737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250313,211400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,211300,3800895750,233500,233500,233500,233500,0
|
|
20250313,211200,3800895750,233500,233500,233500,233500,0
|
|
20250313,211100,3800895750,233500,233500,233500,233500,0
|
|
20250313,211000,3800895750,233500,233500,233500,233500,0
|
|
20250313,210900,3800895750,233500,233500,233500,233500,0
|
|
20250313,210800,3800895750,233500,233500,233500,233500,0
|
|
20250313,210700,3800895750,233500,233500,233500,233500,0
|
|
20250313,210600,3800895750,233500,233500,233500,233500,0
|
|
20250313,210500,3800895750,233500,233500,233500,233500,0
|
|
20250313,210400,3800895750,233500,233500,233500,233500,0
|
|
20250313,210300,3800895750,233500,233500,233500,233500,0
|
|
20250313,210200,3800895750,233500,233500,233500,233500,0
|
|
20250313,210100,3800895750,233500,233500,233500,233500,0
|
|
20250313,210000,3800895750,233500,233500,233500,233500,0
|
|
20250313,205900,3800895750,233500,233500,233500,233500,0
|
|
20250313,205800,3800895750,233500,233500,233500,233500,0
|
|
20250313,205700,3800895750,233500,233500,233500,233500,0
|
|
20250313,205600,3800895750,233500,233500,233500,233500,0
|
|
20250313,205500,3800895750,233500,233500,233500,233500,0
|
|
20250313,205400,3800895750,233500,233500,233500,233500,0
|
|
20250313,205300,3800895750,233500,233500,233500,233500,0
|
|
20250313,205200,3800895750,233500,233500,233500,233500,0
|
|
20250313,205100,3800895750,233500,233500,233500,233500,0
|
|
20250313,205000,3800895750,233500,233500,233500,233500,0
|
|
20250313,204900,3800895750,233500,233500,233500,233500,0
|
|
20250313,204800,3800895750,233500,233500,233500,233500,0
|
|
20250313,204700,3800895750,233500,233500,233500,233500,0
|
|
20250313,204600,3800895750,233500,233500,233500,233500,0
|
|
20250313,204500,3800895750,233500,233500,233500,233500,0
|
|
20250313,204400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,204300,3800895750,233500,233500,233500,233500,0
|
|
20250313,204200,3800895750,233500,233500,233500,233500,0
|
|
20250313,204100,3800895750,233500,233500,233500,233500,0
|
|
20250313,204000,3800895750,233500,233500,233500,233500,0
|
|
20250313,203900,3800895750,233500,233500,233500,233500,0
|
|
20250313,203800,3800895750,233500,233500,233500,233500,0
|
|
20250313,203700,3800895750,233500,233500,233500,233500,0
|
|
20250313,203600,3800895750,233500,233500,233500,233500,0
|
|
20250313,203500,3800895750,233500,233500,233500,233500,0
|
|
20250313,203400,3800895750,233500,233500,233500,233500,0
|
|
20250313,203300,3800895750,233500,233500,233500,233500,0
|
|
20250313,203200,3800895750,233500,233500,233500,233500,0
|
|
20250313,203100,3800895750,233500,233500,233500,233500,0
|
|
20250313,203000,3800895750,233500,233500,233500,233500,0
|
|
20250313,202900,3800895750,233500,233500,233500,233500,0
|
|
20250313,202800,3800895750,233500,233500,233500,233500,0
|
|
20250313,202700,3800895750,233500,233500,233500,233500,0
|
|
20250313,202600,3800895750,233500,233500,233500,233500,0
|
|
20250313,202500,3800895750,233500,233500,233500,233500,0
|
|
20250313,202400,3800895750,233500,233500,233500,233500,0
|
|
20250313,202300,3800895750,233500,233500,233500,233500,0
|
|
20250313,202200,3800895750,233500,233500,233500,233500,0
|
|
20250313,202100,3800895750,233500,233500,233500,233500,0
|
|
20250313,202000,3800895750,233500,233500,233500,233500,0
|
|
20250313,201900,3800895750,233500,233500,233500,233500,0
|
|
20250313,201800,3800895750,233500,233500,233500,233500,0
|
|
20250313,201700,3800895750,233500,233500,233500,233500,0
|
|
20250313,201600,3800895750,233500,233500,233500,233500,0
|
|
20250313,201500,3800895750,233500,233500,233500,233500,0
|
|
20250313,201400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,201300,3800895750,233500,233500,233500,233500,0
|
|
20250313,201200,3800895750,233500,233500,233500,233500,0
|
|
20250313,201100,3800895750,233500,233500,233500,233500,0
|
|
20250313,201000,3800895750,233500,233500,233500,233500,0
|
|
20250313,200900,3800895750,233500,233500,233500,233500,0
|
|
20250313,200800,3800895750,233500,233500,233500,233500,0
|
|
20250313,200700,3800895750,233500,233500,233500,233500,0
|
|
20250313,200600,3800895750,233500,233500,233500,233500,0
|
|
20250313,200500,3800895750,233500,233500,233500,233500,0
|
|
20250313,200400,3800895750,233500,233500,233500,233500,0
|
|
20250313,200300,3800895750,233500,233500,233500,233500,0
|
|
20250313,200200,3800895750,233500,233500,233500,233500,0
|
|
20250313,200100,3800895750,233500,233500,233500,233500,0
|
|
20250313,200000,3800895750,233500,233500,233500,233500,0
|
|
20250313,195900,3800895750,233500,233500,233500,233500,0
|
|
20250313,195800,3800895750,233500,233500,233500,233500,0
|
|
20250313,195700,3800895750,233500,233500,233500,233500,0
|
|
20250313,195600,3800895750,233500,233500,233500,233500,0
|
|
20250313,195500,3800895750,233500,233500,233500,233500,0
|
|
20250313,195400,3800895750,233500,233500,233500,233500,0
|
|
20250313,195300,3800895750,233500,233500,233500,233500,0
|
|
20250313,195200,3800895750,233500,233500,233500,233500,0
|
|
20250313,195100,3800895750,233500,233500,233500,233500,0
|
|
20250313,195000,3800895750,233500,233500,233500,233500,0
|
|
20250313,194900,3800895750,233500,233500,233500,233500,0
|
|
20250313,194800,3800895750,233500,233500,233500,233500,0
|
|
20250313,194700,3800895750,233500,233500,233500,233500,0
|
|
20250313,194600,3800895750,233500,233500,233500,233500,0
|
|
20250313,194500,3800895750,233500,233500,233500,233500,0
|
|
20250313,194400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,194300,3800895750,233500,233500,233500,233500,0
