737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,211400,1751987500,239000,239000,239000,239000,191
|
|
20250312,211300,1751987500,239000,239000,239000,239000,0
|
|
20250312,211200,1751987500,239000,239000,239000,239000,0
|
|
20250312,211100,1751987500,239000,239000,239000,239000,0
|
|
20250312,211000,1751987500,239000,239000,239000,239000,0
|
|
20250312,210900,1751987500,239000,239000,239000,239000,0
|
|
20250312,210800,1751987500,239000,239000,239000,239000,0
|
|
20250312,210700,1751987500,239000,239000,239000,239000,0
|
|
20250312,210600,1751987500,239000,239000,239000,239000,0
|
|
20250312,210500,1751987500,239000,239000,239000,239000,0
|
|
20250312,210400,1751987500,239000,239000,239000,239000,0
|
|
20250312,210300,1751987500,239000,239000,239000,239000,0
|
|
20250312,210200,1751987500,239000,239000,239000,239000,0
|
|
20250312,210100,1751987500,239000,239000,239000,239000,0
|
|
20250312,210000,1751987500,239000,239000,239000,239000,0
|
|
20250312,205900,1751987500,239000,239000,239000,239000,0
|
|
20250312,205800,1751987500,239000,239000,239000,239000,0
|
|
20250312,205700,1751987500,239000,239000,239000,239000,0
|
|
20250312,205600,1751987500,239000,239000,239000,239000,0
|
|
20250312,205500,1751987500,239000,239000,239000,239000,0
|
|
20250312,205400,1751987500,239000,239000,239000,239000,0
|
|
20250312,205300,1751987500,239000,239000,239000,239000,0
|
|
20250312,205200,1751987500,239000,239000,239000,239000,0
|
|
20250312,205100,1751987500,239000,239000,239000,239000,0
|
|
20250312,205000,1751987500,239000,239000,239000,239000,0
|
|
20250312,204900,1751987500,239000,239000,239000,239000,0
|
|
20250312,204800,1751987500,239000,239000,239000,239000,0
|
|
20250312,204700,1751987500,239000,239000,239000,239000,0
|
|
20250312,204600,1751987500,239000,239000,239000,239000,0
|
|
20250312,204500,1751987500,239000,239000,239000,239000,0
|
|
20250312,204400,1751987500,239000,239000,239000,239000,191
|
|
20250312,204300,1751987500,239000,239000,239000,239000,0
|
|
20250312,204200,1751987500,239000,239000,239000,239000,0
|
|
20250312,204100,1751987500,239000,239000,239000,239000,0
|
|
20250312,204000,1751987500,239000,239000,239000,239000,0
|
|
20250312,203900,1751987500,239000,239000,239000,239000,0
|
|
20250312,203800,1751987500,239000,239000,239000,239000,0
|
|
20250312,203700,1751987500,239000,239000,239000,239000,0
|
|
20250312,203600,1751987500,239000,239000,239000,239000,0
|
|
20250312,203500,1751987500,239000,239000,239000,239000,0
|
|
20250312,203400,1751987500,239000,239000,239000,239000,0
|
|
20250312,203300,1751987500,239000,239000,239000,239000,0
|
|
20250312,203200,1751987500,239000,239000,239000,239000,0
|
|
20250312,203100,1751987500,239000,239000,239000,239000,0
|
|
20250312,203000,1751987500,239000,239000,239000,239000,0
|
|
20250312,202900,1751987500,239000,239000,239000,239000,0
|
|
20250312,202800,1751987500,239000,239000,239000,239000,0
|
|
20250312,202700,1751987500,239000,239000,239000,239000,0
|
|
20250312,202600,1751987500,239000,239000,239000,239000,0
|
|
20250312,202500,1751987500,239000,239000,239000,239000,0
|
|
20250312,202400,1751987500,239000,239000,239000,239000,0
|
|
20250312,202300,1751987500,239000,239000,239000,239000,0
|
|
20250312,202200,1751987500,239000,239000,239000,239000,0
|
|
20250312,202100,1751987500,239000,239000,239000,239000,0
|
|
20250312,202000,1751987500,239000,239000,239000,239000,0
|
|
20250312,201900,1751987500,239000,239000,239000,239000,0
|
|
20250312,201800,1751987500,239000,239000,239000,239000,0
|
|
20250312,201700,1751987500,239000,239000,239000,239000,0
|
|
20250312,201600,1751987500,239000,239000,239000,239000,0
|
|
20250312,201500,1751987500,239000,239000,239000,239000,0
|
|
20250312,201400,1751987500,239000,239000,239000,239000,191
|
|
20250312,201300,1751987500,239000,239000,239000,239000,0
|
|
20250312,201200,1751987500,239000,239000,239000,239000,0
|
|
20250312,201100,1751987500,239000,239000,239000,239000,0
|
|
20250312,201000,1751987500,239000,239000,239000,239000,0
|
|
20250312,200900,1751987500,239000,239000,239000,239000,0
|
|
20250312,200800,1751987500,239000,239000,239000,239000,0
|
|
20250312,200700,1751987500,239000,239000,239000,239000,0
|
|
20250312,200600,1751987500,239000,239000,239000,239000,0
|
|
20250312,200500,1751987500,239000,239000,239000,239000,0
|
|
20250312,200400,1751987500,239000,239000,239000,239000,0
|
|
20250312,200300,1751987500,239000,239000,239000,239000,0
|
|
20250312,200200,1751987500,239000,239000,239000,239000,0
|
|
20250312,200100,1751987500,239000,239000,239000,239000,0
|
|
20250312,200000,1751987500,239000,239000,239000,239000,0
|
|
20250312,195900,1751987500,239000,239000,239000,239000,0
|
|
20250312,195800,1751987500,239000,239000,239000,239000,0
|
|
20250312,195700,1751987500,239000,239000,239000,239000,0
|
|
20250312,195600,1751987500,239000,239000,239000,239000,0
|
|
20250312,195500,1751987500,239000,239000,239000,239000,0
|
|
20250312,195400,1751987500,239000,239000,239000,239000,0
|
|
20250312,195300,1751987500,239000,239000,239000,239000,0
|
|
20250312,195200,1751987500,239000,239000,239000,239000,0
|
|
20250312,195100,1751987500,239000,239000,239000,239000,0
|
|
20250312,195000,1751987500,239000,239000,239000,239000,0
|
|
20250312,194900,1751987500,239000,239000,239000,239000,0
|
|
20250312,194800,1751987500,239000,239000,239000,239000,0
|
|
20250312,194700,1751987500,239000,239000,239000,239000,0
|
|
20250312,194600,1751987500,239000,239000,239000,239000,0
|
|
20250312,194500,1751987500,239000,239000,239000,239000,0
|
|
20250312,194400,1751987500,239000,239000,239000,239000,191
|
|
