737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,211400,2141275250,233000,233000,233000,233000,673
|
|
20250317,211300,2141275250,233000,233000,233000,233000,0
|
|
20250317,211200,2141275250,233000,233000,233000,233000,0
|
|
20250317,211100,2141275250,233000,233000,233000,233000,0
|
|
20250317,211000,2141275250,233000,233000,233000,233000,0
|
|
20250317,210900,2141275250,233000,233000,233000,233000,0
|
|
20250317,210800,2141275250,233000,233000,233000,233000,0
|
|
20250317,210700,2141275250,233000,233000,233000,233000,0
|
|
20250317,210600,2141275250,233000,233000,233000,233000,0
|
|
20250317,210500,2141275250,233000,233000,233000,233000,0
|
|
20250317,210400,2141275250,233000,233000,233000,233000,0
|
|
20250317,210300,2141275250,233000,233000,233000,233000,0
|
|
20250317,210200,2141275250,233000,233000,233000,233000,0
|
|
20250317,210100,2141275250,233000,233000,233000,233000,0
|
|
20250317,210000,2141275250,233000,233000,233000,233000,0
|
|
20250317,205900,2141275250,233000,233000,233000,233000,0
|
|
20250317,205800,2141275250,233000,233000,233000,233000,0
|
|
20250317,205700,2141275250,233000,233000,233000,233000,0
|
|
20250317,205600,2141275250,233000,233000,233000,233000,0
|
|
20250317,205500,2141275250,233000,233000,233000,233000,0
|
|
20250317,205400,2141275250,233000,233000,233000,233000,0
|
|
20250317,205300,2141275250,233000,233000,233000,233000,0
|
|
20250317,205200,2141275250,233000,233000,233000,233000,0
|
|
20250317,205100,2141275250,233000,233000,233000,233000,0
|
|
20250317,205000,2141275250,233000,233000,233000,233000,0
|
|
20250317,204900,2141275250,233000,233000,233000,233000,0
|
|
20250317,204800,2141275250,233000,233000,233000,233000,0
|
|
20250317,204700,2141275250,233000,233000,233000,233000,0
|
|
20250317,204600,2141275250,233000,233000,233000,233000,0
|
|
20250317,204500,2141275250,233000,233000,233000,233000,0
|
|
20250317,204400,2141275250,233000,233000,233000,233000,673
|
|
20250317,204300,2141275250,233000,233000,233000,233000,0
|
|
20250317,204200,2141275250,233000,233000,233000,233000,0
|
|
20250317,204100,2141275250,233000,233000,233000,233000,0
|
|
20250317,204000,2141275250,233000,233000,233000,233000,0
|
|
20250317,203900,2141275250,233000,233000,233000,233000,0
|
|
20250317,203800,2141275250,233000,233000,233000,233000,0
|
|
20250317,203700,2141275250,233000,233000,233000,233000,0
|
|
20250317,203600,2141275250,233000,233000,233000,233000,0
|
|
20250317,203500,2141275250,233000,233000,233000,233000,0
|
|
20250317,203400,2141275250,233000,233000,233000,233000,0
|
|
20250317,203300,2141275250,233000,233000,233000,233000,0
|
|
20250317,203200,2141275250,233000,233000,233000,233000,0
|
|
20250317,203100,2141275250,233000,233000,233000,233000,0
|
|
20250317,203000,2141275250,233000,233000,233000,233000,0
|
|
20250317,202900,2141275250,233000,233000,233000,233000,0
|
|
20250317,202800,2141275250,233000,233000,233000,233000,0
|
|
20250317,202700,2141275250,233000,233000,233000,233000,0
|
|
20250317,202600,2141275250,233000,233000,233000,233000,0
|
|
20250317,202500,2141275250,233000,233000,233000,233000,0
|
|
20250317,202400,2141275250,233000,233000,233000,233000,0
|
|
20250317,202300,2141275250,233000,233000,233000,233000,0
|
|
20250317,202200,2141275250,233000,233000,233000,233000,0
|
|
20250317,202100,2141275250,233000,233000,233000,233000,0
|
|
20250317,202000,2141275250,233000,233000,233000,233000,0
|
|
20250317,201900,2141275250,233000,233000,233000,233000,0
|
|
20250317,201800,2141275250,233000,233000,233000,233000,0
|
|
20250317,201700,2141275250,233000,233000,233000,233000,0
|
|
20250317,201600,2141275250,233000,233000,233000,233000,0
|
|
20250317,201500,2141275250,233000,233000,233000,233000,0
|
|
20250317,201400,2141275250,233000,233000,233000,233000,673
|
|
20250317,201300,2141275250,233000,233000,233000,233000,0
|
|
20250317,201200,2141275250,233000,233000,233000,233000,0
|
|
20250317,201100,2141275250,233000,233000,233000,233000,0
|
|
20250317,201000,2141275250,233000,233000,233000,233000,0
|
|
20250317,200900,2141275250,233000,233000,233000,233000,0
|
|
20250317,200800,2141275250,233000,233000,233000,233000,0
|
|
20250317,200700,2141275250,233000,233000,233000,233000,0
|
|
20250317,200600,2141275250,233000,233000,233000,233000,0
|
|
20250317,200500,2141275250,233000,233000,233000,233000,0
|
|
20250317,200400,2141275250,233000,233000,233000,233000,0
|
|
20250317,200300,2141275250,233000,233000,233000,233000,0
|
|
20250317,200200,2141275250,233000,233000,233000,233000,0
|
|
20250317,200100,2141275250,233000,233000,233000,233000,0
|
|
20250317,200000,2141275250,233000,233000,233000,233000,0
|
|
20250317,195900,2141275250,233000,233000,233000,233000,0
|
|
20250317,195800,2141275250,233000,233000,233000,233000,0
|
|
20250317,195700,2141275250,233000,233000,233000,233000,0
|
|
20250317,195600,2141275250,233000,233000,233000,233000,0
|
|
20250317,195500,2141275250,233000,233000,233000,233000,0
|
|
20250317,195400,2141275250,233000,233000,233000,233000,0
|
|
20250317,195300,2141275250,233000,233000,233000,233000,0
|
|
20250317,195200,2141275250,233000,233000,233000,233000,0
|
|
20250317,195100,2141275250,233000,233000,233000,233000,0
|
|
20250317,195000,2141275250,233000,233000,233000,233000,0
|
|
20250317,194900,2141275250,233000,233000,233000,233000,0
|
|
20250317,194800,2141275250,233000,233000,233000,233000,0
|
|
20250317,194700,2141275250,233000,233000,233000,233000,0
|
|
20250317,194600,2141275250,233000,233000,233000,233000,0
|
|
20250317,194500,2141275250,233000,233000,233000,233000,0
|
|
20250317,194400,2141275250,233000,233000,233000,233000,673
|
|