|
|
20250313,194200,3800895750,233500,233500,233500,233500,0
|
|
20250313,194100,3800895750,233500,233500,233500,233500,0
|
|
20250313,194000,3800895750,233500,233500,233500,233500,0
|
|
20250313,193900,3800895750,233500,233500,233500,233500,0
|
|
20250313,193800,3800895750,233500,233500,233500,233500,0
|
|
20250313,193700,3800895750,233500,233500,233500,233500,0
|
|
20250313,193600,3800895750,233500,233500,233500,233500,0
|
|
20250313,193500,3800895750,233500,233500,233500,233500,0
|
|
20250313,193400,3800895750,233500,233500,233500,233500,0
|
|
20250313,193300,3800895750,233500,233500,233500,233500,0
|
|
20250313,193200,3800895750,233500,233500,233500,233500,0
|
|
20250313,193100,3800895750,233500,233500,233500,233500,0
|
|
20250313,193000,3800895750,233500,233500,233500,233500,0
|
|
20250313,192900,3800895750,233500,233500,233500,233500,0
|
|
20250313,192800,3800895750,233500,233500,233500,233500,0
|
|
20250313,192700,3800895750,233500,233500,233500,233500,0
|
|
20250313,192600,3800895750,233500,233500,233500,233500,0
|
|
20250313,192500,3800895750,233500,233500,233500,233500,0
|
|
20250313,192400,3800895750,233500,233500,233500,233500,0
|
|
20250313,192300,3800895750,233500,233500,233500,233500,0
|
|
20250313,192200,3800895750,233500,233500,233500,233500,0
|
|
20250313,192100,3800895750,233500,233500,233500,233500,0
|
|
20250313,192000,3800895750,233500,233500,233500,233500,0
|
|
20250313,191900,3800895750,233500,233500,233500,233500,0
|
|
20250313,191800,3800895750,233500,233500,233500,233500,0
|
|
20250313,191700,3800895750,233500,233500,233500,233500,0
|
|
20250313,191600,3800895750,233500,233500,233500,233500,0
|
|
20250313,191500,3800895750,233500,233500,233500,233500,0
|
|
20250313,191400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,191300,3800895750,233500,233500,233500,233500,0
|
|
20250313,191200,3800895750,233500,233500,233500,233500,0
|
|
20250313,191100,3800895750,233500,233500,233500,233500,0
|
|
20250313,191000,3800895750,233500,233500,233500,233500,0
|
|
20250313,190900,3800895750,233500,233500,233500,233500,0
|
|
20250313,190800,3800895750,233500,233500,233500,233500,0
|
|
20250313,190700,3800895750,233500,233500,233500,233500,0
|
|
20250313,190600,3800895750,233500,233500,233500,233500,0
|
|
20250313,190500,3800895750,233500,233500,233500,233500,0
|
|
20250313,190400,3800895750,233500,233500,233500,233500,0
|
|
20250313,190300,3800895750,233500,233500,233500,233500,0
|
|
20250313,190200,3800895750,233500,233500,233500,233500,0
|
|
20250313,190100,3800895750,233500,233500,233500,233500,0
|
|
20250313,190000,3800895750,233500,233500,233500,233500,0
|
|
20250313,185900,3800895750,233500,233500,233500,233500,0
|
|
20250313,185800,3800895750,233500,233500,233500,233500,0
|
|
20250313,185700,3800895750,233500,233500,233500,233500,0
|
|
20250313,185600,3800895750,233500,233500,233500,233500,0
|
|
20250313,185500,3800895750,233500,233500,233500,233500,0
|
|
20250313,185400,3800895750,233500,233500,233500,233500,0
|
|
20250313,185300,3800895750,233500,233500,233500,233500,0
|
|
20250313,185200,3800895750,233500,233500,233500,233500,0
|
|
20250313,185100,3800895750,233500,233500,233500,233500,0
|
|
20250313,185000,3800895750,233500,233500,233500,233500,0
|
|
20250313,184900,3800895750,233500,233500,233500,233500,0
|
|
20250313,184800,3800895750,233500,233500,233500,233500,0
|
|
20250313,184700,3800895750,233500,233500,233500,233500,0
|
|
20250313,184600,3800895750,233500,233500,233500,233500,0
|
|
20250313,184500,3800895750,233500,233500,233500,233500,0
|
|
20250313,184400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,184300,3800895750,233500,233500,233500,233500,0
|
|
20250313,184200,3800895750,233500,233500,233500,233500,0
|
|
20250313,184100,3800895750,233500,233500,233500,233500,0
|
|
20250313,184000,3800895750,233500,233500,233500,233500,0
|
|
20250313,183900,3800895750,233500,233500,233500,233500,0
|
|
20250313,183800,3800895750,233500,233500,233500,233500,0
|
|
20250313,183700,3800895750,233500,233500,233500,233500,0
|
|
20250313,183600,3800895750,233500,233500,233500,233500,0
|
|
20250313,183500,3800895750,233500,233500,233500,233500,0
|
|
20250313,183400,3800895750,233500,233500,233500,233500,0
|
|
20250313,183300,3800895750,233500,233500,233500,233500,0
|
|
20250313,183200,3800895750,233500,233500,233500,233500,0
|
|
20250313,183100,3800895750,233500,233500,233500,233500,0
|
|
20250313,183000,3800895750,233500,233500,233500,233500,0
|
|
20250313,182900,3800895750,233500,233500,233500,233500,0
|
|
20250313,182800,3800895750,233500,233500,233500,233500,0
|
|
20250313,182700,3800895750,233500,233500,233500,233500,0
|
|
20250313,182600,3800895750,233500,233500,233500,233500,0
|
|
20250313,182500,3800895750,233500,233500,233500,233500,0
|
|
20250313,182400,3800895750,233500,233500,233500,233500,0
|
|
20250313,182300,3800895750,233500,233500,233500,233500,0
|
|
20250313,182200,3800895750,233500,233500,233500,233500,0
|
|
20250313,182100,3800895750,233500,233500,233500,233500,0
|
|
20250313,182000,3800895750,233500,233500,233500,233500,0
|
|
20250313,181900,3800895750,233500,233500,233500,233500,0
|
|
20250313,181800,3800895750,233500,233500,233500,233500,0
|
|
20250313,181700,3800895750,233500,233500,233500,233500,0
|
|
20250313,181600,3800895750,233500,233500,233500,233500,0
|
|
20250313,181500,3800895750,233500,233500,233500,233500,0
|
|
20250313,181400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,181300,3800895750,233500,233500,233500,233500,0
|
|
20250313,181200,3800895750,233500,233500,233500,233500,0
|
|
20250313,181100,3800895750,233500,233500,233500,233500,0
