
|
20250310,140400,3157393000,247500,249500,249500,247500,547
|
|
20250310,140300,3021309000,249000,249500,249500,249000,41
|
|
20250310,140200,3011080500,249500,249500,249500,249000,145
|
|
20250310,140100,2974903500,249000,249000,249500,248500,197
|
|
20250310,140000,2925848500,249000,249000,249000,248500,55
|
|
20250310,135900,2912170500,249000,249000,249000,248000,112
|
|
20250310,135800,2884340000,249000,248500,249500,248000,60
|
|
20250310,135700,2869414000,248500,249000,249500,248500,164
|
|
20250310,135600,2828560000,249000,249000,249000,248500,133
|
|
20250310,135500,2795457000,248500,249000,249000,248500,33
|
|
20250310,135400,2787249500,249000,249000,249000,248500,243
|
|
20250310,135300,2726787500,248500,248500,249000,248000,123
|
|
20250310,135200,2696215000,248500,249000,249000,248000,56
|
|
20250310,135100,2682299000,248500,249000,249000,248500,121
|
|
20250310,135000,2652197000,249000,249000,249000,248750,131
|
|
20250310,134900,2619578500,249000,248500,249000,248500,137
|
|
20250310,134800,2585486250,248500,246500,248500,246500,855
|
|
20250310,134700,2373802250,246000,246000,246000,246000,54
|
|
20250310,134600,2360518250,245000,245500,246000,245000,196
|
|
20250310,134500,2312328750,245500,245500,245500,245500,2
|
|
20250310,134400,2311837750,246000,245500,246000,245500,125
|
|
20250310,134300,2281123250,246000,246000,246000,245500,61
|
|
20250310,134200,2266118250,246000,246000,246000,246000,1
|
|
20250310,134100,2265872250,246000,246000,246000,246000,95
|
|
20250310,134000,2242502250,245500,246500,246500,245500,207
|
|
20250310,133900,2191541250,246500,246500,246500,246500,12
|
|
20250310,133800,2188583250,246000,246500,247000,246000,68
|
|
20250310,133700,2171817250,246500,247000,247000,246500,20
|
|
20250310,133600,2166885250,246000,246500,247000,246000,64
|
|
20250310,133500,2151106750,246500,246250,247000,246000,124
|
|
20250310,133400,2120521000,246500,246500,246500,246500,3
|
|
20250310,133300,2119781500,246000,246500,247000,246000,67
|
|
20250310,133200,2103239500,246500,247000,247000,246500,13
|
|
20250310,133100,2100031000,247000,247000,247000,246500,73
|
|
20250310,133000,2082003500,247000,246500,247000,246000,138
|
|
20250310,132900,2047928000,246000,246000,246000,246000,8
|
|
20250310,132800,2045960000,246000,246000,246500,246000,65
|
|
20250310,132700,2029942500,246000,246500,247000,246000,70
|
|
20250310,132600,2012690500,246500,246250,246500,246250,2
|
|
20250310,132500,2012197750,245500,245500,246500,245500,58
|
|
20250310,132400,1997904750,245500,245500,246500,245500,16
|
|
20250310,132300,1993964250,246500,246000,246500,245750,98
|
|
20250310,132200,1969832250,246000,246000,246500,246000,81
|
|
20250310,132100,1949879250,245500,245500,245500,245500,5
|
|
20250310,132000,1948651750,246500,245000,246500,245000,213
|
|
20250310,131900,1896262750,245000,245500,246000,245000,38
|
|
20250310,131800,1886938250,245500,245000,246000,242000,444
|
|
20250310,131700,1778813250,245000,245000,245500,244000,73
|
|
20250310,131600,1760895250,244000,244000,245500,244000,84
|
|
20250310,131500,1740326750,244500,243000,245000,243000,274
|
|
20250310,131400,1673261250,244500,244500,244500,244500,14
|
|
20250310,131300,1669838250,244000,244000,244000,243000,88
|
|
20250310,131200,1648376250,244000,244250,245000,244000,92
|
|
20250310,131100,1625887250,244250,244500,245000,244000,519
|
|
20250310,131000,1498793250,244000,243000,244500,243000,308
|
|
20250310,130900,1423710750,243000,243000,243000,243000,80
|
|
20250310,130800,1404270750,242500,241500,242500,241500,314
|
|
20250310,130700,1328224250,242000,241500,242000,241500,56
|
|
20250310,130600,1314675250,241500,241000,241500,241000,26
|
|
20250310,130500,1308399250,241000,241000,241000,241000,1
