737 lines
41 KiB
CSV
737 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,211400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,211300,1937625250,234000,234000,234000,234000,0
|
|
20250321,211200,1937625250,234000,234000,234000,234000,0
|
|
20250321,211100,1937625250,234000,234000,234000,234000,0
|
|
20250321,211000,1937625250,234000,234000,234000,234000,0
|
|
20250321,210900,1937625250,234000,234000,234000,234000,0
|
|
20250321,210800,1937625250,234000,234000,234000,234000,0
|
|
20250321,210700,1937625250,234000,234000,234000,234000,0
|
|
20250321,210600,1937625250,234000,234000,234000,234000,0
|
|
20250321,210500,1937625250,234000,234000,234000,234000,0
|
|
20250321,210400,1937625250,234000,234000,234000,234000,0
|
|
20250321,210300,1937625250,234000,234000,234000,234000,0
|
|
20250321,210200,1937625250,234000,234000,234000,234000,0
|
|
20250321,210100,1937625250,234000,234000,234000,234000,0
|
|
20250321,210000,1937625250,234000,234000,234000,234000,0
|
|
20250321,205900,1937625250,234000,234000,234000,234000,0
|
|
20250321,205800,1937625250,234000,234000,234000,234000,0
|
|
20250321,205700,1937625250,234000,234000,234000,234000,0
|
|
20250321,205600,1937625250,234000,234000,234000,234000,0
|
|
20250321,205500,1937625250,234000,234000,234000,234000,0
|
|
20250321,205400,1937625250,234000,234000,234000,234000,0
|
|
20250321,205300,1937625250,234000,234000,234000,234000,0
|
|
20250321,205200,1937625250,234000,234000,234000,234000,0
|
|
20250321,205100,1937625250,234000,234000,234000,234000,0
|
|
20250321,205000,1937625250,234000,234000,234000,234000,0
|
|
20250321,204900,1937625250,234000,234000,234000,234000,0
|
|
20250321,204800,1937625250,234000,234000,234000,234000,0
|
|
20250321,204700,1937625250,234000,234000,234000,234000,0
|
|
20250321,204600,1937625250,234000,234000,234000,234000,0
|
|
20250321,204500,1937625250,234000,234000,234000,234000,0
|
|
20250321,204400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,204300,1937625250,234000,234000,234000,234000,0
|
|
20250321,204200,1937625250,234000,234000,234000,234000,0
|
|
20250321,204100,1937625250,234000,234000,234000,234000,0
|
|
20250321,204000,1937625250,234000,234000,234000,234000,0
|
|
20250321,203900,1937625250,234000,234000,234000,234000,0
|
|
20250321,203800,1937625250,234000,234000,234000,234000,0
|
|
20250321,203700,1937625250,234000,234000,234000,234000,0
|
|
20250321,203600,1937625250,234000,234000,234000,234000,0
|
|
20250321,203500,1937625250,234000,234000,234000,234000,0
|
|
20250321,203400,1937625250,234000,234000,234000,234000,0
|
|
20250321,203300,1937625250,234000,234000,234000,234000,0
|
|
20250321,203200,1937625250,234000,234000,234000,234000,0
|
|
20250321,203100,1937625250,234000,234000,234000,234000,0
|
|
20250321,203000,1937625250,234000,234000,234000,234000,0
|
|
20250321,202900,1937625250,234000,234000,234000,234000,0
|
|
20250321,202800,1937625250,234000,234000,234000,234000,0
|
|
20250321,202700,1937625250,234000,234000,234000,234000,0
|
|
20250321,202600,1937625250,234000,234000,234000,234000,0
|
|
20250321,202500,1937625250,234000,234000,234000,234000,0
|
|
20250321,202400,1937625250,234000,234000,234000,234000,0
|
|
20250321,202300,1937625250,234000,234000,234000,234000,0
|
|
20250321,202200,1937625250,234000,234000,234000,234000,0
|
|
20250321,202100,1937625250,234000,234000,234000,234000,0
|
|
20250321,202000,1937625250,234000,234000,234000,234000,0
|
|
20250321,201900,1937625250,234000,234000,234000,234000,0
|
|
20250321,201800,1937625250,234000,234000,234000,234000,0
|
|
20250321,201700,1937625250,234000,234000,234000,234000,0
|
|
20250321,201600,1937625250,234000,234000,234000,234000,0
|
|
20250321,201500,1937625250,234000,234000,234000,234000,0
|
|
20250321,201400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,201300,1937625250,234000,234000,234000,234000,0
|
|
20250321,201200,1937625250,234000,234000,234000,234000,0
|
|
20250321,201100,1937625250,234000,234000,234000,234000,0
|
|
20250321,201000,1937625250,234000,234000,234000,234000,0
|
|
20250321,200900,1937625250,234000,234000,234000,234000,0
|
|
20250321,200800,1937625250,234000,234000,234000,234000,0
|
|
20250321,200700,1937625250,234000,234000,234000,234000,0
|
|
20250321,200600,1937625250,234000,234000,234000,234000,0
|
|
20250321,200500,1937625250,234000,234000,234000,234000,0
|
|
20250321,200400,1937625250,234000,234000,234000,234000,0
|
|
20250321,200300,1937625250,234000,234000,234000,234000,0
|
|
20250321,200200,1937625250,234000,234000,234000,234000,0
|
|
20250321,200100,1937625250,234000,234000,234000,234000,0
|
|
20250321,200000,1937625250,234000,234000,234000,234000,0
|
|
20250321,195900,1937625250,234000,234000,234000,234000,0
|
|
20250321,195800,1937625250,234000,234000,234000,234000,0
|
|
20250321,195700,1937625250,234000,234000,234000,234000,0
|
|
20250321,195600,1937625250,234000,234000,234000,234000,0
|
|
20250321,195500,1937625250,234000,234000,234000,234000,0
|
|
20250321,195400,1937625250,234000,234000,234000,234000,0
|
|
20250321,195300,1937625250,234000,234000,234000,234000,0
|
|
20250321,195200,1937625250,234000,234000,234000,234000,0
|
|
20250321,195100,1937625250,234000,234000,234000,234000,0
|
|
20250321,195000,1937625250,234000,234000,234000,234000,0
|
|
20250321,194900,1937625250,234000,234000,234000,234000,0
|
|
20250321,194800,1937625250,234000,234000,234000,234000,0
|
|
20250321,194700,1937625250,234000,234000,234000,234000,0
|
|
20250321,194600,1937625250,234000,234000,234000,234000,0
|
|
20250321,194500,1937625250,234000,234000,234000,234000,0
|
|