|
|
20250313,181000,3800895750,233500,233500,233500,233500,0
|
|
20250313,180900,3800895750,233500,233500,233500,233500,0
|
|
20250313,180800,3800895750,233500,233500,233500,233500,0
|
|
20250313,180700,3800895750,233500,233500,233500,233500,0
|
|
20250313,180600,3800895750,233500,233500,233500,233500,0
|
|
20250313,180500,3800895750,233500,233500,233500,233500,0
|
|
20250313,180400,3800895750,233500,233500,233500,233500,0
|
|
20250313,180300,3800895750,233500,233500,233500,233500,0
|
|
20250313,180200,3800895750,233500,233500,233500,233500,0
|
|
20250313,180100,3800895750,233500,233500,233500,233500,0
|
|
20250313,180000,3800895750,233500,233500,233500,233500,0
|
|
20250313,175900,3800895750,233500,233500,233500,233500,0
|
|
20250313,175800,3800895750,233500,233500,233500,233500,0
|
|
20250313,175700,3800895750,233500,233500,233500,233500,0
|
|
20250313,175600,3800895750,233500,233500,233500,233500,0
|
|
20250313,175500,3800895750,233500,233500,233500,233500,0
|
|
20250313,175400,3800895750,233500,233500,233500,233500,0
|
|
20250313,175300,3800895750,233500,233500,233500,233500,0
|
|
20250313,175200,3800895750,233500,233500,233500,233500,0
|
|
20250313,175100,3800895750,233500,233500,233500,233500,0
|
|
20250313,175000,3800895750,233500,233500,233500,233500,0
|
|
20250313,174900,3800895750,233500,233500,233500,233500,0
|
|
20250313,174800,3800895750,233500,233500,233500,233500,0
|
|
20250313,174700,3800895750,233500,233500,233500,233500,0
|
|
20250313,174600,3800895750,233500,233500,233500,233500,0
|
|
20250313,174500,3800895750,233500,233500,233500,233500,0
|
|
20250313,174400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,174300,3800895750,233500,233500,233500,233500,0
|
|
20250313,174200,3800895750,233500,233500,233500,233500,0
|
|
20250313,174100,3800895750,233500,233500,233500,233500,0
|
|
20250313,174000,3800895750,233500,233500,233500,233500,0
|
|
20250313,173900,3800895750,233500,233500,233500,233500,0
|
|
20250313,173800,3800895750,233500,233500,233500,233500,0
|
|
20250313,173700,3800895750,233500,233500,233500,233500,0
|
|
20250313,173600,3800895750,233500,233500,233500,233500,0
|
|
20250313,173500,3800895750,233500,233500,233500,233500,0
|
|
20250313,173400,3800895750,233500,233500,233500,233500,0
|
|
20250313,173300,3800895750,233500,233500,233500,233500,0
|
|
20250313,173200,3800895750,233500,233500,233500,233500,0
|
|
20250313,173100,3800895750,233500,233500,233500,233500,0
|
|
20250313,173000,3800895750,233500,233500,233500,233500,0
|
|
20250313,172900,3800895750,233500,233500,233500,233500,0
|
|
20250313,172800,3800895750,233500,233500,233500,233500,0
|
|
20250313,172700,3800895750,233500,233500,233500,233500,0
|
|
20250313,172600,3800895750,233500,233500,233500,233500,0
|
|
20250313,172500,3800895750,233500,233500,233500,233500,0
|
|
20250313,172400,3800895750,233500,233500,233500,233500,0
|
|
20250313,172300,3800895750,233500,233500,233500,233500,0
|
|
20250313,172200,3800895750,233500,233500,233500,233500,0
|
|
20250313,172100,3800895750,233500,233500,233500,233500,0
|
|
20250313,172000,3800895750,233500,233500,233500,233500,0
|
|
20250313,171900,3800895750,233500,233500,233500,233500,0
|
|
20250313,171800,3800895750,233500,233500,233500,233500,0
|
|
20250313,171700,3800895750,233500,233500,233500,233500,0
|
|
20250313,171600,3800895750,233500,233500,233500,233500,0
|
|
20250313,171500,3800895750,233500,233500,233500,233500,0
|
|
20250313,171400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,171300,3800895750,233500,233500,233500,233500,0
|
|
20250313,171200,3800895750,233500,233500,233500,233500,0
|
|
20250313,171100,3800895750,233500,233500,233500,233500,0
|
|
20250313,171000,3800895750,233500,233500,233500,233500,0
|
|
20250313,170900,3800895750,233500,233500,233500,233500,0
|
|
20250313,170800,3800895750,233500,233500,233500,233500,0
|
|
20250313,170700,3800895750,233500,233500,233500,233500,0
|
|
20250313,170600,3800895750,233500,233500,233500,233500,0
|
|
20250313,170500,3800895750,233500,233500,233500,233500,0
|
|
20250313,170400,3800895750,233500,233500,233500,233500,0
|
|
20250313,170300,3800895750,233500,233500,233500,233500,0
|
|
20250313,170200,3800895750,233500,233500,233500,233500,0
|
|
20250313,170100,3800895750,233500,233500,233500,233500,0
|
|
20250313,170000,3800895750,233500,233500,233500,233500,0
|
|
20250313,165900,3800895750,233500,233500,233500,233500,0
|
|
20250313,165800,3800895750,233500,233500,233500,233500,0
|
|
20250313,165700,3800895750,233500,233500,233500,233500,0
|
|
20250313,165600,3800895750,233500,233500,233500,233500,0
|
|
20250313,165500,3800895750,233500,233500,233500,233500,0
|
|
20250313,165400,3800895750,233500,233500,233500,233500,0
|
|
20250313,165300,3800895750,233500,233500,233500,233500,0
|
|
20250313,165200,3800895750,233500,233500,233500,233500,0
|
|
20250313,165100,3800895750,233500,233500,233500,233500,0
|
|
20250313,165000,3800895750,233500,233500,233500,233500,0
|
|
20250313,164900,3800895750,233500,233500,233500,233500,0
|
|
20250313,164800,3800895750,233500,233500,233500,233500,0
|
|
20250313,164700,3800895750,233500,233500,233500,233500,0
|
|
20250313,164600,3800895750,233500,233500,233500,233500,0
|
|
20250313,164500,3800895750,233500,233500,233500,233500,0
|
|
20250313,164400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,164300,3800895750,233500,233500,233500,233500,0
|
|
20250313,164200,3800895750,233500,233500,233500,233500,0
|
|
20250313,164100,3800895750,233500,233500,233500,233500,0
|
|
20250313,164000,3800895750,233500,233500,233500,233500,0
|
|
20250313,163900,3800895750,233500,233500,233500,233500,0
|
|
