738 lines
41 KiB
CSV
738 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,211500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,211400,1701807750,231000,231000,231000,231000,0
|
|
20250320,211300,1701807750,231000,231000,231000,231000,0
|
|
20250320,211200,1701807750,231000,231000,231000,231000,0
|
|
20250320,211100,1701807750,231000,231000,231000,231000,0
|
|
20250320,211000,1701807750,231000,231000,231000,231000,0
|
|
20250320,210900,1701807750,231000,231000,231000,231000,0
|
|
20250320,210800,1701807750,231000,231000,231000,231000,0
|
|
20250320,210700,1701807750,231000,231000,231000,231000,0
|
|
20250320,210600,1701807750,231000,231000,231000,231000,0
|
|
20250320,210500,1701807750,231000,231000,231000,231000,0
|
|
20250320,210400,1701807750,231000,231000,231000,231000,0
|
|
20250320,210300,1701807750,231000,231000,231000,231000,0
|
|
20250320,210200,1701807750,231000,231000,231000,231000,0
|
|
20250320,210100,1701807750,231000,231000,231000,231000,0
|
|
20250320,210000,1701807750,231000,231000,231000,231000,0
|
|
20250320,205900,1701807750,231000,231000,231000,231000,0
|
|
20250320,205800,1701807750,231000,231000,231000,231000,0
|
|
20250320,205700,1701807750,231000,231000,231000,231000,0
|
|
20250320,205600,1701807750,231000,231000,231000,231000,0
|
|
20250320,205500,1701807750,231000,231000,231000,231000,0
|
|
20250320,205400,1701807750,231000,231000,231000,231000,0
|
|
20250320,205300,1701807750,231000,231000,231000,231000,0
|
|
20250320,205200,1701807750,231000,231000,231000,231000,0
|
|
20250320,205100,1701807750,231000,231000,231000,231000,0
|
|
20250320,205000,1701807750,231000,231000,231000,231000,0
|
|
20250320,204900,1701807750,231000,231000,231000,231000,0
|
|
20250320,204800,1701807750,231000,231000,231000,231000,0
|
|
20250320,204700,1701807750,231000,231000,231000,231000,0
|
|
20250320,204600,1701807750,231000,231000,231000,231000,0
|
|
20250320,204500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,204400,1701807750,231000,231000,231000,231000,0
|
|
20250320,204300,1701807750,231000,231000,231000,231000,0
|
|
20250320,204200,1701807750,231000,231000,231000,231000,0
|
|
20250320,204100,1701807750,231000,231000,231000,231000,0
|
|
20250320,204000,1701807750,231000,231000,231000,231000,0
|
|
20250320,203900,1701807750,231000,231000,231000,231000,0
|
|
20250320,203800,1701807750,231000,231000,231000,231000,0
|
|
20250320,203700,1701807750,231000,231000,231000,231000,0
|
|
20250320,203600,1701807750,231000,231000,231000,231000,0
|
|
20250320,203500,1701807750,231000,231000,231000,231000,0
|
|
20250320,203400,1701807750,231000,231000,231000,231000,0
|
|
20250320,203300,1701807750,231000,231000,231000,231000,0
|
|
20250320,203200,1701807750,231000,231000,231000,231000,0
|
|
20250320,203100,1701807750,231000,231000,231000,231000,0
|
|
20250320,203000,1701807750,231000,231000,231000,231000,0
|
|
20250320,202900,1701807750,231000,231000,231000,231000,0
|
|
20250320,202800,1701807750,231000,231000,231000,231000,0
|
|
20250320,202700,1701807750,231000,231000,231000,231000,0
|
|
20250320,202600,1701807750,231000,231000,231000,231000,0
|
|
20250320,202500,1701807750,231000,231000,231000,231000,0
|
|
20250320,202400,1701807750,231000,231000,231000,231000,0
|
|
20250320,202300,1701807750,231000,231000,231000,231000,0
|
|
20250320,202200,1701807750,231000,231000,231000,231000,0
|
|
20250320,202100,1701807750,231000,231000,231000,231000,0
|
|
20250320,202000,1701807750,231000,231000,231000,231000,0
|
|
20250320,201900,1701807750,231000,231000,231000,231000,0
|
|
20250320,201800,1701807750,231000,231000,231000,231000,0
|
|
20250320,201700,1701807750,231000,231000,231000,231000,0
|
|
20250320,201600,1701807750,231000,231000,231000,231000,0
|
|
20250320,201500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,201400,1701807750,231000,231000,231000,231000,0
|
|
20250320,201300,1701807750,231000,231000,231000,231000,0
|
|
20250320,201200,1701807750,231000,231000,231000,231000,0
|
|
20250320,201100,1701807750,231000,231000,231000,231000,0
|
|
20250320,201000,1701807750,231000,231000,231000,231000,0
|
|
20250320,200900,1701807750,231000,231000,231000,231000,0
|
|
20250320,200800,1701807750,231000,231000,231000,231000,0
|
|
20250320,200700,1701807750,231000,231000,231000,231000,0
|
|
20250320,200600,1701807750,231000,231000,231000,231000,0
|
|
20250320,200500,1701807750,231000,231000,231000,231000,0
|
|
20250320,200400,1701807750,231000,231000,231000,231000,0
|
|
20250320,200300,1701807750,231000,231000,231000,231000,0
|
|
20250320,200200,1701807750,231000,231000,231000,231000,0
|
|
20250320,200100,1701807750,231000,231000,231000,231000,0
|
|
20250320,200000,1701807750,231000,231000,231000,231000,0
|
|
20250320,195900,1701807750,231000,231000,231000,231000,0
|
|
20250320,195800,1701807750,231000,231000,231000,231000,0
|
|
20250320,195700,1701807750,231000,231000,231000,231000,0
|
|
20250320,195600,1701807750,231000,231000,231000,231000,0
|
|
20250320,195500,1701807750,231000,231000,231000,231000,0
|
|
20250320,195400,1701807750,231000,231000,231000,231000,0
|
|
20250320,195300,1701807750,231000,231000,231000,231000,0
|
|
20250320,195200,1701807750,231000,231000,231000,231000,0
|
|
20250320,195100,1701807750,231000,231000,231000,231000,0
|
|
20250320,195000,1701807750,231000,231000,231000,231000,0
|
|
20250320,194900,1701807750,231000,231000,231000,231000,0
|
|
20250320,194800,1701807750,231000,231000,231000,231000,0
|
|
20250320,194700,1701807750,231000,231000,231000,231000,0
|
|
20250320,194600,1701807750,231000,231000,231000,231000,0
|
|