20250312,194300,1751987500,239000,239000,239000,239000,0
|
|
20250312,194200,1751987500,239000,239000,239000,239000,0
|
|
20250312,194100,1751987500,239000,239000,239000,239000,0
|
|
20250312,194000,1751987500,239000,239000,239000,239000,0
|
|
20250312,193900,1751987500,239000,239000,239000,239000,0
|
|
20250312,193800,1751987500,239000,239000,239000,239000,0
|
|
20250312,193700,1751987500,239000,239000,239000,239000,0
|
|
20250312,193600,1751987500,239000,239000,239000,239000,0
|
|
20250312,193500,1751987500,239000,239000,239000,239000,0
|
|
20250312,193400,1751987500,239000,239000,239000,239000,0
|
|
20250312,193300,1751987500,239000,239000,239000,239000,0
|
|
20250312,193200,1751987500,239000,239000,239000,239000,0
|
|
20250312,193100,1751987500,239000,239000,239000,239000,0
|
|
20250312,193000,1751987500,239000,239000,239000,239000,0
|
|
20250312,192900,1751987500,239000,239000,239000,239000,0
|
|
20250312,192800,1751987500,239000,239000,239000,239000,0
|
|
20250312,192700,1751987500,239000,239000,239000,239000,0
|
|
20250312,192600,1751987500,239000,239000,239000,239000,0
|
|
20250312,192500,1751987500,239000,239000,239000,239000,0
|
|
20250312,192400,1751987500,239000,239000,239000,239000,0
|
|
20250312,192300,1751987500,239000,239000,239000,239000,0
|
|
20250312,192200,1751987500,239000,239000,239000,239000,0
|
|
20250312,192100,1751987500,239000,239000,239000,239000,0
|
|
20250312,192000,1751987500,239000,239000,239000,239000,0
|
|
20250312,191900,1751987500,239000,239000,239000,239000,0
|
|
20250312,191800,1751987500,239000,239000,239000,239000,0
|
|
20250312,191700,1751987500,239000,239000,239000,239000,0
|
|
20250312,191600,1751987500,239000,239000,239000,239000,0
|
|
20250312,191500,1751987500,239000,239000,239000,239000,0
|
|
20250312,191400,1751987500,239000,239000,239000,239000,191
|
|
20250312,191300,1751987500,239000,239000,239000,239000,0
|
|
20250312,191200,1751987500,239000,239000,239000,239000,0
|
|
20250312,191100,1751987500,239000,239000,239000,239000,0
|
|
20250312,191000,1751987500,239000,239000,239000,239000,0
|
|
20250312,190900,1751987500,239000,239000,239000,239000,0
|
|
20250312,190800,1751987500,239000,239000,239000,239000,0
|
|
20250312,190700,1751987500,239000,239000,239000,239000,0
|
|
20250312,190600,1751987500,239000,239000,239000,239000,0
|
|
20250312,190500,1751987500,239000,239000,239000,239000,0
|
|
20250312,190400,1751987500,239000,239000,239000,239000,0
|
|
20250312,190300,1751987500,239000,239000,239000,239000,0
|
|
20250312,190200,1751987500,239000,239000,239000,239000,0
|
|
20250312,190100,1751987500,239000,239000,239000,239000,0
|
|
20250312,190000,1751987500,239000,239000,239000,239000,0
|
|
20250312,185900,1751987500,239000,239000,239000,239000,0
|
|
20250312,185800,1751987500,239000,239000,239000,239000,0
|
|
20250312,185700,1751987500,239000,239000,239000,239000,0
|
|
20250312,185600,1751987500,239000,239000,239000,239000,0
|
|
20250312,185500,1751987500,239000,239000,239000,239000,0
|
|
20250312,185400,1751987500,239000,239000,239000,239000,0
|
|
20250312,185300,1751987500,239000,239000,239000,239000,0
|
|
20250312,185200,1751987500,239000,239000,239000,239000,0
|
|
20250312,185100,1751987500,239000,239000,239000,239000,0
|
|
20250312,185000,1751987500,239000,239000,239000,239000,0
|
|
20250312,184900,1751987500,239000,239000,239000,239000,0
|
|
20250312,184800,1751987500,239000,239000,239000,239000,0
|
|
20250312,184700,1751987500,239000,239000,239000,239000,0
|
|
20250312,184600,1751987500,239000,239000,239000,239000,0
|
|
20250312,184500,1751987500,239000,239000,239000,239000,0
|
|
20250312,184400,1751987500,239000,239000,239000,239000,191
|
|
20250312,184300,1751987500,239000,239000,239000,239000,0
|
|
20250312,184200,1751987500,239000,239000,239000,239000,0
|
|
20250312,184100,1751987500,239000,239000,239000,239000,0
|
|
20250312,184000,1751987500,239000,239000,239000,239000,0
|
|
20250312,183900,1751987500,239000,239000,239000,239000,0
|
|
20250312,183800,1751987500,239000,239000,239000,239000,0
|
|
20250312,183700,1751987500,239000,239000,239000,239000,0
|
|
20250312,183600,1751987500,239000,239000,239000,239000,0
|
|
20250312,183500,1751987500,239000,239000,239000,239000,0
|
|
20250312,183400,1751987500,239000,239000,239000,239000,0
|
|
20250312,183300,1751987500,239000,239000,239000,239000,0
|
|
20250312,183200,1751987500,239000,239000,239000,239000,0
|
|
20250312,183100,1751987500,239000,239000,239000,239000,0
|
|
20250312,183000,1751987500,239000,239000,239000,239000,0
|
|
20250312,182900,1751987500,239000,239000,239000,239000,0
|
|
20250312,182800,1751987500,239000,239000,239000,239000,0
|
|
20250312,182700,1751987500,239000,239000,239000,239000,0
|
|
20250312,182600,1751987500,239000,239000,239000,239000,0
|
|
20250312,182500,1751987500,239000,239000,239000,239000,0
|
|
20250312,182400,1751987500,239000,239000,239000,239000,0
|
|
20250312,182300,1751987500,239000,239000,239000,239000,0
|
|
20250312,182200,1751987500,239000,239000,239000,239000,0
|
|
20250312,182100,1751987500,239000,239000,239000,239000,0
|
|
20250312,182000,1751987500,239000,239000,239000,239000,0
|
|
20250312,181900,1751987500,239000,239000,239000,239000,0
|
|
20250312,181800,1751987500,239000,239000,239000,239000,0
|
|
20250312,181700,1751987500,239000,239000,239000,239000,0
|
|
20250312,181600,1751987500,239000,239000,239000,239000,0
|
|
20250312,181500,1751987500,239000,239000,239000,239000,0
|
|
20250312,181400,1751987500,239000,239000,239000,239000,191
|
|
20250312,181300,1751987500,239000,239000,239000,239000,0
|
|
20250312,181200,1751987500,239000,239000,239000,239000,0
|
|