20250313,163800,3800895750,233500,233500,233500,233500,0
|
|
20250313,163700,3800895750,233500,233500,233500,233500,0
|
|
20250313,163600,3800895750,233500,233500,233500,233500,0
|
|
20250313,163500,3800895750,233500,233500,233500,233500,0
|
|
20250313,163400,3800895750,233500,233500,233500,233500,0
|
|
20250313,163300,3800895750,233500,233500,233500,233500,0
|
|
20250313,163200,3800895750,233500,233500,233500,233500,0
|
|
20250313,163100,3800895750,233500,233500,233500,233500,0
|
|
20250313,163000,3800895750,233500,233500,233500,233500,0
|
|
20250313,162900,3800895750,233500,233500,233500,233500,0
|
|
20250313,162800,3800895750,233500,233500,233500,233500,0
|
|
20250313,162700,3800895750,233500,233500,233500,233500,0
|
|
20250313,162600,3800895750,233500,233500,233500,233500,0
|
|
20250313,162500,3800895750,233500,233500,233500,233500,0
|
|
20250313,162400,3800895750,233500,233500,233500,233500,0
|
|
20250313,162300,3800895750,233500,233500,233500,233500,0
|
|
20250313,162200,3800895750,233500,233500,233500,233500,0
|
|
20250313,162100,3800895750,233500,233500,233500,233500,0
|
|
20250313,162000,3800895750,233500,233500,233500,233500,0
|
|
20250313,161900,3800895750,233500,233500,233500,233500,0
|
|
20250313,161800,3800895750,233500,233500,233500,233500,0
|
|
20250313,161700,3800895750,233500,233500,233500,233500,0
|
|
20250313,161600,3800895750,233500,233500,233500,233500,0
|
|
20250313,161500,3800895750,233500,233500,233500,233500,0
|
|
20250313,161400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,161300,3800895750,233500,233500,233500,233500,0
|
|
20250313,161200,3800895750,233500,233500,233500,233500,0
|
|
20250313,161100,3800895750,233500,233500,233500,233500,0
|
|
20250313,161000,3800895750,233500,233500,233500,233500,0
|
|
20250313,160900,3800895750,233500,233500,233500,233500,0
|
|
20250313,160800,3800895750,233500,233500,233500,233500,0
|
|
20250313,160700,3800895750,233500,233500,233500,233500,0
|
|
20250313,160600,3800895750,233500,233500,233500,233500,0
|
|
20250313,160500,3800895750,233500,233500,233500,233500,0
|
|
20250313,160400,3800895750,233500,233500,233500,233500,0
|
|
20250313,160300,3800895750,233500,233500,233500,233500,0
|
|
20250313,160200,3800895750,233500,233500,233500,233500,0
|
|
20250313,160100,3800895750,233500,233500,233500,233500,0
|
|
20250313,160000,3800895750,233500,233500,233500,233500,0
|
|
20250313,155900,3800895750,233500,233500,233500,233500,0
|
|
20250313,155800,3800895750,233500,233500,233500,233500,0
|
|
20250313,155700,3800895750,233500,233500,233500,233500,0
|
|
20250313,155600,3800895750,233500,233500,233500,233500,0
|
|
20250313,155500,3800895750,233500,233500,233500,233500,0
|
|
20250313,155400,3800895750,233500,233500,233500,233500,0
|
|
20250313,155300,3800895750,233500,233500,233500,233500,0
|
|
20250313,155200,3800895750,233500,233500,233500,233500,0
|
|
20250313,155100,3800895750,233500,233500,233500,233500,0
|
|
20250313,155000,3800895750,233500,233500,233500,233500,0
|
|
20250313,154900,3800895750,233500,233500,233500,233500,0
|
|
20250313,154800,3800895750,233500,233500,233500,233500,0
|
|
20250313,154700,3800895750,233500,233500,233500,233500,0
|
|
20250313,154600,3800895750,233500,233500,233500,233500,0
|
|
20250313,154500,3800895750,233500,233500,233500,233500,0
|
|
20250313,154400,3800895750,233500,233500,233500,233500,2997
|
|
20250313,154300,3800895750,233500,233500,233500,233500,0
|
|
20250313,154200,3800895750,233500,233500,233500,233500,0
|
|
20250313,154100,3800895750,233500,233500,233500,233500,0
|
|
20250313,154000,3800895750,233500,233500,233500,233500,0
|
|
20250313,153900,3800895750,233500,233500,233500,233500,0
|
|
20250313,153800,3800895750,233500,233500,233500,233500,0
|
|
20250313,153700,3800895750,233500,233500,233500,233500,0
|
|
20250313,153600,3800895750,233500,233500,233500,233500,0
|
|
20250313,153500,3800895750,233500,233500,233500,233500,0
|
|
20250313,153400,3800895750,233500,233500,233500,233500,0
|
|
20250313,153300,3800895750,233500,233500,233500,233500,0
|
|
20250313,153200,3800895750,233500,233500,233500,233500,0
|
|
20250313,153100,3800895750,233500,233500,233500,233500,0
|
|
20250313,153000,3800895750,233500,233500,233500,233500,2997
|
|
20250313,152900,3101096250,234000,234000,234000,234000,0
|
|
20250313,152800,3101096250,234000,234000,234000,234000,0
|
|
20250313,152700,3101096250,234000,234000,234000,234000,0
|
|
20250313,152600,3101096250,234000,234000,234000,234000,0
|
|
20250313,152500,3101096250,234000,234000,234000,234000,0
|
|
20250313,152400,3101096250,234000,234000,234000,234000,0
|
|
20250313,152300,3101096250,234000,234000,234000,234000,0
|
|
20250313,152200,3101096250,234000,234000,234000,234000,0
|
|
20250313,152100,3101096250,234000,234000,234000,234000,0
|
|
20250313,152000,3101096250,234000,234000,234000,234000,0
|
|
20250313,151900,3101096250,234000,234500,234500,233500,60
|
|
20250313,151800,3087048250,234500,234500,234500,233500,28
|
|
20250313,151700,3080493250,234000,234500,234500,234000,76
|
|
20250313,151600,3062706750,234000,235000,235000,234000,44
|
|
20250313,151500,3052390250,235000,234500,235000,234000,33
|
|
20250313,151400,3044655750,235000,234000,235000,234000,23
|
|
20250313,151300,3039271750,234000,234500,235000,234000,55
|
|
20250313,151200,3026380250,234500,234000,235000,234000,26
|
|
20250313,151100,3020290250,235000,234000,235000,234000,18
|
|
20250313,151000,3016072250,234000,234000,235000,234000,31
|
|
20250313,150900,3008804250,234500,234000,235500,234000,23
|
|
20250313,150800,3003413750,234000,234000,235500,234000,54
|
|
20250313,150700,2990759750,234000,234500,234500,234000,47
|
|