20250317,194300,2141275250,233000,233000,233000,233000,0
|
|
20250317,194200,2141275250,233000,233000,233000,233000,0
|
|
20250317,194100,2141275250,233000,233000,233000,233000,0
|
|
20250317,194000,2141275250,233000,233000,233000,233000,0
|
|
20250317,193900,2141275250,233000,233000,233000,233000,0
|
|
20250317,193800,2141275250,233000,233000,233000,233000,0
|
|
20250317,193700,2141275250,233000,233000,233000,233000,0
|
|
20250317,193600,2141275250,233000,233000,233000,233000,0
|
|
20250317,193500,2141275250,233000,233000,233000,233000,0
|
|
20250317,193400,2141275250,233000,233000,233000,233000,0
|
|
20250317,193300,2141275250,233000,233000,233000,233000,0
|
|
20250317,193200,2141275250,233000,233000,233000,233000,0
|
|
20250317,193100,2141275250,233000,233000,233000,233000,0
|
|
20250317,193000,2141275250,233000,233000,233000,233000,0
|
|
20250317,192900,2141275250,233000,233000,233000,233000,0
|
|
20250317,192800,2141275250,233000,233000,233000,233000,0
|
|
20250317,192700,2141275250,233000,233000,233000,233000,0
|
|
20250317,192600,2141275250,233000,233000,233000,233000,0
|
|
20250317,192500,2141275250,233000,233000,233000,233000,0
|
|
20250317,192400,2141275250,233000,233000,233000,233000,0
|
|
20250317,192300,2141275250,233000,233000,233000,233000,0
|
|
20250317,192200,2141275250,233000,233000,233000,233000,0
|
|
20250317,192100,2141275250,233000,233000,233000,233000,0
|
|
20250317,192000,2141275250,233000,233000,233000,233000,0
|
|
20250317,191900,2141275250,233000,233000,233000,233000,0
|
|
20250317,191800,2141275250,233000,233000,233000,233000,0
|
|
20250317,191700,2141275250,233000,233000,233000,233000,0
|
|
20250317,191600,2141275250,233000,233000,233000,233000,0
|
|
20250317,191500,2141275250,233000,233000,233000,233000,0
|
|
20250317,191400,2141275250,233000,233000,233000,233000,673
|
|
20250317,191300,2141275250,233000,233000,233000,233000,0
|
|
20250317,191200,2141275250,233000,233000,233000,233000,0
|
|
20250317,191100,2141275250,233000,233000,233000,233000,0
|
|
20250317,191000,2141275250,233000,233000,233000,233000,0
|
|
20250317,190900,2141275250,233000,233000,233000,233000,0
|
|
20250317,190800,2141275250,233000,233000,233000,233000,0
|
|
20250317,190700,2141275250,233000,233000,233000,233000,0
|
|
20250317,190600,2141275250,233000,233000,233000,233000,0
|
|
20250317,190500,2141275250,233000,233000,233000,233000,0
|
|
20250317,190400,2141275250,233000,233000,233000,233000,0
|
|
20250317,190300,2141275250,233000,233000,233000,233000,0
|
|
20250317,190200,2141275250,233000,233000,233000,233000,0
|
|
20250317,190100,2141275250,233000,233000,233000,233000,0
|
|
20250317,190000,2141275250,233000,233000,233000,233000,0
|
|
20250317,185900,2141275250,233000,233000,233000,233000,0
|
|
20250317,185800,2141275250,233000,233000,233000,233000,0
|
|
20250317,185700,2141275250,233000,233000,233000,233000,0
|
|
20250317,185600,2141275250,233000,233000,233000,233000,0
|
|
20250317,185500,2141275250,233000,233000,233000,233000,0
|
|
20250317,185400,2141275250,233000,233000,233000,233000,0
|
|
20250317,185300,2141275250,233000,233000,233000,233000,0
|
|
20250317,185200,2141275250,233000,233000,233000,233000,0
|
|
20250317,185100,2141275250,233000,233000,233000,233000,0
|
|
20250317,185000,2141275250,233000,233000,233000,233000,0
|
|
20250317,184900,2141275250,233000,233000,233000,233000,0
|
|
20250317,184800,2141275250,233000,233000,233000,233000,0
|
|
20250317,184700,2141275250,233000,233000,233000,233000,0
|
|
20250317,184600,2141275250,233000,233000,233000,233000,0
|
|
20250317,184500,2141275250,233000,233000,233000,233000,0
|
|
20250317,184400,2141275250,233000,233000,233000,233000,673
|
|
20250317,184300,2141275250,233000,233000,233000,233000,0
|
|
20250317,184200,2141275250,233000,233000,233000,233000,0
|
|
20250317,184100,2141275250,233000,233000,233000,233000,0
|
|
20250317,184000,2141275250,233000,233000,233000,233000,0
|
|
20250317,183900,2141275250,233000,233000,233000,233000,0
|
|
20250317,183800,2141275250,233000,233000,233000,233000,0
|
|
20250317,183700,2141275250,233000,233000,233000,233000,0
|
|
20250317,183600,2141275250,233000,233000,233000,233000,0
|
|
20250317,183500,2141275250,233000,233000,233000,233000,0
|
|
20250317,183400,2141275250,233000,233000,233000,233000,0
|
|
20250317,183300,2141275250,233000,233000,233000,233000,0
|
|
20250317,183200,2141275250,233000,233000,233000,233000,0
|
|
20250317,183100,2141275250,233000,233000,233000,233000,0
|
|
20250317,183000,2141275250,233000,233000,233000,233000,0
|
|
20250317,182900,2141275250,233000,233000,233000,233000,0
|
|
20250317,182800,2141275250,233000,233000,233000,233000,0
|
|
20250317,182700,2141275250,233000,233000,233000,233000,0
|
|
20250317,182600,2141275250,233000,233000,233000,233000,0
|
|
20250317,182500,2141275250,233000,233000,233000,233000,0
|
|
20250317,182400,2141275250,233000,233000,233000,233000,0
|
|
20250317,182300,2141275250,233000,233000,233000,233000,0
|
|
20250317,182200,2141275250,233000,233000,233000,233000,0
|
|
20250317,182100,2141275250,233000,233000,233000,233000,0
|
|
20250317,182000,2141275250,233000,233000,233000,233000,0
|
|
20250317,181900,2141275250,233000,233000,233000,233000,0
|
|
20250317,181800,2141275250,233000,233000,233000,233000,0
|
|
20250317,181700,2141275250,233000,233000,233000,233000,0
|
|
20250317,181600,2141275250,233000,233000,233000,233000,0
|
|
20250317,181500,2141275250,233000,233000,233000,233000,0
|
|
20250317,181400,2141275250,233000,233000,233000,233000,673
|
|
20250317,181300,2141275250,233000,233000,233000,233000,0
|
|
20250317,181200,2141275250,233000,233000,233000,233000,0
|
|