20250320,194500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,194400,1701807750,231000,231000,231000,231000,0
|
|
20250320,194300,1701807750,231000,231000,231000,231000,0
|
|
20250320,194200,1701807750,231000,231000,231000,231000,0
|
|
20250320,194100,1701807750,231000,231000,231000,231000,0
|
|
20250320,194000,1701807750,231000,231000,231000,231000,0
|
|
20250320,193900,1701807750,231000,231000,231000,231000,0
|
|
20250320,193800,1701807750,231000,231000,231000,231000,0
|
|
20250320,193700,1701807750,231000,231000,231000,231000,0
|
|
20250320,193600,1701807750,231000,231000,231000,231000,0
|
|
20250320,193500,1701807750,231000,231000,231000,231000,0
|
|
20250320,193400,1701807750,231000,231000,231000,231000,0
|
|
20250320,193300,1701807750,231000,231000,231000,231000,0
|
|
20250320,193200,1701807750,231000,231000,231000,231000,0
|
|
20250320,193100,1701807750,231000,231000,231000,231000,0
|
|
20250320,193000,1701807750,231000,231000,231000,231000,0
|
|
20250320,192900,1701807750,231000,231000,231000,231000,0
|
|
20250320,192800,1701807750,231000,231000,231000,231000,0
|
|
20250320,192700,1701807750,231000,231000,231000,231000,0
|
|
20250320,192600,1701807750,231000,231000,231000,231000,0
|
|
20250320,192500,1701807750,231000,231000,231000,231000,0
|
|
20250320,192400,1701807750,231000,231000,231000,231000,0
|
|
20250320,192300,1701807750,231000,231000,231000,231000,0
|
|
20250320,192200,1701807750,231000,231000,231000,231000,0
|
|
20250320,192100,1701807750,231000,231000,231000,231000,0
|
|
20250320,192000,1701807750,231000,231000,231000,231000,0
|
|
20250320,191900,1701807750,231000,231000,231000,231000,0
|
|
20250320,191800,1701807750,231000,231000,231000,231000,0
|
|
20250320,191700,1701807750,231000,231000,231000,231000,0
|
|
20250320,191600,1701807750,231000,231000,231000,231000,0
|
|
20250320,191500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,191400,1701807750,231000,231000,231000,231000,0
|
|
20250320,191300,1701807750,231000,231000,231000,231000,0
|
|
20250320,191200,1701807750,231000,231000,231000,231000,0
|
|
20250320,191100,1701807750,231000,231000,231000,231000,0
|
|
20250320,191000,1701807750,231000,231000,231000,231000,0
|
|
20250320,190900,1701807750,231000,231000,231000,231000,0
|
|
20250320,190800,1701807750,231000,231000,231000,231000,0
|
|
20250320,190700,1701807750,231000,231000,231000,231000,0
|
|
20250320,190600,1701807750,231000,231000,231000,231000,0
|
|
20250320,190500,1701807750,231000,231000,231000,231000,0
|
|
20250320,190400,1701807750,231000,231000,231000,231000,0
|
|
20250320,190300,1701807750,231000,231000,231000,231000,0
|
|
20250320,190200,1701807750,231000,231000,231000,231000,0
|
|
20250320,190100,1701807750,231000,231000,231000,231000,0
|
|
20250320,190000,1701807750,231000,231000,231000,231000,0
|
|
20250320,185900,1701807750,231000,231000,231000,231000,0
|
|
20250320,185800,1701807750,231000,231000,231000,231000,0
|
|
20250320,185700,1701807750,231000,231000,231000,231000,0
|
|
20250320,185600,1701807750,231000,231000,231000,231000,0
|
|
20250320,185500,1701807750,231000,231000,231000,231000,0
|
|
20250320,185400,1701807750,231000,231000,231000,231000,0
|
|
20250320,185300,1701807750,231000,231000,231000,231000,0
|
|
20250320,185200,1701807750,231000,231000,231000,231000,0
|
|
20250320,185100,1701807750,231000,231000,231000,231000,0
|
|
20250320,185000,1701807750,231000,231000,231000,231000,0
|
|
20250320,184900,1701807750,231000,231000,231000,231000,0
|
|
20250320,184800,1701807750,231000,231000,231000,231000,0
|
|
20250320,184700,1701807750,231000,231000,231000,231000,0
|
|
20250320,184600,1701807750,231000,231000,231000,231000,0
|
|
20250320,184500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,184400,1701807750,231000,231000,231000,231000,0
|
|
20250320,184300,1701807750,231000,231000,231000,231000,0
|
|
20250320,184200,1701807750,231000,231000,231000,231000,0
|
|
20250320,184100,1701807750,231000,231000,231000,231000,0
|
|
20250320,184000,1701807750,231000,231000,231000,231000,0
|
|
20250320,183900,1701807750,231000,231000,231000,231000,0
|
|
20250320,183800,1701807750,231000,231000,231000,231000,0
|
|
20250320,183700,1701807750,231000,231000,231000,231000,0
|
|
20250320,183600,1701807750,231000,231000,231000,231000,0
|
|
20250320,183500,1701807750,231000,231000,231000,231000,0
|
|
20250320,183400,1701807750,231000,231000,231000,231000,0
|
|
20250320,183300,1701807750,231000,231000,231000,231000,0
|
|
20250320,183200,1701807750,231000,231000,231000,231000,0
|
|
20250320,183100,1701807750,231000,231000,231000,231000,0
|
|
20250320,183000,1701807750,231000,231000,231000,231000,0
|
|
20250320,182900,1701807750,231000,231000,231000,231000,0
|
|
20250320,182800,1701807750,231000,231000,231000,231000,0
|
|
20250320,182700,1701807750,231000,231000,231000,231000,0
|
|
20250320,182600,1701807750,231000,231000,231000,231000,0
|
|
20250320,182500,1701807750,231000,231000,231000,231000,0
|
|
20250320,182400,1701807750,231000,231000,231000,231000,0
|
|
20250320,182300,1701807750,231000,231000,231000,231000,0
|
|
20250320,182200,1701807750,231000,231000,231000,231000,0
|
|
20250320,182100,1701807750,231000,231000,231000,231000,0
|
|
20250320,182000,1701807750,231000,231000,231000,231000,0
|
|
20250320,181900,1701807750,231000,231000,231000,231000,0
|
|
20250320,181800,1701807750,231000,231000,231000,231000,0
|
|
20250320,181700,1701807750,231000,231000,231000,231000,0
|
|
20250320,181600,1701807750,231000,231000,231000,231000,0
|
|
20250320,181500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,181400,1701807750,231000,231000,231000,231000,0
|
|
