738 lines
41 KiB
CSV
738 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,211500,1960597250,234000,234000,234000,234000,306
|
|
20250319,211400,1960597250,234000,234000,234000,234000,0
|
|
20250319,211300,1960597250,234000,234000,234000,234000,0
|
|
20250319,211200,1960597250,234000,234000,234000,234000,0
|
|
20250319,211100,1960597250,234000,234000,234000,234000,0
|
|
20250319,211000,1960597250,234000,234000,234000,234000,0
|
|
20250319,210900,1960597250,234000,234000,234000,234000,0
|
|
20250319,210800,1960597250,234000,234000,234000,234000,0
|
|
20250319,210700,1960597250,234000,234000,234000,234000,0
|
|
20250319,210600,1960597250,234000,234000,234000,234000,0
|
|
20250319,210500,1960597250,234000,234000,234000,234000,0
|
|
20250319,210400,1960597250,234000,234000,234000,234000,0
|
|
20250319,210300,1960597250,234000,234000,234000,234000,0
|
|
20250319,210200,1960597250,234000,234000,234000,234000,0
|
|
20250319,210100,1960597250,234000,234000,234000,234000,0
|
|
20250319,210000,1960597250,234000,234000,234000,234000,0
|
|
20250319,205900,1960597250,234000,234000,234000,234000,0
|
|
20250319,205800,1960597250,234000,234000,234000,234000,0
|
|
20250319,205700,1960597250,234000,234000,234000,234000,0
|
|
20250319,205600,1960597250,234000,234000,234000,234000,0
|
|
20250319,205500,1960597250,234000,234000,234000,234000,0
|
|
20250319,205400,1960597250,234000,234000,234000,234000,0
|
|
20250319,205300,1960597250,234000,234000,234000,234000,0
|
|
20250319,205200,1960597250,234000,234000,234000,234000,0
|
|
20250319,205100,1960597250,234000,234000,234000,234000,0
|
|
20250319,205000,1960597250,234000,234000,234000,234000,0
|
|
20250319,204900,1960597250,234000,234000,234000,234000,0
|
|
20250319,204800,1960597250,234000,234000,234000,234000,0
|
|
20250319,204700,1960597250,234000,234000,234000,234000,0
|
|
20250319,204600,1960597250,234000,234000,234000,234000,0
|
|
20250319,204500,1960597250,234000,234000,234000,234000,306
|
|
20250319,204400,1960597250,234000,234000,234000,234000,0
|
|
20250319,204300,1960597250,234000,234000,234000,234000,0
|
|
20250319,204200,1960597250,234000,234000,234000,234000,0
|
|
20250319,204100,1960597250,234000,234000,234000,234000,0
|
|
20250319,204000,1960597250,234000,234000,234000,234000,0
|
|
20250319,203900,1960597250,234000,234000,234000,234000,0
|
|
20250319,203800,1960597250,234000,234000,234000,234000,0
|
|
20250319,203700,1960597250,234000,234000,234000,234000,0
|
|
20250319,203600,1960597250,234000,234000,234000,234000,0
|
|
20250319,203500,1960597250,234000,234000,234000,234000,0
|
|
20250319,203400,1960597250,234000,234000,234000,234000,0
|
|
20250319,203300,1960597250,234000,234000,234000,234000,0
|
|
20250319,203200,1960597250,234000,234000,234000,234000,0
|
|
20250319,203100,1960597250,234000,234000,234000,234000,0
|
|
20250319,203000,1960597250,234000,234000,234000,234000,0
|
|
20250319,202900,1960597250,234000,234000,234000,234000,0
|
|
20250319,202800,1960597250,234000,234000,234000,234000,0
|
|
20250319,202700,1960597250,234000,234000,234000,234000,0
|
|
20250319,202600,1960597250,234000,234000,234000,234000,0
|
|
20250319,202500,1960597250,234000,234000,234000,234000,0
|
|
20250319,202400,1960597250,234000,234000,234000,234000,0
|
|
20250319,202300,1960597250,234000,234000,234000,234000,0
|
|
20250319,202200,1960597250,234000,234000,234000,234000,0
|
|
20250319,202100,1960597250,234000,234000,234000,234000,0
|
|
20250319,202000,1960597250,234000,234000,234000,234000,0
|
|
20250319,201900,1960597250,234000,234000,234000,234000,0
|
|
20250319,201800,1960597250,234000,234000,234000,234000,0
|
|
20250319,201700,1960597250,234000,234000,234000,234000,0
|
|
20250319,201600,1960597250,234000,234000,234000,234000,0
|
|
20250319,201500,1960597250,234000,234000,234000,234000,306
|
|
20250319,201400,1960597250,234000,234000,234000,234000,0
|
|
20250319,201300,1960597250,234000,234000,234000,234000,0
|
|
20250319,201200,1960597250,234000,234000,234000,234000,0
|
|
20250319,201100,1960597250,234000,234000,234000,234000,0
|
|
20250319,201000,1960597250,234000,234000,234000,234000,0
|
|
20250319,200900,1960597250,234000,234000,234000,234000,0
|
|
20250319,200800,1960597250,234000,234000,234000,234000,0
|
|
20250319,200700,1960597250,234000,234000,234000,234000,0
|
|
20250319,200600,1960597250,234000,234000,234000,234000,0
|
|
20250319,200500,1960597250,234000,234000,234000,234000,0
|
|
20250319,200400,1960597250,234000,234000,234000,234000,0
|
|
20250319,200300,1960597250,234000,234000,234000,234000,0
|
|
20250319,200200,1960597250,234000,234000,234000,234000,0
|
|
20250319,200100,1960597250,234000,234000,234000,234000,0
|
|
20250319,200000,1960597250,234000,234000,234000,234000,0
|
|
20250319,195900,1960597250,234000,234000,234000,234000,0
|
|
20250319,195800,1960597250,234000,234000,234000,234000,0
|
|
20250319,195700,1960597250,234000,234000,234000,234000,0
|
|
20250319,195600,1960597250,234000,234000,234000,234000,0
|
|
20250319,195500,1960597250,234000,234000,234000,234000,0
|
|
20250319,195400,1960597250,234000,234000,234000,234000,0
|
|
20250319,195300,1960597250,234000,234000,234000,234000,0
|
|
20250319,195200,1960597250,234000,234000,234000,234000,0
|
|
20250319,195100,1960597250,234000,234000,234000,234000,0
|
|
20250319,195000,1960597250,234000,234000,234000,234000,0
|
|
20250319,194900,1960597250,234000,234000,234000,234000,0
|
|
20250319,194800,1960597250,234000,234000,234000,234000,0
|
|
20250319,194700,1960597250,234000,234000,234000,234000,0
|
|
20250319,194600,1960597250,234000,234000,234000,234000,0
|
|
20250319,194500,1960597250,234000,234000,234000,234000,306
|
|