20250312,181100,1751987500,239000,239000,239000,239000,0
|
|
20250312,181000,1751987500,239000,239000,239000,239000,0
|
|
20250312,180900,1751987500,239000,239000,239000,239000,0
|
|
20250312,180800,1751987500,239000,239000,239000,239000,0
|
|
20250312,180700,1751987500,239000,239000,239000,239000,0
|
|
20250312,180600,1751987500,239000,239000,239000,239000,0
|
|
20250312,180500,1751987500,239000,239000,239000,239000,0
|
|
20250312,180400,1751987500,239000,239000,239000,239000,0
|
|
20250312,180300,1751987500,239000,239000,239000,239000,0
|
|
20250312,180200,1751987500,239000,239000,239000,239000,0
|
|
20250312,180100,1751987500,239000,239000,239000,239000,0
|
|
20250312,180000,1751987500,239000,239000,239000,239000,0
|
|
20250312,175900,1751987500,239000,239000,239000,239000,0
|
|
20250312,175800,1751987500,239000,239000,239000,239000,0
|
|
20250312,175700,1751987500,239000,239000,239000,239000,0
|
|
20250312,175600,1751987500,239000,239000,239000,239000,0
|
|
20250312,175500,1751987500,239000,239000,239000,239000,0
|
|
20250312,175400,1751987500,239000,239000,239000,239000,0
|
|
20250312,175300,1751987500,239000,239000,239000,239000,0
|
|
20250312,175200,1751987500,239000,239000,239000,239000,0
|
|
20250312,175100,1751987500,239000,239000,239000,239000,0
|
|
20250312,175000,1751987500,239000,239000,239000,239000,0
|
|
20250312,174900,1751987500,239000,239000,239000,239000,0
|
|
20250312,174800,1751987500,239000,239000,239000,239000,0
|
|
20250312,174700,1751987500,239000,239000,239000,239000,0
|
|
20250312,174600,1751987500,239000,239000,239000,239000,0
|
|
20250312,174500,1751987500,239000,239000,239000,239000,0
|
|
20250312,174400,1751987500,239000,239000,239000,239000,191
|
|
20250312,174300,1751987500,239000,239000,239000,239000,0
|
|
20250312,174200,1751987500,239000,239000,239000,239000,0
|
|
20250312,174100,1751987500,239000,239000,239000,239000,0
|
|
20250312,174000,1751987500,239000,239000,239000,239000,0
|
|
20250312,173900,1751987500,239000,239000,239000,239000,0
|
|
20250312,173800,1751987500,239000,239000,239000,239000,0
|
|
20250312,173700,1751987500,239000,239000,239000,239000,0
|
|
20250312,173600,1751987500,239000,239000,239000,239000,0
|
|
20250312,173500,1751987500,239000,239000,239000,239000,0
|
|
20250312,173400,1751987500,239000,239000,239000,239000,0
|
|
20250312,173300,1751987500,239000,239000,239000,239000,0
|
|
20250312,173200,1751987500,239000,239000,239000,239000,0
|
|
20250312,173100,1751987500,239000,239000,239000,239000,0
|
|
20250312,173000,1751987500,239000,239000,239000,239000,0
|
|
20250312,172900,1751987500,239000,239000,239000,239000,0
|
|
20250312,172800,1751987500,239000,239000,239000,239000,0
|
|
20250312,172700,1751987500,239000,239000,239000,239000,0
|
|
20250312,172600,1751987500,239000,239000,239000,239000,0
|
|
20250312,172500,1751987500,239000,239000,239000,239000,0
|
|
20250312,172400,1751987500,239000,239000,239000,239000,0
|
|
20250312,172300,1751987500,239000,239000,239000,239000,0
|
|
20250312,172200,1751987500,239000,239000,239000,239000,0
|
|
20250312,172100,1751987500,239000,239000,239000,239000,0
|
|
20250312,172000,1751987500,239000,239000,239000,239000,0
|
|
20250312,171900,1751987500,239000,239000,239000,239000,0
|
|
20250312,171800,1751987500,239000,239000,239000,239000,0
|
|
20250312,171700,1751987500,239000,239000,239000,239000,0
|
|
20250312,171600,1751987500,239000,239000,239000,239000,0
|
|
20250312,171500,1751987500,239000,239000,239000,239000,0
|
|
20250312,171400,1751987500,239000,239000,239000,239000,191
|
|
20250312,171300,1751987500,239000,239000,239000,239000,0
|
|
20250312,171200,1751987500,239000,239000,239000,239000,0
|
|
20250312,171100,1751987500,239000,239000,239000,239000,0
|
|
20250312,171000,1751987500,239000,239000,239000,239000,0
|
|
20250312,170900,1751987500,239000,239000,239000,239000,0
|
|
20250312,170800,1751987500,239000,239000,239000,239000,0
|
|
20250312,170700,1751987500,239000,239000,239000,239000,0
|
|
20250312,170600,1751987500,239000,239000,239000,239000,0
|
|
20250312,170500,1751987500,239000,239000,239000,239000,0
|
|
20250312,170400,1751987500,239000,239000,239000,239000,0
|
|
20250312,170300,1751987500,239000,239000,239000,239000,0
|
|
20250312,170200,1751987500,239000,239000,239000,239000,0
|
|
20250312,170100,1751987500,239000,239000,239000,239000,0
|
|
20250312,170000,1751987500,239000,239000,239000,239000,0
|
|
20250312,165900,1751987500,239000,239000,239000,239000,0
|
|
20250312,165800,1751987500,239000,239000,239000,239000,0
|
|
20250312,165700,1751987500,239000,239000,239000,239000,0
|
|
20250312,165600,1751987500,239000,239000,239000,239000,0
|
|
20250312,165500,1751987500,239000,239000,239000,239000,0
|
|
20250312,165400,1751987500,239000,239000,239000,239000,0
|
|
20250312,165300,1751987500,239000,239000,239000,239000,0
|
|
20250312,165200,1751987500,239000,239000,239000,239000,0
|
|
20250312,165100,1751987500,239000,239000,239000,239000,0
|
|
20250312,165000,1751987500,239000,239000,239000,239000,0
|
|
20250312,164900,1751987500,239000,239000,239000,239000,0
|
|
20250312,164800,1751987500,239000,239000,239000,239000,0
|
|
20250312,164700,1751987500,239000,239000,239000,239000,0
|
|
20250312,164600,1751987500,239000,239000,239000,239000,0
|
|
20250312,164500,1751987500,239000,239000,239000,239000,0
|
|
20250312,164400,1751987500,239000,239000,239000,239000,191
|
|
20250312,164300,1751987500,239000,239000,239000,239000,0
|
|
20250312,164200,1751987500,239000,239000,239000,239000,0
|
|
20250312,164100,1751987500,239000,239000,239000,239000,0
|
|
20250312,164000,1751987500,239000,239000,239000,239000,0
|
|