20250321,194400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,194300,1937625250,234000,234000,234000,234000,0
|
|
20250321,194200,1937625250,234000,234000,234000,234000,0
|
|
20250321,194100,1937625250,234000,234000,234000,234000,0
|
|
20250321,194000,1937625250,234000,234000,234000,234000,0
|
|
20250321,193900,1937625250,234000,234000,234000,234000,0
|
|
20250321,193800,1937625250,234000,234000,234000,234000,0
|
|
20250321,193700,1937625250,234000,234000,234000,234000,0
|
|
20250321,193600,1937625250,234000,234000,234000,234000,0
|
|
20250321,193500,1937625250,234000,234000,234000,234000,0
|
|
20250321,193400,1937625250,234000,234000,234000,234000,0
|
|
20250321,193300,1937625250,234000,234000,234000,234000,0
|
|
20250321,193200,1937625250,234000,234000,234000,234000,0
|
|
20250321,193100,1937625250,234000,234000,234000,234000,0
|
|
20250321,193000,1937625250,234000,234000,234000,234000,0
|
|
20250321,192900,1937625250,234000,234000,234000,234000,0
|
|
20250321,192800,1937625250,234000,234000,234000,234000,0
|
|
20250321,192700,1937625250,234000,234000,234000,234000,0
|
|
20250321,192600,1937625250,234000,234000,234000,234000,0
|
|
20250321,192500,1937625250,234000,234000,234000,234000,0
|
|
20250321,192400,1937625250,234000,234000,234000,234000,0
|
|
20250321,192300,1937625250,234000,234000,234000,234000,0
|
|
20250321,192200,1937625250,234000,234000,234000,234000,0
|
|
20250321,192100,1937625250,234000,234000,234000,234000,0
|
|
20250321,192000,1937625250,234000,234000,234000,234000,0
|
|
20250321,191900,1937625250,234000,234000,234000,234000,0
|
|
20250321,191800,1937625250,234000,234000,234000,234000,0
|
|
20250321,191700,1937625250,234000,234000,234000,234000,0
|
|
20250321,191600,1937625250,234000,234000,234000,234000,0
|
|
20250321,191500,1937625250,234000,234000,234000,234000,0
|
|
20250321,191400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,191300,1937625250,234000,234000,234000,234000,0
|
|
20250321,191200,1937625250,234000,234000,234000,234000,0
|
|
20250321,191100,1937625250,234000,234000,234000,234000,0
|
|
20250321,191000,1937625250,234000,234000,234000,234000,0
|
|
20250321,190900,1937625250,234000,234000,234000,234000,0
|
|
20250321,190800,1937625250,234000,234000,234000,234000,0
|
|
20250321,190700,1937625250,234000,234000,234000,234000,0
|
|
20250321,190600,1937625250,234000,234000,234000,234000,0
|
|
20250321,190500,1937625250,234000,234000,234000,234000,0
|
|
20250321,190400,1937625250,234000,234000,234000,234000,0
|
|
20250321,190300,1937625250,234000,234000,234000,234000,0
|
|
20250321,190200,1937625250,234000,234000,234000,234000,0
|
|
20250321,190100,1937625250,234000,234000,234000,234000,0
|
|
20250321,190000,1937625250,234000,234000,234000,234000,0
|
|
20250321,185900,1937625250,234000,234000,234000,234000,0
|
|
20250321,185800,1937625250,234000,234000,234000,234000,0
|
|
20250321,185700,1937625250,234000,234000,234000,234000,0
|
|
20250321,185600,1937625250,234000,234000,234000,234000,0
|
|
20250321,185500,1937625250,234000,234000,234000,234000,0
|
|
20250321,185400,1937625250,234000,234000,234000,234000,0
|
|
20250321,185300,1937625250,234000,234000,234000,234000,0
|
|
20250321,185200,1937625250,234000,234000,234000,234000,0
|
|
20250321,185100,1937625250,234000,234000,234000,234000,0
|
|
20250321,185000,1937625250,234000,234000,234000,234000,0
|
|
20250321,184900,1937625250,234000,234000,234000,234000,0
|
|
20250321,184800,1937625250,234000,234000,234000,234000,0
|
|
20250321,184700,1937625250,234000,234000,234000,234000,0
|
|
20250321,184600,1937625250,234000,234000,234000,234000,0
|
|
20250321,184500,1937625250,234000,234000,234000,234000,0
|
|
20250321,184400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,184300,1937625250,234000,234000,234000,234000,0
|
|
20250321,184200,1937625250,234000,234000,234000,234000,0
|
|
20250321,184100,1937625250,234000,234000,234000,234000,0
|
|
20250321,184000,1937625250,234000,234000,234000,234000,0
|
|
20250321,183900,1937625250,234000,234000,234000,234000,0
|
|
20250321,183800,1937625250,234000,234000,234000,234000,0
|
|
20250321,183700,1937625250,234000,234000,234000,234000,0
|
|
20250321,183600,1937625250,234000,234000,234000,234000,0
|
|
20250321,183500,1937625250,234000,234000,234000,234000,0
|
|
20250321,183400,1937625250,234000,234000,234000,234000,0
|
|
20250321,183300,1937625250,234000,234000,234000,234000,0
|
|
20250321,183200,1937625250,234000,234000,234000,234000,0
|
|
20250321,183100,1937625250,234000,234000,234000,234000,0
|
|
20250321,183000,1937625250,234000,234000,234000,234000,0
|
|
20250321,182900,1937625250,234000,234000,234000,234000,0
|
|
20250321,182800,1937625250,234000,234000,234000,234000,0
|
|
20250321,182700,1937625250,234000,234000,234000,234000,0
|
|
20250321,182600,1937625250,234000,234000,234000,234000,0
|
|
20250321,182500,1937625250,234000,234000,234000,234000,0
|
|
20250321,182400,1937625250,234000,234000,234000,234000,0
|
|
20250321,182300,1937625250,234000,234000,234000,234000,0
|
|
20250321,182200,1937625250,234000,234000,234000,234000,0
|
|
20250321,182100,1937625250,234000,234000,234000,234000,0
|
|
20250321,182000,1937625250,234000,234000,234000,234000,0
|
|
20250321,181900,1937625250,234000,234000,234000,234000,0
|
|
20250321,181800,1937625250,234000,234000,234000,234000,0
|
|
20250321,181700,1937625250,234000,234000,234000,234000,0
|
|
20250321,181600,1937625250,234000,234000,234000,234000,0
|
|
20250321,181500,1937625250,234000,234000,234000,234000,0
|
|
20250321,181400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,181300,1937625250,234000,234000,234000,234000,0
|
|