20250317,181100,2141275250,233000,233000,233000,233000,0
|
|
20250317,181000,2141275250,233000,233000,233000,233000,0
|
|
20250317,180900,2141275250,233000,233000,233000,233000,0
|
|
20250317,180800,2141275250,233000,233000,233000,233000,0
|
|
20250317,180700,2141275250,233000,233000,233000,233000,0
|
|
20250317,180600,2141275250,233000,233000,233000,233000,0
|
|
20250317,180500,2141275250,233000,233000,233000,233000,0
|
|
20250317,180400,2141275250,233000,233000,233000,233000,0
|
|
20250317,180300,2141275250,233000,233000,233000,233000,0
|
|
20250317,180200,2141275250,233000,233000,233000,233000,0
|
|
20250317,180100,2141275250,233000,233000,233000,233000,0
|
|
20250317,180000,2141275250,233000,233000,233000,233000,0
|
|
20250317,175900,2141275250,233000,233000,233000,233000,0
|
|
20250317,175800,2141275250,233000,233000,233000,233000,0
|
|
20250317,175700,2141275250,233000,233000,233000,233000,0
|
|
20250317,175600,2141275250,233000,233000,233000,233000,0
|
|
20250317,175500,2141275250,233000,233000,233000,233000,0
|
|
20250317,175400,2141275250,233000,233000,233000,233000,0
|
|
20250317,175300,2141275250,233000,233000,233000,233000,0
|
|
20250317,175200,2141275250,233000,233000,233000,233000,0
|
|
20250317,175100,2141275250,233000,233000,233000,233000,0
|
|
20250317,175000,2141275250,233000,233000,233000,233000,0
|
|
20250317,174900,2141275250,233000,233000,233000,233000,0
|
|
20250317,174800,2141275250,233000,233000,233000,233000,0
|
|
20250317,174700,2141275250,233000,233000,233000,233000,0
|
|
20250317,174600,2141275250,233000,233000,233000,233000,0
|
|
20250317,174500,2141275250,233000,233000,233000,233000,0
|
|
20250317,174400,2141275250,233000,233000,233000,233000,673
|
|
20250317,174300,2141275250,233000,233000,233000,233000,0
|
|
20250317,174200,2141275250,233000,233000,233000,233000,0
|
|
20250317,174100,2141275250,233000,233000,233000,233000,0
|
|
20250317,174000,2141275250,233000,233000,233000,233000,0
|
|
20250317,173900,2141275250,233000,233000,233000,233000,0
|
|
20250317,173800,2141275250,233000,233000,233000,233000,0
|
|
20250317,173700,2141275250,233000,233000,233000,233000,0
|
|
20250317,173600,2141275250,233000,233000,233000,233000,0
|
|
20250317,173500,2141275250,233000,233000,233000,233000,0
|
|
20250317,173400,2141275250,233000,233000,233000,233000,0
|
|
20250317,173300,2141275250,233000,233000,233000,233000,0
|
|
20250317,173200,2141275250,233000,233000,233000,233000,0
|
|
20250317,173100,2141275250,233000,233000,233000,233000,0
|
|
20250317,173000,2141275250,233000,233000,233000,233000,0
|
|
20250317,172900,2141275250,233000,233000,233000,233000,0
|
|
20250317,172800,2141275250,233000,233000,233000,233000,0
|
|
20250317,172700,2141275250,233000,233000,233000,233000,0
|
|
20250317,172600,2141275250,233000,233000,233000,233000,0
|
|
20250317,172500,2141275250,233000,233000,233000,233000,0
|
|
20250317,172400,2141275250,233000,233000,233000,233000,0
|
|
20250317,172300,2141275250,233000,233000,233000,233000,0
|
|
20250317,172200,2141275250,233000,233000,233000,233000,0
|
|
20250317,172100,2141275250,233000,233000,233000,233000,0
|
|
20250317,172000,2141275250,233000,233000,233000,233000,0
|
|
20250317,171900,2141275250,233000,233000,233000,233000,0
|
|
20250317,171800,2141275250,233000,233000,233000,233000,0
|
|
20250317,171700,2141275250,233000,233000,233000,233000,0
|
|
20250317,171600,2141275250,233000,233000,233000,233000,0
|
|
20250317,171500,2141275250,233000,233000,233000,233000,0
|
|
20250317,171400,2141275250,233000,233000,233000,233000,673
|
|
20250317,171300,2141275250,233000,233000,233000,233000,0
|
|
20250317,171200,2141275250,233000,233000,233000,233000,0
|
|
20250317,171100,2141275250,233000,233000,233000,233000,0
|
|
20250317,171000,2141275250,233000,233000,233000,233000,0
|
|
20250317,170900,2141275250,233000,233000,233000,233000,0
|
|
20250317,170800,2141275250,233000,233000,233000,233000,0
|
|
20250317,170700,2141275250,233000,233000,233000,233000,0
|
|
20250317,170600,2141275250,233000,233000,233000,233000,0
|
|
20250317,170500,2141275250,233000,233000,233000,233000,0
|
|
20250317,170400,2141275250,233000,233000,233000,233000,0
|
|
20250317,170300,2141275250,233000,233000,233000,233000,0
|
|
20250317,170200,2141275250,233000,233000,233000,233000,0
|
|
20250317,170100,2141275250,233000,233000,233000,233000,0
|
|
20250317,170000,2141275250,233000,233000,233000,233000,0
|
|
20250317,165900,2141275250,233000,233000,233000,233000,0
|
|
20250317,165800,2141275250,233000,233000,233000,233000,0
|
|
20250317,165700,2141275250,233000,233000,233000,233000,0
|
|
20250317,165600,2141275250,233000,233000,233000,233000,0
|
|
20250317,165500,2141275250,233000,233000,233000,233000,0
|
|
20250317,165400,2141275250,233000,233000,233000,233000,0
|
|
20250317,165300,2141275250,233000,233000,233000,233000,0
|
|
20250317,165200,2141275250,233000,233000,233000,233000,0
|
|
20250317,165100,2141275250,233000,233000,233000,233000,0
|
|
20250317,165000,2141275250,233000,233000,233000,233000,0
|
|
20250317,164900,2141275250,233000,233000,233000,233000,0
|
|
20250317,164800,2141275250,233000,233000,233000,233000,0
|
|
20250317,164700,2141275250,233000,233000,233000,233000,0
|
|
20250317,164600,2141275250,233000,233000,233000,233000,0
|
|
20250317,164500,2141275250,233000,233000,233000,233000,0
|
|
20250317,164400,2141275250,233000,233000,233000,233000,673
|
|
20250317,164300,2141275250,233000,233000,233000,233000,0
|
|
20250317,164200,2141275250,233000,233000,233000,233000,0
|
|
20250317,164100,2141275250,233000,233000,233000,233000,0
|
|
20250317,164000,2141275250,233000,233000,233000,233000,0
|
|