|
|
20250310,130400,1308158250,242000,241000,242000,241000,73
|
|
20250310,130300,1290549250,241000,241000,241000,241000,1
|
|
20250310,130200,1290308250,241000,240500,241000,240000,30
|
|
20250310,130100,1283084250,240500,240000,240500,240000,21
|
|
20250310,130000,1278034250,240000,240000,240000,240000,2
|
|
20250310,125900,1277554250,240000,240000,240500,240000,23
|
|
20250310,125800,1272025250,240000,240000,240000,240000,1
|
|
20250310,125700,1271785250,240000,240000,240000,240000,0
|
|
20250310,125600,1271785250,240000,240000,240000,240000,1
|
|
20250310,125500,1271545250,240000,240000,240000,240000,1
|
|
20250310,125400,1271305250,240000,240000,240000,240000,0
|
|
20250310,125300,1271305250,240000,241000,241000,240000,17
|
|
20250310,125200,1267209250,240000,240000,240000,240000,0
|
|
20250310,125100,1267209250,240000,240000,240000,240000,1
|
|
20250310,125000,1266969250,240000,240000,240000,240000,0
|
|
20250310,124900,1266969250,240000,240000,240000,240000,9
|
|
20250310,124800,1264809250,240000,241000,241500,240000,29
|
|
20250310,124700,1257816250,240500,240500,240500,240500,2
|
|
20250310,124600,1257335250,241500,241500,241500,241500,3
|
|
20250310,124500,1256610750,241000,240000,241000,240000,33
|
|
20250310,124400,1248673250,240000,240000,240000,240000,2
|
|
20250310,124300,1248193250,240000,240000,240000,240000,0
|
|
20250310,124200,1248193250,240000,240500,240500,240000,3
|
|
20250310,124100,1247472750,240000,240000,240000,240000,2
|
|
20250310,124000,1246992750,240000,240000,240000,240000,5
|
|
20250310,123900,1245792750,240000,240000,240000,240000,15
|
|
20250310,123800,1242192750,239500,239500,239500,239500,0
|
|
20250310,123700,1242192750,239500,239500,239500,239500,1
|
|
20250310,123600,1241953250,239500,239500,239500,239500,2
|
|
20250310,123500,1241474250,239500,239500,239500,239500,1
|
|
20250310,123400,1241234750,239500,239500,239500,239500,2
|
|
20250310,123300,1240755750,239500,239500,239500,239500,0
|
|
20250310,123200,1240755750,239500,239500,239500,239500,0
|
|
20250310,123100,1240755750,239500,240000,240000,239500,6
|
|
20250310,123000,1239316250,240000,239500,240000,239500,41
|
|
20250310,122900,1229476750,240000,240000,240000,240000,2
|
|
20250310,122800,1228996750,240000,239500,240000,239500,2
|
|
20250310,122700,1228517250,239500,239500,239500,239500,0
|
|
20250310,122600,1228517250,239500,239500,239500,239500,2
|
|
20250310,122500,1228038250,239500,239500,239500,239500,0
|
|
20250310,122400,1228038250,239500,239500,239500,239500,0
|
|
20250310,122300,1228038250,239500,239500,239500,239500,22
|
|
20250310,122200,1222769250,239500,239500,239500,239500,1
|
|
20250310,122100,1222529750,239500,239500,239500,239500,3
|
|
20250310,122000,1221811250,239500,240000,240000,239500,2
|
|
20250310,121900,1221331750,239500,239500,239500,239500,0
|
|
20250310,121800,1221331750,239500,239500,239500,239500,0
|
|
20250310,121700,1221331750,239500,240000,240000,239500,25
|
|
20250310,121600,1215332250,239500,239500,239500,239500,2
|
|
20250310,121500,1214853250,239500,239500,239500,239500,2
|
|
20250310,121400,1214374250,239500,239500,239500,239500,1
|
|
20250310,121300,1214134750,239500,239500,239500,239500,1
|
|
20250310,121200,1213895250,239500,239500,239500,239500,1
|
|
20250310,121100,1213655750,239500,239500,239500,239500,1
|
|
20250310,121000,1213416250,240000,240000,240000,240000,6
|
|
20250310,120900,1211976250,239500,239500,239500,239500,1
|
|
20250310,120800,1211736750,239500,239500,239500,239500,1
|
|
20250310,120700,1211497250,239500,239500,239500,239500,2
|
|
20250310,120600,1211018250,239500,240000,240000,239500,26
|
|
20250310,120500,1204778750,240000,240000,240000,240000,0
|
|
20250310,120400,1204778750,240000,240000,240000,240000,14