20250319,194400,1960597250,234000,234000,234000,234000,0
|
|
20250319,194300,1960597250,234000,234000,234000,234000,0
|
|
20250319,194200,1960597250,234000,234000,234000,234000,0
|
|
20250319,194100,1960597250,234000,234000,234000,234000,0
|
|
20250319,194000,1960597250,234000,234000,234000,234000,0
|
|
20250319,193900,1960597250,234000,234000,234000,234000,0
|
|
20250319,193800,1960597250,234000,234000,234000,234000,0
|
|
20250319,193700,1960597250,234000,234000,234000,234000,0
|
|
20250319,193600,1960597250,234000,234000,234000,234000,0
|
|
20250319,193500,1960597250,234000,234000,234000,234000,0
|
|
20250319,193400,1960597250,234000,234000,234000,234000,0
|
|
20250319,193300,1960597250,234000,234000,234000,234000,0
|
|
20250319,193200,1960597250,234000,234000,234000,234000,0
|
|
20250319,193100,1960597250,234000,234000,234000,234000,0
|
|
20250319,193000,1960597250,234000,234000,234000,234000,0
|
|
20250319,192900,1960597250,234000,234000,234000,234000,0
|
|
20250319,192800,1960597250,234000,234000,234000,234000,0
|
|
20250319,192700,1960597250,234000,234000,234000,234000,0
|
|
20250319,192600,1960597250,234000,234000,234000,234000,0
|
|
20250319,192500,1960597250,234000,234000,234000,234000,0
|
|
20250319,192400,1960597250,234000,234000,234000,234000,0
|
|
20250319,192300,1960597250,234000,234000,234000,234000,0
|
|
20250319,192200,1960597250,234000,234000,234000,234000,0
|
|
20250319,192100,1960597250,234000,234000,234000,234000,0
|
|
20250319,192000,1960597250,234000,234000,234000,234000,0
|
|
20250319,191900,1960597250,234000,234000,234000,234000,0
|
|
20250319,191800,1960597250,234000,234000,234000,234000,0
|
|
20250319,191700,1960597250,234000,234000,234000,234000,0
|
|
20250319,191600,1960597250,234000,234000,234000,234000,0
|
|
20250319,191500,1960597250,234000,234000,234000,234000,306
|
|
20250319,191400,1960597250,234000,234000,234000,234000,0
|
|
20250319,191300,1960597250,234000,234000,234000,234000,0
|
|
20250319,191200,1960597250,234000,234000,234000,234000,0
|
|
20250319,191100,1960597250,234000,234000,234000,234000,0
|
|
20250319,191000,1960597250,234000,234000,234000,234000,0
|
|
20250319,190900,1960597250,234000,234000,234000,234000,0
|
|
20250319,190800,1960597250,234000,234000,234000,234000,0
|
|
20250319,190700,1960597250,234000,234000,234000,234000,0
|
|
20250319,190600,1960597250,234000,234000,234000,234000,0
|
|
20250319,190500,1960597250,234000,234000,234000,234000,0
|
|
20250319,190400,1960597250,234000,234000,234000,234000,0
|
|
20250319,190300,1960597250,234000,234000,234000,234000,0
|
|
20250319,190200,1960597250,234000,234000,234000,234000,0
|
|
20250319,190100,1960597250,234000,234000,234000,234000,0
|
|
20250319,190000,1960597250,234000,234000,234000,234000,0
|
|
20250319,185900,1960597250,234000,234000,234000,234000,0
|
|
20250319,185800,1960597250,234000,234000,234000,234000,0
|
|
20250319,185700,1960597250,234000,234000,234000,234000,0
|
|
20250319,185600,1960597250,234000,234000,234000,234000,0
|
|
20250319,185500,1960597250,234000,234000,234000,234000,0
|
|
20250319,185400,1960597250,234000,234000,234000,234000,0
|
|
20250319,185300,1960597250,234000,234000,234000,234000,0
|
|
20250319,185200,1960597250,234000,234000,234000,234000,0
|
|
20250319,185100,1960597250,234000,234000,234000,234000,0
|
|
20250319,185000,1960597250,234000,234000,234000,234000,0
|
|
20250319,184900,1960597250,234000,234000,234000,234000,0
|
|
20250319,184800,1960597250,234000,234000,234000,234000,0
|
|
20250319,184700,1960597250,234000,234000,234000,234000,0
|
|
20250319,184600,1960597250,234000,234000,234000,234000,0
|
|
20250319,184500,1960597250,234000,234000,234000,234000,306
|
|
20250319,184400,1960597250,234000,234000,234000,234000,0
|
|
20250319,184300,1960597250,234000,234000,234000,234000,0
|
|
20250319,184200,1960597250,234000,234000,234000,234000,0
|
|
20250319,184100,1960597250,234000,234000,234000,234000,0
|
|
20250319,184000,1960597250,234000,234000,234000,234000,0
|
|
20250319,183900,1960597250,234000,234000,234000,234000,0
|
|
20250319,183800,1960597250,234000,234000,234000,234000,0
|
|
20250319,183700,1960597250,234000,234000,234000,234000,0
|
|
20250319,183600,1960597250,234000,234000,234000,234000,0
|
|
20250319,183500,1960597250,234000,234000,234000,234000,0
|
|
20250319,183400,1960597250,234000,234000,234000,234000,0
|
|
20250319,183300,1960597250,234000,234000,234000,234000,0
|
|
20250319,183200,1960597250,234000,234000,234000,234000,0
|
|
20250319,183100,1960597250,234000,234000,234000,234000,0
|
|
20250319,183000,1960597250,234000,234000,234000,234000,0
|
|
20250319,182900,1960597250,234000,234000,234000,234000,0
|
|
20250319,182800,1960597250,234000,234000,234000,234000,0
|
|
20250319,182700,1960597250,234000,234000,234000,234000,0
|
|
20250319,182600,1960597250,234000,234000,234000,234000,0
|
|
20250319,182500,1960597250,234000,234000,234000,234000,0
|
|
20250319,182400,1960597250,234000,234000,234000,234000,0
|
|
20250319,182300,1960597250,234000,234000,234000,234000,0
|
|
20250319,182200,1960597250,234000,234000,234000,234000,0
|
|
20250319,182100,1960597250,234000,234000,234000,234000,0
|
|
20250319,182000,1960597250,234000,234000,234000,234000,0
|
|
20250319,181900,1960597250,234000,234000,234000,234000,0
|
|
20250319,181800,1960597250,234000,234000,234000,234000,0
|
|
20250319,181700,1960597250,234000,234000,234000,234000,0
|
|
20250319,181600,1960597250,234000,234000,234000,234000,0
|
|
20250319,181500,1960597250,234000,234000,234000,234000,306
|
|
20250319,181400,1960597250,234000,234000,234000,234000,0
|
|
20250319,181300,1960597250,234000,234000,234000,234000,0
|
|