20250312,163900,1751987500,239000,239000,239000,239000,0
|
|
20250312,163800,1751987500,239000,239000,239000,239000,0
|
|
20250312,163700,1751987500,239000,239000,239000,239000,0
|
|
20250312,163600,1751987500,239000,239000,239000,239000,0
|
|
20250312,163500,1751987500,239000,239000,239000,239000,0
|
|
20250312,163400,1751987500,239000,239000,239000,239000,0
|
|
20250312,163300,1751987500,239000,239000,239000,239000,0
|
|
20250312,163200,1751987500,239000,239000,239000,239000,0
|
|
20250312,163100,1751987500,239000,239000,239000,239000,0
|
|
20250312,163000,1751987500,239000,239000,239000,239000,0
|
|
20250312,162900,1751987500,239000,239000,239000,239000,0
|
|
20250312,162800,1751987500,239000,239000,239000,239000,0
|
|
20250312,162700,1751987500,239000,239000,239000,239000,0
|
|
20250312,162600,1751987500,239000,239000,239000,239000,0
|
|
20250312,162500,1751987500,239000,239000,239000,239000,0
|
|
20250312,162400,1751987500,239000,239000,239000,239000,0
|
|
20250312,162300,1751987500,239000,239000,239000,239000,0
|
|
20250312,162200,1751987500,239000,239000,239000,239000,0
|
|
20250312,162100,1751987500,239000,239000,239000,239000,0
|
|
20250312,162000,1751987500,239000,239000,239000,239000,0
|
|
20250312,161900,1751987500,239000,239000,239000,239000,0
|
|
20250312,161800,1751987500,239000,239000,239000,239000,0
|
|
20250312,161700,1751987500,239000,239000,239000,239000,0
|
|
20250312,161600,1751987500,239000,239000,239000,239000,0
|
|
20250312,161500,1751987500,239000,239000,239000,239000,0
|
|
20250312,161400,1751987500,239000,239000,239000,239000,191
|
|
20250312,161300,1751987500,239000,239000,239000,239000,0
|
|
20250312,161200,1751987500,239000,239000,239000,239000,0
|
|
20250312,161100,1751987500,239000,239000,239000,239000,0
|
|
20250312,161000,1751987500,239000,239000,239000,239000,0
|
|
20250312,160900,1751987500,239000,239000,239000,239000,0
|
|
20250312,160800,1751987500,239000,239000,239000,239000,0
|
|
20250312,160700,1751987500,239000,239000,239000,239000,0
|
|
20250312,160600,1751987500,239000,239000,239000,239000,0
|
|
20250312,160500,1751987500,239000,239000,239000,239000,0
|
|
20250312,160400,1751987500,239000,239000,239000,239000,0
|
|
20250312,160300,1751987500,239000,239000,239000,239000,0
|
|
20250312,160200,1751987500,239000,239000,239000,239000,0
|
|
20250312,160100,1751987500,239000,239000,239000,239000,0
|
|
20250312,160000,1751987500,239000,239000,239000,239000,0
|
|
20250312,155900,1751987500,239000,239000,239000,239000,0
|
|
20250312,155800,1751987500,239000,239000,239000,239000,0
|
|
20250312,155700,1751987500,239000,239000,239000,239000,0
|
|
20250312,155600,1751987500,239000,239000,239000,239000,0
|
|
20250312,155500,1751987500,239000,239000,239000,239000,0
|
|
20250312,155400,1751987500,239000,239000,239000,239000,0
|
|
20250312,155300,1751987500,239000,239000,239000,239000,0
|
|
20250312,155200,1751987500,239000,239000,239000,239000,0
|
|
20250312,155100,1751987500,239000,239000,239000,239000,0
|
|
20250312,155000,1751987500,239000,239000,239000,239000,0
|
|
20250312,154900,1751987500,239000,239000,239000,239000,0
|
|
20250312,154800,1751987500,239000,239000,239000,239000,0
|
|
20250312,154700,1751987500,239000,239000,239000,239000,0
|
|
20250312,154600,1751987500,239000,239000,239000,239000,0
|
|
20250312,154500,1751987500,239000,239000,239000,239000,0
|
|
20250312,154400,1751987500,239000,239000,239000,239000,191
|
|
20250312,154300,1751987500,239000,239000,239000,239000,0
|
|
20250312,154200,1751987500,239000,239000,239000,239000,0
|
|
20250312,154100,1751987500,239000,239000,239000,239000,0
|
|
20250312,154000,1751987500,239000,239000,239000,239000,0
|
|
20250312,153900,1751987500,239000,239000,239000,239000,0
|
|
20250312,153800,1751987500,239000,239000,239000,239000,0
|
|
20250312,153700,1751987500,239000,239000,239000,239000,0
|
|
20250312,153600,1751987500,239000,239000,239000,239000,0
|
|
20250312,153500,1751987500,239000,239000,239000,239000,0
|
|
20250312,153400,1751987500,239000,239000,239000,239000,0
|
|
20250312,153300,1751987500,239000,239000,239000,239000,0
|
|
20250312,153200,1751987500,239000,239000,239000,239000,0
|
|
20250312,153100,1751987500,239000,239000,239000,239000,0
|
|
20250312,153000,1751987500,239000,239000,239000,239000,191
|
|
20250312,152900,1706338500,239000,239000,239000,239000,0
|
|
20250312,152800,1706338500,239000,239000,239000,239000,0
|
|
20250312,152700,1706338500,239000,239000,239000,239000,0
|
|
20250312,152600,1706338500,239000,239000,239000,239000,0
|
|
20250312,152500,1706338500,239000,239000,239000,239000,0
|
|
20250312,152400,1706338500,239000,239000,239000,239000,0
|
|
20250312,152300,1706338500,239000,239000,239000,239000,0
|
|
20250312,152200,1706338500,239000,239000,239000,239000,0
|
|
20250312,152100,1706338500,239000,239000,239000,239000,0
|
|
20250312,152000,1706338500,239000,239000,239000,239000,0
|
|
20250312,151900,1706338500,239000,240000,240000,239000,73
|
|
20250312,151800,1688857500,240000,239500,240000,239500,18
|
|
20250312,151700,1684539000,239500,239500,240000,239500,18
|
|
20250312,151600,1680225000,240000,239500,240000,239500,5
|
|
20250312,151500,1679025500,240000,239500,240000,239500,73
|
|
20250312,151400,1661507000,239500,239500,239500,239500,4
|
|
20250312,151300,1660549000,239500,239500,239500,239500,19
|
|
20250312,151200,1655998500,239500,239500,240000,239500,92
|
|
20250312,151100,1633963000,239500,240000,240000,239500,20
|
|
20250312,151000,1629165500,239500,239500,239500,239500,11
|
|
20250312,150900,1626531000,240000,240000,240000,239500,17
|
|
20250312,150800,1622455500,239500,239500,240000,239000,57