20250317,163900,2141275250,233000,233000,233000,233000,0
|
|
20250317,163800,2141275250,233000,233000,233000,233000,0
|
|
20250317,163700,2141275250,233000,233000,233000,233000,0
|
|
20250317,163600,2141275250,233000,233000,233000,233000,0
|
|
20250317,163500,2141275250,233000,233000,233000,233000,0
|
|
20250317,163400,2141275250,233000,233000,233000,233000,0
|
|
20250317,163300,2141275250,233000,233000,233000,233000,0
|
|
20250317,163200,2141275250,233000,233000,233000,233000,0
|
|
20250317,163100,2141275250,233000,233000,233000,233000,0
|
|
20250317,163000,2141275250,233000,233000,233000,233000,0
|
|
20250317,162900,2141275250,233000,233000,233000,233000,0
|
|
20250317,162800,2141275250,233000,233000,233000,233000,0
|
|
20250317,162700,2141275250,233000,233000,233000,233000,0
|
|
20250317,162600,2141275250,233000,233000,233000,233000,0
|
|
20250317,162500,2141275250,233000,233000,233000,233000,0
|
|
20250317,162400,2141275250,233000,233000,233000,233000,0
|
|
20250317,162300,2141275250,233000,233000,233000,233000,0
|
|
20250317,162200,2141275250,233000,233000,233000,233000,0
|
|
20250317,162100,2141275250,233000,233000,233000,233000,0
|
|
20250317,162000,2141275250,233000,233000,233000,233000,0
|
|
20250317,161900,2141275250,233000,233000,233000,233000,0
|
|
20250317,161800,2141275250,233000,233000,233000,233000,0
|
|
20250317,161700,2141275250,233000,233000,233000,233000,0
|
|
20250317,161600,2141275250,233000,233000,233000,233000,0
|
|
20250317,161500,2141275250,233000,233000,233000,233000,0
|
|
20250317,161400,2141275250,233000,233000,233000,233000,673
|
|
20250317,161300,2141275250,233000,233000,233000,233000,0
|
|
20250317,161200,2141275250,233000,233000,233000,233000,0
|
|
20250317,161100,2141275250,233000,233000,233000,233000,0
|
|
20250317,161000,2141275250,233000,233000,233000,233000,0
|
|
20250317,160900,2141275250,233000,233000,233000,233000,0
|
|
20250317,160800,2141275250,233000,233000,233000,233000,0
|
|
20250317,160700,2141275250,233000,233000,233000,233000,0
|
|
20250317,160600,2141275250,233000,233000,233000,233000,0
|
|
20250317,160500,2141275250,233000,233000,233000,233000,0
|
|
20250317,160400,2141275250,233000,233000,233000,233000,0
|
|
20250317,160300,2141275250,233000,233000,233000,233000,0
|
|
20250317,160200,2141275250,233000,233000,233000,233000,0
|
|
20250317,160100,2141275250,233000,233000,233000,233000,0
|
|
20250317,160000,2141275250,233000,233000,233000,233000,0
|
|
20250317,155900,2141275250,233000,233000,233000,233000,0
|
|
20250317,155800,2141275250,233000,233000,233000,233000,0
|
|
20250317,155700,2141275250,233000,233000,233000,233000,0
|
|
20250317,155600,2141275250,233000,233000,233000,233000,0
|
|
20250317,155500,2141275250,233000,233000,233000,233000,0
|
|
20250317,155400,2141275250,233000,233000,233000,233000,0
|
|
20250317,155300,2141275250,233000,233000,233000,233000,0
|
|
20250317,155200,2141275250,233000,233000,233000,233000,0
|
|
20250317,155100,2141275250,233000,233000,233000,233000,0
|
|
20250317,155000,2141275250,233000,233000,233000,233000,0
|
|
20250317,154900,2141275250,233000,233000,233000,233000,0
|
|
20250317,154800,2141275250,233000,233000,233000,233000,0
|
|
20250317,154700,2141275250,233000,233000,233000,233000,0
|
|
20250317,154600,2141275250,233000,233000,233000,233000,0
|
|
20250317,154500,2141275250,233000,233000,233000,233000,0
|
|
20250317,154400,2141275250,233000,233000,233000,233000,673
|
|
20250317,154300,2141275250,233000,233000,233000,233000,0
|
|
20250317,154200,2141275250,233000,233000,233000,233000,0
|
|
20250317,154100,2141275250,233000,233000,233000,233000,0
|
|
20250317,154000,2141275250,233000,233000,233000,233000,0
|
|
20250317,153900,2141275250,233000,233000,233000,233000,0
|
|
20250317,153800,2141275250,233000,233000,233000,233000,0
|
|
20250317,153700,2141275250,233000,233000,233000,233000,0
|
|
20250317,153600,2141275250,233000,233000,233000,233000,0
|
|
20250317,153500,2141275250,233000,233000,233000,233000,0
|
|
20250317,153400,2141275250,233000,233000,233000,233000,0
|
|
20250317,153300,2141275250,233000,233000,233000,233000,0
|
|
20250317,153200,2141275250,233000,233000,233000,233000,0
|
|
20250317,153100,2141275250,233000,233000,233000,233000,0
|
|
20250317,153000,2141275250,233000,233000,233000,233000,673
|
|
20250317,152900,1984466250,232000,232000,232000,232000,0
|
|
20250317,152800,1984466250,232000,232000,232000,232000,0
|
|
20250317,152700,1984466250,232000,232000,232000,232000,0
|
|
20250317,152600,1984466250,232000,232000,232000,232000,0
|
|
20250317,152500,1984466250,232000,232000,232000,232000,0
|
|
20250317,152400,1984466250,232000,232000,232000,232000,0
|
|
20250317,152300,1984466250,232000,232000,232000,232000,0
|
|
20250317,152200,1984466250,232000,232000,232000,232000,0
|
|
20250317,152100,1984466250,232000,232000,232000,232000,0
|
|
20250317,152000,1984466250,232000,232000,232000,232000,0
|
|
20250317,151900,1984466250,232000,232500,232500,232000,10
|
|
20250317,151800,1982144250,232500,233000,233000,232500,10
|
|
20250317,151700,1979818250,233000,233000,233000,233000,0
|
|
20250317,151600,1979818250,233000,232500,233000,232000,28
|
|
20250317,151500,1973312250,232500,232000,232500,232000,12
|
|
20250317,151400,1970525250,232500,232500,232500,232500,15
|
|
20250317,151300,1967037750,232500,232500,232500,232500,27
|
|
20250317,151200,1960760250,232500,232500,232500,232500,15
|
|
20250317,151100,1957272750,232500,232500,232500,232500,28
|
|
20250317,151000,1950762750,232500,232000,232500,232000,10
|
|
20250317,150900,1948439250,232500,232500,232500,232500,7
|
|
20250317,150800,1946811750,232500,232500,232500,232500,12
|
|
