741 lines
40 KiB
CSV
741 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,211800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,211700,20078824050,20250,20250,20250,20250,0
|
|
20250319,211600,20078824050,20250,20250,20250,20250,0
|
|
20250319,211500,20078824050,20250,20250,20250,20250,0
|
|
20250319,211400,20078824050,20250,20250,20250,20250,0
|
|
20250319,211300,20078824050,20250,20250,20250,20250,0
|
|
20250319,211200,20078824050,20250,20250,20250,20250,0
|
|
20250319,211100,20078824050,20250,20250,20250,20250,0
|
|
20250319,211000,20078824050,20250,20250,20250,20250,0
|
|
20250319,210900,20078824050,20250,20250,20250,20250,0
|
|
20250319,210800,20078824050,20250,20250,20250,20250,0
|
|
20250319,210700,20078824050,20250,20250,20250,20250,0
|
|
20250319,210600,20078824050,20250,20250,20250,20250,0
|
|
20250319,210500,20078824050,20250,20250,20250,20250,0
|
|
20250319,210400,20078824050,20250,20250,20250,20250,0
|
|
20250319,210300,20078824050,20250,20250,20250,20250,0
|
|
20250319,210200,20078824050,20250,20250,20250,20250,0
|
|
20250319,210100,20078824050,20250,20250,20250,20250,0
|
|
20250319,210000,20078824050,20250,20250,20250,20250,0
|
|
20250319,205900,20078824050,20250,20250,20250,20250,0
|
|
20250319,205800,20078824050,20250,20250,20250,20250,0
|
|
20250319,205700,20078824050,20250,20250,20250,20250,0
|
|
20250319,205600,20078824050,20250,20250,20250,20250,0
|
|
20250319,205500,20078824050,20250,20250,20250,20250,0
|
|
20250319,205400,20078824050,20250,20250,20250,20250,0
|
|
20250319,205300,20078824050,20250,20250,20250,20250,0
|
|
20250319,205200,20078824050,20250,20250,20250,20250,0
|
|
20250319,205100,20078824050,20250,20250,20250,20250,0
|
|
20250319,205000,20078824050,20250,20250,20250,20250,0
|
|
20250319,204900,20078824050,20250,20250,20250,20250,0
|
|
20250319,204800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,204700,20078824050,20250,20250,20250,20250,0
|
|
20250319,204600,20078824050,20250,20250,20250,20250,0
|
|
20250319,204500,20078824050,20250,20250,20250,20250,0
|
|
20250319,204400,20078824050,20250,20250,20250,20250,0
|
|
20250319,204300,20078824050,20250,20250,20250,20250,0
|
|
20250319,204200,20078824050,20250,20250,20250,20250,0
|
|
20250319,204100,20078824050,20250,20250,20250,20250,0
|
|
20250319,204000,20078824050,20250,20250,20250,20250,0
|
|
20250319,203900,20078824050,20250,20250,20250,20250,0
|
|
20250319,203800,20078824050,20250,20250,20250,20250,0
|
|
20250319,203700,20078824050,20250,20250,20250,20250,0
|
|
20250319,203600,20078824050,20250,20250,20250,20250,0
|
|
20250319,203500,20078824050,20250,20250,20250,20250,0
|
|
20250319,203400,20078824050,20250,20250,20250,20250,0
|
|
20250319,203300,20078824050,20250,20250,20250,20250,0
|
|
20250319,203200,20078824050,20250,20250,20250,20250,0
|
|
20250319,203100,20078824050,20250,20250,20250,20250,0
|
|
20250319,203000,20078824050,20250,20250,20250,20250,0
|
|
20250319,202900,20078824050,20250,20250,20250,20250,0
|
|
20250319,202800,20078824050,20250,20250,20250,20250,0
|
|
20250319,202700,20078824050,20250,20250,20250,20250,0
|
|
20250319,202600,20078824050,20250,20250,20250,20250,0
|
|
20250319,202500,20078824050,20250,20250,20250,20250,0
|
|
20250319,202400,20078824050,20250,20250,20250,20250,0
|
|
20250319,202300,20078824050,20250,20250,20250,20250,0
|
|
20250319,202200,20078824050,20250,20250,20250,20250,0
|
|
20250319,202100,20078824050,20250,20250,20250,20250,0
|
|
20250319,202000,20078824050,20250,20250,20250,20250,0
|
|
20250319,201900,20078824050,20250,20250,20250,20250,0
|
|
20250319,201800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,201700,20078824050,20250,20250,20250,20250,0
|
|
20250319,201600,20078824050,20250,20250,20250,20250,0
|
|
20250319,201500,20078824050,20250,20250,20250,20250,0
|
|
20250319,201400,20078824050,20250,20250,20250,20250,0
|
|
20250319,201300,20078824050,20250,20250,20250,20250,0
|
|
20250319,201200,20078824050,20250,20250,20250,20250,0
|
|
20250319,201100,20078824050,20250,20250,20250,20250,0
|
|
20250319,201000,20078824050,20250,20250,20250,20250,0
|
|
20250319,200900,20078824050,20250,20250,20250,20250,0
|
|
20250319,200800,20078824050,20250,20250,20250,20250,0
|
|
20250319,200700,20078824050,20250,20250,20250,20250,0
|
|
20250319,200600,20078824050,20250,20250,20250,20250,0
|
|
20250319,200500,20078824050,20250,20250,20250,20250,0
|
|
20250319,200400,20078824050,20250,20250,20250,20250,0
|
|
20250319,200300,20078824050,20250,20250,20250,20250,0
|
|
20250319,200200,20078824050,20250,20250,20250,20250,0
|
|
20250319,200100,20078824050,20250,20250,20250,20250,0
|
|
20250319,200000,20078824050,20250,20250,20250,20250,0
|
|
20250319,195900,20078824050,20250,20250,20250,20250,0
|
|
20250319,195800,20078824050,20250,20250,20250,20250,0
|
|
20250319,195700,20078824050,20250,20250,20250,20250,0
|
|
20250319,195600,20078824050,20250,20250,20250,20250,0
|
|
20250319,195500,20078824050,20250,20250,20250,20250,0
|
|
20250319,195400,20078824050,20250,20250,20250,20250,0
|
|
20250319,195300,20078824050,20250,20250,20250,20250,0
|
|
20250319,195200,20078824050,20250,20250,20250,20250,0
|
|
20250319,195100,20078824050,20250,20250,20250,20250,0
|
|
20250319,195000,20078824050,20250,20250,20250,20250,0
|
|
20250319,194900,20078824050,20250,20250,20250,20250,0
|
|
20250319,194800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,194700,20078824050,20250,20250,20250,20250,0
|
|
20250319,194600,20078824050,20250,20250,20250,20250,0
|
|