|
|
20250312,150700,1608806500,239000,239000,239500,239000,7
|
|
20250312,150600,1607133000,239000,239500,239500,239000,8
|
|
20250312,150500,1605220500,239000,239000,239500,239000,9
|
|
20250312,150400,1603067500,239500,239000,239500,239000,26
|
|
20250312,150300,1596843500,239000,239000,239500,239000,6
|
|
20250312,150200,1595409000,239000,239000,239500,239000,7
|
|
20250312,150100,1593735500,240000,239000,240000,239000,26
|
|
20250312,150000,1587502000,239500,239000,239500,239000,35
|
|
20250312,145900,1579135000,239000,239500,239500,239000,5
|
|
20250312,145800,1577939500,240000,240000,240000,239000,29
|
|
20250312,145700,1570983500,239000,239000,239000,239000,6
|
|
20250312,145600,1569549500,239000,240000,240000,239000,57
|
|
20250312,145500,1555900500,239000,239500,240000,239000,23
|
|
20250312,145400,1550388000,239500,239000,239500,239000,7
|
|
20250312,145300,1548713000,239000,239000,239000,239000,5
|
|
20250312,145200,1547518000,239500,239000,240000,239000,38
|
|
20250312,145100,1538409000,239500,239000,239500,239000,11
|
|
20250312,145000,1535777500,239500,239000,239500,239000,7
|
|
20250312,144900,1534103000,239000,239000,239000,239000,6
|
|
20250312,144800,1532669000,239500,239500,240000,239000,98
|
|
20250312,144700,1509193000,239000,238500,239000,238000,39
|
|
20250312,144600,1499875000,238500,238500,238500,238500,6
|
|
20250312,144500,1498444000,238500,238500,238500,238500,8
|
|
20250312,144400,1496536000,238500,238500,239000,238500,8
|
|
20250312,144300,1494627500,239000,238500,239000,238500,31
|
|
20250312,144200,1487221500,239000,239000,239000,239000,21
|
|
20250312,144100,1482202500,239000,239000,239000,238500,9
|
|
20250312,144000,1480053000,239000,238500,239000,238500,7
|
|
20250312,143900,1478381500,239000,239000,239500,238500,11
|
|
20250312,143800,1475754500,238500,238500,239500,238500,32
|
|
20250312,143700,1468096500,238000,238000,239500,238000,6
|
|
20250312,143600,1466667000,238500,238000,238500,238000,11
|
|
20250312,143500,1464045000,238750,238000,238750,238000,7
|
|
20250312,143400,1462378250,238000,239500,239500,238000,19
|
|
20250312,143300,1457841250,238000,238000,239500,238000,8
|
|
20250312,143200,1455935750,238000,239500,239500,238000,35
|
|
20250312,143100,1447566250,239500,238000,239500,238000,6
|
|
20250312,143000,1446136750,238000,239500,239500,238000,7
|
|
20250312,142900,1444469250,238000,238500,238500,238000,6
|
|
20250312,142800,1443038750,238000,238000,238000,238000,6
|
|
20250312,142700,1441610750,238000,238000,238000,238000,6
|
|
20250312,142600,1440182750,238000,240000,240000,238000,8
|
|
20250312,142500,1438274750,238500,239000,240000,238500,34
|
|
20250312,142400,1430137750,238500,238000,239000,238000,7
|
|
20250312,142300,1428469250,238000,238000,238000,238000,5
|
|
20250312,142200,1427279250,238000,239500,239500,238000,10
|
|
20250312,142100,1424893250,239500,238500,239500,238500,12
|
|
20250312,142000,1422030250,239500,238500,239500,238500,10
|
|
20250312,141900,1419644250,238500,238500,238500,238500,6
|
|
20250312,141800,1418213250,239500,239000,239500,238500,37
|
|
20250312,141700,1409362250,238500,238500,239000,238500,8
|
|
20250312,141600,1407452750,239000,238500,239000,238500,7
|
|
20250312,141500,1405782750,238500,238500,238500,238500,6
|
|
20250312,141400,1404351750,238500,239000,239000,238500,10
|
|
20250312,141300,1401965750,238500,238500,238750,238500,7
|
|
20250312,141200,1400296000,238500,238500,238500,238500,5
|
|
20250312,141100,1399103500,238500,238500,239500,238500,8
|
|
20250312,141000,1397194500,238500,239000,239000,238500,7
|
|
20250312,140900,1395523500,238500,238500,239000,238500,28
|
|
20250312,140800,1388834000,238500,238500,238500,238500,6
|
|
20250312,140700,1387403000,238500,238500,238500,238500,5
|
|
20250312,140600,1386210500,238500,239000,239000,238500,18
|
|
20250312,140500,1381911500,239000,238500,239000,238500,17
|
|
20250312,140400,1377851500,238500,238500,238500,238500,10
|
|
20250312,140300,1375466500,238500,239000,239000,238500,17
|
|
20250312,140200,1371410500,238000,238000,238000,238000,5
|
|
20250312,140100,1370220500,238000,238000,239500,238000,7
|
|
20250312,140000,1368553000,238000,238500,239500,238000,29
|
|
20250312,135900,1361645000,238500,239000,239000,238500,11
|
|
20250312,135800,1359020500,238500,239500,239500,238500,25
|
|
20250312,135700,1353038000,238500,238500,238500,238500,6
|
|
20250312,135600,1351607000,238500,238000,239500,238000,6
|
|
20250312,135500,1350176000,239500,239000,239500,238000,17
|
|
20250312,135400,1346116500,238000,238000,238000,238000,6
|
|
20250312,135300,1344688500,238000,238000,238000,238000,5
|
|
20250312,135200,1343498500,238000,238500,238500,238000,7
|
|
20250312,135100,1341830500,238000,238000,238000,238000,6
|
|
20250312,135000,1340402500,238000,238000,239500,238000,23
|
|
20250312,134900,1334903000,238000,238500,238500,238000,6
|
|
20250312,134800,1333473500,240000,238500,240000,238500,9
|
|
20250312,134700,1331324000,238500,238500,238500,238500,12
|
|
20250312,134600,1328462000,238500,238500,238500,238500,8
|
|
20250312,134500,1326554000,239000,239000,239000,239000,2
|
|
20250312,134400,1326076000,239000,238500,239000,238500,5
|
|
20250312,134300,1324882500,238500,239500,240000,238500,45
|
|
20250312,134200,1314109500,238500,238500,238500,238500,6
|
|
20250312,134100,1312678500,238500,238500,238500,238500,6
|
|
20250312,134000,1311247500,239000,238500,239000,238500,10
|
|
20250312,133900,1308860000,238500,238500,238500,238500,11
|
|
20250312,133800,1306236500,238500,238500,238500,238500,7
|
|
20250312,133700,1304567000,239000,238500,239000,238500,6
|
|