|
|
20250310,120300,1201418750,240000,240000,240000,240000,8
|
|
20250310,120200,1199498750,240000,240000,240000,240000,2
|
|
20250310,120100,1199018750,240000,240000,240000,240000,2
|
|
20250310,120000,1198538750,240500,240500,240500,240500,0
|
|
20250310,115900,1198538750,240500,240500,240500,240500,20
|
|
20250310,115800,1193728750,240500,240500,240500,240500,1
|
|
20250310,115700,1193488250,240500,240500,240500,240500,0
|
|
20250310,115600,1193488250,240500,240500,240500,240500,0
|
|
20250310,115500,1193488250,240500,240500,240500,240500,1
|
|
20250310,115400,1193247750,240500,240500,240500,240500,0
|
|
20250310,115300,1193247750,240500,240500,240500,240500,0
|
|
20250310,115200,1193247750,240500,241500,241500,240500,205
|
|
20250310,115100,1143816250,241500,241500,241500,241500,16
|
|
20250310,115000,1139952250,241500,241500,241500,241500,12
|
|
20250310,114900,1137054250,241000,241000,241000,241000,1
|
|
20250310,114800,1136813250,241000,241500,241500,241000,7
|
|
20250310,114700,1135123750,241500,241000,241500,241000,2
|
|
20250310,114600,1134641250,241000,241000,241000,241000,0
|
|
20250310,114500,1134641250,241000,241000,241000,241000,2
|
|
20250310,114400,1134159250,241500,241000,241500,241000,9
|
|
20250310,114300,1131986250,241000,241000,241000,241000,1
|
|
20250310,114200,1131745250,241000,241500,241500,241000,2
|
|
20250310,114100,1131262750,241000,241000,241000,241000,26
|
|
20250310,114000,1124996750,241000,241000,241000,241000,1
|
|
20250310,113900,1124755750,240500,240500,240500,240500,4
|
|
20250310,113800,1123793750,240500,240500,240500,240500,2
|
|
20250310,113700,1123312750,241000,241000,241000,241000,6
|
|
20250310,113600,1121866750,240000,240000,240000,240000,1
|
|
20250310,113500,1121626750,241000,241000,241000,241000,0
|
|
20250310,113400,1121626750,241000,241000,241000,241000,9
|
|
20250310,113300,1119457750,241000,240000,241000,240000,2
|
|
20250310,113200,1118976750,241500,240000,241500,240000,8
|
|
20250310,113100,1117050750,240000,240000,240000,240000,0
|
|
20250310,113000,1117050750,240000,240500,240500,240000,23
|
|
20250310,112900,1111524750,240500,240500,240500,240500,3
|
|
20250310,112800,1110803250,241500,241000,241500,241000,13
|
|
20250310,112700,1107666250,240000,241500,241500,240000,52
|
|
20250310,112600,1095134750,240000,240000,240000,240000,1
|
|
20250310,112500,1094894750,241500,241000,241500,241000,17
|
|
20250310,112400,1090790750,240000,241000,241000,240000,21
|
|
20250310,112300,1085730750,240000,240000,240000,240000,1
|
|
20250310,112200,1085490750,240000,240000,240000,240000,2
|
|
20250310,112100,1085010750,241500,240000,241500,240000,64
|
|
20250310,112000,1069600250,240000,239500,240000,239500,52
|
|
20250310,111900,1057140250,239500,239000,239500,239000,4
|
|
20250310,111800,1056183250,239000,239000,239000,239000,2
|
|
20250310,111700,1055705250,239500,239500,239500,239500,1
|
|
20250310,111600,1055465750,239000,239000,239000,239000,1
|
|
20250310,111500,1055226750,239000,239000,239000,239000,0
|
|
20250310,111400,1055226750,239000,239000,239000,239000,24
|
|
20250310,111300,1049490750,239000,239000,239000,239000,2
|
|
20250310,111200,1049012750,239000,239000,239000,239000,4
|
|
20250310,111100,1048056750,239500,239000,239500,239000,8
|
|
20250310,111000,1046144250,239000,239500,239500,239000,4
|
|
20250310,110900,1045187750,238500,238500,238500,238500,1
|
|
20250310,110800,1044949250,238500,239000,239000,238500,4
|
|
20250310,110700,1043994750,239000,239000,239000,239000,4
|
|
20250310,110600,1043038750,238000,238000,238000,238000,0
|
|
20250310,110500,1043038750,238000,238000,238000,238000,1
|
|
20250310,110400,1042800750,239500,239500,239500,239500,9
|
|
20250310,110300,1040645250,239500,238500,239500,238500,22