20250319,194500,20078824050,20250,20250,20250,20250,0
|
|
20250319,194400,20078824050,20250,20250,20250,20250,0
|
|
20250319,194300,20078824050,20250,20250,20250,20250,0
|
|
20250319,194200,20078824050,20250,20250,20250,20250,0
|
|
20250319,194100,20078824050,20250,20250,20250,20250,0
|
|
20250319,194000,20078824050,20250,20250,20250,20250,0
|
|
20250319,193900,20078824050,20250,20250,20250,20250,0
|
|
20250319,193800,20078824050,20250,20250,20250,20250,0
|
|
20250319,193700,20078824050,20250,20250,20250,20250,0
|
|
20250319,193600,20078824050,20250,20250,20250,20250,0
|
|
20250319,193500,20078824050,20250,20250,20250,20250,0
|
|
20250319,193400,20078824050,20250,20250,20250,20250,0
|
|
20250319,193300,20078824050,20250,20250,20250,20250,0
|
|
20250319,193200,20078824050,20250,20250,20250,20250,0
|
|
20250319,193100,20078824050,20250,20250,20250,20250,0
|
|
20250319,193000,20078824050,20250,20250,20250,20250,0
|
|
20250319,192900,20078824050,20250,20250,20250,20250,0
|
|
20250319,192800,20078824050,20250,20250,20250,20250,0
|
|
20250319,192700,20078824050,20250,20250,20250,20250,0
|
|
20250319,192600,20078824050,20250,20250,20250,20250,0
|
|
20250319,192500,20078824050,20250,20250,20250,20250,0
|
|
20250319,192400,20078824050,20250,20250,20250,20250,0
|
|
20250319,192300,20078824050,20250,20250,20250,20250,0
|
|
20250319,192200,20078824050,20250,20250,20250,20250,0
|
|
20250319,192100,20078824050,20250,20250,20250,20250,0
|
|
20250319,192000,20078824050,20250,20250,20250,20250,0
|
|
20250319,191900,20078824050,20250,20250,20250,20250,0
|
|
20250319,191800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,191700,20078824050,20250,20250,20250,20250,0
|
|
20250319,191600,20078824050,20250,20250,20250,20250,0
|
|
20250319,191500,20078824050,20250,20250,20250,20250,0
|
|
20250319,191400,20078824050,20250,20250,20250,20250,0
|
|
20250319,191300,20078824050,20250,20250,20250,20250,0
|
|
20250319,191200,20078824050,20250,20250,20250,20250,0
|
|
20250319,191100,20078824050,20250,20250,20250,20250,0
|
|
20250319,191000,20078824050,20250,20250,20250,20250,0
|
|
20250319,190900,20078824050,20250,20250,20250,20250,0
|
|
20250319,190800,20078824050,20250,20250,20250,20250,0
|
|
20250319,190700,20078824050,20250,20250,20250,20250,0
|
|
20250319,190600,20078824050,20250,20250,20250,20250,0
|
|
20250319,190500,20078824050,20250,20250,20250,20250,0
|
|
20250319,190400,20078824050,20250,20250,20250,20250,0
|
|
20250319,190300,20078824050,20250,20250,20250,20250,0
|
|
20250319,190200,20078824050,20250,20250,20250,20250,0
|
|
20250319,190100,20078824050,20250,20250,20250,20250,0
|
|
20250319,190000,20078824050,20250,20250,20250,20250,0
|
|
20250319,185900,20078824050,20250,20250,20250,20250,0
|
|
20250319,185800,20078824050,20250,20250,20250,20250,0
|
|
20250319,185700,20078824050,20250,20250,20250,20250,0
|
|
20250319,185600,20078824050,20250,20250,20250,20250,0
|
|
20250319,185500,20078824050,20250,20250,20250,20250,0
|
|
20250319,185400,20078824050,20250,20250,20250,20250,0
|
|
20250319,185300,20078824050,20250,20250,20250,20250,0
|
|
20250319,185200,20078824050,20250,20250,20250,20250,0
|
|
20250319,185100,20078824050,20250,20250,20250,20250,0
|
|
20250319,185000,20078824050,20250,20250,20250,20250,0
|
|
20250319,184900,20078824050,20250,20250,20250,20250,0
|
|
20250319,184800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,184700,20078824050,20250,20250,20250,20250,0
|
|
20250319,184600,20078824050,20250,20250,20250,20250,0
|
|
20250319,184500,20078824050,20250,20250,20250,20250,0
|
|
20250319,184400,20078824050,20250,20250,20250,20250,0
|
|
20250319,184300,20078824050,20250,20250,20250,20250,0
|
|
20250319,184200,20078824050,20250,20250,20250,20250,0
|
|
20250319,184100,20078824050,20250,20250,20250,20250,0
|
|
20250319,184000,20078824050,20250,20250,20250,20250,0
|
|
20250319,183900,20078824050,20250,20250,20250,20250,0
|
|
20250319,183800,20078824050,20250,20250,20250,20250,0
|
|
20250319,183700,20078824050,20250,20250,20250,20250,0
|
|
20250319,183600,20078824050,20250,20250,20250,20250,0
|
|
20250319,183500,20078824050,20250,20250,20250,20250,0
|
|
20250319,183400,20078824050,20250,20250,20250,20250,0
|
|
20250319,183300,20078824050,20250,20250,20250,20250,0
|
|
20250319,183200,20078824050,20250,20250,20250,20250,0
|
|
20250319,183100,20078824050,20250,20250,20250,20250,0
|
|
20250319,183000,20078824050,20250,20250,20250,20250,0
|
|
20250319,182900,20078824050,20250,20250,20250,20250,0
|
|
20250319,182800,20078824050,20250,20250,20250,20250,0
|
|
20250319,182700,20078824050,20250,20250,20250,20250,0
|
|
20250319,182600,20078824050,20250,20250,20250,20250,0
|
|
20250319,182500,20078824050,20250,20250,20250,20250,0
|
|
20250319,182400,20078824050,20250,20250,20250,20250,0
|
|
20250319,182300,20078824050,20250,20250,20250,20250,0
|
|
20250319,182200,20078824050,20250,20250,20250,20250,0
|
|
20250319,182100,20078824050,20250,20250,20250,20250,0
|
|
20250319,182000,20078824050,20250,20250,20250,20250,0
|
|
20250319,181900,20078824050,20250,20250,20250,20250,0
|
|
20250319,181800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,181700,20078824050,20250,20250,20250,20250,0
|
|
20250319,181600,20078824050,20250,20250,20250,20250,0
|
|
20250319,181500,20078824050,20250,20250,20250,20250,0
|
|
20250319,181400,20078824050,20250,20250,20250,20250,0
|
|
20250319,181300,20078824050,20250,20250,20250,20250,0
|
|
20250319,181200,20078824050,20250,20250,20250,20250,0
|
|
20250319,181100,20078824050,20250,20250,20250,20250,0