20250317,150700,1944021750,232500,232500,232500,232500,14
|
|
20250317,150600,1940766750,232500,232500,232500,232500,7
|
|
20250317,150500,1939139250,232500,232500,232500,232500,63
|
|
20250317,150400,1924491750,232500,232500,232500,232500,8
|
|
20250317,150300,1922631750,232500,232500,232500,232500,7
|
|
20250317,150200,1921004250,232500,232500,232500,232500,16
|
|
20250317,150100,1917284250,232500,232500,232500,232500,7
|
|
20250317,150000,1915656750,232000,232000,232500,232000,13
|
|
20250317,145900,1912637250,232500,232000,232500,232000,15
|
|
20250317,145800,1909155750,232000,232000,232000,231000,28
|
|
20250317,145700,1902681250,232000,232000,232000,232000,10
|
|
20250317,145600,1900361250,232000,232000,232500,231000,47
|
|
20250317,145500,1889472750,232500,232500,232500,232500,11
|
|
20250317,145400,1886915250,232500,232500,232500,232500,9
|
|
20250317,145300,1884822750,232500,232500,232500,232500,18
|
|
20250317,145200,1880637750,232500,232500,232500,232000,13
|
|
20250317,145100,1877620250,232000,232500,232500,232000,17
|
|
20250317,145000,1873669250,232500,232000,232500,232000,13
|
|
20250317,144900,1870647250,232500,233500,233500,231000,196
|
|
20250317,144800,1825264750,233000,233000,233500,233000,22
|
|
20250317,144700,1820137750,233000,233000,233000,233000,8
|
|
20250317,144600,1818273750,233500,233500,233500,233000,15
|
|
20250317,144500,1814775250,233500,232500,233500,232500,15
|
|
20250317,144400,1811280250,233000,233000,233500,232500,8
|
|
20250317,144300,1809416750,233000,233000,233500,233000,20
|
|
20250317,144200,1804756250,233500,233000,233500,233000,8
|
|
20250317,144100,1802891750,233000,232500,233000,232000,18
|
|
20250317,144000,1798706750,233000,232500,233000,232500,15
|
|
20250317,143900,1795214250,233000,233000,233000,233000,9
|
|
20250317,143800,1793117250,233000,233000,233000,233000,18
|
|
20250317,143700,1788923250,233000,233500,233500,232500,19
|
|
20250317,143600,1784494750,233000,233000,233500,233000,34
|
|
20250317,143500,1776572250,233000,233500,233500,233000,10
|
|
20250317,143400,1774237750,233000,233500,233500,233000,11
|
|
20250317,143300,1771669750,233500,232500,233500,232500,18
|
|
20250317,143200,1767471250,233000,233500,233500,233000,20
|
|
20250317,143100,1762806750,233000,233000,233500,233000,9
|
|
20250317,143000,1760709250,233500,233500,233500,233000,12
|
|
20250317,142900,1757907750,233000,233500,233500,233000,9
|
|
20250317,142800,1755809750,233000,233500,233500,233000,18
|
|
20250317,142700,1751611750,233000,233500,233500,233000,10
|
|
20250317,142600,1749277750,232500,233000,233000,232000,13
|
|
20250317,142500,1746252750,233500,233500,233500,232500,11
|
|
20250317,142400,1743689250,233000,233500,233500,233000,11
|
|
20250317,142300,1741125750,233000,233000,233500,233000,17
|
|
20250317,142200,1737163750,233000,233000,233000,233000,22
|
|
20250317,142100,1732037750,233000,233000,233000,233000,10
|
|
20250317,142000,1729707750,233000,233000,233000,232500,12
|
|
20250317,141900,1726912250,233000,233000,233000,233000,10
|
|
20250317,141800,1724582250,233000,233000,233500,233000,16
|
|
20250317,141700,1720853750,233000,233000,233000,232500,12
|
|
20250317,141600,1718058250,233000,233000,233000,233000,12
|
|
20250317,141500,1715262250,233000,233000,233000,233000,9
|
|
20250317,141400,1713165250,233000,233000,233000,233000,11
|
|
20250317,141300,1710602250,233000,233000,233000,233000,18
|
|
20250317,141200,1706408250,233000,233000,233000,233000,12
|
|
20250317,141100,1703612250,233000,233000,233000,233000,9
|
|
20250317,141000,1701515250,232500,233000,233000,232500,12
|
|
20250317,140900,1698720750,233000,233000,233000,232500,8
|
|
20250317,140800,1696859250,232500,232500,232500,232500,15
|
|
20250317,140700,1693371750,233000,232500,233000,232500,15
|
|
20250317,140600,1689883250,232500,232500,232500,232500,7
|
|
20250317,140500,1688255750,232000,232000,232000,232000,1
|
|
20250317,140400,1688023750,232500,232500,232500,232500,14
|
|
20250317,140300,1684768750,232500,232500,232500,232500,7
|
|
20250317,140200,1683141250,232000,232000,232000,232000,10
|
|
20250317,140100,1680821250,232000,232000,232000,232000,4
|
|
20250317,140000,1679893250,231500,232000,232000,231500,15
|
|
20250317,135900,1676413750,232000,232000,232000,232000,7
|
|
20250317,135800,1674789750,231500,232000,232000,231500,11
|
|
20250317,135700,1672239750,231500,232500,232500,231500,11
|
|
20250317,135600,1669684750,232500,232500,232500,232500,7
|
|
20250317,135500,1668057250,232500,232500,232500,232500,7
|
|
20250317,135400,1666429750,232500,232500,232500,232500,7
|
|
20250317,135300,1664802250,232500,232500,232500,232500,35
|
|
20250317,135200,1656664750,232500,233500,233500,232500,17
|
|
20250317,135100,1652711250,232500,232500,232500,232500,14
|
|
20250317,135000,1649456250,232500,232500,232500,232500,8
|
|
20250317,134900,1647596250,232500,232500,232500,232500,0
|
|
20250317,134800,1647596250,232500,232500,233000,232500,32
|
|
20250317,134700,1640152750,231500,231500,231500,231500,0
|
|
20250317,134600,1640152750,231500,231500,231500,231500,1
|
|
20250317,134500,1639921250,232000,231500,233000,231500,14
|
|
20250317,134400,1636667750,232000,232000,232000,232000,10
|
|
20250317,134300,1634347750,232000,232500,232500,232000,34
|
|
20250317,134200,1626452750,232500,232500,232500,232500,7
|
|
20250317,134100,1624825250,233000,232000,233000,232000,17
|
|
20250317,134000,1620874250,232500,232500,232500,232500,7
|
|
20250317,133900,1619246750,232000,232000,232000,232000,17
|
|
20250317,133800,1615302750,233000,231500,233000,231500,210
|
|
20250317,133700,1566631750,231000,231000,231500,231000,51
|
|