20250320,181300,1701807750,231000,231000,231000,231000,0
|
|
20250320,181200,1701807750,231000,231000,231000,231000,0
|
|
20250320,181100,1701807750,231000,231000,231000,231000,0
|
|
20250320,181000,1701807750,231000,231000,231000,231000,0
|
|
20250320,180900,1701807750,231000,231000,231000,231000,0
|
|
20250320,180800,1701807750,231000,231000,231000,231000,0
|
|
20250320,180700,1701807750,231000,231000,231000,231000,0
|
|
20250320,180600,1701807750,231000,231000,231000,231000,0
|
|
20250320,180500,1701807750,231000,231000,231000,231000,0
|
|
20250320,180400,1701807750,231000,231000,231000,231000,0
|
|
20250320,180300,1701807750,231000,231000,231000,231000,0
|
|
20250320,180200,1701807750,231000,231000,231000,231000,0
|
|
20250320,180100,1701807750,231000,231000,231000,231000,0
|
|
20250320,180000,1701807750,231000,231000,231000,231000,0
|
|
20250320,175900,1701807750,231000,231000,231000,231000,0
|
|
20250320,175800,1701807750,231000,231000,231000,231000,0
|
|
20250320,175700,1701807750,231000,231000,231000,231000,0
|
|
20250320,175600,1701807750,231000,231000,231000,231000,0
|
|
20250320,175500,1701807750,231000,231000,231000,231000,0
|
|
20250320,175400,1701807750,231000,231000,231000,231000,0
|
|
20250320,175300,1701807750,231000,231000,231000,231000,0
|
|
20250320,175200,1701807750,231000,231000,231000,231000,0
|
|
20250320,175100,1701807750,231000,231000,231000,231000,0
|
|
20250320,175000,1701807750,231000,231000,231000,231000,0
|
|
20250320,174900,1701807750,231000,231000,231000,231000,0
|
|
20250320,174800,1701807750,231000,231000,231000,231000,0
|
|
20250320,174700,1701807750,231000,231000,231000,231000,0
|
|
20250320,174600,1701807750,231000,231000,231000,231000,0
|
|
20250320,174500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,174400,1701807750,231000,231000,231000,231000,0
|
|
20250320,174300,1701807750,231000,231000,231000,231000,0
|
|
20250320,174200,1701807750,231000,231000,231000,231000,0
|
|
20250320,174100,1701807750,231000,231000,231000,231000,0
|
|
20250320,174000,1701807750,231000,231000,231000,231000,0
|
|
20250320,173900,1701807750,231000,231000,231000,231000,0
|
|
20250320,173800,1701807750,231000,231000,231000,231000,0
|
|
20250320,173700,1701807750,231000,231000,231000,231000,0
|
|
20250320,173600,1701807750,231000,231000,231000,231000,0
|
|
20250320,173500,1701807750,231000,231000,231000,231000,0
|
|
20250320,173400,1701807750,231000,231000,231000,231000,0
|
|
20250320,173300,1701807750,231000,231000,231000,231000,0
|
|
20250320,173200,1701807750,231000,231000,231000,231000,0
|
|
20250320,173100,1701807750,231000,231000,231000,231000,0
|
|
20250320,173000,1701807750,231000,231000,231000,231000,0
|
|
20250320,172900,1701807750,231000,231000,231000,231000,0
|
|
20250320,172800,1701807750,231000,231000,231000,231000,0
|
|
20250320,172700,1701807750,231000,231000,231000,231000,0
|
|
20250320,172600,1701807750,231000,231000,231000,231000,0
|
|
20250320,172500,1701807750,231000,231000,231000,231000,0
|
|
20250320,172400,1701807750,231000,231000,231000,231000,0
|
|
20250320,172300,1701807750,231000,231000,231000,231000,0
|
|
20250320,172200,1701807750,231000,231000,231000,231000,0
|
|
20250320,172100,1701807750,231000,231000,231000,231000,0
|
|
20250320,172000,1701807750,231000,231000,231000,231000,0
|
|
20250320,171900,1701807750,231000,231000,231000,231000,0
|
|
20250320,171800,1701807750,231000,231000,231000,231000,0
|
|
20250320,171700,1701807750,231000,231000,231000,231000,0
|
|
20250320,171600,1701807750,231000,231000,231000,231000,0
|
|
20250320,171500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,171400,1701807750,231000,231000,231000,231000,0
|
|
20250320,171300,1701807750,231000,231000,231000,231000,0
|
|
20250320,171200,1701807750,231000,231000,231000,231000,0
|
|
20250320,171100,1701807750,231000,231000,231000,231000,0
|
|
20250320,171000,1701807750,231000,231000,231000,231000,0
|
|
20250320,170900,1701807750,231000,231000,231000,231000,0
|
|
20250320,170800,1701807750,231000,231000,231000,231000,0
|
|
20250320,170700,1701807750,231000,231000,231000,231000,0
|
|
20250320,170600,1701807750,231000,231000,231000,231000,0
|
|
20250320,170500,1701807750,231000,231000,231000,231000,0
|
|
20250320,170400,1701807750,231000,231000,231000,231000,0
|
|
20250320,170300,1701807750,231000,231000,231000,231000,0
|
|
20250320,170200,1701807750,231000,231000,231000,231000,0
|
|
20250320,170100,1701807750,231000,231000,231000,231000,0
|
|
20250320,170000,1701807750,231000,231000,231000,231000,0
|
|
20250320,165900,1701807750,231000,231000,231000,231000,0
|
|
20250320,165800,1701807750,231000,231000,231000,231000,0
|
|
20250320,165700,1701807750,231000,231000,231000,231000,0
|
|
20250320,165600,1701807750,231000,231000,231000,231000,0
|
|
20250320,165500,1701807750,231000,231000,231000,231000,0
|
|
20250320,165400,1701807750,231000,231000,231000,231000,0
|
|
20250320,165300,1701807750,231000,231000,231000,231000,0
|
|
20250320,165200,1701807750,231000,231000,231000,231000,0
|
|
20250320,165100,1701807750,231000,231000,231000,231000,0
|
|
20250320,165000,1701807750,231000,231000,231000,231000,0
|
|
20250320,164900,1701807750,231000,231000,231000,231000,0
|
|
20250320,164800,1701807750,231000,231000,231000,231000,0
|
|
20250320,164700,1701807750,231000,231000,231000,231000,0
|
|
20250320,164600,1701807750,231000,231000,231000,231000,0
|
|
20250320,164500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,164400,1701807750,231000,231000,231000,231000,0
|
|
20250320,164300,1701807750,231000,231000,231000,231000,0
|
|
20250320,164200,1701807750,231000,231000,231000,231000,0
|
|