20250319,181200,1960597250,234000,234000,234000,234000,0
|
|
20250319,181100,1960597250,234000,234000,234000,234000,0
|
|
20250319,181000,1960597250,234000,234000,234000,234000,0
|
|
20250319,180900,1960597250,234000,234000,234000,234000,0
|
|
20250319,180800,1960597250,234000,234000,234000,234000,0
|
|
20250319,180700,1960597250,234000,234000,234000,234000,0
|
|
20250319,180600,1960597250,234000,234000,234000,234000,0
|
|
20250319,180500,1960597250,234000,234000,234000,234000,0
|
|
20250319,180400,1960597250,234000,234000,234000,234000,0
|
|
20250319,180300,1960597250,234000,234000,234000,234000,0
|
|
20250319,180200,1960597250,234000,234000,234000,234000,0
|
|
20250319,180100,1960597250,234000,234000,234000,234000,0
|
|
20250319,180000,1960597250,234000,234000,234000,234000,0
|
|
20250319,175900,1960597250,234000,234000,234000,234000,0
|
|
20250319,175800,1960597250,234000,234000,234000,234000,0
|
|
20250319,175700,1960597250,234000,234000,234000,234000,0
|
|
20250319,175600,1960597250,234000,234000,234000,234000,0
|
|
20250319,175500,1960597250,234000,234000,234000,234000,0
|
|
20250319,175400,1960597250,234000,234000,234000,234000,0
|
|
20250319,175300,1960597250,234000,234000,234000,234000,0
|
|
20250319,175200,1960597250,234000,234000,234000,234000,0
|
|
20250319,175100,1960597250,234000,234000,234000,234000,0
|
|
20250319,175000,1960597250,234000,234000,234000,234000,0
|
|
20250319,174900,1960597250,234000,234000,234000,234000,0
|
|
20250319,174800,1960597250,234000,234000,234000,234000,0
|
|
20250319,174700,1960597250,234000,234000,234000,234000,0
|
|
20250319,174600,1960597250,234000,234000,234000,234000,0
|
|
20250319,174500,1960597250,234000,234000,234000,234000,306
|
|
20250319,174400,1960597250,234000,234000,234000,234000,0
|
|
20250319,174300,1960597250,234000,234000,234000,234000,0
|
|
20250319,174200,1960597250,234000,234000,234000,234000,0
|
|
20250319,174100,1960597250,234000,234000,234000,234000,0
|
|
20250319,174000,1960597250,234000,234000,234000,234000,0
|
|
20250319,173900,1960597250,234000,234000,234000,234000,0
|
|
20250319,173800,1960597250,234000,234000,234000,234000,0
|
|
20250319,173700,1960597250,234000,234000,234000,234000,0
|
|
20250319,173600,1960597250,234000,234000,234000,234000,0
|
|
20250319,173500,1960597250,234000,234000,234000,234000,0
|
|
20250319,173400,1960597250,234000,234000,234000,234000,0
|
|
20250319,173300,1960597250,234000,234000,234000,234000,0
|
|
20250319,173200,1960597250,234000,234000,234000,234000,0
|
|
20250319,173100,1960597250,234000,234000,234000,234000,0
|
|
20250319,173000,1960597250,234000,234000,234000,234000,0
|
|
20250319,172900,1960597250,234000,234000,234000,234000,0
|
|
20250319,172800,1960597250,234000,234000,234000,234000,0
|
|
20250319,172700,1960597250,234000,234000,234000,234000,0
|
|
20250319,172600,1960597250,234000,234000,234000,234000,0
|
|
20250319,172500,1960597250,234000,234000,234000,234000,0
|
|
20250319,172400,1960597250,234000,234000,234000,234000,0
|
|
20250319,172300,1960597250,234000,234000,234000,234000,0
|
|
20250319,172200,1960597250,234000,234000,234000,234000,0
|
|
20250319,172100,1960597250,234000,234000,234000,234000,0
|
|
20250319,172000,1960597250,234000,234000,234000,234000,0
|
|
20250319,171900,1960597250,234000,234000,234000,234000,0
|
|
20250319,171800,1960597250,234000,234000,234000,234000,0
|
|
20250319,171700,1960597250,234000,234000,234000,234000,0
|
|
20250319,171600,1960597250,234000,234000,234000,234000,0
|
|
20250319,171500,1960597250,234000,234000,234000,234000,306
|
|
20250319,171400,1960597250,234000,234000,234000,234000,0
|
|
20250319,171300,1960597250,234000,234000,234000,234000,0
|
|
20250319,171200,1960597250,234000,234000,234000,234000,0
|
|
20250319,171100,1960597250,234000,234000,234000,234000,0
|
|
20250319,171000,1960597250,234000,234000,234000,234000,0
|
|
20250319,170900,1960597250,234000,234000,234000,234000,0
|
|
20250319,170800,1960597250,234000,234000,234000,234000,0
|
|
20250319,170700,1960597250,234000,234000,234000,234000,0
|
|
20250319,170600,1960597250,234000,234000,234000,234000,0
|
|
20250319,170500,1960597250,234000,234000,234000,234000,0
|
|
20250319,170400,1960597250,234000,234000,234000,234000,0
|
|
20250319,170300,1960597250,234000,234000,234000,234000,0
|
|
20250319,170200,1960597250,234000,234000,234000,234000,0
|
|
20250319,170100,1960597250,234000,234000,234000,234000,0
|
|
20250319,170000,1960597250,234000,234000,234000,234000,0
|
|
20250319,165900,1960597250,234000,234000,234000,234000,0
|
|
20250319,165800,1960597250,234000,234000,234000,234000,0
|
|
20250319,165700,1960597250,234000,234000,234000,234000,0
|
|
20250319,165600,1960597250,234000,234000,234000,234000,0
|
|
20250319,165500,1960597250,234000,234000,234000,234000,0
|
|
20250319,165400,1960597250,234000,234000,234000,234000,0
|
|
20250319,165300,1960597250,234000,234000,234000,234000,0
|
|
20250319,165200,1960597250,234000,234000,234000,234000,0
|
|
20250319,165100,1960597250,234000,234000,234000,234000,0
|
|
20250319,165000,1960597250,234000,234000,234000,234000,0
|
|
20250319,164900,1960597250,234000,234000,234000,234000,0
|
|
20250319,164800,1960597250,234000,234000,234000,234000,0
|
|
20250319,164700,1960597250,234000,234000,234000,234000,0
|
|
20250319,164600,1960597250,234000,234000,234000,234000,0
|
|
20250319,164500,1960597250,234000,234000,234000,234000,306
|
|
20250319,164400,1960597250,234000,234000,234000,234000,0
|
|
20250319,164300,1960597250,234000,234000,234000,234000,0
|
|
20250319,164200,1960597250,234000,234000,234000,234000,0
|
|
20250319,164100,1960597250,234000,234000,234000,234000,0
|
|
20250319,164000,1960597250,234000,234000,234000,234000,0