20250313,150600,2979749750,234000,234500,235500,234000,56
|
|
20250313,150500,2966618750,234000,234500,235000,234000,154
|
|
20250313,150400,2930488250,234500,234500,235000,234500,55
|
|
20250313,150300,2917576750,234500,234500,235000,234500,44
|
|
20250313,150200,2907255750,234500,234500,235000,234500,34
|
|
20250313,150100,2899280750,234500,235000,236000,234500,45
|
|
20250313,150000,2888717750,234500,234500,236000,234500,65
|
|
20250313,145900,2873437750,234500,234500,235500,234500,38
|
|
20250313,145800,2864515750,234500,234500,235500,234500,29
|
|
20250313,145700,2857711750,234500,235000,235000,234500,33
|
|
20250313,145600,2849969750,235000,234500,235500,234500,55
|
|
20250313,145500,2837057250,235000,235000,235500,234500,48
|
|
20250313,145400,2825778750,234500,234000,235500,234000,65
|
|
20250313,145300,2810525250,234000,234500,235000,234000,28
|
|
20250313,145200,2803960250,234500,234500,235000,234500,36
|
|
20250313,145100,2795516250,234500,234500,235000,234500,25
|
|
20250313,145000,2789653250,234500,234000,235000,234000,106
|
|
20250313,144900,2764796250,234000,234000,234500,234000,46
|
|
20250313,144800,2754025250,234000,234000,234500,234000,24
|
|
20250313,144700,2748406250,234000,234500,234500,234000,64
|
|
20250313,144600,2733413750,234000,234000,234500,234000,31
|
|
20250313,144500,2726159250,234500,234500,235000,234000,24
|
|
20250313,144400,2720538250,234000,234000,235000,234000,35
|
|
20250313,144300,2712338250,234000,234500,236000,234000,260
|
|
20250313,144200,2651304250,234000,233500,235000,233500,76
|
|
20250313,144100,2633505750,234000,234000,234500,233500,282
|
|
20250313,144000,2567525750,234500,235000,235000,234000,80
|
|
20250313,143900,2548766750,234500,234000,235000,234000,68
|
|
20250313,143800,2532805750,234000,234500,234500,234000,105
|
|
20250313,143700,2508187750,234500,234500,235000,234500,29
|
|
20250313,143600,2501384750,234500,234500,234500,234500,22
|
|
20250313,143500,2496225750,234500,234500,235000,234500,37
|
|
20250313,143400,2487546250,234500,234500,235000,234500,42
|
|
20250313,143300,2477687250,234500,234500,234500,234500,34
|
|
20250313,143200,2469714250,234500,234750,234750,234500,37
|
|
20250313,143100,2461037000,234500,235000,235250,234500,28
|
|
20250313,143000,2454458000,234500,234500,235500,234500,30
|
|
20250313,142900,2447418500,234500,235000,235000,234500,42
|
|
20250313,142800,2437556000,234500,235000,235500,234500,56
|
|
20250313,142700,2424404500,234500,234500,235000,234500,34
|
|
20250313,142600,2416430000,235000,234500,235000,234500,23
|
|
20250313,142500,2411036000,234500,234500,235000,234500,32
|
|
20250313,142400,2403531500,234500,234750,234750,234500,27
|
|
20250313,142300,2397199500,234750,234500,235000,234500,44
|
|
20250313,142200,2386871500,235000,234500,235000,234500,41
|
|
20250313,142100,2377245500,234500,234500,235000,234500,35
|
|
20250313,142000,2369037500,235000,235000,235000,234500,44
|
|
20250313,141900,2358714000,234500,234500,235000,234500,54
|
|
20250313,141800,2346050000,235000,235000,235000,235000,257
|
|
20250313,141700,2285655000,235000,235000,235500,235000,26
|
|
20250313,141600,2279543000,235000,235000,235500,235000,29
|
|
20250313,141500,2272722000,235500,235500,235500,235500,24
|
|
20250313,141400,2267070000,235500,235500,236000,235500,29
|
|
20250313,141300,2260235500,235500,235000,236000,235000,31
|
|
20250313,141200,2252936000,235000,235500,235500,235000,25
|
|
20250313,141100,2247058000,235000,235000,235500,235000,35
|
|
20250313,141000,2238828250,235500,235000,235500,235000,24
|
|
20250313,140900,2233187250,235000,235500,236000,235000,154
|
|
20250313,140800,2196925750,235500,236000,236000,235500,18
|
|
20250313,140700,2192684750,236000,236000,236000,235500,24
|
|
20250313,140600,2187028750,236500,235500,236500,235500,17
|
|
20250313,140500,2183016750,235500,236000,236000,235500,11
|
|
20250313,140400,2180421750,236000,235500,236000,235500,29
|
|
20250313,140300,2173582750,235500,236000,236000,235500,27
|
|
20250313,140200,2167214250,235500,235500,236000,235500,14
|
|
20250313,140100,2163915750,235500,235500,236000,235500,16
|
|
20250313,140000,2160146750,235500,236000,236000,235500,23
|
|
20250313,135900,2154726750,236000,235500,236000,235500,11
|
|
20250313,135800,2152135250,235500,235500,236000,235500,20
|
|
20250313,135700,2147420250,235500,235500,236000,235500,23
|
|
20250313,135600,2141996750,236000,235500,236000,235500,16
|
|
20250313,135500,2138228250,235500,235500,235500,235000,13
|
|
20250313,135400,2135169750,235000,235250,235500,235000,10
|
|
20250313,135300,2132816500,235500,235250,235750,235000,19
|
|
20250313,135200,2128343000,235500,235500,235500,235000,20
|
|
20250313,135100,2123640750,235250,235250,235500,235250,23
|
|
20250313,135000,2118227250,235000,235500,235500,235000,16
|
|
20250313,134900,2114465250,235000,235500,236000,235000,41
|
|
20250313,134800,2104808750,235500,236000,236000,235500,14
|
|
20250313,134700,2101509250,235500,235000,236000,235000,17
|
|
20250313,134600,2097505750,235500,235000,235500,235000,18
|
|
20250313,134500,2093270750,235000,235500,235500,235000,12
|
|
20250313,134400,2090449750,235000,235000,235000,235000,10
|
|
20250313,134300,2088099750,235000,235000,235000,235000,10
|
|
20250313,134200,2085749750,235500,235000,235500,235000,49
|
|
20250313,134100,2074213750,235000,235000,235500,235000,39
|
|
20250313,134000,2065034250,235000,235000,235500,235000,23
|
|
20250313,133900,2059627750,235000,235000,235000,235000,19
|
|
20250313,133800,2055162750,235000,235000,235250,235000,14
|
|
20250313,133700,2051872250,235000,235500,235500,235000,31
|
|
20250313,133600,2044586250,235000,235000,235500,235000,11