20250317,133600,1554847250,231000,231000,231000,231000,35
|
|
20250317,133500,1546762250,231000,231000,231000,231000,16
|
|
20250317,133400,1543066250,231000,231000,231000,231000,7
|
|
20250317,133300,1541449250,230500,230500,230500,230500,0
|
|
20250317,133200,1541449250,230500,230500,230500,230500,0
|
|
20250317,133100,1541449250,230500,231000,231000,230500,5
|
|
20250317,133000,1540294750,231000,231000,231000,231000,1
|
|
20250317,132900,1540063750,231000,231000,231000,231000,2
|
|
20250317,132800,1539601750,231000,231000,231000,231000,0
|
|
20250317,132700,1539601750,231000,231000,231000,231000,2
|
|
20250317,132600,1539139750,231000,231000,231000,231000,0
|
|
20250317,132500,1539139750,231000,231000,231000,231000,1
|
|
20250317,132400,1538908750,230500,230500,230500,230500,1
|
|
20250317,132300,1538678250,230500,230500,230500,230500,1
|
|
20250317,132200,1538447750,231000,231000,231000,231000,0
|
|
20250317,132100,1538447750,231000,231000,231000,231000,0
|
|
20250317,132000,1538447750,231000,231000,231000,231000,28
|
|
20250317,131900,1531979750,230500,230500,230500,230500,0
|
|
20250317,131800,1531979750,230500,230500,230500,230500,0
|
|
20250317,131700,1531979750,230500,230500,230500,230500,0
|
|
20250317,131600,1531979750,230500,230500,230500,230500,1
|
|
20250317,131500,1531749250,231500,231000,231500,231000,5
|
|
20250317,131400,1530592750,231000,231000,231000,231000,3
|
|
20250317,131300,1529899750,231000,231000,231000,231000,0
|
|
20250317,131200,1529899750,231000,231000,231000,231000,12
|
|
20250317,131100,1527127750,231000,231000,231000,231000,4
|
|
20250317,131000,1526203750,230500,230500,230500,230500,0
|
|
20250317,130900,1526203750,230500,230500,230500,230500,0
|
|
20250317,130800,1526203750,230500,230500,230500,230500,0
|
|
20250317,130700,1526203750,230500,230500,230500,230500,0
|
|
20250317,130600,1526203750,230500,230500,230500,230500,0
|
|
20250317,130500,1526203750,230500,230500,230500,230500,100
|
|
20250317,130400,1503153750,231000,231000,231000,231000,4
|
|
20250317,130300,1502229750,231000,231000,231000,231000,0
|
|
20250317,130200,1502229750,231000,231000,231000,231000,4
|
|
20250317,130100,1501305750,230750,230500,231000,230500,38
|
|
20250317,130000,1492546000,230500,230250,230500,230250,263
|
|
20250317,125900,1431926500,230250,230250,230250,230250,0
|
|
20250317,125800,1431926500,230250,230000,230250,230000,21
|
|
20250317,125700,1427096250,230000,230000,230000,230000,1
|
|
20250317,125600,1426866250,230000,230000,230000,230000,0
|
|
20250317,125500,1426866250,230000,230000,230000,230000,43
|
|
20250317,125400,1416976250,230000,230000,230000,230000,0
|
|
20250317,125300,1416976250,230000,230000,230000,230000,0
|
|
20250317,125200,1416976250,230000,230000,230000,230000,36
|
|
20250317,125100,1408696250,230250,230250,230250,230250,0
|
|
20250317,125000,1408696250,230250,230000,230250,230000,22
|
|
20250317,124900,1403636000,230250,230250,230250,230250,5
|
|
20250317,124800,1402484750,230250,230250,230250,230250,1
|
|
20250317,124700,1402254500,230000,230000,230000,230000,1
|
|
20250317,124600,1402024500,230000,230000,230000,230000,2
|
|
20250317,124500,1401564500,230000,230000,230000,230000,1
|
|
20250317,124400,1401334500,230000,230000,230000,230000,0
|
|
20250317,124300,1401334500,230000,230000,230000,230000,0
|
|
20250317,124200,1401334500,230000,230000,230000,230000,0
|
|
20250317,124100,1401334500,230000,230000,230000,230000,0
|
|
20250317,124000,1401334500,230000,230000,230000,230000,0
|
|
20250317,123900,1401334500,230000,230000,230000,230000,3
|
|
20250317,123800,1400644500,230250,230000,230250,230000,2
|
|
20250317,123700,1400184250,230250,230250,230250,230250,0
|
|
20250317,123600,1400184250,230250,230000,230250,230000,2
|
|
20250317,123500,1399724000,230000,230000,230000,230000,3
|
|
20250317,123400,1399034000,230000,230250,230250,230000,120
|
|
20250317,123300,1371433750,230250,230250,230250,230250,3
|
|
20250317,123200,1370743000,230500,230500,230500,230500,1
|
|
20250317,123100,1370512500,230500,230000,230500,230000,57
|
|
20250317,123000,1357393500,230500,230500,230500,230500,0
|
|
20250317,122900,1357393500,230500,230500,230500,230500,113
|
|
20250317,122800,1331347000,231000,231000,231000,231000,3
|
|
20250317,122700,1330654000,231000,231000,231000,231000,0
|
|
20250317,122600,1330654000,231000,231000,231000,231000,4
|
|
20250317,122500,1329730000,231000,231000,231000,231000,10
|
|
20250317,122400,1327420000,231000,231000,231000,231000,2
|
|
20250317,122300,1326958000,231000,230500,231000,230500,16
|
|
20250317,122200,1323269000,230500,230500,230500,230500,0
|
|
20250317,122100,1323269000,230500,230500,230500,230500,0
|
|
20250317,122000,1323269000,230500,230500,230500,230500,0
|
|
20250317,121900,1323269000,230500,230500,230500,230500,5
|
|
20250317,121800,1322116500,230500,230750,230750,230500,10
|
|
20250317,121700,1319809250,231000,231000,231000,231000,3
|
|
20250317,121600,1319116250,231000,231000,231000,231000,5
|
|
20250317,121500,1317961250,231000,231000,231000,230750,3
|
|
20250317,121400,1317268500,231000,231000,231000,231000,1
|
|
20250317,121300,1317037500,230500,230500,230500,230500,0
|
|
20250317,121200,1317037500,230500,230500,230500,230500,0
|
|
20250317,121100,1317037500,230500,230500,230500,230500,0
|
|
20250317,121000,1317037500,230500,230500,230500,230500,0
|
|
20250317,120900,1317037500,230500,230500,230500,230500,1
|
|
20250317,120800,1316807000,230500,230500,230500,230500,0
|
|
20250317,120700,1316807000,230500,230500,230500,230500,0
|
|
20250317,120600,1316807000,230500,230500,230500,230500,0
|
|
20250317,120500,1316807000,230500,230500,230500,230500,0