20250321,181200,1937625250,234000,234000,234000,234000,0
|
|
20250321,181100,1937625250,234000,234000,234000,234000,0
|
|
20250321,181000,1937625250,234000,234000,234000,234000,0
|
|
20250321,180900,1937625250,234000,234000,234000,234000,0
|
|
20250321,180800,1937625250,234000,234000,234000,234000,0
|
|
20250321,180700,1937625250,234000,234000,234000,234000,0
|
|
20250321,180600,1937625250,234000,234000,234000,234000,0
|
|
20250321,180500,1937625250,234000,234000,234000,234000,0
|
|
20250321,180400,1937625250,234000,234000,234000,234000,0
|
|
20250321,180300,1937625250,234000,234000,234000,234000,0
|
|
20250321,180200,1937625250,234000,234000,234000,234000,0
|
|
20250321,180100,1937625250,234000,234000,234000,234000,0
|
|
20250321,180000,1937625250,234000,234000,234000,234000,0
|
|
20250321,175900,1937625250,234000,234000,234000,234000,0
|
|
20250321,175800,1937625250,234000,234000,234000,234000,0
|
|
20250321,175700,1937625250,234000,234000,234000,234000,0
|
|
20250321,175600,1937625250,234000,234000,234000,234000,0
|
|
20250321,175500,1937625250,234000,234000,234000,234000,0
|
|
20250321,175400,1937625250,234000,234000,234000,234000,0
|
|
20250321,175300,1937625250,234000,234000,234000,234000,0
|
|
20250321,175200,1937625250,234000,234000,234000,234000,0
|
|
20250321,175100,1937625250,234000,234000,234000,234000,0
|
|
20250321,175000,1937625250,234000,234000,234000,234000,0
|
|
20250321,174900,1937625250,234000,234000,234000,234000,0
|
|
20250321,174800,1937625250,234000,234000,234000,234000,0
|
|
20250321,174700,1937625250,234000,234000,234000,234000,0
|
|
20250321,174600,1937625250,234000,234000,234000,234000,0
|
|
20250321,174500,1937625250,234000,234000,234000,234000,0
|
|
20250321,174400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,174300,1937625250,234000,234000,234000,234000,0
|
|
20250321,174200,1937625250,234000,234000,234000,234000,0
|
|
20250321,174100,1937625250,234000,234000,234000,234000,0
|
|
20250321,174000,1937625250,234000,234000,234000,234000,0
|
|
20250321,173900,1937625250,234000,234000,234000,234000,0
|
|
20250321,173800,1937625250,234000,234000,234000,234000,0
|
|
20250321,173700,1937625250,234000,234000,234000,234000,0
|
|
20250321,173600,1937625250,234000,234000,234000,234000,0
|
|
20250321,173500,1937625250,234000,234000,234000,234000,0
|
|
20250321,173400,1937625250,234000,234000,234000,234000,0
|
|
20250321,173300,1937625250,234000,234000,234000,234000,0
|
|
20250321,173200,1937625250,234000,234000,234000,234000,0
|
|
20250321,173100,1937625250,234000,234000,234000,234000,0
|
|
20250321,173000,1937625250,234000,234000,234000,234000,0
|
|
20250321,172900,1937625250,234000,234000,234000,234000,0
|
|
20250321,172800,1937625250,234000,234000,234000,234000,0
|
|
20250321,172700,1937625250,234000,234000,234000,234000,0
|
|
20250321,172600,1937625250,234000,234000,234000,234000,0
|
|
20250321,172500,1937625250,234000,234000,234000,234000,0
|
|
20250321,172400,1937625250,234000,234000,234000,234000,0
|
|
20250321,172300,1937625250,234000,234000,234000,234000,0
|
|
20250321,172200,1937625250,234000,234000,234000,234000,0
|
|
20250321,172100,1937625250,234000,234000,234000,234000,0
|
|
20250321,172000,1937625250,234000,234000,234000,234000,0
|
|
20250321,171900,1937625250,234000,234000,234000,234000,0
|
|
20250321,171800,1937625250,234000,234000,234000,234000,0
|
|
20250321,171700,1937625250,234000,234000,234000,234000,0
|
|
20250321,171600,1937625250,234000,234000,234000,234000,0
|
|
20250321,171500,1937625250,234000,234000,234000,234000,0
|
|
20250321,171400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,171300,1937625250,234000,234000,234000,234000,0
|
|
20250321,171200,1937625250,234000,234000,234000,234000,0
|
|
20250321,171100,1937625250,234000,234000,234000,234000,0
|
|
20250321,171000,1937625250,234000,234000,234000,234000,0
|
|
20250321,170900,1937625250,234000,234000,234000,234000,0
|
|
20250321,170800,1937625250,234000,234000,234000,234000,0
|
|
20250321,170700,1937625250,234000,234000,234000,234000,0
|
|
20250321,170600,1937625250,234000,234000,234000,234000,0
|
|
20250321,170500,1937625250,234000,234000,234000,234000,0
|
|
20250321,170400,1937625250,234000,234000,234000,234000,0
|
|
20250321,170300,1937625250,234000,234000,234000,234000,0
|
|
20250321,170200,1937625250,234000,234000,234000,234000,0
|
|
20250321,170100,1937625250,234000,234000,234000,234000,0
|
|
20250321,170000,1937625250,234000,234000,234000,234000,0
|
|
20250321,165900,1937625250,234000,234000,234000,234000,0
|
|
20250321,165800,1937625250,234000,234000,234000,234000,0
|
|
20250321,165700,1937625250,234000,234000,234000,234000,0
|
|
20250321,165600,1937625250,234000,234000,234000,234000,0
|
|
20250321,165500,1937625250,234000,234000,234000,234000,0
|
|
20250321,165400,1937625250,234000,234000,234000,234000,0
|
|
20250321,165300,1937625250,234000,234000,234000,234000,0
|
|
20250321,165200,1937625250,234000,234000,234000,234000,0
|
|
20250321,165100,1937625250,234000,234000,234000,234000,0
|
|
20250321,165000,1937625250,234000,234000,234000,234000,0
|
|
20250321,164900,1937625250,234000,234000,234000,234000,0
|
|
20250321,164800,1937625250,234000,234000,234000,234000,0
|
|
20250321,164700,1937625250,234000,234000,234000,234000,0
|
|
20250321,164600,1937625250,234000,234000,234000,234000,0
|
|
20250321,164500,1937625250,234000,234000,234000,234000,0
|
|
20250321,164400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,164300,1937625250,234000,234000,234000,234000,0
|
|
20250321,164200,1937625250,234000,234000,234000,234000,0
|
|
20250321,164100,1937625250,234000,234000,234000,234000,0
|
|