|
|
20250313,133500,2042000250,235000,235000,235500,235000,15
|
|
20250313,133400,2038470750,235500,235000,235500,235000,85
|
|
20250313,133300,2018473750,235000,236000,236000,235000,380
|
|
20250313,133200,1928885750,236000,236000,236500,236000,14
|
|
20250313,133100,1925578750,236000,236500,237000,236000,36
|
|
20250313,133000,1917063750,236500,236500,237000,236000,17
|
|
20250313,132900,1913043250,236000,236500,236500,236000,17
|
|
20250313,132800,1909023750,236500,236500,237000,236500,10
|
|
20250313,132700,1906658250,236500,236500,236500,236500,7
|
|
20250313,132600,1905002750,237000,236500,237000,236500,56
|
|
20250313,132500,1891758250,236500,236500,236500,236000,12
|
|
20250313,132400,1888920750,236500,236000,236500,236000,7
|
|
20250313,132300,1887266750,236500,236500,236500,236000,109
|
|
20250313,132200,1861536750,236500,236500,237000,236500,16
|
|
20250313,132100,1857751750,236500,236500,236500,236500,5
|
|
20250313,132000,1856569250,236500,236500,236500,236500,5
|
|
20250313,131900,1855386750,236500,236000,236500,236000,45
|
|
20250313,131800,1844751250,236000,236500,236500,236000,129
|
|
20250313,131700,1814292750,236500,237000,237000,236500,5
|
|
20250313,131600,1813109750,237000,236500,237000,236500,13
|
|
20250313,131500,1810030250,236500,236500,236500,236500,12
|
|
20250313,131400,1807192250,236500,236500,237000,236500,3
|
|
20250313,131300,1806482250,236500,237000,237000,236000,28
|
|
20250313,131200,1799856250,236500,236000,236500,236000,15
|
|
20250313,131100,1796309750,236000,236000,236000,236000,0
|
|
20250313,131000,1796309750,236000,236500,236500,236000,3
|
|
20250313,130900,1795600750,236500,236500,236500,236500,2
|
|
20250313,130800,1795127750,236500,236500,237000,236500,81
|
|
20250313,130700,1775970750,237000,236000,237000,236000,41
|
|
20250313,130600,1766264250,236000,236500,236500,236000,161
|
|
20250313,130500,1728254250,236500,236500,236500,236500,3
|
|
20250313,130400,1727544750,236000,236500,236500,236000,5
|
|
20250313,130300,1726364250,236500,236500,236500,236000,82
|
|
20250313,130200,1706971750,236500,236500,236500,236000,244
|
|
20250313,130100,1649316250,236500,237000,237000,236500,215
|
|
20250313,130000,1598381750,237000,237500,237500,237000,3
|
|
20250313,125900,1597670250,237000,237000,237000,237000,40
|
|
20250313,125800,1588190250,237500,237500,237500,237500,10
|
|
20250313,125700,1585815250,237000,237500,237500,237000,300
|
|
20250313,125600,1514607750,238000,238000,238000,238000,0
|
|
20250313,125500,1514607750,238000,237750,238000,237500,26
|
|
20250313,125400,1508429250,237750,238000,238000,237750,4
|
|
20250313,125300,1507477500,238000,238000,238000,238000,8
|
|
20250313,125200,1505573500,238000,238000,238000,238000,15
|
|
20250313,125100,1502003500,237500,237500,237500,237500,39
|
|
20250313,125000,1492741000,238000,238000,238000,238000,0
|
|
20250313,124900,1492741000,238000,238500,238500,238000,312
|
|
20250313,124800,1418480000,238500,238500,238500,238500,1
|
|
20250313,124700,1418241500,238500,238500,238500,238500,0
|
|
20250313,124600,1418241500,238500,238500,238500,238500,0
|
|
20250313,124500,1418241500,238500,238000,238500,238000,2
|
|
20250313,124400,1417765000,238500,238500,238500,238500,0
|
|
20250313,124300,1417765000,238500,238500,238500,238500,2
|
|
20250313,124200,1417288000,239500,239000,239500,239000,12
|
|
20250313,124100,1414418500,238500,238500,238500,238500,11
|
|
20250313,124000,1411795000,239000,239000,239000,239000,1
|
|
20250313,123900,1411556000,238000,238000,238000,238000,0
|
|
20250313,123800,1411556000,238000,238500,238500,238000,47
|
|
20250313,123700,1400362500,239000,239000,239000,239000,0
|
|
20250313,123600,1400362500,239000,239000,239000,239000,0
|
|
20250313,123500,1400362500,239000,239000,239000,239000,1
|
|
20250313,123400,1400123500,239500,239000,239500,239000,11
|
|
20250313,123300,1397494000,239000,239000,239000,239000,0
|
|
20250313,123200,1397494000,239000,239000,239000,239000,1
|
|
20250313,123100,1397255000,239500,239500,239500,239500,14
|
|
20250313,123000,1393902000,239000,238500,239000,238500,14
|
|
20250313,122900,1390557000,238500,238500,238500,238500,1
|
|
20250313,122800,1390318500,238000,239000,239000,238000,50
|
|
20250313,122700,1378398000,239500,239500,239500,239500,0
|
|
20250313,122600,1378398000,239500,239500,239500,239500,0
|
|
20250313,122500,1378398000,239500,239500,239500,239500,1
|
|
20250313,122400,1378158500,239500,239500,239500,239500,17
|
|
20250313,122300,1374087000,239500,239500,239500,239500,5
|
|
20250313,122200,1372889500,240000,239500,240000,239000,11
|
|
20250313,122100,1370252000,239000,239000,239000,239000,2
|
|
20250313,122000,1369774000,239000,239000,239000,239000,26
|
|
20250313,121900,1363560000,238500,238500,238500,238500,13
|
|
20250313,121800,1360459500,238500,238500,238500,238500,0
|
|
20250313,121700,1360459500,238500,238500,238500,238500,11
|
|
20250313,121600,1357836000,238500,238500,238500,238500,12
|
|
20250313,121500,1354974000,238500,238500,238500,238500,0
|
|
20250313,121400,1354974000,238500,238500,238500,238500,0
|
|
20250313,121300,1354974000,238500,238500,238500,238500,0
|
|
20250313,121200,1354974000,238500,238500,238500,238500,3
|
|
20250313,121100,1354258500,238500,238500,238500,238500,1
|
|
20250313,121000,1354020000,238500,238500,238500,238500,10
|
|
20250313,120900,1351635000,238500,238500,238500,238500,0
|
|
20250313,120800,1351635000,238500,238500,238500,238500,4
|
|
20250313,120700,1350681000,238500,239000,239500,238500,66
|
|
20250313,120600,1334925000,239000,239000,239000,239000,1
|
|
20250313,120500,1334686000,239000,239250,239250,239000,16
|
|