|
|
20250317,120400,1316807000,230500,230500,230500,230500,0
|
|
20250317,120300,1316807000,230500,230500,230500,230500,4
|
|
20250317,120200,1315885000,230500,230500,230500,230500,0
|
|
20250317,120100,1315885000,230500,231000,231000,230500,4
|
|
20250317,120000,1314962500,230500,230500,230500,230500,1
|
|
20250317,115900,1314732000,230500,231000,231000,230500,67
|
|
20250317,115800,1299288000,230750,230750,230750,230750,0
|
|
20250317,115700,1299288000,230750,230750,230750,230750,2
|
|
20250317,115600,1298826500,230500,230500,230500,230500,0
|
|
20250317,115500,1298826500,230500,230750,230750,230500,10
|
|
20250317,115400,1296521000,230500,230500,230500,230500,0
|
|
20250317,115300,1296521000,230500,230500,230500,230500,4
|
|
20250317,115200,1295599000,230500,230500,230500,230500,1
|
|
20250317,115100,1295368500,231000,231000,231000,231000,25
|
|
20250317,115000,1289593500,231000,231000,231000,231000,10
|
|
20250317,114900,1287283500,231000,231000,231000,231000,0
|
|
20250317,114800,1287283500,231000,231000,231000,231000,0
|
|
20250317,114700,1287283500,231000,231000,231000,231000,1
|
|
20250317,114600,1287052500,230500,230500,230500,230500,0
|
|
20250317,114500,1287052500,230500,230500,230500,230500,0
|
|
20250317,114400,1287052500,230500,230500,230500,230500,1
|
|
20250317,114300,1286822000,230500,230500,230500,230500,0
|
|
20250317,114200,1286822000,230500,231500,231500,230500,4
|
|
20250317,114100,1285898000,231500,231500,231500,231500,0
|
|
20250317,114000,1285898000,231500,231500,231500,231500,0
|
|
20250317,113900,1285898000,231500,231500,231500,231500,1
|
|
20250317,113800,1285666500,230500,230500,230500,230500,0
|
|
20250317,113700,1285666500,230500,230500,231000,230500,108
|
|
20250317,113600,1260772000,230500,230500,230500,230500,1
|
|
20250317,113500,1260541500,230500,231000,231000,230500,7
|
|
20250317,113400,1258926500,231000,231000,231000,231000,7
|
|
20250317,113300,1257309500,231000,231000,231000,231000,173
|
|
20250317,113200,1217346500,231000,231000,231000,231000,116
|
|
20250317,113100,1190550500,232000,232000,232000,232000,0
|
|
20250317,113000,1190550500,232000,231000,232000,231000,2
|
|
20250317,112900,1190087500,231000,231000,231000,231000,1
|
|
20250317,112800,1189856500,232000,232000,232000,232000,2
|
|
20250317,112700,1189392500,232000,231000,232000,231000,83
|
|
20250317,112600,1170218500,231000,231000,231000,231000,0
|
|
20250317,112500,1170218500,231000,231000,231000,231000,31
|
|
20250317,112400,1163057500,230500,230500,230500,230500,0
|
|
20250317,112300,1163057500,230500,231000,231000,230500,91
|
|
20250317,112200,1142081500,231000,231000,231000,231000,0
|
|
20250317,112100,1142081500,231000,231000,231000,231000,0
|
|
20250317,112000,1142081500,231000,231000,231000,231000,1
|
|
20250317,111900,1141850500,231000,231000,231000,231000,2
|
|
20250317,111800,1141388500,230500,230500,230500,230500,3
|
|
20250317,111700,1140697000,230000,231000,231000,230000,321
|
|
20250317,111600,1066721500,231000,231000,231000,231000,61
|
|
20250317,111500,1052630500,231000,231000,231000,231000,112
|
|
20250317,111400,1026758500,231000,231000,231000,231000,0
|
|
20250317,111300,1026758500,231000,232000,232000,231000,69
|
|
20250317,111200,1010775500,231500,231500,231500,231500,40
|
|
20250317,111100,1001515500,231500,231500,231500,231500,0
|
|
20250317,111000,1001515500,231500,231500,231500,231500,1
|
|
20250317,110900,1001284000,231000,231000,231000,231000,2
|
|
20250317,110800,1000822000,231000,231000,231000,231000,0
|
|
20250317,110700,1000822000,231000,231000,231000,231000,38
|
|
20250317,110600,992044000,231000,231000,231000,231000,35
|
|
20250317,110500,983959000,231000,231500,231500,231000,247
|
|
20250317,110400,926798000,231500,231500,231500,231500,0
|
|
20250317,110300,926798000,231500,231500,231500,231500,0
|
|
20250317,110200,926798000,231500,231500,231500,231500,83
|
|
20250317,110100,907583500,231500,231500,231500,231500,0
|
|
20250317,110000,907583500,231500,231500,231500,231500,92
|
|
20250317,105900,886285500,231500,231500,231500,231500,0
|
|
20250317,105800,886285500,231500,232000,232000,231500,6
|
|
20250317,105700,884894500,231500,231500,231500,231500,0
|
|
20250317,105600,884894500,231500,231500,231500,231500,0
|
|
20250317,105500,884894500,231500,231500,231500,231500,12
|
|
20250317,105400,882116500,232000,232000,232000,232000,3
|
|
20250317,105300,881420500,232000,233000,233000,232000,75
|
|
20250317,105200,864019500,233000,233000,233000,233000,4
|
|
20250317,105100,863087500,231500,231500,231500,231500,1
|
|
20250317,105000,862856000,231500,231500,231500,231500,0
|
|
20250317,104900,862856000,231500,231500,231500,231500,1
|
|
20250317,104800,862624500,232000,232000,232000,232000,1
|
|
20250317,104700,862392500,231500,231500,231500,231500,3
|
|
20250317,104600,861698000,232000,232000,232000,232000,29
|
|
20250317,104500,854970000,232000,232000,232000,232000,1
|
|
20250317,104400,854738000,232500,232500,232500,232500,0
|
|
20250317,104300,854738000,232500,233000,233000,232500,9
|
|
20250317,104200,852645000,232000,232000,232000,232000,0
|
|
20250317,104100,852645000,232000,232000,232000,232000,0
|
|
20250317,104000,852645000,232000,232000,232000,232000,17
|
|
20250317,103900,848701000,232000,232000,232000,232000,0
|
|
20250317,103800,848701000,232000,232000,232000,232000,0
|
|
20250317,103700,848701000,232000,232000,232000,232000,0
|
|
20250317,103600,848701000,232000,232000,232000,232000,9
|
|
20250317,103500,846613000,232000,232000,232000,232000,0
|
|
20250317,103400,846613000,232000,232000,232000,231500,114
|
|
20250317,103300,820168500,232000,232000,232000,232000,10
|