20250320,164100,1701807750,231000,231000,231000,231000,0
|
|
20250320,164000,1701807750,231000,231000,231000,231000,0
|
|
20250320,163900,1701807750,231000,231000,231000,231000,0
|
|
20250320,163800,1701807750,231000,231000,231000,231000,0
|
|
20250320,163700,1701807750,231000,231000,231000,231000,0
|
|
20250320,163600,1701807750,231000,231000,231000,231000,0
|
|
20250320,163500,1701807750,231000,231000,231000,231000,0
|
|
20250320,163400,1701807750,231000,231000,231000,231000,0
|
|
20250320,163300,1701807750,231000,231000,231000,231000,0
|
|
20250320,163200,1701807750,231000,231000,231000,231000,0
|
|
20250320,163100,1701807750,231000,231000,231000,231000,0
|
|
20250320,163000,1701807750,231000,231000,231000,231000,0
|
|
20250320,162900,1701807750,231000,231000,231000,231000,0
|
|
20250320,162800,1701807750,231000,231000,231000,231000,0
|
|
20250320,162700,1701807750,231000,231000,231000,231000,0
|
|
20250320,162600,1701807750,231000,231000,231000,231000,0
|
|
20250320,162500,1701807750,231000,231000,231000,231000,0
|
|
20250320,162400,1701807750,231000,231000,231000,231000,0
|
|
20250320,162300,1701807750,231000,231000,231000,231000,0
|
|
20250320,162200,1701807750,231000,231000,231000,231000,0
|
|
20250320,162100,1701807750,231000,231000,231000,231000,0
|
|
20250320,162000,1701807750,231000,231000,231000,231000,0
|
|
20250320,161900,1701807750,231000,231000,231000,231000,0
|
|
20250320,161800,1701807750,231000,231000,231000,231000,0
|
|
20250320,161700,1701807750,231000,231000,231000,231000,0
|
|
20250320,161600,1701807750,231000,231000,231000,231000,0
|
|
20250320,161500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,161400,1701807750,231000,231000,231000,231000,0
|
|
20250320,161300,1701807750,231000,231000,231000,231000,0
|
|
20250320,161200,1701807750,231000,231000,231000,231000,0
|
|
20250320,161100,1701807750,231000,231000,231000,231000,0
|
|
20250320,161000,1701807750,231000,231000,231000,231000,0
|
|
20250320,160900,1701807750,231000,231000,231000,231000,0
|
|
20250320,160800,1701807750,231000,231000,231000,231000,0
|
|
20250320,160700,1701807750,231000,231000,231000,231000,0
|
|
20250320,160600,1701807750,231000,231000,231000,231000,0
|
|
20250320,160500,1701807750,231000,231000,231000,231000,0
|
|
20250320,160400,1701807750,231000,231000,231000,231000,0
|
|
20250320,160300,1701807750,231000,231000,231000,231000,0
|
|
20250320,160200,1701807750,231000,231000,231000,231000,0
|
|
20250320,160100,1701807750,231000,231000,231000,231000,0
|
|
20250320,160000,1701807750,231000,231000,231000,231000,0
|
|
20250320,155900,1701807750,231000,231000,231000,231000,0
|
|
20250320,155800,1701807750,231000,231000,231000,231000,0
|
|
20250320,155700,1701807750,231000,231000,231000,231000,0
|
|
20250320,155600,1701807750,231000,231000,231000,231000,0
|
|
20250320,155500,1701807750,231000,231000,231000,231000,0
|
|
20250320,155400,1701807750,231000,231000,231000,231000,0
|
|
20250320,155300,1701807750,231000,231000,231000,231000,0
|
|
20250320,155200,1701807750,231000,231000,231000,231000,0
|
|
20250320,155100,1701807750,231000,231000,231000,231000,0
|
|
20250320,155000,1701807750,231000,231000,231000,231000,0
|
|
20250320,154900,1701807750,231000,231000,231000,231000,0
|
|
20250320,154800,1701807750,231000,231000,231000,231000,0
|
|
20250320,154700,1701807750,231000,231000,231000,231000,0
|
|
20250320,154600,1701807750,231000,231000,231000,231000,0
|
|
20250320,154500,1701807750,231000,231000,231000,231000,1511
|
|
20250320,154400,1701807750,231000,231000,231000,231000,0
|
|
20250320,154300,1701807750,231000,231000,231000,231000,0
|
|
20250320,154200,1701807750,231000,231000,231000,231000,0
|
|
20250320,154100,1701807750,231000,231000,231000,231000,0
|
|
20250320,154000,1701807750,231000,231000,231000,231000,0
|
|
20250320,153900,1701807750,231000,231000,231000,231000,0
|
|
20250320,153800,1701807750,231000,231000,231000,231000,0
|
|
20250320,153700,1701807750,231000,231000,231000,231000,0
|
|
20250320,153600,1701807750,231000,231000,231000,231000,0
|
|
20250320,153500,1701807750,231000,231000,231000,231000,0
|
|
20250320,153400,1701807750,231000,231000,231000,231000,0
|
|
20250320,153300,1701807750,231000,231000,231000,231000,0
|
|
20250320,153200,1701807750,231000,231000,231000,231000,0
|
|
20250320,153100,1701807750,231000,231000,231000,231000,0
|
|
20250320,153000,1701807750,231000,231000,231000,231000,1511
|
|
20250320,152900,1352766750,233000,233000,233000,233000,0
|
|
20250320,152800,1352766750,233000,233000,233000,233000,0
|
|
20250320,152700,1352766750,233000,233000,233000,233000,0
|
|
20250320,152600,1352766750,233000,233000,233000,233000,0
|
|
20250320,152500,1352766750,233000,233000,233000,233000,0
|
|
20250320,152400,1352766750,233000,233000,233000,233000,0
|
|
20250320,152300,1352766750,233000,233000,233000,233000,0
|
|
20250320,152200,1352766750,233000,233000,233000,233000,0
|
|
20250320,152100,1352766750,233000,233000,233000,233000,0
|
|
20250320,152000,1352766750,233000,233000,233000,233000,0
|
|
20250320,151900,1352766750,233000,233500,234000,233000,198
|
|
20250320,151800,1306577250,233500,233500,234000,233500,20
|
|
20250320,151700,1301906250,233500,233000,233500,233000,9
|
|
20250320,151600,1299806250,233000,233000,233500,233000,3
|
|
20250320,151500,1299106750,233000,233000,233000,233000,5
|
|
20250320,151400,1297941750,233000,233500,233500,233000,81
|
|
20250320,151300,1279029250,233500,233500,233500,233500,12
|
|
20250320,151200,1276227250,233500,233500,234000,233500,5
|
|
20250320,151100,1275058250,233500,233500,233500,233500,3
|
|
20250320,151000,1274357750,233500,233500,233500,233500,6