20250313,120400,1330858500,239000,239000,239500,239000,27
|
|
20250313,120300,1324404000,239000,239000,239000,239000,1
|
|
20250313,120200,1324165000,239000,239000,239000,239000,0
|
|
20250313,120100,1324165000,239000,239500,239500,239000,98
|
|
20250313,120000,1300741000,239500,239500,239500,239500,0
|
|
20250313,115900,1300741000,239500,239500,239500,239500,0
|
|
20250313,115800,1300741000,239500,239500,239500,239500,0
|
|
20250313,115700,1300741000,239500,239500,239500,239500,1
|
|
20250313,115600,1300501500,239000,239000,239000,239000,1
|
|
20250313,115500,1300262500,239000,239000,239000,239000,1
|
|
20250313,115400,1300023500,239000,239000,239000,239000,0
|
|
20250313,115300,1300023500,239000,239000,239000,239000,0
|
|
20250313,115200,1300023500,239000,239500,241000,239000,140
|
|
20250313,115100,1266407000,239500,239500,239500,239500,1
|
|
20250313,115000,1266167500,239000,239000,239000,239000,0
|
|
20250313,114900,1266167500,239000,239000,239000,239000,1
|
|
20250313,114800,1265928500,239000,239000,239000,239000,1
|
|
20250313,114700,1265689500,239000,239000,239000,239000,10
|
|
20250313,114600,1263299500,239000,239000,239000,239000,32
|
|
20250313,114500,1255651500,238500,238500,238500,238500,30
|
|
20250313,114400,1248496500,239000,239000,239000,239000,0
|
|
20250313,114300,1248496500,239000,239000,239000,239000,1
|
|
20250313,114200,1248257500,238500,238500,238500,238500,22
|
|
20250313,114100,1243010500,238500,238500,238500,238500,36
|
|
20250313,114000,1234424500,238500,239000,239000,238500,26
|
|
20250313,113900,1228223000,239000,239000,239000,239000,0
|
|
20250313,113800,1228223000,239000,239000,239000,239000,0
|
|
20250313,113700,1228223000,239000,239000,239000,239000,11
|
|
20250313,113600,1225594000,239000,239000,239000,239000,6
|
|
20250313,113500,1224160000,239000,239000,239000,239000,1
|
|
20250313,113400,1223921000,239000,238500,239000,238500,12
|
|
20250313,113300,1221058500,239000,239000,239000,239000,2
|
|
20250313,113200,1220580500,239000,239000,239000,239000,0
|
|
20250313,113100,1220580500,239000,239000,239000,239000,52
|
|
20250313,113000,1208152500,240000,239000,240000,239000,175
|
|
20250313,112900,1166326500,239500,240000,240500,239500,136
|
|
20250313,112800,1133675500,240000,239500,240000,239500,10
|
|
20250313,112700,1131280000,239000,239000,239000,239000,1
|
|
20250313,112600,1131041000,239500,239500,239500,239500,63
|
|
20250313,112500,1115952500,239500,239000,239500,239000,20
|
|
20250313,112400,1111167500,239500,239500,239500,239500,0
|
|
20250313,112300,1111167500,239500,239500,239500,239500,1
|
|
20250313,112200,1110928000,239500,239500,239500,239500,20
|
|
20250313,112100,1106138000,239000,239000,239000,239000,13
|
|
20250313,112000,1103031000,239500,239500,239500,239500,2
|
|
20250313,111900,1102552000,239500,239500,239500,239500,5
|
|
20250313,111800,1101354500,239500,239500,239500,239500,0
|
|
20250313,111700,1101354500,239500,239500,239500,239500,0
|
|
20250313,111600,1101354500,239500,239500,239500,239500,1
|
|
20250313,111500,1101115000,239000,239000,239000,239000,5
|
|
20250313,111400,1099920000,239500,239500,239500,239500,1
|
|
20250313,111300,1099680500,239000,239000,239000,239000,15
|
|
20250313,111200,1096095500,239000,239000,239000,239000,0
|
|
20250313,111100,1096095500,239000,239500,239500,239000,44
|
|
20250313,111000,1085558500,239500,240000,240000,239500,12
|
|
20250313,110900,1082679500,240000,240000,240000,240000,0
|
|
20250313,110800,1082679500,240000,240000,240000,240000,0
|
|
20250313,110700,1082679500,240000,240000,240000,240000,105
|
|
20250313,110600,1057479500,240500,240500,240500,240500,1
|
|
20250313,110500,1057239000,240500,240000,240500,240000,2
|
|
20250313,110400,1056758500,241000,241000,241000,240500,41
|
|
20250313,110300,1046888000,241000,241000,241500,240000,11
|
|
20250313,110200,1044241000,241500,240500,241500,240000,41
|
|
20250313,110100,1034374500,240500,240500,240500,240500,30
|
|
20250313,110000,1027159500,240500,240500,240500,240500,2
|
|
20250313,105900,1026678500,240500,240500,240500,240500,4
|
|
20250313,105800,1025716500,241000,241000,241000,241000,0
|
|
20250313,105700,1025716500,241000,240500,241000,240500,9
|
|
20250313,105600,1023551500,240000,240000,240000,240000,0
|
|
20250313,105500,1023551500,240000,240000,240000,240000,1
|
|
20250313,105400,1023311500,241000,241000,241000,241000,35
|
|
20250313,105300,1014876500,241000,241500,241500,241000,25
|
|
20250313,105200,1008840500,241000,240000,241000,240000,186
|
|
20250313,105100,964185000,240000,240000,240000,240000,1
|
|
20250313,105000,963945000,239500,239500,239500,239500,0
|
|
20250313,104900,963945000,239500,239500,239500,239500,37
|
|
20250313,104800,955083500,240000,240000,240000,240000,1
|
|
20250313,104700,954843500,240000,240000,240000,240000,0
|
|
20250313,104600,954843500,240000,240000,240000,240000,1
|
|
20250313,104500,954603500,240000,240000,240000,240000,0
|
|
20250313,104400,954603500,240000,240000,240000,240000,0
|
|
20250313,104300,954603500,240000,240000,240000,239500,21
|
|
20250313,104200,949568500,240000,240000,240000,240000,1
|
|
20250313,104100,949328500,240000,240000,240000,240000,0
|
|
20250313,104000,949328500,240000,240000,240000,240000,0
|
|
20250313,103900,949328500,240000,240000,240000,240000,50
|
|
20250313,103800,937328500,240500,240500,240500,240500,0
|
|
20250313,103700,937328500,240500,241000,241000,240500,93
|
|
20250313,103600,914958000,241000,241500,241500,241000,8
|
|
20250313,103500,913027000,241000,241000,241500,240500,32
|
|
20250313,103400,905308500,241500,241000,241500,241000,93
|
|
20250313,103300,882891500,240500,240500,240500,240500,20
|