|
|
20250319,181000,20078824050,20250,20250,20250,20250,0
|
|
20250319,180900,20078824050,20250,20250,20250,20250,0
|
|
20250319,180800,20078824050,20250,20250,20250,20250,0
|
|
20250319,180700,20078824050,20250,20250,20250,20250,0
|
|
20250319,180600,20078824050,20250,20250,20250,20250,0
|
|
20250319,180500,20078824050,20250,20250,20250,20250,0
|
|
20250319,180400,20078824050,20250,20250,20250,20250,0
|
|
20250319,180300,20078824050,20250,20250,20250,20250,0
|
|
20250319,180200,20078824050,20250,20250,20250,20250,0
|
|
20250319,180100,20078824050,20250,20250,20250,20250,0
|
|
20250319,180000,20078824050,20250,20250,20250,20250,0
|
|
20250319,175900,20078824050,20250,20250,20250,20250,0
|
|
20250319,175800,20078824050,20250,20250,20250,20250,0
|
|
20250319,175700,20078824050,20250,20250,20250,20250,0
|
|
20250319,175600,20078824050,20250,20250,20250,20250,0
|
|
20250319,175500,20078824050,20250,20250,20250,20250,0
|
|
20250319,175400,20078824050,20250,20250,20250,20250,0
|
|
20250319,175300,20078824050,20250,20250,20250,20250,0
|
|
20250319,175200,20078824050,20250,20250,20250,20250,0
|
|
20250319,175100,20078824050,20250,20250,20250,20250,0
|
|
20250319,175000,20078824050,20250,20250,20250,20250,0
|
|
20250319,174900,20078824050,20250,20250,20250,20250,0
|
|
20250319,174800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,174700,20078824050,20250,20250,20250,20250,0
|
|
20250319,174600,20078824050,20250,20250,20250,20250,0
|
|
20250319,174500,20078824050,20250,20250,20250,20250,0
|
|
20250319,174400,20078824050,20250,20250,20250,20250,0
|
|
20250319,174300,20078824050,20250,20250,20250,20250,0
|
|
20250319,174200,20078824050,20250,20250,20250,20250,0
|
|
20250319,174100,20078824050,20250,20250,20250,20250,0
|
|
20250319,174000,20078824050,20250,20250,20250,20250,0
|
|
20250319,173900,20078824050,20250,20250,20250,20250,0
|
|
20250319,173800,20078824050,20250,20250,20250,20250,0
|
|
20250319,173700,20078824050,20250,20250,20250,20250,0
|
|
20250319,173600,20078824050,20250,20250,20250,20250,0
|
|
20250319,173500,20078824050,20250,20250,20250,20250,0
|
|
20250319,173400,20078824050,20250,20250,20250,20250,0
|
|
20250319,173300,20078824050,20250,20250,20250,20250,0
|
|
20250319,173200,20078824050,20250,20250,20250,20250,0
|
|
20250319,173100,20078824050,20250,20250,20250,20250,0
|
|
20250319,173000,20078824050,20250,20250,20250,20250,0
|
|
20250319,172900,20078824050,20250,20250,20250,20250,0
|
|
20250319,172800,20078824050,20250,20250,20250,20250,0
|
|
20250319,172700,20078824050,20250,20250,20250,20250,0
|
|
20250319,172600,20078824050,20250,20250,20250,20250,0
|
|
20250319,172500,20078824050,20250,20250,20250,20250,0
|
|
20250319,172400,20078824050,20250,20250,20250,20250,0
|
|
20250319,172300,20078824050,20250,20250,20250,20250,0
|
|
20250319,172200,20078824050,20250,20250,20250,20250,0
|
|
20250319,172100,20078824050,20250,20250,20250,20250,0
|
|
20250319,172000,20078824050,20250,20250,20250,20250,0
|
|
20250319,171900,20078824050,20250,20250,20250,20250,0
|
|
20250319,171800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,171700,20078824050,20250,20250,20250,20250,0
|
|
20250319,171600,20078824050,20250,20250,20250,20250,0
|
|
20250319,171500,20078824050,20250,20250,20250,20250,0
|
|
20250319,171400,20078824050,20250,20250,20250,20250,0
|
|
20250319,171300,20078824050,20250,20250,20250,20250,0
|
|
20250319,171200,20078824050,20250,20250,20250,20250,0
|
|
20250319,171100,20078824050,20250,20250,20250,20250,0
|
|
20250319,171000,20078824050,20250,20250,20250,20250,0
|
|
20250319,170900,20078824050,20250,20250,20250,20250,0
|
|
20250319,170800,20078824050,20250,20250,20250,20250,0
|
|
20250319,170700,20078824050,20250,20250,20250,20250,0
|
|
20250319,170600,20078824050,20250,20250,20250,20250,0
|
|
20250319,170500,20078824050,20250,20250,20250,20250,0
|
|
20250319,170400,20078824050,20250,20250,20250,20250,0
|
|
20250319,170300,20078824050,20250,20250,20250,20250,0
|
|
20250319,170200,20078824050,20250,20250,20250,20250,0
|
|
20250319,170100,20078824050,20250,20250,20250,20250,0
|
|
20250319,170000,20078824050,20250,20250,20250,20250,0
|
|
20250319,165900,20078824050,20250,20250,20250,20250,0
|
|
20250319,165800,20078824050,20250,20250,20250,20250,0
|
|
20250319,165700,20078824050,20250,20250,20250,20250,0
|
|
20250319,165600,20078824050,20250,20250,20250,20250,0
|
|
20250319,165500,20078824050,20250,20250,20250,20250,0
|
|
20250319,165400,20078824050,20250,20250,20250,20250,0
|
|
20250319,165300,20078824050,20250,20250,20250,20250,0
|
|
20250319,165200,20078824050,20250,20250,20250,20250,0
|
|
20250319,165100,20078824050,20250,20250,20250,20250,0
|
|
20250319,165000,20078824050,20250,20250,20250,20250,0
|
|
20250319,164900,20078824050,20250,20250,20250,20250,0
|
|
20250319,164800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,164700,20078824050,20250,20250,20250,20250,0
|
|
20250319,164600,20078824050,20250,20250,20250,20250,0
|
|
20250319,164500,20078824050,20250,20250,20250,20250,0
|
|
20250319,164400,20078824050,20250,20250,20250,20250,0
|
|
20250319,164300,20078824050,20250,20250,20250,20250,0
|
|
20250319,164200,20078824050,20250,20250,20250,20250,0
|
|
20250319,164100,20078824050,20250,20250,20250,20250,0
|
|
20250319,164000,20078824050,20250,20250,20250,20250,0
|
|
20250319,163900,20078824050,20250,20250,20250,20250,0
|
|
20250319,163800,20078824050,20250,20250,20250,20250,0
|
|
20250319,163700,20078824050,20250,20250,20250,20250,0