20250321,164000,1937625250,234000,234000,234000,234000,0
|
|
20250321,163900,1937625250,234000,234000,234000,234000,0
|
|
20250321,163800,1937625250,234000,234000,234000,234000,0
|
|
20250321,163700,1937625250,234000,234000,234000,234000,0
|
|
20250321,163600,1937625250,234000,234000,234000,234000,0
|
|
20250321,163500,1937625250,234000,234000,234000,234000,0
|
|
20250321,163400,1937625250,234000,234000,234000,234000,0
|
|
20250321,163300,1937625250,234000,234000,234000,234000,0
|
|
20250321,163200,1937625250,234000,234000,234000,234000,0
|
|
20250321,163100,1937625250,234000,234000,234000,234000,0
|
|
20250321,163000,1937625250,234000,234000,234000,234000,0
|
|
20250321,162900,1937625250,234000,234000,234000,234000,0
|
|
20250321,162800,1937625250,234000,234000,234000,234000,0
|
|
20250321,162700,1937625250,234000,234000,234000,234000,0
|
|
20250321,162600,1937625250,234000,234000,234000,234000,0
|
|
20250321,162500,1937625250,234000,234000,234000,234000,0
|
|
20250321,162400,1937625250,234000,234000,234000,234000,0
|
|
20250321,162300,1937625250,234000,234000,234000,234000,0
|
|
20250321,162200,1937625250,234000,234000,234000,234000,0
|
|
20250321,162100,1937625250,234000,234000,234000,234000,0
|
|
20250321,162000,1937625250,234000,234000,234000,234000,0
|
|
20250321,161900,1937625250,234000,234000,234000,234000,0
|
|
20250321,161800,1937625250,234000,234000,234000,234000,0
|
|
20250321,161700,1937625250,234000,234000,234000,234000,0
|
|
20250321,161600,1937625250,234000,234000,234000,234000,0
|
|
20250321,161500,1937625250,234000,234000,234000,234000,0
|
|
20250321,161400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,161300,1937625250,234000,234000,234000,234000,0
|
|
20250321,161200,1937625250,234000,234000,234000,234000,0
|
|
20250321,161100,1937625250,234000,234000,234000,234000,0
|
|
20250321,161000,1937625250,234000,234000,234000,234000,0
|
|
20250321,160900,1937625250,234000,234000,234000,234000,0
|
|
20250321,160800,1937625250,234000,234000,234000,234000,0
|
|
20250321,160700,1937625250,234000,234000,234000,234000,0
|
|
20250321,160600,1937625250,234000,234000,234000,234000,0
|
|
20250321,160500,1937625250,234000,234000,234000,234000,0
|
|
20250321,160400,1937625250,234000,234000,234000,234000,0
|
|
20250321,160300,1937625250,234000,234000,234000,234000,0
|
|
20250321,160200,1937625250,234000,234000,234000,234000,0
|
|
20250321,160100,1937625250,234000,234000,234000,234000,0
|
|
20250321,160000,1937625250,234000,234000,234000,234000,0
|
|
20250321,155900,1937625250,234000,234000,234000,234000,0
|
|
20250321,155800,1937625250,234000,234000,234000,234000,0
|
|
20250321,155700,1937625250,234000,234000,234000,234000,0
|
|
20250321,155600,1937625250,234000,234000,234000,234000,0
|
|
20250321,155500,1937625250,234000,234000,234000,234000,0
|
|
20250321,155400,1937625250,234000,234000,234000,234000,0
|
|
20250321,155300,1937625250,234000,234000,234000,234000,0
|
|
20250321,155200,1937625250,234000,234000,234000,234000,0
|
|
20250321,155100,1937625250,234000,234000,234000,234000,0
|
|
20250321,155000,1937625250,234000,234000,234000,234000,0
|
|
20250321,154900,1937625250,234000,234000,234000,234000,0
|
|
20250321,154800,1937625250,234000,234000,234000,234000,0
|
|
20250321,154700,1937625250,234000,234000,234000,234000,0
|
|
20250321,154600,1937625250,234000,234000,234000,234000,0
|
|
20250321,154500,1937625250,234000,234000,234000,234000,0
|
|
20250321,154400,1937625250,234000,234000,234000,234000,2452
|
|
20250321,154300,1937625250,234000,234000,234000,234000,0
|
|
20250321,154200,1937625250,234000,234000,234000,234000,0
|
|
20250321,154100,1937625250,234000,234000,234000,234000,0
|
|
20250321,154000,1937625250,234000,234000,234000,234000,0
|
|
20250321,153900,1937625250,234000,234000,234000,234000,0
|
|
20250321,153800,1937625250,234000,234000,234000,234000,0
|
|
20250321,153700,1937625250,234000,234000,234000,234000,0
|
|
20250321,153600,1937625250,234000,234000,234000,234000,0
|
|
20250321,153500,1937625250,234000,234000,234000,234000,0
|
|
20250321,153400,1937625250,234000,234000,234000,234000,0
|
|
20250321,153300,1937625250,234000,234000,234000,234000,0
|
|
20250321,153200,1937625250,234000,234000,234000,234000,0
|
|
20250321,153100,1937625250,234000,234000,234000,234000,0
|
|
20250321,153000,1937625250,234000,234000,234000,234000,2452
|
|
20250321,152900,1363857250,232000,232000,232000,232000,0
|
|
20250321,152800,1363857250,232000,232000,232000,232000,0
|
|
20250321,152700,1363857250,232000,232000,232000,232000,0
|
|
20250321,152600,1363857250,232000,232000,232000,232000,0
|
|
20250321,152500,1363857250,232000,232000,232000,232000,0
|
|
20250321,152400,1363857250,232000,232000,232000,232000,0
|
|
20250321,152300,1363857250,232000,232000,232000,232000,0
|
|
20250321,152200,1363857250,232000,232000,232000,232000,0
|
|
20250321,152100,1363857250,232000,232000,232000,232000,0
|
|
20250321,152000,1363857250,232000,232000,232000,232000,0
|
|
20250321,151900,1363857250,232000,230500,232000,230500,87
|
|
20250321,151800,1343697250,232000,232000,232000,231500,18
|
|
20250321,151700,1339528750,232000,231500,232000,231500,4
|
|
20250321,151600,1338602250,231000,231000,231500,230500,66
|
|
20250321,151500,1323336250,231000,231500,231500,231000,89
|
|
20250321,151400,1302734250,231000,231000,231500,231000,6
|
|
20250321,151300,1301346250,231000,231000,231000,231000,20
|
|
20250321,151200,1296726250,231000,231000,231000,231000,1
|
|
20250321,151100,1296495250,231000,231500,231500,231000,14
|
|
20250321,151000,1293254750,231500,231500,231500,231000,52
|
|
20250321,150900,1281217250,231000,231000,231000,231000,1