|
|
20250319,163900,1960597250,234000,234000,234000,234000,0
|
|
20250319,163800,1960597250,234000,234000,234000,234000,0
|
|
20250319,163700,1960597250,234000,234000,234000,234000,0
|
|
20250319,163600,1960597250,234000,234000,234000,234000,0
|
|
20250319,163500,1960597250,234000,234000,234000,234000,0
|
|
20250319,163400,1960597250,234000,234000,234000,234000,0
|
|
20250319,163300,1960597250,234000,234000,234000,234000,0
|
|
20250319,163200,1960597250,234000,234000,234000,234000,0
|
|
20250319,163100,1960597250,234000,234000,234000,234000,0
|
|
20250319,163000,1960597250,234000,234000,234000,234000,0
|
|
20250319,162900,1960597250,234000,234000,234000,234000,0
|
|
20250319,162800,1960597250,234000,234000,234000,234000,0
|
|
20250319,162700,1960597250,234000,234000,234000,234000,0
|
|
20250319,162600,1960597250,234000,234000,234000,234000,0
|
|
20250319,162500,1960597250,234000,234000,234000,234000,0
|
|
20250319,162400,1960597250,234000,234000,234000,234000,0
|
|
20250319,162300,1960597250,234000,234000,234000,234000,0
|
|
20250319,162200,1960597250,234000,234000,234000,234000,0
|
|
20250319,162100,1960597250,234000,234000,234000,234000,0
|
|
20250319,162000,1960597250,234000,234000,234000,234000,0
|
|
20250319,161900,1960597250,234000,234000,234000,234000,0
|
|
20250319,161800,1960597250,234000,234000,234000,234000,0
|
|
20250319,161700,1960597250,234000,234000,234000,234000,0
|
|
20250319,161600,1960597250,234000,234000,234000,234000,0
|
|
20250319,161500,1960597250,234000,234000,234000,234000,306
|
|
20250319,161400,1960597250,234000,234000,234000,234000,0
|
|
20250319,161300,1960597250,234000,234000,234000,234000,0
|
|
20250319,161200,1960597250,234000,234000,234000,234000,0
|
|
20250319,161100,1960597250,234000,234000,234000,234000,0
|
|
20250319,161000,1960597250,234000,234000,234000,234000,0
|
|
20250319,160900,1960597250,234000,234000,234000,234000,0
|
|
20250319,160800,1960597250,234000,234000,234000,234000,0
|
|
20250319,160700,1960597250,234000,234000,234000,234000,0
|
|
20250319,160600,1960597250,234000,234000,234000,234000,0
|
|
20250319,160500,1960597250,234000,234000,234000,234000,0
|
|
20250319,160400,1960597250,234000,234000,234000,234000,0
|
|
20250319,160300,1960597250,234000,234000,234000,234000,0
|
|
20250319,160200,1960597250,234000,234000,234000,234000,0
|
|
20250319,160100,1960597250,234000,234000,234000,234000,0
|
|
20250319,160000,1960597250,234000,234000,234000,234000,0
|
|
20250319,155900,1960597250,234000,234000,234000,234000,0
|
|
20250319,155800,1960597250,234000,234000,234000,234000,0
|
|
20250319,155700,1960597250,234000,234000,234000,234000,0
|
|
20250319,155600,1960597250,234000,234000,234000,234000,0
|
|
20250319,155500,1960597250,234000,234000,234000,234000,0
|
|
20250319,155400,1960597250,234000,234000,234000,234000,0
|
|
20250319,155300,1960597250,234000,234000,234000,234000,0
|
|
20250319,155200,1960597250,234000,234000,234000,234000,0
|
|
20250319,155100,1960597250,234000,234000,234000,234000,0
|
|
20250319,155000,1960597250,234000,234000,234000,234000,0
|
|
20250319,154900,1960597250,234000,234000,234000,234000,0
|
|
20250319,154800,1960597250,234000,234000,234000,234000,0
|
|
20250319,154700,1960597250,234000,234000,234000,234000,0
|
|
20250319,154600,1960597250,234000,234000,234000,234000,0
|
|
20250319,154500,1960597250,234000,234000,234000,234000,306
|
|
20250319,154400,1960597250,234000,234000,234000,234000,0
|
|
20250319,154300,1960597250,234000,234000,234000,234000,0
|
|
20250319,154200,1960597250,234000,234000,234000,234000,0
|
|
20250319,154100,1960597250,234000,234000,234000,234000,0
|
|
20250319,154000,1960597250,234000,234000,234000,234000,0
|
|
20250319,153900,1960597250,234000,234000,234000,234000,0
|
|
20250319,153800,1960597250,234000,234000,234000,234000,0
|
|
20250319,153700,1960597250,234000,234000,234000,234000,0
|
|
20250319,153600,1960597250,234000,234000,234000,234000,0
|
|
20250319,153500,1960597250,234000,234000,234000,234000,0
|
|
20250319,153400,1960597250,234000,234000,234000,234000,0
|
|
20250319,153300,1960597250,234000,234000,234000,234000,0
|
|
20250319,153200,1960597250,234000,234000,234000,234000,0
|
|
20250319,153100,1960597250,234000,234000,234000,234000,0
|
|
20250319,153000,1960597250,234000,234000,234000,234000,306
|
|
20250319,152900,1888993250,234500,234500,234500,234500,0
|
|
20250319,152800,1888993250,234500,234500,234500,234500,0
|
|
20250319,152700,1888993250,234500,234500,234500,234500,0
|
|
20250319,152600,1888993250,234500,234500,234500,234500,0
|
|
20250319,152500,1888993250,234500,234500,234500,234500,0
|
|
20250319,152400,1888993250,234500,234500,234500,234500,0
|
|
20250319,152300,1888993250,234500,234500,234500,234500,0
|
|
20250319,152200,1888993250,234500,234500,234500,234500,0
|
|
20250319,152100,1888993250,234500,234500,234500,234500,0
|
|
20250319,152000,1888993250,234500,234500,234500,234500,0
|
|
20250319,151900,1888993250,234500,235500,235500,234500,5
|
|
20250319,151800,1887817750,235500,235500,235500,235500,1
|
|
20250319,151700,1887582250,235000,234500,235000,234500,90
|
|
20250319,151600,1866448750,234000,234000,234500,234000,5
|
|
20250319,151500,1865277250,234000,234000,234000,234000,1
|
|
20250319,151400,1865043250,235000,235000,235000,235000,0
|
|
20250319,151300,1865043250,235000,234500,235000,234500,7
|
|
20250319,151200,1863399250,234500,234500,234500,234500,20
|
|
20250319,151100,1858709250,234000,234000,234000,234000,1
|
|
20250319,151000,1858475250,234000,233500,234000,233500,3
|
|
20250319,150900,1857774250,234000,234000,234000,234000,0
|
|
20250319,150800,1857774250,234000,234000,234000,234000,0