|
|
20250319,163600,20078824050,20250,20250,20250,20250,0
|
|
20250319,163500,20078824050,20250,20250,20250,20250,0
|
|
20250319,163400,20078824050,20250,20250,20250,20250,0
|
|
20250319,163300,20078824050,20250,20250,20250,20250,0
|
|
20250319,163200,20078824050,20250,20250,20250,20250,0
|
|
20250319,163100,20078824050,20250,20250,20250,20250,0
|
|
20250319,163000,20078824050,20250,20250,20250,20250,0
|
|
20250319,162900,20078824050,20250,20250,20250,20250,0
|
|
20250319,162800,20078824050,20250,20250,20250,20250,0
|
|
20250319,162700,20078824050,20250,20250,20250,20250,0
|
|
20250319,162600,20078824050,20250,20250,20250,20250,0
|
|
20250319,162500,20078824050,20250,20250,20250,20250,0
|
|
20250319,162400,20078824050,20250,20250,20250,20250,0
|
|
20250319,162300,20078824050,20250,20250,20250,20250,0
|
|
20250319,162200,20078824050,20250,20250,20250,20250,0
|
|
20250319,162100,20078824050,20250,20250,20250,20250,0
|
|
20250319,162000,20078824050,20250,20250,20250,20250,0
|
|
20250319,161900,20078824050,20250,20250,20250,20250,0
|
|
20250319,161800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,161700,20078824050,20250,20250,20250,20250,0
|
|
20250319,161600,20078824050,20250,20250,20250,20250,0
|
|
20250319,161500,20078824050,20250,20250,20250,20250,0
|
|
20250319,161400,20078824050,20250,20250,20250,20250,0
|
|
20250319,161300,20078824050,20250,20250,20250,20250,0
|
|
20250319,161200,20078824050,20250,20250,20250,20250,0
|
|
20250319,161100,20078824050,20250,20250,20250,20250,0
|
|
20250319,161000,20078824050,20250,20250,20250,20250,0
|
|
20250319,160900,20078824050,20250,20250,20250,20250,0
|
|
20250319,160800,20078824050,20250,20250,20250,20250,0
|
|
20250319,160700,20078824050,20250,20250,20250,20250,0
|
|
20250319,160600,20078824050,20250,20250,20250,20250,0
|
|
20250319,160500,20078824050,20250,20250,20250,20250,0
|
|
20250319,160400,20078824050,20250,20250,20250,20250,0
|
|
20250319,160300,20078824050,20250,20250,20250,20250,0
|
|
20250319,160200,20078824050,20250,20250,20250,20250,0
|
|
20250319,160100,20078824050,20250,20250,20250,20250,0
|
|
20250319,160000,20078824050,20250,20250,20250,20250,0
|
|
20250319,155900,20078824050,20250,20250,20250,20250,0
|
|
20250319,155800,20078824050,20250,20250,20250,20250,0
|
|
20250319,155700,20078824050,20250,20250,20250,20250,0
|
|
20250319,155600,20078824050,20250,20250,20250,20250,0
|
|
20250319,155500,20078824050,20250,20250,20250,20250,0
|
|
20250319,155400,20078824050,20250,20250,20250,20250,0
|
|
20250319,155300,20078824050,20250,20250,20250,20250,0
|
|
20250319,155200,20078824050,20250,20250,20250,20250,0
|
|
20250319,155100,20078824050,20250,20250,20250,20250,0
|
|
20250319,155000,20078824050,20250,20250,20250,20250,0
|
|
20250319,154900,20078824050,20250,20250,20250,20250,0
|
|
20250319,154800,20078824050,20250,20250,20250,20250,5463
|
|
20250319,154700,20078824050,20250,20250,20250,20250,0
|
|
20250319,154600,20078824050,20250,20250,20250,20250,0
|
|
20250319,154500,20078824050,20250,20250,20250,20250,0
|
|
20250319,154400,20078824050,20250,20250,20250,20250,0
|
|
20250319,154300,20078824050,20250,20250,20250,20250,0
|
|
20250319,154200,20078824050,20250,20250,20250,20250,0
|
|
20250319,154100,20078824050,20250,20250,20250,20250,0
|
|
20250319,154000,20078824050,20250,20250,20250,20250,0
|
|
20250319,153900,20078824050,20250,20250,20250,20250,0
|
|
20250319,153800,20078824050,20250,20250,20250,20250,0
|
|
20250319,153700,20078824050,20250,20250,20250,20250,0
|
|
20250319,153600,20078824050,20250,20250,20250,20250,0
|
|
20250319,153500,20078824050,20250,20250,20250,20250,0
|
|
20250319,153400,20078824050,20250,20250,20250,20250,0
|
|
20250319,153300,20078824050,20250,20250,20250,20250,0
|
|
20250319,153200,20078824050,20250,20250,20250,20250,0
|
|
20250319,153100,20078824050,20250,20250,20250,20250,0
|
|
20250319,153000,20078824050,20250,20250,20250,20250,5463
|
|
20250319,152900,19968198300,20250,20250,20250,20250,0
|
|
20250319,152800,19968198300,20250,20250,20250,20250,0
|
|
20250319,152700,19968198300,20250,20250,20250,20250,0
|
|
20250319,152600,19968198300,20250,20250,20250,20250,0
|
|
20250319,152500,19968198300,20250,20250,20250,20250,0
|
|
20250319,152400,19968198300,20250,20250,20250,20250,0
|
|
20250319,152300,19968198300,20250,20250,20250,20250,0
|
|
20250319,152200,19968198300,20250,20250,20250,20250,0
|
|
20250319,152100,19968198300,20250,20250,20250,20250,0
|
|
20250319,152000,19968198300,20250,20250,20250,20250,0
|
|
20250319,151900,19968198300,20250,20300,20350,20250,2155
|
|
20250319,151800,19924473150,20300,20200,20300,20200,383
|
|
20250319,151700,19916726000,20300,20300,20300,20200,508
|
|
20250319,151600,19906447900,20300,20300,20350,20250,1414
|
|
20250319,151500,19877768850,20300,20200,20300,20200,646
|
|
20250319,151400,19864687950,20250,20250,20300,20200,2582
|
|
20250319,151300,19812405200,20250,20300,20300,20200,1291
|
|
20250319,151200,19786257850,20250,20300,20350,20250,726
|
|
20250319,151100,19771528600,20300,20250,20300,20250,476
|
|
20250319,151000,19761876100,20300,20200,20300,20200,218
|
|
20250319,150900,19757462800,20250,20200,20300,20200,1544
|
|
20250319,150800,19726221850,20250,20250,20300,20150,649
|
|
20250319,150700,19713096950,20300,20100,20300,20100,4813
|
|
20250319,150600,19615857900,20200,20150,20200,20100,968
|
|
20250319,150500,19596355900,20150,20200,20200,20100,948
|
|
20250319,150400,19577271300,20200,20100,20200,20100,600
|
|
20250319,150300,19565179550,20200,20150,20200,20100,2641