|
20250313,103200,878081500,240500,240500,240500,240500,86
|
|
20250313,103100,857398500,240500,240000,240500,240000,11
|
|
20250313,103000,854758000,240000,240000,240000,240000,0
|
|
20250313,102900,854758000,240000,240500,240500,240000,3
|
|
20250313,102800,854037500,240000,240000,240000,240000,1
|
|
20250313,102700,853797500,240500,240000,240500,240000,72
|
|
20250313,102600,836482500,240000,239500,240000,239500,219
|
|
20250313,102500,783931500,239500,239500,239500,239500,1
|
|
20250313,102400,783692000,240000,240000,240000,240000,1
|
|
20250313,102300,783452000,240000,240000,240000,240000,1
|
|
20250313,102200,783212000,239500,239500,239500,239500,0
|
|
20250313,102100,783212000,239500,239500,239500,239000,63
|
|
20250313,102000,768149000,239500,239500,239500,239500,4
|
|
20250313,101900,767191000,239500,239500,239500,239500,32
|
|
20250313,101800,759527000,239500,239500,239500,239500,0
|
|
20250313,101700,759527000,239500,239000,239500,239000,36
|
|
20250313,101600,750920500,238500,238500,238500,238500,0
|
|
20250313,101500,750920500,238500,239000,239000,238500,20
|
|
20250313,101400,746145500,239000,239000,239000,239000,1
|
|
20250313,101300,745906500,239000,238500,239000,238500,4
|
|
20250313,101200,744952000,238500,238500,238500,238500,0
|
|
20250313,101100,744952000,238500,238500,238500,238500,0
|
|
20250313,101000,744952000,238500,238500,238500,238500,0
|
|
20250313,100900,744952000,238500,238500,238500,238500,16
|
|
20250313,100800,741136000,238500,238500,238500,238500,4
|
|
20250313,100700,740182000,239000,238500,239000,238500,39
|
|
20250313,100600,730876000,238000,238500,238500,238000,20
|
|
20250313,100500,726111000,238500,238500,238500,238500,0
|
|
20250313,100400,726111000,238500,238500,238500,238500,0
|
|
20250313,100300,726111000,238500,238500,238500,238500,1
|
|
20250313,100200,725872500,238000,238000,238000,238000,1
|
|
20250313,100100,725634500,238500,238500,238750,238500,5
|
|
20250313,100000,724441750,238500,239000,239000,238500,20
|
|
20250313,095900,719671250,239500,239500,239500,239500,12
|
|
20250313,095800,716797250,239000,238500,239000,238500,58
|
|
20250313,095700,702938250,239000,238500,239000,238500,54
|
|
20250313,095600,690053750,239000,239000,239000,239000,0
|
|
20250313,095500,690053750,239000,239000,239000,239000,6
|
|
20250313,095400,688619750,238500,238500,238500,238500,0
|
|
20250313,095300,688619750,238500,238500,238500,238500,0
|
|
20250313,095200,688619750,238500,238500,238500,238500,0
|
|
20250313,095100,688619750,238500,238500,238500,238500,5
|
|
20250313,095000,687427250,238500,238500,238500,238500,11
|
|
20250313,094900,684803750,238500,238500,238500,238500,19
|
|
20250313,094800,680272250,238500,238500,238500,238500,15
|
|
20250313,094700,676694750,238500,238500,238500,238500,2
|
|
20250313,094600,676217750,238000,238500,238500,238000,24
|
|
20250313,094500,670494250,238500,239000,239000,238500,12
|
|
20250313,094400,667631250,239000,239000,239500,239000,71
|
|
20250313,094300,650657250,239000,239000,239000,239000,107
|
|
20250313,094200,625084250,238500,238500,238500,238500,0
|
|
20250313,094100,625084250,238500,238500,238500,238500,0
|
|
20250313,094000,625084250,238500,238500,238500,238500,4
|
|
20250313,093900,624130250,239000,238500,239000,238000,59
|
|
20250313,093800,610041250,238500,238500,238500,238500,1
|
|
20250313,093700,609802750,238500,238500,238500,238500,5
|
|
20250313,093600,608610250,238000,238000,238000,238000,1
|
|
20250313,093500,608372250,238000,238500,238500,238000,18
|
|
20250313,093400,604087250,238500,238500,238500,238500,4
|
|
20250313,093300,603133250,239000,238500,239000,238500,24
|
|
20250313,093200,597397750,238500,238500,238500,238500,48
|
|
20250313,093100,585949750,239000,239000,239000,239000,0
|
|
20250313,093000,585949750,239000,239000,239000,239000,1
|
|
20250313,092900,585710750,239000,239000,239000,239000,5
|
|
20250313,092800,584515750,239500,239500,239500,239500,0
|
|
20250313,092700,584515750,239500,238000,239500,238000,37
|
|
20250313,092600,575667250,239000,238000,239000,238000,25
|
|
20250313,092500,569712000,238500,239000,239000,238500,4
|
|
20250313,092400,568757500,238500,239000,239000,238500,122
|
|
20250313,092300,539604500,239500,239500,239500,239500,29
|
|
20250313,092200,532659000,239000,238000,239000,238000,3
|
|
20250313,092100,531944000,239000,238750,239000,238500,96
|
|
20250313,092000,509032500,238500,238500,238500,238500,0
|
|
20250313,091900,509032500,238500,238500,238500,238500,10
|
|
20250313,091800,506647500,239000,239000,239000,239000,210
|
|
20250313,091700,456457500,238000,238500,238500,238000,52
|
|
20250313,091600,444080500,238500,238500,239000,238000,73
|
|
20250313,091500,426679000,238500,239000,239000,238500,55
|
|
20250313,091400,413548000,239000,239000,239000,239000,4
|
|
20250313,091300,412592000,240000,240000,240000,240000,2
|
|
20250313,091200,412112000,239500,239000,239500,238500,72
|
|
20250313,091100,394937000,238500,238500,238500,238500,0
|
|
20250313,091000,394937000,238500,238500,238500,238500,0
|
|
20250313,090900,394937000,238500,239000,239500,238500,88
|
|
20250313,090800,373865000,239000,239000,239000,239000,0
|
|
20250313,090700,373865000,239000,239000,239000,239000,18
|
|
20250313,090600,369563000,239000,239000,239000,239000,4
|
|
20250313,090500,368607000,238500,238500,238500,238500,0
|
|
20250313,090400,368607000,238500,239000,239000,238500,431
|
|
20250313,090300,265801000,238500,239000,239000,238500,200
|
|
20250313,090200,218098000,238000,239000,239000,238000,565
|
|
20250313,090100,83112000,239000,240500,240500,239000,17
|
|
20250313,090000,79037000,241500,239000,241500,239000,329
|