|
|
20250321,150800,1280986250,231500,231000,231500,231000,4
|
|
20250321,150700,1280060750,231000,231000,231000,231000,1
|
|
20250321,150600,1279829750,231500,231500,231500,231500,48
|
|
20250321,150500,1268717750,231500,231500,231500,231500,0
|
|
20250321,150400,1268717750,231500,231500,231500,231500,1
|
|
20250321,150300,1268486250,231500,231000,231500,231000,103
|
|
20250321,150200,1244642750,231000,230500,231000,230500,5
|
|
20250321,150100,1243488250,231000,231000,231500,231000,10
|
|
20250321,150000,1241175750,231000,231000,231000,231000,73
|
|
20250321,145900,1224312750,231000,230500,231000,230500,107
|
|
20250321,145800,1199596250,230500,230500,230500,230500,3
|
|
20250321,145700,1198904750,230500,230500,230500,230500,8
|
|
20250321,145600,1197060750,230500,230500,230500,230500,3
|
|
20250321,145500,1196369250,230500,230500,231000,230500,6
|
|
20250321,145400,1194984750,230500,230500,230500,230500,3
|
|
20250321,145300,1194293250,230500,230500,230500,230500,3
|
|
20250321,145200,1193601750,230500,230500,230500,230500,3
|
|
20250321,145100,1192910250,230500,230500,230500,230500,8
|
|
20250321,145000,1191066250,230500,230500,231000,230500,8
|
|
20250321,144900,1189220750,230500,230500,230500,230500,4
|
|
20250321,144800,1188298750,230500,230500,230500,230500,5
|
|
20250321,144700,1187146250,230500,230500,230500,230500,3
|
|
20250321,144600,1186454750,230500,230500,230500,230500,2
|
|
20250321,144500,1185993750,230500,230500,230500,230500,3
|
|
20250321,144400,1185302250,230500,230500,231000,230500,17
|
|
20250321,144300,1181382250,230500,230500,230500,230500,2
|
|
20250321,144200,1180921250,230500,230500,230500,230500,3
|
|
20250321,144100,1180229750,230500,230500,230500,230500,10
|
|
20250321,144000,1177924750,230500,230500,230500,230500,3
|
|
20250321,143900,1177233250,230500,230500,230500,230500,4
|
|
20250321,143800,1176311250,230500,230500,230500,230500,1
|
|
20250321,143700,1176080750,230500,230500,230500,230500,1
|
|
20250321,143600,1175850250,230500,230500,230500,230500,1
|
|
20250321,143500,1175619750,231000,230500,231000,230500,11
|
|
20250321,143400,1173079250,230500,230500,230500,230500,1
|
|
20250321,143300,1172848750,230500,230500,230500,230500,3
|
|
20250321,143200,1172157250,230500,230500,230500,230500,0
|
|
20250321,143100,1172157250,230500,230500,230500,230500,7
|
|
20250321,143000,1170543750,230500,230500,230500,230500,1
|
|
20250321,142900,1170313250,230500,230500,230500,230500,4
|
|
20250321,142800,1169391250,230500,230500,230500,230500,1
|
|
20250321,142700,1169160750,230500,230500,230500,230500,1
|
|
20250321,142600,1168930250,230500,230500,230500,230500,2
|
|
20250321,142500,1168469250,231000,230500,231000,230500,3
|
|
20250321,142400,1167776750,230500,230500,230500,230500,1
|
|
20250321,142300,1167546250,230500,230500,230500,230500,1
|
|
20250321,142200,1167315750,230500,230500,230500,230500,1
|
|
20250321,142100,1167085250,230500,230500,230500,230500,0
|
|
20250321,142000,1167085250,230500,231000,231000,230500,2
|
|
20250321,141900,1166623750,231000,231000,231000,231000,2
|
|
20250321,141800,1166161750,231000,231000,231000,231000,2
|
|
20250321,141700,1165699750,231000,231000,231500,231000,3
|
|
20250321,141600,1165006250,231000,231000,231000,231000,1
|
|
20250321,141500,1164775250,230500,230500,230500,230500,1
|
|
20250321,141400,1164544750,231500,231500,231500,231000,5
|
|
20250321,141300,1163387750,231000,230500,231000,230000,5
|
|
20250321,141200,1162236250,230000,230500,230500,230000,2
|
|
20250321,141100,1161775750,231000,230500,231000,230500,2
|
|
20250321,141000,1161314250,231000,230500,231000,230500,2
|
|
20250321,140900,1160852750,230500,230500,230500,230500,0
|
|
20250321,140800,1160852750,230500,230500,230500,230000,9
|
|
20250321,140700,1158779250,230500,230500,230500,230500,1
|
|
20250321,140600,1158548750,230500,231000,231000,230500,2
|
|
20250321,140500,1158087250,230500,230500,231000,230500,3
|
|
20250321,140400,1157395250,230500,230500,230500,230500,1
|
|
20250321,140300,1157164750,230500,231000,231000,230500,46
|
|
20250321,140200,1146540250,231000,230500,231000,230500,8
|
|
20250321,140100,1144692750,230500,231000,231000,230500,2
|
|
20250321,140000,1144231250,230500,230500,230500,230500,1
|
|
20250321,135900,1144000750,231000,230500,231000,230500,2
|
|
20250321,135800,1143539250,230500,230500,230500,230500,57
|
|
20250321,135700,1130400750,230500,230500,230500,230500,1
|
|
20250321,135600,1130170250,231000,231000,231000,231000,1
|
|
20250321,135500,1129939250,230500,230500,230500,230500,2
|
|
20250321,135400,1129478250,230500,231000,231000,230500,2
|
|
20250321,135300,1129016750,230500,230500,230500,230500,2
|
|
20250321,135200,1128555750,230500,230500,230500,230500,1
|
|
20250321,135100,1128325250,230500,231000,231000,230500,5
|
|
20250321,135000,1127172250,230500,230500,230500,230500,3
|
|
20250321,134900,1126480750,230500,230500,230500,230500,0
|
|
20250321,134800,1126480750,230500,231000,231000,230500,4
|
|
20250321,134700,1125558250,231000,231000,231000,231000,0
|
|
20250321,134600,1125558250,231000,231000,231000,231000,0
|
|
20250321,134500,1125558250,231000,231000,231000,231000,1
|
|
20250321,134400,1125327250,231000,231000,231000,231000,0
|
|
20250321,134300,1125327250,231000,231000,231000,231000,0
|
|
20250321,134200,1125327250,231000,230500,231000,230500,9
|
|
20250321,134100,1123252250,230500,230500,230500,230500,0
|
|
20250321,134000,1123252250,230500,230500,230500,230500,2
|
|
20250321,133900,1122791250,231000,231000,231000,231000,1
|
|
20250321,133800,1122560250,230500,230500,230500,230500,2
|
|