|
|
20250310,110200,1035392250,238000,238000,238000,238000,4
|
|
20250310,110100,1034440250,239000,239000,239000,239000,7
|
|
20250310,110000,1032767250,239000,239000,239000,239000,2
|
|
20250310,105900,1032289250,238000,238000,238000,238000,1
|
|
20250310,105800,1032051250,238500,238500,238500,238500,2
|
|
20250310,105700,1031574250,238000,238000,238000,238000,1
|
|
20250310,105600,1031336250,238500,238500,238500,238500,0
|
|
20250310,105500,1031336250,238500,238500,238500,238500,10
|
|
20250310,105400,1028951250,238500,238000,238500,238000,9
|
|
20250310,105300,1026805750,238000,238000,238000,238000,4
|
|
20250310,105200,1025853750,238500,238500,238500,238500,3
|
|
20250310,105100,1025138250,238000,238000,238000,238000,2
|
|
20250310,105000,1024662250,238500,238000,238500,238000,15
|
|
20250310,104900,1021086750,237500,237500,237500,237500,1
|
|
20250310,104800,1020849250,237500,237500,237500,237500,1
|
|
20250310,104700,1020611750,238000,238000,238000,238000,3
|
|
20250310,104600,1019897750,238000,238000,238000,238000,45
|
|
20250310,104500,1009187750,237500,238500,238500,237500,57
|
|
20250310,104400,995618750,238000,238000,238000,238000,2
|
|
20250310,104300,995142750,238000,238000,239000,238000,4
|
|
20250310,104200,994189750,239000,239000,239000,239000,1
|
|
20250310,104100,993950750,238500,238500,238500,238500,55
|
|
20250310,104000,980833250,239500,239500,239500,238500,52
|
|
20250310,103900,968381250,239500,239500,239500,239500,21
|
|
20250310,103800,963351750,239500,239000,239500,239000,37
|
|
20250310,103700,954501250,238000,238500,238500,238000,17
|
|
20250310,103600,950447250,238500,238500,238500,238500,2
|
|
20250310,103500,949970250,238500,238500,238500,238500,21
|
|
20250310,103400,944961750,238250,238250,238500,238250,3
|
|
20250310,103300,944246750,238500,238500,238500,238500,1
|
|
20250310,103200,944008250,238250,238250,238250,238250,1
|
|
20250310,103100,943770000,238250,238250,238250,238250,0
|
|
20250310,103000,943770000,238250,238000,238250,238000,22
|
|
20250310,102900,938530250,238000,237750,238000,237750,17
|
|
20250310,102800,934487750,238000,238000,238000,238000,1
|
|
20250310,102700,934249750,238000,237500,238000,237500,21
|
|
20250310,102600,929258250,237500,237500,237500,237500,31
|
|
20250310,102500,921895750,237500,237500,237500,237500,5
|
|
20250310,102400,920708250,237500,237500,237500,237500,1
|
|
20250310,102300,920470750,237500,237500,237500,237500,16
|
|
20250310,102200,916670750,238000,237500,238000,237500,3
|
|
20250310,102100,915957750,237500,237500,237500,237500,0
|
|
20250310,102000,915957750,237500,237500,237500,237500,1
|
|
20250310,101900,915720250,238000,238000,238000,238000,0
|
|
20250310,101800,915720250,238000,237500,238000,237500,60
|
|
20250310,101700,901461250,237500,237500,237500,237500,9
|
|
20250310,101600,899323750,237500,237500,237500,237500,2
|
|
20250310,101500,898848750,238000,237500,238000,237500,3
|
|
20250310,101400,898135250,237500,238000,238000,237500,23
|
|
20250310,101300,892662250,238000,237500,238000,237500,43
|
|
20250310,101200,882449250,237500,237500,237500,237000,14
|
|
20250310,101100,879125250,237500,237500,237500,237500,1
|
|
20250310,101000,878887750,237000,237500,237500,237000,66
|
|
20250310,100900,863234750,237000,237000,237000,237000,1
|
|
20250310,100800,862997750,237500,238000,238000,237500,742
|
|
20250310,100700,686521750,238500,238500,238500,238500,40
|
|
20250310,100600,676981750,238500,238500,238500,238500,6
|
|
20250310,100500,675550750,238500,239000,239000,238500,5
|
|
20250310,100400,674356250,238500,238500,238500,238500,1
|
|
20250310,100300,674117750,239500,238000,239500,238000,33
|
|
20250310,100200,666231250,238500,238500,238500,238500,20
|
|