|
|
20250319,150200,19511929550,20100,20150,20200,20050,9126
|
|
20250319,150100,19328731700,20200,20250,20250,20150,693
|
|
20250319,150000,19314735200,20200,20200,20200,20150,357
|
|
20250319,145900,19307528650,20200,20200,20200,20150,1023
|
|
20250319,145800,19286901300,20200,20200,20200,20150,456
|
|
20250319,145700,19277696700,20200,20200,20200,20150,807
|
|
20250319,145600,19261399550,20200,20150,20200,20100,881
|
|
20250319,145500,19243618550,20200,20200,20200,20100,1724
|
|
20250319,145400,19208893950,20100,20200,20200,20100,1318
|
|
20250319,145300,19182365200,20100,20200,20200,20100,278
|
|
20250319,145200,19176767650,20100,20150,20200,20100,2724
|
|
20250319,145100,19121922700,20200,20200,20250,20150,456
|
|
20250319,145000,19112712550,20150,20200,20250,20150,3982
|
|
20250319,144900,19032303250,20150,20200,20300,20150,594
|
|
20250319,144800,19020294800,20100,20200,20250,20100,4559
|
|
20250319,144700,18928453750,20150,20250,20250,20150,925
|
|
20250319,144600,18909784700,20200,20200,20250,20200,233
|
|
20250319,144500,18905077950,20250,20250,20250,20200,485
|
|
20250319,144400,18895268500,20250,20200,20250,20200,106
|
|
20250319,144300,18893123100,20250,20300,20300,20200,103
|
|
20250319,144200,18891040950,20250,20150,20250,20150,377
|
|
20250319,144100,18883411550,20250,20200,20250,20200,621
|
|
20250319,144000,18870865950,20250,20300,20300,20200,902
|
|
20250319,143900,18852604775,20300,20300,20300,20250,239
|
|
20250319,143800,18847758625,20300,20250,20300,20200,403
|
|
20250319,143700,18839603425,20250,20250,20250,20200,131
|
|
20250319,143600,18836954875,20250,20250,20300,20250,249
|
|
20250319,143500,18831907175,20250,20300,20300,20250,197
|
|
20250319,143400,18827911525,20250,20250,20300,20250,362
|
|
20250319,143300,18820580525,20300,20350,20350,20250,119
|
|
20250319,143200,18818165425,20300,20300,20400,20250,1758
|
|
20250319,143100,18782440975,20300,20250,20300,20200,170
|
|
20250319,143000,18778999925,20300,20250,20300,20200,676
|
|
20250319,142900,18765305475,20200,20250,20250,20200,767
|
|
20250319,142800,18749798275,20250,20200,20250,20200,196
|
|
20250319,142700,18745836475,20250,20200,20250,20200,1003
|
|
20250319,142600,18725562725,20250,20200,20250,20150,1848
|
|
20250319,142500,18688241625,20200,20350,20350,20200,10676
|
|
20250319,142400,18472360650,20350,20300,20350,20300,654
|
|
20250319,142300,18459071175,20325,20350,20350,20300,207
|
|
20250319,142200,18454862500,20350,20300,20350,20300,289
|
|
20250319,142100,18448995600,20250,20300,20350,20250,708
|
|
20250319,142000,18434625350,20300,20350,20350,20250,1232
|
|
20250319,141900,18409621600,20250,20300,20350,20250,291
|
|
20250319,141800,18403720800,20350,20300,20350,20300,620
|
|
20250319,141700,18391122300,20350,20300,20350,20250,4740
|
|
20250319,141600,18294904300,20350,20400,20400,20300,898
|
|
20250319,141500,18276652550,20350,20400,20400,20350,1560
|
|
20250319,141400,18244892200,20400,20400,20400,20350,455
|
|
20250319,141300,18235610850,20400,20400,20400,20350,1100
|
|
20250319,141200,18213173550,20400,20400,20450,20400,430
|
|
20250319,141100,18204394200,20400,20400,20450,20400,1028
|
|
20250319,141000,18183422000,20400,20450,20450,20400,324
|
|
20250319,140900,18176803000,20400,20450,20450,20350,490
|
|
20250319,140800,18166807050,20400,20450,20450,20400,277
|
|
20250319,140700,18161142450,20500,20450,20500,20450,174
|
|
20250319,140600,18157582600,20500,20500,20500,20450,514
|
|
20250319,140500,18147049300,20500,20500,20500,20450,420
|
|
20250319,140400,18138443550,20450,20500,20500,20450,191
|
|
20250319,140300,18134532900,20500,20450,20500,20400,302
|
|
20250319,140200,18128360000,20450,20450,20500,20400,123
|
|
20250319,140100,18125847400,20450,20450,20500,20450,63
|
|
20250319,140000,18124558950,20500,20450,20500,20400,425
|
|
20250319,135900,18115869550,20425,20450,20450,20400,652
|
|
20250319,135800,18102561350,20450,20450,20450,20450,156
|
|
20250319,135700,18099371150,20450,20500,20500,20400,739
|
|
20250319,135600,18084259700,20500,20450,20500,20450,223
|
|
20250319,135500,18079698350,20350,20350,20400,20350,185
|
|
20250319,135400,18075927550,20350,20450,20450,20350,770
|
|
20250319,135300,18060198650,20450,20550,20550,20450,1490
|
|
20250319,135200,18029644850,20550,20500,20600,20500,3930
|
|
20250319,135100,17948926000,20500,20450,20500,20450,516
|
|
20250319,135000,17938369550,20450,20450,20600,20450,7871
|
|
20250319,134900,17776987050,20500,20350,20500,20350,2612
|
|
20250319,134800,17723586000,20350,20400,20400,20350,346
|
|
20250319,134700,17716543750,20350,20425,20425,20350,212
|
|
20250319,134600,17712226000,20400,20400,20450,20400,195
|
|
20250319,134500,17708246700,20400,20400,20450,20400,342
|
|
20250319,134400,17701267250,20400,20400,20400,20400,155
|
|
20250319,134300,17698105250,20350,20400,20450,20350,738
|
|
20250319,134200,17683026300,20400,20350,20450,20350,758
|
|
20250319,134100,17667543700,20350,20350,20400,20350,517
|
|
20250319,134000,17657007350,20350,20400,20400,20350,288
|
|
20250319,133900,17651143350,20400,20350,20400,20350,219
|
|
20250319,133800,17646678450,20400,20300,20400,20300,555
|
|
20250319,133700,17635366150,20350,20350,20350,20300,540
|
|
20250319,133600,17624391550,20300,20300,20350,20200,1045
|
|
20250319,133500,17603211850,20300,20350,20350,20250,180
|
|
20250319,133400,17599561000,20350,20300,20350,20200,712
|
|
20250319,133300,17585123450,20250,20300,20350,20200,2964
|
|
20250319,133200,17525094850,20300,20350,20350,20300,1452