20250321,133700,1122099250,230500,230500,230500,230500,1
|
|
20250321,133600,1121868750,230500,230500,231000,230500,3
|
|
20250321,133500,1121176750,230500,230500,230500,230500,1
|
|
20250321,133400,1120946250,230500,230500,230500,230500,1
|
|
20250321,133300,1120715750,231000,230500,231000,230500,17
|
|
20250321,133200,1116796750,230500,230500,230500,230500,1
|
|
20250321,133100,1116566250,230500,231000,231000,230500,8
|
|
20250321,133000,1114721750,230500,230500,230500,230500,11
|
|
20250321,132900,1112186250,230500,230500,230500,230500,2
|
|
20250321,132800,1111725250,230500,231000,231000,230500,2
|
|
20250321,132700,1111263750,230500,230500,230500,230500,0
|
|
20250321,132600,1111263750,230500,230500,230500,230500,1
|
|
20250321,132500,1111033250,230500,231000,231000,230500,3
|
|
20250321,132400,1110341250,230500,230500,230500,230500,1
|
|
20250321,132300,1110110750,230500,230500,230500,230500,0
|
|
20250321,132200,1110110750,230500,230500,230500,230500,2
|
|
20250321,132100,1109649750,230500,230500,230500,230500,1
|
|
20250321,132000,1109419250,230500,230500,230500,230500,0
|
|
20250321,131900,1109419250,230500,230500,230500,230500,7
|
|
20250321,131800,1107805750,230500,230500,230500,230500,0
|
|
20250321,131700,1107805750,230500,230500,230500,230500,2
|
|
20250321,131600,1107344750,230500,230500,230500,230500,1
|
|
20250321,131500,1107114250,231000,231000,231000,231000,1
|
|
20250321,131400,1106883250,231000,231000,231000,231000,3
|
|
20250321,131300,1106190250,231000,231000,231000,231000,7
|
|
20250321,131200,1104573250,231000,231000,231000,231000,13
|
|
20250321,131100,1101570250,231000,231000,231000,231000,13
|
|
20250321,131000,1098567250,231500,231500,231500,231500,1
|
|
20250321,130900,1098335750,231000,231000,231000,231000,0
|
|
20250321,130800,1098335750,231000,231000,231000,231000,0
|
|
20250321,130700,1098335750,231000,231000,231000,231000,1
|
|
20250321,130600,1098104750,231500,231500,231500,231500,0
|
|
20250321,130500,1098104750,231500,231500,231500,231500,1
|
|
20250321,130400,1097873250,231500,231500,231500,231500,0
|
|
20250321,130300,1097873250,231500,231500,231500,231500,1
|
|
20250321,130200,1097641750,231500,231500,231500,231500,0
|
|
20250321,130100,1097641750,231500,231500,231500,231500,1
|
|
20250321,130000,1097410250,231500,231000,231500,231000,2
|
|
20250321,125900,1096947750,231500,231500,231500,231500,0
|
|
20250321,125800,1096947750,231500,231500,231500,231500,0
|
|
20250321,125700,1096947750,231500,231000,231500,231000,9
|
|
20250321,125600,1094866250,231000,231000,231000,231000,0
|
|
20250321,125500,1094866250,231000,230500,231000,230500,3
|
|
20250321,125400,1094173750,231000,231000,231000,231000,1
|
|
20250321,125300,1093942750,231000,231000,231000,231000,4
|
|
20250321,125200,1093018750,231000,231000,231000,231000,0
|
|
20250321,125100,1093018750,231000,231000,231000,231000,86
|
|
20250321,125000,1073152750,231500,231500,231500,231500,0
|
|
20250321,124900,1073152750,231500,231500,231500,231500,0
|
|
20250321,124800,1073152750,231500,231500,231500,231500,0
|
|
20250321,124700,1073152750,231500,231500,231500,231500,0
|
|
20250321,124600,1073152750,231500,231500,231500,231500,4
|
|
20250321,124500,1072226750,231500,231500,231500,231500,10
|
|
20250321,124400,1069911750,231500,231500,231500,231500,5
|
|
20250321,124300,1068754250,231500,231500,231500,231500,1
|
|
20250321,124200,1068522750,231500,231500,231500,231500,0
|
|
20250321,124100,1068522750,231500,231500,231500,231500,0
|
|
20250321,124000,1068522750,231500,231500,231500,231500,0
|
|
20250321,123900,1068522750,231500,231500,231500,231500,4
|
|
20250321,123800,1067596750,231000,231000,231000,231000,1
|
|
20250321,123700,1067365750,231500,231500,231500,231500,0
|
|
20250321,123600,1067365750,231500,231500,231500,231500,0
|
|
20250321,123500,1067365750,231500,231500,231500,231500,4
|
|
20250321,123400,1066439750,231500,231500,231500,231500,0
|
|
20250321,123300,1066439750,231500,231500,231500,231500,0
|
|
20250321,123200,1066439750,231500,232000,232000,231500,387
|
|
20250321,123100,976663750,232000,232000,232000,232000,0
|
|
20250321,123000,976663750,232000,231500,232000,231500,47
|
|
20250321,122900,965776250,231000,231000,231000,231000,0
|
|
20250321,122800,965776250,231000,231000,231000,231000,125
|
|
20250321,122700,936901250,230500,230500,230500,230500,1
|
|
20250321,122600,936670750,230500,230500,230500,230500,0
|
|
20250321,122500,936670750,230500,230500,230500,230500,0
|
|
20250321,122400,936670750,230500,230500,230500,230500,1
|
|
20250321,122300,936440250,230500,230500,230500,230500,0
|
|
20250321,122200,936440250,230500,230500,230500,230500,53
|
|
20250321,122100,924223750,230500,230500,230500,230500,215
|
|
20250321,122000,874666250,230500,230500,230500,230500,4
|
|
20250321,121900,873744250,231000,231000,231000,231000,0
|
|
20250321,121800,873744250,231000,230500,231000,230500,12
|
|
20250321,121700,870977750,231000,231000,231000,231000,0
|
|
20250321,121600,870977750,231000,231000,231000,231000,1
|
|
20250321,121500,870746750,230500,230500,230500,230500,0
|
|
20250321,121400,870746750,230500,230500,230500,230500,2
|
|
20250321,121300,870285750,230500,230500,230500,230500,0
|
|
20250321,121200,870285750,230500,230500,230500,230500,1
|
|
20250321,121100,870055250,231000,231000,231000,231000,10
|
|
20250321,121000,867745250,230500,230500,230500,230500,2
|
|
20250321,120900,867284250,230500,230500,230500,230500,0
|
|
20250321,120800,867284250,230500,230500,230500,230500,5
|
|
20250321,120700,866131750,231000,231000,231000,231000,0
|
|
20250321,120600,866131750,231000,231000,231000,231000,0
|
|