|
|
20250319,150700,1857774250,234000,233500,234000,233500,11
|
|
20250319,150600,1855200750,233500,233500,233500,233500,0
|
|
20250319,150500,1855200750,233500,233500,233500,233500,2
|
|
20250319,150400,1854733750,234000,234000,234000,234000,1
|
|
20250319,150300,1854499750,234000,234000,234000,234000,1
|
|
20250319,150200,1854265750,234000,234000,234000,234000,9
|
|
20250319,150100,1852159750,234000,234000,234500,234000,22
|
|
20250319,150000,1847009750,234000,234000,234000,234000,3
|
|
20250319,145900,1846307750,234000,234500,235000,234000,8
|
|
20250319,145800,1844431750,234500,234500,234500,234500,9
|
|
20250319,145700,1842321250,234000,234000,234000,234000,0
|
|
20250319,145600,1842321250,234000,234000,234000,234000,1
|
|
20250319,145500,1842087250,234500,235500,235500,234000,62
|
|
20250319,145400,1827549250,235000,235000,235000,235000,0
|
|
20250319,145300,1827549250,235000,235000,235000,235000,0
|
|
20250319,145200,1827549250,235000,235000,235000,235000,107
|
|
20250319,145100,1802404250,234500,234500,234500,234500,0
|
|
20250319,145000,1802404250,234500,234500,234500,234500,0
|
|
20250319,144900,1802404250,234500,234500,234500,234500,0
|
|
20250319,144800,1802404250,234500,234500,234500,234500,7
|
|
20250319,144700,1800762750,234500,234500,234500,234500,62
|
|
20250319,144600,1786223750,234000,234000,234000,234000,1
|
|
20250319,144500,1785989750,234000,234000,234000,234000,2
|
|
20250319,144400,1785521750,234000,234000,234000,234000,1
|
|
20250319,144300,1785287750,234000,234000,234000,234000,2
|
|
20250319,144200,1784819750,234500,234500,234500,234500,0
|
|
20250319,144100,1784819750,234500,234500,234500,234500,0
|
|
20250319,144000,1784819750,234500,234500,234500,234500,0
|
|
20250319,143900,1784819750,234500,234500,234500,234500,3
|
|
20250319,143800,1784116250,234500,234500,234500,234500,5
|
|
20250319,143700,1782943750,235000,235000,235000,235000,0
|
|
20250319,143600,1782943750,235000,235000,235000,235000,1
|
|
20250319,143500,1782708750,235000,235000,235000,235000,0
|
|
20250319,143400,1782708750,235000,234500,235000,234500,7
|
|
20250319,143300,1781065750,235000,234000,235000,234000,17
|
|
20250319,143200,1777073750,234000,234000,234000,234000,1
|
|
20250319,143100,1776839750,234000,235000,235000,234000,4
|
|
20250319,143000,1775902750,235000,234500,235000,234500,8
|
|
20250319,142900,1774024750,235000,235000,235000,235000,16
|
|
20250319,142800,1770264750,235000,235000,235000,235000,4
|
|
20250319,142700,1769324750,235000,235000,235000,235000,32
|
|
20250319,142600,1761804750,234500,234500,234500,234500,0
|
|
20250319,142500,1761804750,234500,234500,234500,234500,0
|
|
20250319,142400,1761804750,234500,234500,234500,234500,1
|
|
20250319,142300,1761570250,234000,234000,234000,234000,0
|
|
20250319,142200,1761570250,234000,234500,235000,234000,13
|
|
20250319,142100,1758522250,235000,235000,235000,235000,16
|
|
20250319,142000,1754762250,235000,235000,235000,235000,1
|
|
20250319,141900,1754527250,235000,235000,235000,235000,2
|
|
20250319,141800,1754057250,235000,235000,235000,235000,1
|
|
20250319,141700,1753822250,235000,235000,235000,235000,134
|
|
20250319,141600,1722332250,234500,234500,234500,234500,11
|
|
20250319,141500,1719752750,234500,234500,234500,234500,2
|
|
20250319,141400,1719283750,234500,234500,234500,234500,0
|
|
20250319,141300,1719283750,234500,234500,234500,234500,2
|
|
20250319,141200,1718814750,234500,234500,234500,234500,4
|
|
20250319,141100,1717876750,235000,235000,235000,235000,7
|
|
20250319,141000,1716231750,234500,234500,234500,234500,0
|
|
20250319,140900,1716231750,234500,234500,234500,234500,1
|
|
20250319,140800,1715997250,234500,234500,234500,234500,26
|
|
20250319,140700,1709900250,234000,234500,234500,234000,6
|
|
20250319,140600,1708493750,234500,234500,234500,234500,0
|
|
20250319,140500,1708493750,234500,234500,234500,234500,50
|
|
20250319,140400,1696768750,234500,234500,234500,234500,1
|
|
20250319,140300,1696534250,235000,235000,235000,235000,0
|
|
20250319,140200,1696534250,235000,235000,235000,234500,6
|
|
20250319,140100,1695126250,235000,235000,235000,235000,0
|
|
20250319,140000,1695126250,235000,234000,235000,234000,143
|
|
20250319,135900,1661561750,233500,233500,233500,233500,1
|
|
20250319,135800,1661328250,233500,234000,234000,233500,59
|
|
20250319,135700,1647525250,234000,234000,234000,234000,1
|
|
20250319,135600,1647291250,234000,234000,234000,234000,0
|
|
20250319,135500,1647291250,234000,234000,234000,234000,1
|
|
20250319,135400,1647057250,234500,234500,234500,234500,2
|
|
20250319,135300,1646588250,234000,234000,234000,234000,0
|
|
20250319,135200,1646588250,234000,234000,234000,234000,0
|
|
20250319,135100,1646588250,234000,234000,234000,234000,0
|
|
20250319,135000,1646588250,234000,234000,234000,234000,0
|
|
20250319,134900,1646588250,234000,234000,234000,234000,0
|
|
20250319,134800,1646588250,234000,234000,234000,234000,0
|
|
20250319,134700,1646588250,234000,234500,234500,234000,4
|
|
20250319,134600,1645651250,234000,234000,234000,234000,30
|
|
20250319,134500,1638631250,234500,234500,234500,234500,0
|
|
20250319,134400,1638631250,234500,234500,234500,234500,1
|
|
20250319,134300,1638396750,234000,234000,234000,234000,2
|
|
20250319,134200,1637928750,234000,234000,234000,234000,0
|
|
20250319,134100,1637928750,234000,234000,234000,234000,0
|
|
20250319,134000,1637928750,234000,234000,234000,234000,0
|
|
20250319,133900,1637928750,234000,234000,234000,234000,0
|
|
20250319,133800,1637928750,234000,234000,234000,234000,1
|
|
20250319,133700,1637694750,234000,234000,234000,234000,0
|
|
20250319,133600,1637694750,234000,234000,234000,234000,0