|
|
20250320,150900,1272956750,233500,233500,233500,233500,1
|
|
20250320,150800,1272723250,233500,233500,233500,233500,51
|
|
20250320,150700,1260814750,233500,233500,233500,233500,1
|
|
20250320,150600,1260581250,233500,233500,233500,233500,1
|
|
20250320,150500,1260347750,234000,234000,234000,234000,6
|
|
20250320,150400,1258943750,234000,234000,234000,234000,1
|
|
20250320,150300,1258709750,234000,234000,234000,234000,4
|
|
20250320,150200,1257773750,233500,233500,233500,233500,1
|
|
20250320,150100,1257540250,233500,233500,233500,233500,1
|
|
20250320,150000,1257306750,234000,234000,234000,234000,55
|
|
20250320,145900,1244436750,234000,233500,234000,233500,3
|
|
20250320,145800,1243735250,233500,233500,233500,233500,5
|
|
20250320,145700,1242567750,233500,233500,233500,233500,1
|
|
20250320,145600,1242334250,233500,233500,234000,233500,4
|
|
20250320,145500,1241399750,233500,234000,234000,233500,2
|
|
20250320,145400,1240932250,233500,233750,233750,233500,2
|
|
20250320,145300,1240465000,233500,233500,234000,233500,4
|
|
20250320,145200,1239530500,233500,233500,233500,233500,1
|
|
20250320,145100,1239297000,233500,233500,233500,233500,2
|
|
20250320,145000,1238830000,234000,234000,234000,233500,4
|
|
20250320,144900,1237895000,233500,234000,234000,233500,3
|
|
20250320,144800,1237194000,233500,233500,233500,233500,15
|
|
20250320,144700,1233691500,233500,233500,233500,233500,1
|
|
20250320,144600,1233458000,234000,233500,234000,233500,3
|
|
20250320,144500,1232757000,233500,233500,233500,233500,1
|
|
20250320,144400,1232523500,234000,233500,234000,233500,2
|
|
20250320,144300,1232056000,234000,233500,234000,233500,6
|
|
20250320,144200,1230653000,233500,233500,233500,233500,1
|
|
20250320,144100,1230419500,233500,233500,233500,233500,2
|
|
20250320,144000,1229952500,233500,234000,234000,233500,6
|
|
20250320,143900,1228550000,233500,234000,234000,233500,3
|
|
20250320,143800,1227849000,233500,233500,234000,233500,8
|
|
20250320,143700,1225978000,233500,233500,234000,233500,17
|
|
20250320,143600,1222008000,233500,233500,233500,233500,1
|
|
20250320,143500,1221774500,233500,233500,233500,233500,3
|
|
20250320,143400,1221074000,233500,234000,234000,233500,2
|
|
20250320,143300,1220606500,233500,233500,233500,233500,1
|
|
20250320,143200,1220373000,233500,234000,234000,233500,70
|
|
20250320,143100,1203993500,234000,234500,234500,234000,2
|
|
20250320,143000,1203525000,234000,234000,234000,234000,12
|
|
20250320,142900,1200717000,234000,234000,234000,234000,159
|
|
20250320,142800,1163511000,234500,234000,234500,234000,4
|
|
20250320,142700,1162574000,234500,234000,234500,234000,2
|
|
20250320,142600,1162105500,234000,234000,234000,234000,1
|
|
20250320,142500,1161871500,234000,234000,234500,234000,4
|
|
20250320,142400,1160935000,234000,234000,234000,234000,2
|
|
20250320,142300,1160467000,234500,234000,234500,234000,5
|
|
20250320,142200,1159295000,234500,234500,234500,234500,1
|
|
20250320,142100,1159060500,234000,234000,234000,234000,2
|
|
20250320,142000,1158592500,234000,234000,234000,234000,1
|
|
20250320,141900,1158358500,234000,234500,234500,234000,5
|
|
20250320,141800,1157188000,234000,234000,234000,234000,1
|
|
20250320,141700,1156954000,234000,234000,234000,234000,2
|
|
20250320,141600,1156486000,234000,234000,234000,234000,1
|
|
20250320,141500,1156252000,234500,234500,234500,234000,7
|
|
20250320,141400,1154612000,234000,234000,234500,234000,3
|
|
20250320,141300,1153909500,234000,234000,234000,234000,1
|
|
20250320,141200,1153675500,234500,234000,234500,234000,4
|
|
20250320,141100,1152738500,234000,234500,234500,234000,6
|
|
20250320,141000,1151332000,234000,234000,234000,234000,1
|
|
20250320,140900,1151098000,234500,234000,234500,234000,16
|
|
20250320,140800,1147348000,234500,234000,234500,234000,3
|
|
20250320,140700,1146645000,234000,234000,234000,234000,1
|
|
20250320,140600,1146411000,234500,234500,234500,234500,4
|
|
20250320,140500,1145473000,234000,234000,234000,234000,0
|
|
20250320,140400,1145473000,234000,234250,234250,234000,40
|
|
20250320,140300,1136112500,234000,234250,234250,234000,2
|
|
20250320,140200,1135644250,234250,234250,234250,234250,0
|
|
20250320,140100,1135644250,234250,234250,234250,234250,10
|
|
20250320,140000,1133301750,234250,234250,234250,234250,1
|
|
20250320,135900,1133067500,234000,234000,234250,234000,63
|
|
20250320,135800,1118320750,234250,234250,234250,234250,1
|
|
20250320,135700,1118086500,234250,234250,234250,234250,3
|
|
20250320,135600,1117383750,234250,234250,234250,234250,0
|
|
20250320,135500,1117383750,234250,234250,234250,234250,0
|
|
20250320,135400,1117383750,234250,234250,234250,234250,1
|
|
20250320,135300,1117149500,234250,234500,234500,234250,10
|
|
20250320,135200,1114806750,234500,234500,234500,234500,0
|
|
20250320,135100,1114806750,234500,235000,235000,234500,3
|
|
20250320,135000,1114102750,234500,234500,234500,234500,0
|
|
20250320,134900,1114102750,234500,234500,234500,234500,2
|
|
20250320,134800,1113633750,234500,234500,234500,234500,108
|
|
20250320,134700,1088307750,234000,234000,234000,234000,0
|
|
20250320,134600,1088307750,234000,234000,234000,234000,1
|
|
20250320,134500,1088073750,234000,234000,234000,234000,1
|
|
20250320,134400,1087839750,234500,234000,234500,234000,3
|
|
20250320,134300,1087137250,234000,234000,234000,234000,2
|
|
20250320,134200,1086669250,234500,234500,234500,234500,2
|
|
20250320,134100,1086200250,234500,234500,234500,234500,1
|
|
20250320,134000,1085965750,234500,234500,234500,234500,2
|
|
20250320,133900,1085496750,234000,234000,234000,234000,2
|
|