20250321,120500,866131750,231000,231000,231000,231000,0
|
|
20250321,120400,866131750,231000,231000,231000,231000,0
|
|
20250321,120300,866131750,231000,231000,231000,231000,1
|
|
20250321,120200,865900750,230500,230500,230500,230500,0
|
|
20250321,120100,865900750,230500,230500,230500,230500,32
|
|
20250321,120000,858524750,230500,230500,230500,230500,4
|
|
20250321,115900,857602750,230000,230000,230000,230000,1
|
|
20250321,115800,857372750,230500,230500,230500,230500,6
|
|
20250321,115700,855989750,230500,230500,230500,230500,3
|
|
20250321,115600,855298250,230500,230500,230500,230500,0
|
|
20250321,115500,855298250,230500,230500,230500,230500,0
|
|
20250321,115400,855298250,230500,230500,230500,230500,1
|
|
20250321,115300,855067750,230000,230000,230000,230000,0
|
|
20250321,115200,855067750,230000,230000,230000,230000,0
|
|
20250321,115100,855067750,230000,230000,230000,230000,5
|
|
20250321,115000,853917750,230000,230000,230000,230000,1
|
|
20250321,114900,853687750,230500,230500,230500,230500,0
|
|
20250321,114800,853687750,230500,230500,230500,230500,0
|
|
20250321,114700,853687750,230500,230500,230500,230500,10
|
|
20250321,114600,851382750,230500,230500,230500,230500,0
|
|
20250321,114500,851382750,230500,230500,230500,230500,0
|
|
20250321,114400,851382750,230500,230500,230500,230500,0
|
|
20250321,114300,851382750,230500,230500,230500,230500,0
|
|
20250321,114200,851382750,230500,230500,230500,230500,0
|
|
20250321,114100,851382750,230500,230500,230500,230500,4
|
|
20250321,114000,850460750,230500,230500,230500,230500,0
|
|
20250321,113900,850460750,230500,230500,230500,230500,2
|
|
20250321,113800,849999750,230500,230500,230500,230500,0
|
|
20250321,113700,849999750,230500,230500,230500,230500,3
|
|
20250321,113600,849308250,230000,230000,230000,230000,1
|
|
20250321,113500,849078250,231000,231000,231000,231000,1
|
|
20250321,113400,848847250,229500,229500,229500,229500,0
|
|
20250321,113300,848847250,229500,229500,229500,229500,0
|
|
20250321,113200,848847250,229500,230000,230000,229500,39
|
|
20250321,113100,839881250,230000,230000,230000,230000,5
|
|
20250321,113000,838731250,230000,230500,230500,230000,66
|
|
20250321,112900,823523250,230500,229500,230500,229500,98
|
|
20250321,112800,800984250,229500,229500,229500,229500,1
|
|
20250321,112700,800754750,229000,229000,229000,229000,1
|
|
20250321,112600,800525750,229000,229000,229000,229000,0
|
|
20250321,112500,800525750,229000,229000,229000,229000,0
|
|
20250321,112400,800525750,229000,229000,229000,229000,3
|
|
20250321,112300,799838750,229000,229000,229000,229000,83
|
|
20250321,112200,780831750,228500,228500,228500,228500,5
|
|
20250321,112100,779689250,229000,229000,229000,229000,6
|
|
20250321,112000,778315250,228500,228500,228500,228500,7
|
|
20250321,111900,776715750,228500,228500,228500,228500,0
|
|
20250321,111800,776715750,228500,228500,228500,228500,0
|
|
20250321,111700,776715750,228500,228500,228500,228500,0
|
|
20250321,111600,776715750,228500,228500,228500,228500,0
|
|
20250321,111500,776715750,228500,228500,228500,228500,0
|
|
20250321,111400,776715750,228500,229000,229000,228500,53
|
|
20250321,111300,764588750,229000,228500,229000,228500,2
|
|
20250321,111200,764131250,229000,229000,229000,229000,0
|
|
20250321,111100,764131250,229000,229000,229000,229000,0
|
|
20250321,111000,764131250,229000,229000,229000,229000,0
|
|
20250321,110900,764131250,229000,229000,229000,229000,0
|
|
20250321,110800,764131250,229000,229000,229000,229000,15
|
|
20250321,110700,760696250,229000,229000,229000,229000,0
|
|
20250321,110600,760696250,229000,229000,229000,229000,0
|
|
20250321,110500,760696250,229000,229000,229000,229000,2
|
|
20250321,110400,760238250,229000,229000,229000,229000,1
|
|
20250321,110300,760009250,229000,229000,229000,229000,1
|
|
20250321,110200,759780250,229500,229500,229500,229500,0
|
|
20250321,110100,759780250,229500,229500,229500,229500,0
|
|
20250321,110000,759780250,229500,228000,229500,228000,5
|
|
20250321,105900,758634250,229500,229000,229500,228000,156
|
|
20250321,105800,723006750,229000,229500,229500,229000,192
|
|
20250321,105700,679002750,229500,229500,229500,229500,0
|
|
20250321,105600,679002750,229500,229500,229500,229500,4
|
|
20250321,105500,678084750,229500,229500,229500,229500,1
|
|
20250321,105400,677855250,230000,230000,230000,230000,0
|
|
20250321,105300,677855250,230000,230000,230000,230000,0
|
|
20250321,105200,677855250,230000,230000,230000,230000,1
|
|
20250321,105100,677625250,229750,229750,229750,229750,0
|
|
20250321,105000,677625250,229750,229500,229750,229500,4
|
|
20250321,104900,676706500,229750,229750,229750,229750,1
|
|
20250321,104800,676476750,229500,229500,229500,229500,0
|
|
20250321,104700,676476750,229500,229500,229500,229500,0
|
|
20250321,104600,676476750,229500,229500,229500,229500,0
|
|
20250321,104500,676476750,229500,229500,229500,229500,14
|
|
20250321,104400,673263750,229500,229500,229500,229500,16
|
|
20250321,104300,669591750,229500,229500,229500,229500,0
|
|
20250321,104200,669591750,229500,229500,229500,229500,0
|
|
20250321,104100,669591750,229500,229500,229500,229500,54
|
|
20250321,104000,657198750,229000,229000,229000,229000,0
|
|
20250321,103900,657198750,229000,229000,229000,229000,4
|
|
20250321,103800,656282750,229000,229000,229000,229000,2
|
|
20250321,103700,655824750,229000,229000,229000,229000,55
|
|
20250321,103600,643229750,229000,229000,229000,229000,0
|
|
20250321,103500,643229750,229000,229000,229000,229000,8
|
|
20250321,103400,641397750,229000,229000,229000,229000,54
|
|
20250321,103300,629031750,229000,229000,229000,229000,0
|
|