|
|
20250319,133100,17495605250,20350,20400,20400,20350,301
|
|
20250319,133000,17489472050,20400,20350,20400,20350,850
|
|
20250319,132900,17472169100,20400,20400,20400,20350,375
|
|
20250319,132800,17464522050,20400,20400,20400,20350,296
|
|
20250319,132700,17458488300,20400,20350,20400,20350,311
|
|
20250319,132600,17452150150,20400,20400,20400,20350,298
|
|
20250319,132500,17446075350,20350,20400,20400,20350,208
|
|
20250319,132400,17441835600,20400,20400,20450,20350,254
|
|
20250319,132300,17436657100,20400,20400,20400,20350,168
|
|
20250319,132200,17433235600,20350,20400,20400,20350,223
|
|
20250319,132100,17428688600,20350,20400,20400,20350,129
|
|
20250319,132000,17426060650,20350,20350,20450,20350,456
|
|
20250319,131900,17416766350,20350,20400,20450,20350,498
|
|
20250319,131800,17406607550,20400,20450,20450,20400,82
|
|
20250319,131700,17404931850,20450,20450,20450,20450,161
|
|
20250319,131600,17401639400,20400,20400,20450,20400,417
|
|
20250319,131500,17393119900,20450,20450,20450,20450,78
|
|
20250319,131400,17391524800,20450,20450,20500,20450,356
|
|
20250319,131300,17384240300,20500,20400,20500,20400,494
|
|
20250319,131200,17374146100,20400,20400,20400,20400,336
|
|
20250319,131100,17367291700,20350,20400,20400,20350,298
|
|
20250319,131000,17361222750,20350,20400,20400,20350,588
|
|
20250319,130900,17349248950,20400,20400,20400,20400,195
|
|
20250319,130800,17345270950,20400,20450,20450,20400,148
|
|
20250319,130700,17342249100,20450,20400,20450,20400,269
|
|
20250319,130600,17336754800,20450,20450,20450,20400,281
|
|
20250319,130500,17331012000,20450,20400,20450,20350,196
|
|
20250319,130400,17327015750,20400,20400,20450,20350,301
|
|
20250319,130300,17320877575,20400,20450,20450,20300,788
|
|
20250319,130200,17304837075,20450,20400,20450,20350,309
|
|
20250319,130100,17298529075,20400,20400,20400,20350,438
|
|
20250319,130000,17289600425,20400,20400,20400,20350,148
|
|
20250319,125900,17286585575,20400,20400,20450,20350,286
|
|
20250319,125800,17280747225,20450,20450,20450,20350,258
|
|
20250319,125700,17275480075,20450,20450,20450,20400,52
|
|
20250319,125600,17274417475,20350,20400,20450,20350,1899
|
|
20250319,125500,17235743175,20400,20400,20400,20350,563
|
|
20250319,125400,17224261825,20450,20450,20450,20400,174
|
|
20250319,125300,17220709975,20450,20400,20450,20400,242
|
|
20250319,125200,17215769975,20425,20400,20450,20350,1274
|
|
20250319,125100,17189782525,20400,20350,20400,20350,89
|
|
20250319,125000,17187971200,20300,20400,20400,20300,284
|
|
20250319,124900,17182187850,20400,20350,20400,20350,93
|
|
20250319,124800,17180295250,20400,20350,20400,20300,580
|
|
20250319,124700,17168513550,20400,20350,20400,20350,171
|
|
20250319,124600,17165033500,20350,20350,20400,20300,321
|
|
20250319,124500,17158503600,20300,20250,20350,20250,516
|
|
20250319,124400,17148034000,20300,20300,20350,20250,221
|
|
20250319,124300,17143545850,20350,20300,20350,20250,575
|
|
20250319,124200,17131877075,20325,20325,20325,20300,420
|
|
20250319,124100,17123350550,20300,20400,20400,20300,376
|
|
20250319,124000,17115698250,20400,20350,20400,20350,389
|
|
20250319,123900,17107781500,20350,20350,20350,20300,198
|
|
20250319,123800,17103761600,20300,20350,20350,20300,245
|
|
20250319,123700,17098782350,20350,20350,20400,20300,450
|
|
20250319,123600,17089627900,20350,20350,20350,20300,731
|
|
20250319,123500,17074766500,20300,20350,20350,20300,200
|
|
20250319,123400,17070700350,20350,20350,20350,20300,981
|
|
20250319,123300,17050746900,20350,20300,20350,20250,636
|
|
20250319,123200,17037823700,20250,20350,20400,20250,1244
|
|
20250319,123100,17012525650,20350,20400,20400,20350,59
|
|
20250319,123000,17011324275,20350,20300,20350,20300,648
|
|
20250319,122900,16998148075,20350,20400,20400,20300,195
|
|
20250319,122800,16994177225,20400,20350,20400,20300,528
|
|
20250319,122700,16983432875,20250,20250,20400,20250,980
|
|
20250319,122600,16963548975,20300,20300,20350,20250,955
|
|
20250319,122500,16944195225,20300,20250,20300,20250,1337
|
|
20250319,122400,16917118325,20250,20350,20350,20250,567
|
|
20250319,122300,16905612125,20400,20300,20400,20250,1354
|
|
20250319,122200,16878161425,20350,20350,20350,20300,808
|
|
20250319,122100,16861750225,20350,20400,20400,20350,691
|
|
20250319,122000,16847687725,20400,20400,20400,20350,945
|
|
20250319,121900,16828414675,20400,20450,20450,20400,427
|
|
20250319,121800,16819683375,20450,20450,20450,20450,107
|
|
20250319,121700,16817495225,20450,20500,20500,20450,231
|
|
20250319,121600,16812765775,20500,20400,20500,20400,680
|
|
20250319,121500,16798855425,20400,20450,20450,20400,423
|
|
20250319,121400,16790226075,20400,20350,20450,20350,433
|
|
20250319,121300,16781390175,20350,20350,20350,20300,244
|
|
20250319,121200,16776425025,20300,20350,20350,20300,304
|
|
20250319,121100,16770242425,20350,20400,20400,20350,401
|
|
20250319,121000,16762076175,20350,20350,20400,20350,241
|
|
20250319,120900,16757167075,20350,20350,20400,20350,381
|
|
20250319,120800,16749406925,20400,20350,20400,20350,197
|
|
20250319,120700,16745391375,20400,20350,20400,20350,103
|
|
20250319,120600,16743294825,20350,20500,20500,20350,290
|
|
20250319,120500,16737365175,20450,20450,20450,20400,295
|
|
20250319,120400,16731341125,20400,20400,20400,20400,85
|
|
20250319,120300,16729607125,20400,20450,20450,20400,244
|
|
20250319,120200,16724618425,20450,20450,20500,20450,657
|
|
20250319,120100,16711176525,20450,20400,20450,20400,377