20250320,133800,1085028750,234500,234000,234500,234000,33
|
|
20250320,133700,1077306250,234500,234500,234500,234500,0
|
|
20250320,133600,1077306250,234500,234500,234500,234500,1
|
|
20250320,133500,1077071750,234500,234500,234500,234500,1
|
|
20250320,133400,1076837250,234500,234500,234500,234500,0
|
|
20250320,133300,1076837250,234500,234000,234500,234000,2
|
|
20250320,133200,1076368750,234500,234500,234500,234500,1
|
|
20250320,133100,1076134250,234500,234500,234500,234500,0
|
|
20250320,133000,1076134250,234500,234500,234500,234500,78
|
|
20250320,132900,1057843250,235000,235250,235250,234500,250
|
|
20250320,132800,999091750,235250,235250,235250,235250,1
|
|
20250320,132700,998856500,235500,235500,235500,235250,3
|
|
20250320,132600,998150250,235500,235500,235500,235500,1
|
|
20250320,132500,997914750,235500,235500,235500,235500,0
|
|
20250320,132400,997914750,235500,235500,235500,235500,1
|
|
20250320,132300,997679250,235500,235500,235500,235500,1
|
|
20250320,132200,997443750,235250,235250,235250,235250,1
|
|
20250320,132100,997208500,235500,235500,235500,235500,0
|
|
20250320,132000,997208500,235500,235500,235500,235500,1
|
|
20250320,131900,996973000,235250,235250,235250,235250,3
|
|
20250320,131800,996267250,235500,235500,235500,235500,1
|
|
20250320,131700,996031750,235000,235500,235500,235000,2
|
|
20250320,131600,995561250,235500,235500,235500,235500,1
|
|
20250320,131500,995325750,235500,235500,235500,235500,0
|
|
20250320,131400,995325750,235500,235500,235500,235500,0
|
|
20250320,131300,995325750,235500,235500,235500,235000,4
|
|
20250320,131200,994384750,235000,235500,235500,235000,3
|
|
20250320,131100,993678750,235500,235500,235500,235500,1
|
|
20250320,131000,993443250,235500,235500,235500,235500,1
|
|
20250320,130900,993207750,235500,235500,235500,235500,0
|
|
20250320,130800,993207750,235500,235500,235500,235500,0
|
|
20250320,130700,993207750,235500,235000,235500,235000,2
|
|
20250320,130600,992737250,235250,235250,235250,235250,0
|
|
20250320,130500,992737250,235250,235250,235250,235250,1
|
|
20250320,130400,992502000,235000,235500,235500,235000,11
|
|
20250320,130300,989916500,235000,235000,235000,235000,3
|
|
20250320,130200,989211500,235000,235000,235000,235000,0
|
|
20250320,130100,989211500,235000,235000,235500,235000,5
|
|
20250320,130000,988035000,235500,235500,235500,235500,2
|
|
20250320,125900,987564000,235500,235500,235500,235500,0
|
|
20250320,125800,987564000,235500,235000,235500,235000,47
|
|
20250320,125700,976518000,235000,235000,235000,235000,1
|
|
20250320,125600,976283000,235500,235500,235500,235500,0
|
|
20250320,125500,976283000,235500,235500,235500,235500,3
|
|
20250320,125400,975576500,235000,235000,235000,235000,1
|
|
20250320,125300,975341500,235500,235500,235500,235500,33
|
|
20250320,125200,967570000,236000,236000,236000,236000,1
|
|
20250320,125100,967334000,236000,236000,236000,236000,61
|
|
20250320,125000,952938000,236500,236000,236500,236000,21
|
|
20250320,124900,947981500,236500,236500,236500,236500,1
|
|
20250320,124800,947745000,236500,236500,236500,236500,0
|
|
20250320,124700,947745000,236500,236500,236500,236500,0
|
|
20250320,124600,947745000,236500,236500,236500,236500,1
|
|
20250320,124500,947508500,236000,236000,236500,236000,4
|
|
20250320,124400,946563500,236500,236500,236500,236500,3
|
|
20250320,124300,945854000,236500,236500,236500,236500,1
|
|
20250320,124200,945617500,236500,236000,236500,236000,2
|
|
20250320,124100,945145000,236000,236000,236000,236000,2
|
|
20250320,124000,944673000,236500,236500,236500,236500,1
|
|
20250320,123900,944436500,236500,237000,237000,236500,2
|
|
20250320,123800,943963000,237000,237000,237000,237000,0
|
|
20250320,123700,943963000,237000,237000,237000,237000,0
|
|
20250320,123600,943963000,237000,237000,237000,237000,1
|
|
20250320,123500,943726000,236500,236500,236500,236500,1
|
|
20250320,123400,943489500,236500,236500,236500,236500,2
|
|
20250320,123300,943016500,237000,237000,237000,237000,5
|
|
20250320,123200,941831500,237000,237000,237000,237000,0
|
|
20250320,123100,941831500,237000,237000,237000,237000,1
|
|
20250320,123000,941594500,237000,237000,237000,237000,1
|
|
20250320,122900,941357500,236000,236000,236000,236000,4
|
|
20250320,122800,940413500,237000,237000,237000,237000,0
|
|
20250320,122700,940413500,237000,236000,237000,236000,2
|
|
20250320,122600,939940500,236500,236500,236500,236500,0
|
|
20250320,122500,939940500,236500,236500,236500,236500,6
|
|
20250320,122400,938521500,237000,237000,237000,237000,1
|
|
20250320,122300,938284500,237000,236500,237000,236500,5
|
|
20250320,122200,937101500,236500,236500,236500,236500,5
|
|
20250320,122100,935919000,236500,237000,237000,236500,17
|
|
20250320,122000,931898000,237000,237000,237000,237000,2
|
|
20250320,121900,931424000,237000,237000,237000,237000,0
|
|
20250320,121800,931424000,237000,237000,237000,237000,2
|
|
20250320,121700,930950000,237000,237000,237000,237000,5
|
|
20250320,121600,929765000,237000,236000,237000,236000,9
|
|
20250320,121500,927633000,237000,237000,237000,237000,1
|
|
20250320,121400,927396000,237000,237000,237000,237000,2
|
|
20250320,121300,926922000,237000,236000,237000,236000,8
|
|
20250320,121200,925030000,236000,236000,236000,236000,4
|
|
20250320,121100,924086000,237500,237500,237500,237500,1
|
|
20250320,121000,923848500,237500,237500,237500,237500,1
|
|
20250320,120900,923611000,237500,237500,237500,237500,1
|
|
20250320,120800,923373500,237500,237500,237500,237500,5
|
|
20250320,120700,922186000,236000,236000,236000,236000,0
|
|
20250320,120600,922186000,236000,236000,236000,236000,1
|
|