|
|
20250319,133500,1637694750,234000,234000,234000,234000,2
|
|
20250319,133400,1637226750,234000,234000,234000,234000,2
|
|
20250319,133300,1636758750,234000,234000,234000,234000,2
|
|
20250319,133200,1636290750,234000,234000,234000,234000,8
|
|
20250319,133100,1634418750,234000,234000,234500,234000,72
|
|
20250319,133000,1617568750,234000,234000,234000,234000,1
|
|
20250319,132900,1617334750,233500,233500,233500,233500,0
|
|
20250319,132800,1617334750,233500,233500,233500,233500,2
|
|
20250319,132700,1616867750,234000,234000,234000,234000,0
|
|
20250319,132600,1616867750,234000,234000,234000,234000,0
|
|
20250319,132500,1616867750,234000,234000,234000,234000,0
|
|
20250319,132400,1616867750,234000,234000,234000,234000,15
|
|
20250319,132300,1613357750,234000,234000,234000,234000,14
|
|
20250319,132200,1610081750,234500,234500,234500,234500,1
|
|
20250319,132100,1609847250,234000,234000,234000,234000,22
|
|
20250319,132000,1604699250,233500,233500,233500,233500,1
|
|
20250319,131900,1604465750,233500,233500,233500,233500,1
|
|
20250319,131800,1604232250,233500,233500,233500,233500,7
|
|
20250319,131700,1602597750,233500,234000,234000,233500,56
|
|
20250319,131600,1589496250,234000,234000,234000,234000,0
|
|
20250319,131500,1589496250,234000,234000,234000,234000,11
|
|
20250319,131400,1586922250,234000,234000,234000,234000,2
|
|
20250319,131300,1586454250,234000,234000,234000,234000,2
|
|
20250319,131200,1585986250,234000,234000,234000,234000,0
|
|
20250319,131100,1585986250,234000,234000,234000,234000,0
|
|
20250319,131000,1585986250,234000,234250,234250,234000,10
|
|
20250319,130900,1583645500,234000,234000,234000,234000,0
|
|
20250319,130800,1583645500,234000,234000,234000,234000,5
|
|
20250319,130700,1582475500,234000,234000,234000,234000,0
|
|
20250319,130600,1582475500,234000,234000,234000,234000,20
|
|
20250319,130500,1577795500,234500,234500,234500,234500,0
|
|
20250319,130400,1577795500,234500,234500,234500,234500,0
|
|
20250319,130300,1577795500,234500,234500,234500,234500,0
|
|
20250319,130200,1577795500,234500,234500,234500,234500,0
|
|
20250319,130100,1577795500,234500,234000,234500,234000,2
|
|
20250319,130000,1577327000,234000,234000,234000,234000,2
|
|
20250319,125900,1576859000,234000,234000,234000,234000,4
|
|
20250319,125800,1575923000,234000,234000,234000,234000,0
|
|
20250319,125700,1575923000,234000,234000,234000,234000,1
|
|
20250319,125600,1575689000,234000,234000,234000,234000,0
|
|
20250319,125500,1575689000,234000,234000,234000,234000,0
|
|
20250319,125400,1575689000,234000,234000,234000,234000,0
|
|
20250319,125300,1575689000,234000,234000,234000,234000,7
|
|
20250319,125200,1574051000,234000,234000,234000,234000,0
|
|
20250319,125100,1574051000,234000,234000,234000,234000,2
|
|
20250319,125000,1573583000,234000,234000,234000,234000,0
|
|
20250319,124900,1573583000,234000,234000,234000,234000,0
|
|
20250319,124800,1573583000,234000,234000,234000,234000,0
|
|
20250319,124700,1573583000,234000,234000,234000,234000,3
|
|
20250319,124600,1572881000,234000,234000,234000,234000,0
|
|
20250319,124500,1572881000,234000,234000,234000,234000,1
|
|
20250319,124400,1572647000,234000,234000,234000,234000,0
|
|
20250319,124300,1572647000,234000,234000,234000,234000,2
|
|
20250319,124200,1572179000,234500,234500,234500,234500,0
|
|
20250319,124100,1572179000,234500,234500,234500,234500,0
|
|
20250319,124000,1572179000,234500,234500,234500,234500,4
|
|
20250319,123900,1571241000,234000,234000,234000,234000,0
|
|
20250319,123800,1571241000,234000,234000,234000,234000,0
|
|
20250319,123700,1571241000,234000,234000,234000,234000,0
|
|
20250319,123600,1571241000,234000,234000,234000,234000,0
|
|
20250319,123500,1571241000,234000,234000,234000,234000,2
|
|
20250319,123400,1570773000,234000,234000,234000,234000,0
|
|
20250319,123300,1570773000,234000,234000,234000,234000,0
|
|
20250319,123200,1570773000,234000,234000,234000,234000,0
|
|
20250319,123100,1570773000,234000,234000,234000,234000,0
|
|
20250319,123000,1570773000,234000,234000,234000,234000,0
|
|
20250319,122900,1570773000,234000,234000,234000,234000,0
|
|
20250319,122800,1570773000,234000,234000,234000,234000,0
|
|
20250319,122700,1570773000,234000,234000,234000,234000,1
|
|
20250319,122600,1570539000,234000,234000,234000,234000,0
|
|
20250319,122500,1570539000,234000,234000,234000,234000,0
|
|
20250319,122400,1570539000,234000,234000,234000,234000,1
|
|
20250319,122300,1570305000,234000,234000,234000,234000,6
|
|
20250319,122200,1568901000,234000,234000,234000,234000,0
|
|
20250319,122100,1568901000,234000,234000,234000,234000,0
|
|
20250319,122000,1568901000,234000,234000,234000,234000,0
|
|
20250319,121900,1568901000,234000,234000,234000,234000,12
|
|
20250319,121800,1566093000,234000,234000,234000,234000,55
|
|
20250319,121700,1553223000,234000,234000,234000,234000,0
|
|
20250319,121600,1553223000,234000,234000,234000,234000,0
|
|
20250319,121500,1553223000,234000,234000,234000,234000,10
|
|
20250319,121400,1550883000,234000,234000,234000,234000,2
|
|
20250319,121300,1550415000,234000,234000,234000,234000,0
|
|
20250319,121200,1550415000,234000,234000,234000,234000,3
|
|
20250319,121100,1549713000,234000,234000,234000,234000,3
|
|
20250319,121000,1549011000,234500,234500,234500,234500,0
|
|
20250319,120900,1549011000,234500,234500,234500,234500,0
|
|
20250319,120800,1549011000,234500,234500,234500,234500,0
|
|
20250319,120700,1549011000,234500,234500,234500,234500,0
|
|
20250319,120600,1549011000,234500,234500,234500,234500,98
|
|
20250319,120500,1526030000,234500,234500,234500,234500,0
|
|
20250319,120400,1526030000,234500,234500,234500,234500,2
|