|
20250317,103200,817848500,232500,232500,232500,232500,1
|
|
20250317,103100,817616000,232500,232500,232500,232500,6
|
|
20250317,103000,816221000,233500,233500,233500,233500,1
|
|
20250317,102900,815987500,232500,232500,232500,232500,54
|
|
20250317,102800,803432500,232500,232500,232500,232500,6
|
|
20250317,102700,802037500,233500,233500,233500,233500,0
|
|
20250317,102600,802037500,233500,233500,233500,233500,4
|
|
20250317,102500,801103500,233500,233500,233500,233500,0
|
|
20250317,102400,801103500,233500,233000,233500,233000,4
|
|
20250317,102300,800171000,232500,232500,232500,232500,17
|
|
20250317,102200,796218500,232000,231500,232000,231500,65
|
|
20250317,102100,781139000,231750,232000,232000,231750,95
|
|
20250317,102000,759100000,232000,232000,232000,232000,0
|
|
20250317,101900,759100000,232000,232250,232250,232000,15
|
|
20250317,101800,755618250,232250,232250,232250,232250,0
|
|
20250317,101700,755618250,232250,232000,232250,232000,5
|
|
20250317,101600,754457250,232000,232000,232000,232000,1
|
|
20250317,101500,754225250,232000,232000,232000,232000,32
|
|
20250317,101400,746801250,232500,233000,233000,232000,210
|
|
20250317,101300,697979750,232500,233000,233000,232500,104
|
|
20250317,101200,673753250,234000,234000,234000,234000,0
|
|
20250317,101100,673753250,234000,234000,234000,234000,0
|
|
20250317,101000,673753250,234000,234000,234000,234000,1
|
|
20250317,100900,673519250,233000,233000,233000,233000,0
|
|
20250317,100800,673519250,233000,233000,233000,233000,2
|
|
20250317,100700,673053250,233000,234000,234000,233000,11
|
|
20250317,100600,670489250,234000,234000,234000,234000,2
|
|
20250317,100500,670021250,233000,233000,233000,233000,5
|
|
20250317,100400,668856250,233500,233500,233500,233500,5
|
|
20250317,100300,667688750,233500,233500,233500,233500,50
|
|
20250317,100200,656013750,233500,234000,234000,233500,54
|
|
20250317,100100,643379750,234000,234000,234000,234000,1
|
|
20250317,100000,643145750,233000,234000,234000,232500,285
|
|
20250317,095900,576746750,233000,234000,234000,233000,134
|
|
20250317,095800,545461250,234000,234000,234000,234000,2
|
|
20250317,095700,544993250,234000,234000,234000,234000,0
|
|
20250317,095600,544993250,234000,234000,234000,234000,3
|
|
20250317,095500,544291250,234000,234000,234000,234000,0
|
|
20250317,095400,544291250,234000,234500,234500,234000,63
|
|
20250317,095300,529547250,234500,234500,234500,234500,4
|
|
20250317,095200,528609250,234000,234000,234500,233500,27
|
|
20250317,095100,522293250,234000,234000,234000,234000,0
|
|
20250317,095000,522293250,234000,234000,234000,234000,20
|
|
20250317,094900,517613250,234000,234250,234250,234000,9
|
|
20250317,094800,515507000,234000,234000,234000,234000,0
|
|
20250317,094700,515507000,234000,234000,234000,234000,14
|
|
20250317,094600,512231000,234000,234000,234000,234000,4
|
|
20250317,094500,511295000,234000,234000,234000,234000,7
|
|
20250317,094400,509657000,233500,233500,233500,233500,0
|
|
20250317,094300,509657000,233500,233500,233500,233500,0
|
|
20250317,094200,509657000,233500,233500,233500,233500,3
|
|
20250317,094100,508956500,234500,234500,234500,234500,4
|
|
20250317,094000,508018500,233500,233500,233500,233500,5
|
|
20250317,093900,506851000,233500,234000,234000,233500,26
|
|
20250317,093800,500771500,234000,234000,234000,234000,2
|
|
20250317,093700,500303500,234000,234000,234000,234000,1
|
|
20250317,093600,500069500,236000,236000,236000,236000,0
|
|
20250317,093500,500069500,236000,236000,236000,236000,0
|
|
20250317,093400,500069500,236000,236000,236000,236000,0
|
|
20250317,093300,500069500,236000,236000,236000,236000,1
|
|
20250317,093200,499833500,234000,234500,234500,233500,484
|
|
20250317,093100,386374000,236000,236000,236000,236000,3
|
|
20250317,093000,385666000,234000,234000,234000,234000,1
|
|
20250317,092900,385432000,234500,235000,235000,234500,3
|
|
20250317,092800,384728000,235000,236000,236000,235000,9
|
|
20250317,092700,382609000,234500,234500,234500,234500,19
|
|
20250317,092600,378153500,234500,235000,235000,234500,31
|
|
20250317,092500,370872000,235500,235500,235500,235500,0
|
|
20250317,092400,370872000,235500,236000,236000,235500,70
|
|
20250317,092300,354384500,236000,236000,236000,236000,0
|
|
20250317,092200,354384500,236000,236000,236000,236000,1
|
|
20250317,092100,354148500,236500,234000,236500,234000,23
|
|
20250317,092000,348764000,234500,235500,235500,234500,246
|
|
20250317,091900,290919500,235500,235500,235500,235500,1
|
|
20250317,091800,290684000,235500,235500,236500,235500,65
|
|
20250317,091700,275350500,236000,236500,236500,236000,78
|
|
20250317,091600,256917500,237000,237000,237000,237000,1
|
|
20250317,091500,256680500,237000,237500,237500,237000,22
|
|
20250317,091400,251464500,237000,237500,237500,236500,25
|
|
20250317,091300,245538000,238000,238000,238500,238000,75
|
|
20250317,091200,227672000,238500,237500,239000,237500,43
|
|
20250317,091100,217427000,237500,237000,239000,236000,287
|
|
20250317,091000,149253500,237000,237000,237000,235500,59
|
|
20250317,090900,135281000,237000,237000,237000,236500,82
|
|
20250317,090800,115853000,237000,236000,237500,236000,122
|
|
20250317,090700,86998500,236000,235000,236000,235000,35
|
|
20250317,090600,78743000,235500,234500,235500,234500,202
|
|
20250317,090500,31285000,234000,234500,234500,234000,24
|
|
20250317,090400,25668000,234500,234500,234500,234500,3
|
|
20250317,090300,24964500,234500,234500,234500,234500,10
|
|
20250317,090200,22619500,234000,234000,234000,234000,0
|
|
20250317,090100,22619500,234000,234000,234000,234000,2
|
|
20250317,090000,22151500,235500,233000,235500,233000,95
|