20250320,120500,921950000,237500,237500,237500,237500,1
|
|
20250320,120400,921712500,237500,237500,237500,237500,0
|
|
20250320,120300,921712500,237500,237500,237500,237500,0
|
|
20250320,120200,921712500,237500,236000,237500,236000,8
|
|
20250320,120100,919823000,237500,237500,237500,237500,1
|
|
20250320,120000,919585500,237500,237500,237500,237500,0
|
|
20250320,115900,919585500,237500,237000,237500,237000,47
|
|
20250320,115800,908446000,237000,237000,237000,237000,0
|
|
20250320,115700,908446000,237000,237000,237000,237000,0
|
|
20250320,115600,908446000,237000,237000,237000,237000,1
|
|
20250320,115500,908209000,237000,237000,237000,237000,0
|
|
20250320,115400,908209000,237000,237000,237000,237000,1
|
|
20250320,115300,907972000,237000,237000,237000,237000,1
|
|
20250320,115200,907735000,237000,236500,237000,236500,11
|
|
20250320,115100,905128500,236500,236500,236500,236500,7
|
|
20250320,115000,903473000,237000,237500,237500,237000,10
|
|
20250320,114900,901102500,237500,237500,237500,237500,0
|
|
20250320,114800,901102500,237500,237500,237500,237500,0
|
|
20250320,114700,901102500,237500,237500,237500,237500,1
|
|
20250320,114600,900865000,237500,237500,237500,237500,2
|
|
20250320,114500,900390000,237500,237500,237500,237500,0
|
|
20250320,114400,900390000,237500,237500,237500,237500,1
|
|
20250320,114300,900152500,237500,237500,237500,237500,0
|
|
20250320,114200,900152500,237500,237500,237500,237500,0
|
|
20250320,114100,900152500,237500,237500,237500,237500,0
|
|
20250320,114000,900152500,237500,237500,237500,237500,2
|
|
20250320,113900,899677500,236500,236500,236500,236500,0
|
|
20250320,113800,899677500,236500,236500,236500,236500,1
|
|
20250320,113700,899441000,237500,237500,237500,237000,8
|
|
20250320,113600,897542500,237500,237500,237500,237500,0
|
|
20250320,113500,897542500,237500,237500,237500,237500,2
|
|
20250320,113400,897067500,237500,237000,237500,237000,2
|
|
20250320,113300,896593000,237000,237000,237000,237000,0
|
|
20250320,113200,896593000,237000,237000,237000,237000,1
|
|
20250320,113100,896356000,237000,236500,237000,236500,4
|
|
20250320,113000,895409500,236500,236500,236500,236500,0
|
|
20250320,112900,895409500,236500,236500,236500,236500,23
|
|
20250320,112800,889970000,236500,237500,237500,236500,2
|
|
20250320,112700,889496000,237500,237500,237500,237500,0
|
|
20250320,112600,889496000,237500,237500,237500,237500,0
|
|
20250320,112500,889496000,237500,237000,237500,237000,2
|
|
20250320,112400,889021500,237000,237000,237000,237000,11
|
|
20250320,112300,886414500,237000,237000,237000,237000,4
|
|
20250320,112200,885466500,237000,237000,237000,237000,5
|
|
20250320,112100,884281500,237500,237500,237500,237500,0
|
|
20250320,112000,884281500,237500,237500,237500,237500,0
|
|
20250320,111900,884281500,237500,237500,237500,237500,2
|
|
20250320,111800,883806500,236500,237000,237000,236500,10
|
|
20250320,111700,881440500,237500,237500,237500,237500,3
|
|
20250320,111600,880728000,237500,237500,237500,237500,18
|
|
20250320,111500,876453000,237000,237000,237000,236500,79
|
|
20250320,111400,857731000,237000,237000,237000,237000,0
|
|
20250320,111300,857731000,237000,237000,237000,237000,1
|
|
20250320,111200,857494000,236000,236000,236000,236000,7
|
|
20250320,111100,855842000,237000,237000,237000,237000,1
|
|
20250320,111000,855605000,236500,237000,237000,236500,4
|
|
20250320,110900,854658500,237000,236000,237000,236000,2
|
|
20250320,110800,854185500,237000,237000,237000,237000,0
|
|
20250320,110700,854185500,237000,237000,237000,237000,0
|
|
20250320,110600,854185500,237000,236000,237000,236000,3
|
|
20250320,110500,853476500,237000,237000,237000,237000,0
|
|
20250320,110400,853476500,237000,237000,237000,237000,0
|
|
20250320,110300,853476500,237000,237000,237000,237000,2
|
|
20250320,110200,853002500,237000,237000,237000,237000,0
|
|
20250320,110100,853002500,237000,237000,237000,236000,5
|
|
20250320,110000,851818500,237000,237000,237000,237000,1
|
|
20250320,105900,851581500,236000,236500,236500,236000,3
|
|
20250320,105800,850872500,237000,237000,237000,237000,0
|
|
20250320,105700,850872500,237000,236500,237000,236500,4
|
|
20250320,105600,849926000,236500,236500,236500,236500,3
|
|
20250320,105500,849216500,236500,237000,237000,236500,20
|
|
20250320,105400,844481000,237000,236000,237000,236000,3
|
|
20250320,105300,843772000,237000,237000,237000,237000,0
|
|
20250320,105200,843772000,237000,237000,237000,237000,0
|
|
20250320,105100,843772000,237000,237000,237000,237000,1
|
|
20250320,105000,843535000,237000,236500,237000,236500,51
|
|
20250320,104900,831473000,236500,237000,237000,236500,4
|
|
20250320,104800,830526000,237000,237000,237000,237000,1
|
|
20250320,104700,830289000,236500,236500,236500,236500,49
|
|
20250320,104600,818700500,236500,236500,236500,236500,0
|
|
20250320,104500,818700500,236500,237000,237000,236500,7
|
|
20250320,104400,817044500,237000,237000,237000,237000,4
|
|
20250320,104300,816096500,237000,237000,237000,237000,6
|
|
20250320,104200,814674500,237000,237500,237500,237000,67
|
|
20250320,104100,798795000,237500,237500,237500,237500,0
|
|
20250320,104000,798795000,237500,237500,237500,237500,2
|
|
20250320,103900,798320000,237000,237500,237500,237000,3
|
|
20250320,103800,797608500,237500,237500,237500,237500,1
|
|
20250320,103700,797371000,237500,237500,237500,237500,1
|
|
20250320,103600,797133500,237500,237500,237500,237500,0
|
|
20250320,103500,797133500,237500,237000,237500,237000,2
|
|
20250320,103400,796659000,237000,236500,237000,236500,19
|
|
20250320,103300,792156500,236500,236500,236500,236500,1
|
|