20250310,100100,661461250,238500,238500,238500,238500,50
|
|
20250310,100000,649536250,239000,239000,239000,239000,3
|
|
20250310,095900,648819250,239500,239500,239500,239500,1
|
|
20250310,095800,648579750,238500,239000,239000,238500,3
|
|
20250310,095700,647863250,239000,239000,239000,239000,5
|
|
20250310,095600,646668250,239000,239500,239500,239000,30
|
|
20250310,095500,639496250,239500,239500,239500,239500,2
|
|
20250310,095400,639017250,239500,239000,239500,239000,55
|
|
20250310,095300,625848750,238500,238500,238500,238500,8
|
|
20250310,095200,623940750,238500,238500,238500,238500,2
|
|
20250310,095100,623463750,238000,238000,238000,238000,0
|
|
20250310,095000,623463750,238000,239500,239500,238000,2
|
|
20250310,094900,622986250,239500,239500,239500,239500,18
|
|
20250310,094800,618675250,238000,238000,238000,238000,1
|
|
20250310,094700,618437250,238000,239500,239500,238000,67
|
|
20250310,094600,602392250,239500,239500,239500,239500,20
|
|
20250310,094500,597602250,238500,238500,238500,238500,9
|
|
20250310,094400,595455750,238000,239000,239000,238000,5
|
|
20250310,094300,594261750,239000,239000,239000,239000,1
|
|
20250310,094200,594022750,239000,238000,239000,238000,110
|
|
20250310,094100,567794250,238000,237500,238000,237500,76
|
|
20250310,094000,549743750,237500,238000,238000,237500,4
|
|
20250310,093900,548793250,237500,237500,237500,237500,1
|
|
20250310,093800,548555750,238000,238000,238000,238000,7
|
|
20250310,093700,546889750,238000,238000,238000,238000,12
|
|
20250310,093600,544033750,238000,238000,238000,238000,9
|
|
20250310,093500,541891750,238000,238000,238000,238000,57
|
|
20250310,093400,528325750,239000,238500,239000,238500,12
|
|
20250310,093300,525463250,238500,239000,239500,238500,154
|
|
20250310,093200,488726750,239500,239500,239500,239500,0
|
|
20250310,093100,488726750,239500,239000,239500,239000,35
|
|
20250310,093000,480355250,239000,239500,239500,239000,5
|
|
20250310,092900,479159750,239000,239000,239000,239000,15
|
|
20250310,092800,475574750,239500,239000,239500,239000,8
|
|
20250310,092700,473661250,239000,239000,239000,239000,151
|
|
20250310,092600,437572250,239000,239000,239000,238500,61
|
|
20250310,092500,422995250,239000,239000,239500,238500,53
|
|
20250310,092400,410312750,239000,239000,239000,239000,1
|
|
20250310,092300,410073750,239000,238500,239000,238500,34
|
|
20250310,092200,401964250,239500,239500,239500,239500,6
|
|
20250310,092100,400527250,239500,239250,239500,238500,41
|
|
20250310,092000,390726000,239500,239500,241000,238500,76
|
|
20250310,091900,372489000,239500,240000,240000,238000,113
|
|
20250310,091800,345567500,240000,238500,240000,238000,18
|
|
20250310,091700,341276000,238500,239500,240500,238500,23
|
|
20250310,091600,335781000,239500,238750,239500,238750,27
|
|
20250310,091500,329315250,239500,238000,239500,238000,21
|
|
20250310,091400,324315750,239000,238500,239000,238000,18
|
|
20250310,091300,320019250,238000,238000,238000,238000,21
|
|
20250310,091200,315021250,238000,238000,238000,238000,3
|
|
20250310,091100,314307250,239000,237000,239000,237000,84
|
|
20250310,091000,294250250,237500,238000,239000,237000,42
|
|
20250310,090900,284262750,237500,238500,239000,237000,263
|
|
20250310,090800,221860750,238500,238000,238500,238000,12
|
|
20250310,090700,219001750,237500,238000,238000,237500,106
|
|
20250310,090600,193821750,237500,239000,239000,237500,147
|
|
20250310,090500,158716750,239000,239000,239000,239000,8
|
|
20250310,090400,156804750,239000,239250,239250,239000,4
|
|
20250310,090300,155848000,239250,239500,239500,239000,11
|
|
20250310,090200,153216000,239500,239000,239500,239000,14
|
|
20250310,090100,149866000,239500,241000,241000,239500,51
|
|
20250310,090000,137621500,241000,242500,243000,241000,459
|