|
20250319,120300,1525561000,235000,235000,235000,235000,0
|
|
20250319,120200,1525561000,235000,235000,235000,235000,0
|
|
20250319,120100,1525561000,235000,235000,235000,235000,1
|
|
20250319,120000,1525326000,234500,234500,234500,234500,0
|
|
20250319,115900,1525326000,234500,234500,234500,234500,0
|
|
20250319,115800,1525326000,234500,234500,234500,234500,0
|
|
20250319,115700,1525326000,234500,234500,234500,234500,0
|
|
20250319,115600,1525326000,234500,234500,234500,234500,1
|
|
20250319,115500,1525091500,234500,234500,234500,234500,1
|
|
20250319,115400,1524857000,234500,234500,234500,234500,0
|
|
20250319,115300,1524857000,234500,234500,234500,234500,0
|
|
20250319,115200,1524857000,234500,234500,234500,234500,4
|
|
20250319,115100,1523919000,234500,234500,234500,234500,0
|
|
20250319,115000,1523919000,234500,234500,234500,234500,0
|
|
20250319,114900,1523919000,234500,234500,234500,234500,0
|
|
20250319,114800,1523919000,234500,234500,234500,234500,0
|
|
20250319,114700,1523919000,234500,234500,234500,234500,1
|
|
20250319,114600,1523684500,234500,234500,234500,234500,2
|
|
20250319,114500,1523215500,234500,234500,234500,234500,1
|
|
20250319,114400,1522981000,234500,234500,234500,234500,2
|
|
20250319,114300,1522512000,234000,234000,234000,234000,0
|
|
20250319,114200,1522512000,234000,234000,234000,234000,1
|
|
20250319,114100,1522278000,234500,234500,234500,234500,0
|
|
20250319,114000,1522278000,234500,234500,234500,234500,1
|
|
20250319,113900,1522043500,234500,234500,234500,234500,7
|
|
20250319,113800,1520402000,234500,234500,234500,234500,0
|
|
20250319,113700,1520402000,234500,234500,234500,234500,0
|
|
20250319,113600,1520402000,234500,234500,234500,234500,0
|
|
20250319,113500,1520402000,234500,234500,234500,234500,0
|
|
20250319,113400,1520402000,234500,234000,234500,234000,40
|
|
20250319,113300,1511022500,234000,233500,234000,233500,5
|
|
20250319,113200,1509853500,233500,233500,233500,233500,0
|
|
20250319,113100,1509853500,233500,233500,233500,233500,0
|
|
20250319,113000,1509853500,233500,233500,233500,233500,0
|
|
20250319,112900,1509853500,233500,233500,233500,233500,1
|
|
20250319,112800,1509620000,234000,234000,234000,234000,1
|
|
20250319,112700,1509386000,234000,234000,234000,234000,8
|
|
20250319,112600,1507514000,234500,234500,234500,234500,0
|
|
20250319,112500,1507514000,234500,234500,234500,234500,1
|
|
20250319,112400,1507279500,234500,234000,234500,234000,3
|
|
20250319,112300,1506577000,233500,233500,233500,233500,0
|
|
20250319,112200,1506577000,233500,233500,233500,233500,0
|
|
20250319,112100,1506577000,233500,233500,233500,233500,0
|
|
20250319,112000,1506577000,233500,233500,233500,233500,1
|
|
20250319,111900,1506343500,234000,234000,234000,234000,0
|
|
20250319,111800,1506343500,234000,234000,234000,234000,1
|
|
20250319,111700,1506109500,234500,234500,234500,234500,4
|
|
20250319,111600,1505171500,234000,234000,234000,234000,0
|
|
20250319,111500,1505171500,234000,234000,234000,234000,30
|
|
20250319,111400,1498151500,234000,234000,234000,234000,0
|
|
20250319,111300,1498151500,234000,234000,234000,234000,5
|
|
20250319,111200,1496981500,235000,234500,235000,234500,4
|
|
20250319,111100,1496042000,234000,234000,234000,234000,1
|
|
20250319,111000,1495808000,235000,235000,235000,235000,0
|
|
20250319,110900,1495808000,235000,235000,235000,235000,0
|
|
20250319,110800,1495808000,235000,235000,235000,235000,0
|
|
20250319,110700,1495808000,235000,235000,235000,235000,0
|
|
20250319,110600,1495808000,235000,235000,235000,235000,0
|
|
20250319,110500,1495808000,235000,235000,235000,235000,2
|
|
20250319,110400,1495338000,235000,235000,235000,235000,0
|
|
20250319,110300,1495338000,235000,235000,235000,235000,0
|
|
20250319,110200,1495338000,235000,235000,235000,235000,6
|
|
20250319,110100,1493928000,234000,235000,235000,234000,6
|
|
20250319,110000,1492522000,235000,235000,235000,235000,1
|
|
20250319,105900,1492287000,234000,234000,234000,234000,100
|
|
20250319,105800,1468887000,233500,233500,233500,233500,2
|
|
20250319,105700,1468420000,233500,233500,233500,233500,64
|
|
20250319,105600,1453476000,233500,233500,233500,233500,16
|
|
20250319,105500,1449740000,233750,233750,233750,233750,0
|
|
20250319,105400,1449740000,233750,233750,233750,233750,1
|
|
20250319,105300,1449506250,233750,233500,233750,233500,19
|
|
20250319,105200,1445069000,233500,233500,233500,233500,14
|
|
20250319,105100,1441800000,233250,233500,233500,233250,2
|
|
20250319,105000,1441333250,233250,233250,233250,233250,0
|
|
20250319,104900,1441333250,233250,233250,233250,233250,2
|
|
20250319,104800,1440866750,233250,233250,233250,233250,13
|
|
20250319,104700,1437834500,233250,233250,233250,233250,1
|
|
20250319,104600,1437601250,233500,233500,233500,233500,0
|
|
20250319,104500,1437601250,233500,233500,233500,233500,84
|
|
20250319,104400,1417987250,233500,233500,233500,233500,80
|
|
20250319,104300,1399307250,233500,233500,233500,233500,102
|
|
20250319,104200,1375490250,233500,233500,233500,233500,0
|
|
20250319,104100,1375490250,233500,233500,233500,233500,0
|
|
20250319,104000,1375490250,233500,233500,233500,233500,1
|
|
20250319,103900,1375256750,234000,234000,234000,233500,5
|
|
20250319,103800,1374088250,234500,234500,234500,234500,0
|
|
20250319,103700,1374088250,234500,234500,234500,234500,0
|
|
20250319,103600,1374088250,234500,234500,234500,234500,0
|
|
20250319,103500,1374088250,234500,234500,234500,234500,0
|
|
20250319,103400,1374088250,234500,234500,234500,234500,0
|
|
20250319,103300,1374088250,234500,234000,234500,234000,101
|
|
20250319,103200,1350404250,234000,234000,234000,234000,4
|
|