20250320,103200,791920000,237000,237000,237000,237000,0
|
|
20250320,103100,791920000,237000,237000,237000,237000,0
|
|
20250320,103000,791920000,237000,236500,237000,236500,3
|
|
20250320,102900,791209500,237000,237000,237000,237000,41
|
|
20250320,102800,781492500,237000,237000,237000,236500,12
|
|
20250320,102700,778653000,237000,237000,237000,237000,8
|
|
20250320,102600,776757000,237000,237000,237000,237000,37
|
|
20250320,102500,767988000,237500,237500,237500,237500,0
|
|
20250320,102400,767988000,237500,238000,238000,237000,416
|
|
20250320,102300,669060000,238000,238000,238000,238000,0
|
|
20250320,102200,669060000,238000,238000,238000,238000,39
|
|
20250320,102100,659778000,238000,238000,238000,238000,0
|
|
20250320,102000,659778000,238000,238500,238500,238000,101
|
|
20250320,101900,635703000,238500,238500,238500,238500,10
|
|
20250320,101800,633318000,238500,238500,238500,238500,20
|
|
20250320,101700,628548000,238500,238000,238500,238000,4
|
|
20250320,101600,627594500,238000,238500,238500,238000,30
|
|
20250320,101500,620449500,238500,238000,238500,238000,509
|
|
20250320,101400,499294500,238000,238000,238000,238000,372
|
|
20250320,101300,410758500,238000,238000,238000,238000,6
|
|
20250320,101200,409330500,237500,237500,237500,237500,305
|
|
20250320,101100,336893000,237000,237000,237000,237000,132
|
|
20250320,101000,305609000,237000,237000,237000,237000,0
|
|
20250320,100900,305609000,237000,237000,237000,237000,0
|
|
20250320,100800,305609000,237000,237000,237000,237000,0
|
|
20250320,100700,305609000,237000,237000,237000,237000,2
|
|
20250320,100600,305135000,237000,236500,237000,236500,142
|
|
20250320,100500,271495000,236000,236000,236000,236000,2
|
|
20250320,100400,271023000,236000,236000,236000,236000,1
|
|
20250320,100300,270787000,236500,236500,236500,236500,0
|
|
20250320,100200,270787000,236500,236500,236500,236500,0
|
|
20250320,100100,270787000,236500,236500,236500,236500,0
|
|
20250320,100000,270787000,236500,237000,237000,236500,2
|
|
20250320,095900,270313500,237000,237000,237000,237000,0
|
|
20250320,095800,270313500,237000,237000,237000,237000,0
|
|
20250320,095700,270313500,237000,236000,237000,236000,96
|
|
20250320,095600,247609500,236000,235500,236000,235500,4
|
|
20250320,095500,246667000,235500,235500,235500,235500,1
|
|
20250320,095400,246431500,236000,235000,236000,235000,12
|
|
20250320,095300,243603500,236000,235500,236000,235500,6
|
|
20250320,095200,242190000,235500,235500,235500,235500,81
|
|
20250320,095100,223114500,235500,235500,235500,235000,4
|
|
20250320,095000,222173000,236500,236500,236500,236500,0
|
|
20250320,094900,222173000,236500,236500,236500,236500,0
|
|
20250320,094800,222173000,236500,236500,236500,236500,1
|
|
20250320,094700,221936500,235000,235000,235000,235000,1
|
|
20250320,094600,221701500,235000,235000,235000,235000,1
|
|
20250320,094500,221466500,236500,236500,236500,236500,0
|
|
20250320,094400,221466500,236500,236000,236500,235000,78
|
|
20250320,094300,203058500,236000,236000,236000,236000,5
|
|
20250320,094200,201878500,236000,236000,236000,236000,85
|
|
20250320,094100,181818500,236000,236000,236000,236000,2
|
|
20250320,094000,181346500,236000,236000,236000,236000,3
|
|
20250320,093900,180638500,236000,236500,236500,236000,3
|
|
20250320,093800,179930000,235000,235000,235000,235000,7
|
|
20250320,093700,178285000,235000,235000,235000,235000,2
|
|
20250320,093600,177815000,236500,236500,236500,236500,0
|
|
20250320,093500,177815000,236500,236500,236500,236500,1
|
|
20250320,093400,177578500,234500,236000,236500,234500,26
|
|
20250320,093300,171442500,235500,235500,235500,235500,13
|
|
20250320,093200,168381000,236000,235500,236000,235500,17
|
|
20250320,093100,164375000,236000,236000,236000,236000,0
|
|
20250320,093000,164375000,236000,235000,236000,235000,21
|
|
20250320,092900,159435500,235000,234000,235000,234000,7
|
|
20250320,092800,157793500,235000,235000,235000,235000,8
|
|
20250320,092700,155913500,235000,234500,235000,234500,8
|
|
20250320,092600,154035500,234500,234500,234500,234000,25
|
|
20250320,092500,148174500,235000,235000,235000,235000,0
|
|
20250320,092400,148174500,235000,235000,235000,235000,0
|
|
20250320,092300,148174500,235000,235000,235000,235000,0
|
|
20250320,092200,148174500,235000,234500,235000,234500,2
|
|
20250320,092100,147705000,235000,235000,235000,235000,0
|
|
20250320,092000,147705000,235000,234500,235000,234500,2
|
|
20250320,091900,147235500,234500,234500,234500,234500,0
|
|
20250320,091800,147235500,234500,234500,234500,234500,76
|
|
20250320,091700,129413500,234500,235000,235000,234500,51
|
|
20250320,091600,117453000,235000,235000,235000,235000,1
|
|
20250320,091500,117218000,235500,235500,235500,235000,141
|
|
20250320,091400,84064000,236500,236500,236500,236500,50
|
|
20250320,091300,72239000,236500,235500,236500,235500,15
|
|
20250320,091200,68704500,235500,236000,236000,235500,22
|
|
20250320,091100,63519000,236500,236500,237000,236500,48
|
|
20250320,091000,52146000,236500,236500,236500,236500,1
|
|
20250320,090900,51909500,237000,236500,237000,236500,66
|
|
20250320,090800,36300000,236500,236500,236500,236500,4
|
|
20250320,090700,35354000,236000,236000,236000,236000,14
|
|
20250320,090600,32050000,236000,236000,236500,236000,7
|
|
20250320,090500,30397500,236000,236000,236500,236000,43
|
|
20250320,090400,20232000,235500,235500,235500,235500,1
|
|
20250320,090300,19996500,236000,236000,236000,235500,8
|
|
20250320,090200,18111000,235500,235500,235500,235500,1
|
|
20250320,090100,17875500,234500,235500,235500,234500,51
|
|
20250320,090000,5866000,234500,234500,235500,234500,25
|