20250312,133600,1303134500,238500,240000,240000,238500,7
|
|
20250312,133500,1301463500,238500,238500,238500,238500,7
|
|
20250312,133400,1299794000,238500,238500,238500,238500,26
|
|
20250312,133300,1293593000,238500,239000,239500,238500,50
|
|
20250312,133200,1281648500,239000,239000,239000,239000,5
|
|
20250312,133100,1280453500,240000,240500,240500,239000,14
|
|
20250312,133000,1277099000,240500,239500,240500,239000,15
|
|
20250312,132900,1273503000,240500,240500,240500,240500,12
|
|
20250312,132800,1270617000,240500,240000,240500,240000,3
|
|
20250312,132700,1269896500,240000,240000,240000,240000,1
|
|
20250312,132600,1269656500,239000,240000,240000,239000,21
|
|
20250312,132500,1264631000,240000,240000,240500,240000,16
|
|
20250312,132400,1260784500,240000,240000,240000,240000,8
|
|
20250312,132300,1258864500,239500,240000,240000,239500,5
|
|
20250312,132200,1257666500,240000,240000,240000,240000,3
|
|
20250312,132100,1256946500,240000,240500,240500,240000,6
|
|
20250312,132000,1255505500,240000,240000,240000,240000,2
|
|
20250312,131900,1255025500,240000,240000,240000,240000,1
|
|
20250312,131800,1254785500,240000,240000,240500,239500,86
|
|
20250312,131700,1234129000,240000,240000,240000,240000,1
|
|
20250312,131600,1233889000,240000,240000,240000,240000,0
|
|
20250312,131500,1233889000,240000,240000,240000,240000,3
|
|
20250312,131400,1233169000,239500,239500,239500,239500,23
|
|
20250312,131300,1227660500,240000,240000,240000,240000,1
|
|
20250312,131200,1227420500,240000,240000,240000,240000,0
|
|
20250312,131100,1227420500,240000,240000,240000,240000,4
|
|
20250312,131000,1226460500,240000,240000,240000,240000,2
|
|
20250312,130900,1225980500,240000,240000,240000,240000,1
|
|
20250312,130800,1225740500,240000,240000,240000,240000,2
|
|
20250312,130700,1225260500,240000,240000,240000,240000,28
|
|
20250312,130600,1218540500,240500,240500,240500,240500,1
|
|
20250312,130500,1218300000,240500,240500,240500,240500,0
|
|
20250312,130400,1218300000,240500,241000,241000,240500,4
|
|
20250312,130300,1217337500,241000,240500,241000,240500,12
|
|
20250312,130200,1214451000,240500,240500,240500,240500,1
|
|
20250312,130100,1214210500,240500,240500,240500,240500,0
|
|
20250312,130000,1214210500,240500,241000,241000,240500,5
|
|
20250312,125900,1213006500,240500,240000,240500,240000,6
|
|
20250312,125800,1211564000,240000,241000,241000,240000,3
|
|
20250312,125700,1210842000,241000,241000,241000,241000,1
|
|
20250312,125600,1210601000,240500,240000,240500,240000,8
|
|
20250312,125500,1208677500,241000,240000,241000,240000,58
|
|
20250312,125400,1194739500,240000,240000,240000,240000,9
|
|
20250312,125300,1192579500,240500,240500,240500,240500,6
|
|
20250312,125200,1191136500,240500,240500,240500,240500,14
|
|
20250312,125100,1187769500,240500,241000,241000,240500,2
|
|
20250312,125000,1187288000,240500,240500,240500,240500,3
|
|
20250312,124900,1186566500,240500,241000,241000,240500,6
|
|
20250312,124800,1185121500,240500,240500,240500,240500,0
|
|
20250312,124700,1185121500,240500,241000,241000,240500,2
|
|
20250312,124600,1184640000,240000,240500,240500,240000,10
|
|
20250312,124500,1182236000,240000,240000,241000,240000,21
|
|
20250312,124400,1177195000,240500,240500,240500,240500,0
|
|
20250312,124300,1177195000,240500,240000,240500,240000,74
|
|
20250312,124200,1159398500,240500,240500,240500,240500,3
|
|
20250312,124100,1158677000,240000,240500,240500,240000,14
|
|
20250312,124000,1155316500,240000,240000,240000,240000,1
|
|
20250312,123900,1155076500,240000,240000,240000,240000,0
|
|
20250312,123800,1155076500,240000,241000,241000,240000,75
|
|
20250312,123700,1137064000,241000,241000,241000,241000,3
|
|
20250312,123600,1136341000,241000,241000,241000,241000,6
|
|
20250312,123500,1134895000,241000,241000,241000,241000,0
|
|
20250312,123400,1134895000,241000,241000,241000,241000,4
|
|
20250312,123300,1133931000,241000,241000,241000,241000,8
|
|
20250312,123200,1132003000,241000,241000,241000,241000,1
|
|
20250312,123100,1131762000,241000,241000,241000,241000,12
|
|
20250312,123000,1128870000,241000,241000,241000,241000,1
|
|
20250312,122900,1128629000,241000,241000,241000,241000,0
|
|
20250312,122800,1128629000,241000,241000,241000,241000,8
|
|
20250312,122700,1126701000,241000,241000,241000,241000,10
|
|
20250312,122600,1124291000,241000,241000,241000,241000,1
|
|
20250312,122500,1124050000,241000,241000,241000,241000,11
|
|
20250312,122400,1121399000,241000,241000,241000,241000,13
|
|
20250312,122300,1118266000,241000,241000,241000,241000,5
|
|
20250312,122200,1117061000,241000,241000,241000,241000,11
|
|
20250312,122100,1114410000,241000,241000,241000,241000,2
|
|
20250312,122000,1113928000,241000,241000,241000,241000,3
|
|
20250312,121900,1113205000,240500,240500,241000,240500,14
|
|
20250312,121800,1109832500,241000,241000,241000,241000,51
|
|
20250312,121700,1097541500,241000,241000,241000,241000,2
|
|
20250312,121600,1097059500,241000,241000,241000,241000,7
|
|
20250312,121500,1095372500,241000,241000,241000,241000,1
|
|
20250312,121400,1095131500,240500,240500,240500,240500,8
|
|
20250312,121300,1093207500,240500,241000,241000,240500,14
|
|
20250312,121200,1089835500,241000,241000,241000,241000,3
|
|
20250312,121100,1089112500,240500,240500,240500,240500,0
|
|
20250312,121000,1089112500,240500,241000,241000,240500,2
|
|
20250312,120900,1088631000,241000,241000,241000,241000,11
|
|
20250312,120800,1085980000,240500,241000,241000,240500,2
|
|
20250312,120700,1085498500,241000,241000,241000,241000,0
|
|
20250312,120600,1085498500,241000,241000,241000,240500,17
|
|
20250312,120500,1081404000,241000,241000,241000,241000,3