|
|
20250319,120000,16703481025,20450,20350,20450,20350,1273
|
|
20250319,115900,16677503375,20350,20350,20350,20350,300
|
|
20250319,115800,16671398375,20400,20400,20450,20300,474
|
|
20250319,115700,16661737325,20400,20300,20400,20300,383
|
|
20250319,115600,16653937575,20250,20250,20300,20250,520
|
|
20250319,115500,16643401525,20250,20300,20350,20250,903
|
|
20250319,115400,16625071375,20300,20300,20300,20250,1708
|
|
20250319,115300,16590437025,20250,20250,20250,20200,2062
|
|
20250319,115200,16548724375,20200,20250,20250,20200,352
|
|
20250319,115100,16541602575,20250,20250,20250,20200,685
|
|
20250319,115000,16527733225,20200,20250,20250,20200,1799
|
|
20250319,114900,16491333725,20300,20250,20300,20250,2992
|
|
20250319,114800,16430731975,20300,20300,20300,20250,540
|
|
20250319,114700,16419778025,20250,20275,20300,20250,384
|
|
20250319,114600,16411998200,20300,20350,20350,20300,639
|
|
20250319,114500,16399022800,20350,20300,20375,20300,574
|
|
20250319,114400,16387349550,20300,20200,20350,20200,740
|
|
20250319,114300,16372336800,20250,20250,20450,20200,1918
|
|
20250319,114200,16333438350,20250,20200,20250,20200,474
|
|
20250319,114100,16323843950,20250,20300,20300,20200,1387
|
|
20250319,114000,16295798700,20250,20200,20250,20200,908
|
|
20250319,113900,16277426700,20250,20200,20250,20200,962
|
|
20250319,113800,16257963600,20200,20250,20250,20200,2203
|
|
20250319,113700,16213440250,20200,20250,20250,20200,389
|
|
20250319,113600,16205567800,20250,20200,20250,20175,1075
|
|
20250319,113500,16183833225,20200,20250,20300,20200,2703
|
|
20250319,113400,16129225275,20250,20250,20300,20250,1589
|
|
20250319,113300,16097015025,20300,20350,20350,20250,3545
|
|
20250319,113200,16024922150,20375,20350,20375,20350,410
|
|
20250319,113100,16016578525,20400,20375,20400,20350,1486
|
|
20250319,113000,15986316450,20400,20400,20400,20350,534
|
|
20250319,112900,15975436100,20450,20350,20450,20350,683
|
|
20250319,112800,15961508650,20350,20400,20450,20350,1472
|
|
20250319,112700,15931486000,20500,20400,20500,20350,727
|
|
20250319,112600,15916646550,20400,20350,20400,20350,780
|
|
20250319,112500,15900762300,20350,20400,20400,20350,623
|
|
20250319,112400,15888083050,20350,20400,20400,20350,863
|
|
20250319,112300,15870507200,20400,20350,20400,20350,2923
|
|
20250319,112200,15810912700,20350,20400,20425,20350,880
|
|
20250319,112100,15792964425,20400,20450,20500,20350,2282
|
|
20250319,112000,15746404175,20450,20450,20500,20450,652
|
|
20250319,111900,15733064825,20450,20500,20500,20400,2460
|
|
20250319,111800,15682797875,20500,20450,20550,20400,2424
|
|
20250319,111700,15633156025,20450,20400,20500,20400,933
|
|
20250319,111600,15614076925,20400,20350,20400,20250,1174
|
|
20250319,111500,15590193725,20350,20250,20350,20250,1198
|
|
20250319,111400,15565821325,20250,20350,20350,20250,6443
|
|
20250319,111300,15435136000,20300,20350,20350,20300,3891
|
|
20250319,111200,15356093750,20350,20450,20500,20350,7754
|
|
20250319,111100,15197827100,20450,20500,20500,20450,1219
|
|
20250319,111000,15172860800,20500,20500,20550,20450,780
|
|
20250319,110900,15156873750,20500,20500,20550,20450,1780
|
|
20250319,110800,15120393250,20500,20500,20500,20450,498
|
|
20250319,110700,15110187950,20500,20500,20550,20450,3185
|
|
20250319,110600,15044833350,20500,20500,20500,20450,1203
|
|
20250319,110500,15020190450,20500,20450,20550,20450,1375
|
|
20250319,110400,14992028550,20450,20475,20550,20450,2315
|
|
20250319,110300,14944645200,20500,20500,20500,20450,1626
|
|
20250319,110200,14911358350,20500,20550,20550,20500,1292
|
|
20250319,110100,14884847550,20550,20600,20600,20550,184
|
|
20250319,110000,14881065050,20600,20600,20600,20500,1047
|
|
20250319,105900,14859570100,20600,20600,20600,20550,1381
|
|
20250319,105800,14831176100,20550,20650,20650,20450,6065
|
|
20250319,105700,14706640950,20700,20650,20700,20600,862
|
|
20250319,105600,14688837800,20650,20650,20700,20600,647
|
|
20250319,105500,14675489650,20650,20600,20700,20600,783
|
|
20250319,105400,14659330250,20600,20600,20600,20550,7221
|
|
20250319,105300,14510683300,20650,20650,20700,20600,1704
|
|
20250319,105200,14475499350,20650,20750,20750,20650,2380
|
|
20250319,105100,14426277825,20700,20750,20750,20700,677
|
|
20250319,105000,14412235725,20800,20800,20800,20750,672
|
|
20250319,104900,14398268275,20750,20750,20800,20700,1097
|
|
20250319,104800,14375501375,20800,20800,20900,20700,5867
|
|
20250319,104700,14253718175,20800,20800,20850,20800,1217
|
|
20250319,104600,14228384375,20800,20750,20850,20750,3677
|
|
20250319,104500,14151885675,20750,20850,20900,20750,4999
|
|
20250319,104400,14047823775,20850,20900,20950,20850,1716
|
|
20250319,104300,14011954525,20900,20975,21000,20900,499
|
|
20250319,104200,14001514750,20950,20950,20975,20950,243
|
|
20250319,104100,13996423775,20950,20950,20950,20950,559
|
|
20250319,104000,13984712725,20950,20950,21000,20950,473
|
|
20250319,103900,13974791875,21000,21000,21050,21000,486
|
|
20250319,103800,13964585625,21000,21000,21050,21000,124
|
|
20250319,103700,13961980175,21000,21150,21150,21000,431
|
|
20250319,103600,13952902575,21150,20950,21150,20900,5619
|
|
20250319,103500,13835215325,20950,21000,21000,20900,1747
|
|
20250319,103400,13798620025,21000,21000,21100,21000,559
|
|
20250319,103300,13786865325,21000,21000,21050,20950,2076
|
|
20250319,103200,13743347325,21000,21050,21050,21000,2262
|
|
20250319,103100,13695800325,21100,21150,21150,21100,2227
|
|
20250319,103000,13648753825,21150,21200,21250,21150,4818