20250319,103100,1349468250,234500,234500,234500,234500,0
|
|
20250319,103000,1349468250,234500,233500,234500,233500,2
|
|
20250319,102900,1349000250,234000,234000,234000,234000,4
|
|
20250319,102800,1348064250,234500,234500,234500,234500,0
|
|
20250319,102700,1348064250,234500,234500,234500,234500,0
|
|
20250319,102600,1348064250,234500,234500,234500,234500,4
|
|
20250319,102500,1347126250,234000,234000,234000,234000,1
|
|
20250319,102400,1346892250,234000,234000,234000,234000,112
|
|
20250319,102300,1320684250,234000,234000,234000,234000,0
|
|
20250319,102200,1320684250,234000,234500,234500,234000,118
|
|
20250319,102100,1293071750,234500,234500,234500,234500,0
|
|
20250319,102000,1293071750,234500,234500,234500,234500,0
|
|
20250319,101900,1293071750,234500,234000,234500,234000,5
|
|
20250319,101800,1291901250,234500,234500,234500,234500,1
|
|
20250319,101700,1291666750,234500,234000,234500,234000,57
|
|
20250319,101600,1278313250,234000,234500,234500,234000,17
|
|
20250319,101500,1274333750,234500,234500,235000,234000,66
|
|
20250319,101400,1258841250,234000,234500,234500,234000,68
|
|
20250319,101300,1242923750,234500,234500,234500,234500,16
|
|
20250319,101200,1239171750,234500,234500,234500,234500,4
|
|
20250319,101100,1238233750,234500,234500,234500,234500,3
|
|
20250319,101000,1237530250,234500,234500,234500,234500,5
|
|
20250319,100900,1236357750,234000,234000,234000,234000,25
|
|
20250319,100800,1230507750,234500,234500,234500,234500,1
|
|
20250319,100700,1230273250,234500,235000,235000,234500,27
|
|
20250319,100600,1223941250,234500,234500,234500,234500,0
|
|
20250319,100500,1223941250,234500,234500,234500,234500,0
|
|
20250319,100400,1223941250,234500,234500,235000,234500,3
|
|
20250319,100300,1223237250,234500,234500,234500,234500,1
|
|
20250319,100200,1223002750,234000,234000,234000,234000,0
|
|
20250319,100100,1223002750,234000,234500,235000,234000,66
|
|
20250319,100000,1207527250,235000,235000,235500,234500,28
|
|
20250319,095900,1200947750,235500,235500,235500,235500,0
|
|
20250319,095800,1200947750,235500,235500,235500,235500,1
|
|
20250319,095700,1200712250,236000,236000,236000,236000,5
|
|
20250319,095600,1199532250,235000,235000,235000,235000,0
|
|
20250319,095500,1199532250,235000,235000,235000,235000,50
|
|
20250319,095400,1187782250,234500,234500,234500,234500,2
|
|
20250319,095300,1187313250,234500,235500,235500,234500,38
|
|
20250319,095200,1178382750,236000,236000,236000,236000,3
|
|
20250319,095100,1177674750,235000,236000,236000,235000,9
|
|
20250319,095000,1175551750,236000,236000,236000,235500,44
|
|
20250319,094900,1165171750,235500,235500,235500,235500,1
|
|
20250319,094800,1164936250,236000,236000,236000,236000,1
|
|
20250319,094700,1164700250,236000,236000,236000,236000,16
|
|
20250319,094600,1160924250,236000,236000,236000,234000,172
|
|
20250319,094500,1120511250,236000,236000,236000,236000,62
|
|
20250319,094400,1105879250,236000,236000,236000,236000,3
|
|
20250319,094300,1105171250,236000,237000,237000,236000,44
|
|
20250319,094200,1094765250,237000,237500,237500,237000,50
|
|
20250319,094100,1082906250,237500,237500,237500,237500,4
|
|
20250319,094000,1081956250,238000,237500,238000,237500,10
|
|
20250319,093900,1079579750,237500,238500,238500,237500,48
|
|
20250319,093800,1068155750,238000,238000,238000,238000,87
|
|
20250319,093700,1047449750,237000,237000,237000,237000,1
|
|
20250319,093600,1047212750,237000,237000,237000,237000,1
|
|
20250319,093500,1046975750,237500,237000,237500,237000,18
|
|
20250319,093400,1042702250,237000,237000,237000,237000,11
|
|
20250319,093300,1040095250,236500,238000,238000,236500,108
|
|
20250319,093200,1014452250,238500,238500,238500,238500,1
|
|
20250319,093100,1014213750,238500,238500,238500,238500,3
|
|
20250319,093000,1013498250,238500,238500,238500,238500,67
|
|
20250319,092900,997518750,239000,238500,239000,238500,59
|
|
20250319,092800,983446250,238500,238000,238500,238000,108
|
|
20250319,092700,957689250,238000,238500,238500,238000,153
|
|
20250319,092600,921235750,238500,238500,239000,238500,144
|
|
20250319,092500,886889750,238500,239000,239000,238500,58
|
|
20250319,092400,873048500,239000,240500,240500,238500,355
|
|
20250319,092300,788147000,240000,237500,240000,237500,1441
|
|
20250319,092200,443292500,238000,236500,238000,236500,256
|
|
20250319,092100,382582000,236500,235000,236500,235000,125
|
|
20250319,092000,353091000,235000,234500,235000,234500,90
|
|
20250319,091900,331953500,234250,234000,234250,234000,15
|
|
20250319,091800,328443000,234500,234000,234500,234000,14
|
|
20250319,091700,325166000,234000,234000,234000,234000,30
|
|
20250319,091600,318146000,234000,234000,234000,234000,1
|
|
20250319,091500,317912000,234500,234500,234500,234500,15
|
|
20250319,091400,314394500,234500,234000,234500,234000,29
|
|
20250319,091300,307604000,234500,235000,235000,234500,33
|
|
20250319,091200,299863500,234500,235000,235000,234500,29
|
|
20250319,091100,293062500,235000,235000,235000,235000,3
|
|
20250319,091000,292357500,235000,235000,235500,235000,29
|
|
20250319,090900,285540000,235000,235000,236000,235000,25
|
|
20250319,090800,279661000,235000,236500,236500,235000,105
|
|
20250319,090700,254873500,237500,234000,237500,234000,512
|
|
20250319,090600,134370500,234000,230500,234500,230500,475
|
|
20250319,090500,23481500,230500,230500,230500,230500,4
|
|
20250319,090400,22559500,230500,230500,230500,230500,0
|
|
20250319,090300,22559500,230500,230500,230500,230500,5
|
|
20250319,090200,21407000,232500,232500,232500,232500,1
|
|
20250319,090100,21174500,230500,231000,232500,230500,20
|
|
20250319,090000,16543000,233000,233000,233000,233000,71
|