20250321,103200,629031750,229000,229000,229000,228500,75
|
|
20250321,103100,611861250,229500,229500,229500,229500,0
|
|
20250321,103000,611861250,229500,229000,229500,229000,4
|
|
20250321,102900,610944250,229000,229000,229000,229000,1
|
|
20250321,102800,610715250,229000,229000,229000,229000,8
|
|
20250321,102700,608883250,229000,229000,229000,229000,30
|
|
20250321,102600,602013250,229500,229000,229500,229000,2
|
|
20250321,102500,601554750,228500,228500,228500,228500,0
|
|
20250321,102400,601554750,228500,228500,228500,228500,0
|
|
20250321,102300,601554750,228500,228500,228500,228500,0
|
|
20250321,102200,601554750,228500,228500,228500,228500,0
|
|
20250321,102100,601554750,228500,228500,228500,228500,8
|
|
20250321,102000,599726750,228500,228500,228500,228500,8
|
|
20250321,101900,597898750,228500,228500,228500,228500,33
|
|
20250321,101800,590358250,228500,228000,228500,228000,6
|
|
20250321,101700,588989250,228000,228500,228500,228000,2
|
|
20250321,101600,588532750,228500,228500,228500,228500,36
|
|
20250321,101500,580306750,228500,229000,229000,228500,3
|
|
20250321,101400,579620250,229000,229000,229000,229000,2
|
|
20250321,101300,579162250,228500,228500,228500,228500,21
|
|
20250321,101200,574363750,229000,229000,229000,229000,60
|
|
20250321,101100,560623750,229500,229500,229500,229500,0
|
|
20250321,101000,560623750,229500,229500,229500,229500,1
|
|
20250321,100900,560394250,229000,229000,229250,229000,60
|
|
20250321,100800,546654000,229000,229000,229000,229000,1
|
|
20250321,100700,546425000,228500,228500,228750,228500,22
|
|
20250321,100600,541397250,228500,228500,228500,228500,199
|
|
20250321,100500,495925750,228500,228500,228500,228000,46
|
|
20250321,100400,485421750,228000,228500,228500,228000,27
|
|
20250321,100300,479262250,228500,228000,228500,228000,2
|
|
20250321,100200,478805750,228500,228500,228500,228000,25
|
|
20250321,100100,473098250,228500,228500,228500,228500,0
|
|
20250321,100000,473098250,228500,229000,229000,228000,130
|
|
20250321,095900,443393250,229000,229000,229000,229000,2
|
|
20250321,095800,442935250,229000,229000,229000,229000,0
|
|
20250321,095700,442935250,229000,229000,229000,229000,28
|
|
20250321,095600,436523250,229000,229000,229000,229000,12
|
|
20250321,095500,433775250,229250,229000,229250,229000,86
|
|
20250321,095400,414078500,229000,229000,229000,229000,0
|
|
20250321,095300,414078500,229000,229000,229000,229000,0
|
|
20250321,095200,414078500,229000,229000,229000,229000,5
|
|
20250321,095100,412933500,229000,229000,229000,229000,58
|
|
20250321,095000,399651500,229000,229000,229000,229000,2
|
|
20250321,094900,399193500,229500,229500,229500,229500,5
|
|
20250321,094800,398046000,229500,229500,229500,229500,0
|
|
20250321,094700,398046000,229500,229000,229500,229000,7
|
|
20250321,094600,396442500,229000,229000,229000,229000,40
|
|
20250321,094500,387282500,230000,230000,230000,230000,10
|
|
20250321,094400,384982500,230000,230000,230000,230000,0
|
|
20250321,094300,384982500,230000,229500,230000,229000,104
|
|
20250321,094200,361098000,230000,230000,230000,230000,0
|
|
20250321,094100,361098000,230000,230000,230000,230000,1
|
|
20250321,094000,360868000,230000,230000,230000,230000,43
|
|
20250321,093900,350978000,230000,230000,230000,230000,10
|
|
20250321,093800,348678000,230500,230500,230500,230500,59
|
|
20250321,093700,335078500,230500,230500,230500,230500,6
|
|
20250321,093600,333695500,230500,230500,230500,230500,1
|
|
20250321,093500,333465000,230250,230250,230250,230250,1
|
|
20250321,093400,333234750,230250,230250,230250,230250,1
|
|
20250321,093300,333004500,230000,230000,230000,230000,34
|
|
20250321,093200,325184500,230000,230000,230000,230000,0
|
|
20250321,093100,325184500,230000,230000,230000,230000,2
|
|
20250321,093000,324724500,230000,230000,230000,230000,1
|
|
20250321,092900,324494500,230000,230000,230000,230000,0
|
|
20250321,092800,324494500,230000,230000,230000,230000,0
|
|
20250321,092700,324494500,230000,229500,230000,229500,9
|
|
20250321,092600,322427000,229500,229500,229500,229500,2
|
|
20250321,092500,321968000,229500,229500,229500,229500,0
|
|
20250321,092400,321968000,229500,229500,229500,229500,0
|
|
20250321,092300,321968000,229500,229500,229500,229500,20
|
|
20250321,092200,317378000,229500,230000,230000,229500,423
|
|
20250321,092100,220089000,230000,230000,230000,230000,10
|
|
20250321,092000,217789000,229500,230000,230000,229500,13
|
|
20250321,091900,214803500,230000,230000,230500,230000,73
|
|
20250321,091800,198008500,229500,229500,229500,229500,1
|
|
20250321,091700,197779000,230500,229500,230500,229500,38
|
|
20250321,091600,189045000,230000,231000,231000,230000,20
|
|
20250321,091500,184438500,230500,230500,230500,230500,7
|
|
20250321,091400,182825000,230000,230000,230000,230000,31
|
|
20250321,091300,175695000,229750,229500,229750,229500,11
|
|
20250321,091200,173169250,230000,230000,230000,229000,291
|
|
20250321,091100,106326250,230000,230750,230750,230000,92
|
|
20250321,091000,85124000,230500,231000,231000,230500,57
|
|
20250321,090900,71957500,231500,231500,231500,231500,2
|
|
20250321,090800,71494500,231000,231000,231000,231000,19
|
|
20250321,090700,67105500,231000,231500,231500,231000,4
|
|
20250321,090600,66180000,231500,231500,231500,231500,44
|
|
20250321,090500,55994000,232000,232000,232000,232000,2
|
|
20250321,090400,55530000,232000,232500,232500,231500,27
|
|
20250321,090300,49265500,232500,232500,232500,232500,4
|
|
20250321,090200,48335500,233000,231500,233000,231500,62
|
|
20250321,090100,33960500,233000,233000,233500,233000,102
|
|
20250321,090000,10192000,233000,231000,233000,231000,44
|