|
|
20250312,120400,1080681000,241000,241000,241000,241000,15
|
|
20250312,120300,1077066000,240500,240500,240500,240500,8
|
|
20250312,120200,1075142000,240500,240500,240500,240500,3
|
|
20250312,120100,1074420500,240500,241000,241000,240500,7
|
|
20250312,120000,1072734000,240500,240500,240500,240500,1
|
|
20250312,115900,1072493500,240500,240500,240500,240500,0
|
|
20250312,115800,1072493500,240500,241000,241000,240500,5
|
|
20250312,115700,1071289500,240500,240500,240500,240500,0
|
|
20250312,115600,1071289500,240500,241000,241000,240500,50
|
|
20250312,115500,1059262000,241000,241000,241000,241000,2
|
|
20250312,115400,1058780000,241000,240500,241000,240500,6
|
|
20250312,115300,1057334500,240500,241500,241500,240500,6
|
|
20250312,115200,1055889500,241500,241500,241500,241500,0
|
|
20250312,115100,1055889500,241500,241000,241500,241000,2
|
|
20250312,115000,1055407000,241000,241000,241500,241000,16
|
|
20250312,114900,1051548000,241000,241000,241000,241000,3
|
|
20250312,114800,1050825000,241000,241000,241000,241000,17
|
|
20250312,114700,1046728000,241000,241000,241000,241000,11
|
|
20250312,114600,1044077000,241000,241000,241000,241000,7
|
|
20250312,114500,1042390000,241000,241000,241000,241000,98
|
|
20250312,114400,1018772000,241000,241000,241000,241000,7
|
|
20250312,114300,1017085000,241000,241000,241000,241000,7
|
|
20250312,114200,1015398000,241000,241000,241000,241000,15
|
|
20250312,114100,1011783000,240500,240500,240500,240500,0
|
|
20250312,114000,1011783000,240500,240500,240500,240500,4
|
|
20250312,113900,1010821000,241000,241000,241000,241000,7
|
|
20250312,113800,1009134000,241000,241000,241000,241000,1
|
|
20250312,113700,1008893000,241000,241000,241000,241000,14
|
|
20250312,113600,1005519000,241500,241500,241500,241500,7
|
|
20250312,113500,1003828500,241000,241000,241000,241000,10
|
|
20250312,113400,1001418500,241000,241500,241500,241000,9
|
|
20250312,113300,999249000,241000,241000,241000,241000,2
|
|
20250312,113200,998767000,241000,241000,241000,241000,23
|
|
20250312,113100,993224000,241500,241000,241500,241000,13
|
|
20250312,113000,990088000,241000,241000,241000,241000,10
|
|
20250312,112900,987678000,241000,240500,241000,240500,82
|
|
20250312,112800,967932000,240500,240500,240500,240500,19
|
|
20250312,112700,963362500,239500,240000,240500,239000,17
|
|
20250312,112600,959285000,240000,240000,240000,240000,38
|
|
20250312,112500,950165000,239000,239000,239000,239000,0
|
|
20250312,112400,950165000,239000,239000,239000,239000,15
|
|
20250312,112300,946580000,238500,239500,240000,238500,50
|
|
20250312,112200,934582000,239500,239500,239500,239500,3
|
|
20250312,112100,933863500,240000,239000,240000,239000,33
|
|
20250312,112000,925968500,238500,239000,239000,238500,47
|
|
20250312,111900,914736000,239000,239000,239000,239000,4
|
|
20250312,111800,913780000,239250,239500,239500,239250,6
|
|
20250312,111700,912343750,240000,239500,240000,239500,5
|
|
20250312,111600,911144250,239500,239500,239500,239500,5
|
|
20250312,111500,909946750,239500,239500,239500,239500,20
|
|
20250312,111400,905156750,240000,240000,240000,240000,2
|
|
20250312,111300,904676750,240000,240000,240000,240000,3
|
|
20250312,111200,903956750,240000,240000,240000,240000,2
|
|
20250312,111100,903476750,240000,240000,240000,240000,29
|
|
20250312,111000,896516750,240000,240000,240000,240000,3
|
|
20250312,110900,895796750,240000,240000,240000,240000,0
|
|
20250312,110800,895796750,240000,240000,240000,240000,54
|
|
20250312,110700,882836750,240000,240000,240000,240000,3
|
|
20250312,110600,882116750,240000,239500,240000,239500,8
|
|
20250312,110500,880198750,240000,240000,240000,240000,12
|
|
20250312,110400,877318750,239500,240000,240000,239500,2
|
|
20250312,110300,876839250,240000,240000,240000,240000,7
|
|
20250312,110200,875159250,240000,240000,240000,240000,4
|
|
20250312,110100,874199250,240000,239750,240000,239750,11
|
|
20250312,110000,871560250,239750,239500,239750,239500,3
|
|
20250312,105900,870841500,239000,239000,239000,239000,1
|
|
20250312,105800,870602500,240000,239500,240000,239500,12
|
|
20250312,105700,867725000,239500,239500,239500,239500,109
|
|
20250312,105600,841619500,239500,239500,239500,239500,1
|
|
20250312,105500,841380000,239500,239000,239500,239000,24
|
|
20250312,105400,835633000,239500,239500,239500,239500,0
|
|
20250312,105300,835633000,239500,239000,239500,239000,2
|
|
20250312,105200,835154500,239500,239000,239500,239000,53
|
|
20250312,105100,822482500,239000,238500,239000,238500,4
|
|
20250312,105000,821527000,239000,239000,239000,239000,0
|
|
20250312,104900,821527000,239000,239000,239000,239000,18
|
|
20250312,104800,817225000,239000,239000,239000,239000,3
|
|
20250312,104700,816508000,239000,239000,239000,239000,10
|
|
20250312,104600,814118000,239000,239000,239000,239000,33
|
|
20250312,104500,806231000,238500,238500,238500,238500,4
|
|
20250312,104400,805277000,238500,239000,239000,238500,8
|
|
20250312,104300,803367000,238500,238500,238500,238500,6
|
|
20250312,104200,801936000,238500,238500,238500,238500,0
|
|
20250312,104100,801936000,238500,238500,238500,238500,6
|
|
20250312,104000,800505000,239000,239000,239000,239000,3
|
|
20250312,103900,799788000,239000,239000,239000,239000,0
|
|
20250312,103800,799788000,239000,239000,239000,239000,1
|
|
20250312,103700,799549000,239000,239000,239000,239000,3
|
|
20250312,103600,798832000,239000,239000,239000,239000,31
|
|
20250312,103500,791423000,238500,239000,239000,238500,2
|
|
20250312,103400,790945500,238500,238500,238500,238500,4
|
|
20250312,103300,789991500,238500,238500,238500,238500,1
|
|