|
|
20250319,102900,13546765475,21200,21200,21200,21200,1148
|
|
20250319,102800,13522427875,21250,21150,21250,21150,286
|
|
20250319,102700,13516364675,21150,21300,21300,21150,5295
|
|
20250319,102600,13403918525,21300,21300,21300,21250,1310
|
|
20250319,102500,13376019625,21250,21250,21300,21200,1020
|
|
20250319,102400,13354342875,21250,21250,21250,21200,118
|
|
20250319,102300,13351839075,21200,21150,21200,21150,250
|
|
20250319,102200,13346543475,21150,21200,21250,21150,1354
|
|
20250319,102100,13317867525,21200,21150,21200,21150,75
|
|
20250319,102000,13316280525,21150,21150,21200,21150,169
|
|
20250319,101900,13312699425,21150,21150,21350,21000,5129
|
|
20250319,101800,13204104575,21100,21150,21150,21100,281
|
|
20250319,101700,13198161575,21150,21250,21250,21150,923
|
|
20250319,101600,13178594425,21300,21250,21300,21200,1015
|
|
20250319,101500,13157010675,21200,21300,21300,21200,912
|
|
20250319,101400,13137626325,21300,21300,21350,21200,3590
|
|
20250319,101300,13061194925,21250,21250,21400,21200,3347
|
|
20250319,101200,12989875825,21250,21200,21250,21150,1389
|
|
20250319,101100,12960423975,21150,21200,21200,21150,821
|
|
20250319,101000,12943022325,21200,21100,21200,21100,736
|
|
20250319,100900,12927456650,21050,21100,21100,21050,871
|
|
20250319,100800,12909121850,21050,21050,21050,21000,914
|
|
20250319,100700,12889889250,21000,21050,21100,21000,511
|
|
20250319,100600,12879129125,21100,21100,21250,21050,1732
|
|
20250319,100500,12842540825,21100,21000,21350,21000,6198
|
|
20250319,100400,12710880125,21050,21050,21100,21000,302
|
|
20250319,100300,12704524225,21150,21150,21150,21000,1423
|
|
20250319,100200,12674586425,21150,21100,21150,21100,528
|
|
20250319,100100,12663441625,21100,21000,21100,21000,1232
|
|
20250319,100000,12637467175,21050,20950,21075,20950,852
|
|
20250319,095900,12619555225,21000,21050,21050,21000,94
|
|
20250319,095800,12617580225,21050,20950,21050,20950,1698
|
|
20250319,095700,12581917450,20950,20850,20950,20850,1733
|
|
20250319,095600,12545760500,20900,20900,20950,20850,1591
|
|
20250319,095500,12512516650,20900,20950,20975,20900,1946
|
|
20250319,095400,12471791375,20950,21000,21000,20950,642
|
|
20250319,095300,12458324425,21000,20950,21000,20900,1455
|
|
20250319,095200,12427811475,20950,20950,21050,20900,5759
|
|
20250319,095100,12307278475,20950,21000,21000,20950,2074
|
|
20250319,095000,12263803625,20950,21050,21050,20950,2801
|
|
20250319,094900,12205035325,21000,21050,21050,21000,678
|
|
20250319,094800,12190770975,21050,21100,21100,21050,282
|
|
20250319,094700,12184825125,21100,21100,21150,21050,886
|
|
20250319,094600,12166124025,21100,21100,21100,21100,300
|
|
20250319,094500,12159794025,21100,21100,21150,21050,496
|
|
20250319,094400,12149327275,21100,21000,21100,21000,717
|
|
20250319,094300,12134233775,21000,21100,21100,20950,3176
|
|
20250319,094200,12067590275,21100,21200,21200,21100,2156
|
|
20250319,094100,12022057700,21200,21150,21200,21050,1749
|
|
20250319,094000,11985068100,21000,21050,21150,20950,1588
|
|
20250319,093900,11951672800,21000,21050,21050,21000,892
|
|
20250319,093800,11932938800,21000,21050,21100,21000,3019
|
|
20250319,093700,11869466650,20950,21100,21100,20900,5386
|
|
20250319,093600,11756447300,21050,21100,21150,21000,3039
|
|
20250319,093500,11692457850,21150,21100,21150,20950,12215
|
|
20250319,093400,11435609250,21100,21200,21300,21100,4252
|
|
20250319,093300,11345657900,21200,21350,21350,21200,6393
|
|
20250319,093200,11209756050,21350,21450,21450,21300,3795
|
|
20250319,093100,11128562225,21500,21400,21500,21400,813
|
|
20250319,093000,11111096775,21400,21575,21600,21400,2009
|
|
20250319,092900,11067875725,21600,21400,21650,21400,8381
|
|
20250319,092800,10887712700,21400,21375,21400,21300,2650
|
|
20250319,092700,10831027100,21400,21400,21400,21300,2932
|
|
20250319,092600,10768384300,21400,21350,21400,21300,1544
|
|
20250319,092500,10735429475,21400,21250,21400,21250,4149
|
|
20250319,092400,10646949250,21300,21150,21300,21150,1952
|
|
20250319,092300,10605513550,21200,21400,21400,21100,14217
|
|
20250319,092200,10304003600,21400,21350,21450,21250,2861
|
|
20250319,092100,10242930600,21300,21350,21450,21250,8981
|
|
20250319,092000,10051219675,21200,21250,21400,21200,9148
|
|
20250319,091900,9856609775,21250,21450,21450,21200,15646
|
|
20250319,091800,9523347175,21500,21525,21550,21200,27426
|
|
20250319,091700,8937501550,21500,21600,21650,21450,15028
|
|
20250319,091600,8614056150,21650,21650,21700,21550,5894
|
|
20250319,091500,8486626875,21650,21750,21800,21550,14379
|
|
20250319,091400,8175213500,21800,21950,21950,21750,13962
|
|
20250319,091300,7870454750,21950,21850,22000,21750,19834
|
|
20250319,091200,7437197000,21900,22150,22250,21850,23496
|
|
20250319,091100,6921270400,22200,22100,22250,21900,26718
|
|
20250319,091000,6331765875,22100,22450,22450,22100,29641
|
|
20250319,090900,5670840325,22400,22325,22450,22100,76563
|
|
20250319,090800,3956934875,22350,22200,22450,21700,56618
|
|
20250319,090700,2699645675,22400,21900,22450,21700,60990
|
|
20250319,090600,1356126475,21900,21250,21950,21100,21475
|
|
20250319,090500,892867025,21200,21150,21250,21050,17276
|
|
20250319,090400,527133250,21200,20900,21400,20900,11185
|
|
20250319,090300,290822850,20900,20750,20900,20750,6515
|
|
20250319,090200,155212350,20750,20550,20750,20550,2382
|
|
20250319,090100,106089100,20600,20400,20600,20400,2099
|
|
20250319,090000,63122250,20450,20450,20550,20450,2667
|