20250312,103200,789753000,238500,238500,238500,238500,21
|
|
20250312,103100,784744500,238500,238500,238500,238500,1
|
|
20250312,103000,784506000,238500,238500,238500,238500,1
|
|
20250312,102900,784267500,238500,239000,239000,238500,12
|
|
20250312,102800,781400500,239000,238500,239000,238500,26
|
|
20250312,102700,775197500,238000,238000,238000,238000,0
|
|
20250312,102600,775197500,238000,238500,238500,238000,28
|
|
20250312,102500,768522000,238500,238500,238500,238500,40
|
|
20250312,102400,758982000,238500,238500,238500,238500,1
|
|
20250312,102300,758743500,239000,239000,239000,239000,2
|
|
20250312,102200,758265500,239000,239000,239000,239000,3
|
|
20250312,102100,757548500,238500,238500,238500,238500,0
|
|
20250312,102000,757548500,238500,238500,238500,238500,51
|
|
20250312,101900,745385000,238500,238500,238500,238500,3
|
|
20250312,101800,744669500,238500,238500,239000,238500,37
|
|
20250312,101700,735836000,238500,238500,238500,238500,2
|
|
20250312,101600,735359000,239000,239000,239000,239000,1
|
|
20250312,101500,735120000,238000,238500,238500,238000,70
|
|
20250312,101400,718425500,238500,238500,238500,238500,5
|
|
20250312,101300,717233000,238000,238000,238000,238000,1
|
|
20250312,101200,716995000,238000,238000,238000,238000,3
|
|
20250312,101100,716281000,238000,238000,238000,238000,2
|
|
20250312,101000,715805000,238500,238500,238500,238500,4
|
|
20250312,100900,714851000,238500,238000,238500,238000,21
|
|
20250312,100800,709850000,237000,237000,237000,237000,0
|
|
20250312,100700,709850000,237000,237000,237000,237000,20
|
|
20250312,100600,705110000,237000,237000,237000,237000,32
|
|
20250312,100500,697526000,237500,237500,237500,237500,28
|
|
20250312,100400,690876000,238000,238000,238000,238000,2
|
|
20250312,100300,690400000,238000,238000,238000,238000,0
|
|
20250312,100200,690400000,238000,238000,238000,238000,475
|
|
20250312,100100,577350000,239000,238000,239000,238000,2
|
|
20250312,100000,576873000,238500,238500,239000,238500,32
|
|
20250312,095900,569238500,239000,239000,239000,239000,21
|
|
20250312,095800,564219500,239000,238500,239000,238500,3
|
|
20250312,095700,563503000,239000,239000,239000,239000,1
|
|
20250312,095600,563264000,239000,238500,239000,238500,13
|
|
20250312,095500,560162500,238000,238000,238000,238000,0
|
|
20250312,095400,560162500,238000,238000,238000,238000,0
|
|
20250312,095300,560162500,238000,238000,238000,238000,2
|
|
20250312,095200,559686500,238500,238500,238500,238500,13
|
|
20250312,095100,556586000,238500,238000,238500,238000,23
|
|
20250312,095000,551109000,238000,238000,238000,238000,18
|
|
20250312,094900,546825000,238500,238500,238500,238500,5
|
|
20250312,094800,545632500,238500,238000,238500,238000,46
|
|
20250312,094700,534663500,238000,238000,238000,238000,1
|
|
20250312,094600,534425500,238500,238000,238500,237500,17
|
|
20250312,094500,530373000,238000,238500,238500,238000,64
|
|
20250312,094400,515114000,238000,238000,238000,238000,36
|
|
20250312,094300,506546000,237500,238000,238000,237500,21
|
|
20250312,094200,501548500,238000,238000,238000,238000,0
|
|
20250312,094100,501548500,238000,238000,238000,238000,0
|
|
20250312,094000,501548500,238000,238000,238000,238000,17
|
|
20250312,093900,497502500,237500,238000,238000,237500,36
|
|
20250312,093800,488939500,237500,237500,237500,237500,2
|
|
20250312,093700,488464500,237500,237500,237500,237500,16
|
|
20250312,093600,484664500,237500,237500,237500,237500,5
|
|
20250312,093500,483477000,238000,238000,238000,238000,17
|
|
20250312,093400,479431000,237500,236500,237500,236500,110
|
|
20250312,093300,453347000,236000,236000,236000,236000,0
|
|
20250312,093200,453347000,236000,236500,236500,236000,112
|
|
20250312,093100,426913000,236000,237000,237000,236000,225
|
|
20250312,093000,373811000,237000,236500,237000,236000,36
|
|
20250312,092900,365294000,236000,236000,236000,235500,21
|
|
20250312,092800,360340000,236500,236500,236500,236500,1
|
|
20250312,092700,360103500,236500,235500,236500,235500,101
|
|
20250312,092600,336218000,236500,236500,236500,236500,1
|
|
20250312,092500,335981500,236500,236000,236500,235500,61
|
|
20250312,092400,321581000,236000,236500,236500,236000,43
|
|
20250312,092300,311423500,236500,236500,236500,236500,4
|
|
20250312,092200,310477500,236500,236500,236500,236500,1
|
|
20250312,092100,310241000,235500,235500,235500,235500,14
|
|
20250312,092000,306944000,235500,236000,236000,235000,141
|
|
20250312,091900,273740000,236000,236000,236000,236000,132
|
|
20250312,091800,242588000,236500,236500,236500,236500,51
|
|
20250312,091700,230526500,236500,237000,237000,236500,51
|
|
20250312,091600,218461000,237000,237000,237000,236500,17
|
|
20250312,091500,214432500,236000,236000,236500,236000,11
|
|
20250312,091400,211834000,236500,237000,237000,236500,67
|
|
20250312,091300,195978000,237000,237000,237000,237000,0
|
|
20250312,091200,195978000,237000,237000,237000,237000,19
|
|
20250312,091100,191475000,236500,236500,236500,236500,0
|
|
20250312,091000,191475000,236500,236500,237000,236000,45
|
|
20250312,090900,180833500,236000,237000,237500,236000,66
|
|
20250312,090800,165212000,237000,238500,238500,237000,104
|
|
20250312,090700,140483000,238000,238000,238000,238000,15
|
|
20250312,090600,136913000,238000,238000,238000,237500,34
|
|
20250312,090500,128831500,238000,237500,238000,237500,14
|
|
20250312,090400,125501000,237000,236000,237000,236000,70
|
|
20250312,090300,108977500,236000,236000,237000,235500,59
|
|
20250312,090200,95060500,236000,237000,237000,236000,39
|
|
20250312,090100,85842500,237500,238000,238000,237000,8
|
|
20250312,090000,83944000,237500,235000,237500,235000,353
|