752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250314,212900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,212800,44608110750,232000,232000,232000,232000,0
|
|
20250314,212700,44608110750,232000,232000,232000,232000,0
|
|
20250314,212600,44608110750,232000,232000,232000,232000,0
|
|
20250314,212500,44608110750,232000,232000,232000,232000,0
|
|
20250314,212400,44608110750,232000,232000,232000,232000,0
|
|
20250314,212300,44608110750,232000,232000,232000,232000,0
|
|
20250314,212200,44608110750,232000,232000,232000,232000,0
|
|
20250314,212100,44608110750,232000,232000,232000,232000,0
|
|
20250314,212000,44608110750,232000,232000,232000,232000,0
|
|
20250314,211900,44608110750,232000,232000,232000,232000,0
|
|
20250314,211800,44608110750,232000,232000,232000,232000,0
|
|
20250314,211700,44608110750,232000,232000,232000,232000,0
|
|
20250314,211600,44608110750,232000,232000,232000,232000,0
|
|
20250314,211500,44608110750,232000,232000,232000,232000,0
|
|
20250314,211400,44608110750,232000,232000,232000,232000,0
|
|
20250314,211300,44608110750,232000,232000,232000,232000,0
|
|
20250314,211200,44608110750,232000,232000,232000,232000,0
|
|
20250314,211100,44608110750,232000,232000,232000,232000,0
|
|
20250314,211000,44608110750,232000,232000,232000,232000,0
|
|
20250314,210900,44608110750,232000,232000,232000,232000,0
|
|
20250314,210800,44608110750,232000,232000,232000,232000,0
|
|
20250314,210700,44608110750,232000,232000,232000,232000,0
|
|
20250314,210600,44608110750,232000,232000,232000,232000,0
|
|
20250314,210500,44608110750,232000,232000,232000,232000,0
|
|
20250314,210400,44608110750,232000,232000,232000,232000,0
|
|
20250314,210300,44608110750,232000,232000,232000,232000,0
|
|
20250314,210200,44608110750,232000,232000,232000,232000,0
|
|
20250314,210100,44608110750,232000,232000,232000,232000,0
|
|
20250314,210000,44608110750,232000,232000,232000,232000,0
|
|
20250314,205900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,205800,44608110750,232000,232000,232000,232000,0
|
|
20250314,205700,44608110750,232000,232000,232000,232000,0
|
|
20250314,205600,44608110750,232000,232000,232000,232000,0
|
|
20250314,205500,44608110750,232000,232000,232000,232000,0
|
|
20250314,205400,44608110750,232000,232000,232000,232000,0
|
|
20250314,205300,44608110750,232000,232000,232000,232000,0
|
|
20250314,205200,44608110750,232000,232000,232000,232000,0
|
|
20250314,205100,44608110750,232000,232000,232000,232000,0
|
|
20250314,205000,44608110750,232000,232000,232000,232000,0
|
|
20250314,204900,44608110750,232000,232000,232000,232000,0
|
|
20250314,204800,44608110750,232000,232000,232000,232000,0
|
|
20250314,204700,44608110750,232000,232000,232000,232000,0
|
|
20250314,204600,44608110750,232000,232000,232000,232000,0
|
|
20250314,204500,44608110750,232000,232000,232000,232000,0
|
|
20250314,204400,44608110750,232000,232000,232000,232000,0
|
|
20250314,204300,44608110750,232000,232000,232000,232000,0
|
|
20250314,204200,44608110750,232000,232000,232000,232000,0
|
|
20250314,204100,44608110750,232000,232000,232000,232000,0
|
|
20250314,204000,44608110750,232000,232000,232000,232000,0
|
|
20250314,203900,44608110750,232000,232000,232000,232000,0
|
|
20250314,203800,44608110750,232000,232000,232000,232000,0
|
|
20250314,203700,44608110750,232000,232000,232000,232000,0
|
|
20250314,203600,44608110750,232000,232000,232000,232000,0
|
|
20250314,203500,44608110750,232000,232000,232000,232000,0
|
|
20250314,203400,44608110750,232000,232000,232000,232000,0
|
|
20250314,203300,44608110750,232000,232000,232000,232000,0
|
|
20250314,203200,44608110750,232000,232000,232000,232000,0
|
|
20250314,203100,44608110750,232000,232000,232000,232000,0
|
|
20250314,203000,44608110750,232000,232000,232000,232000,0
|
|
20250314,202900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,202800,44608110750,232000,232000,232000,232000,0
|
|
20250314,202700,44608110750,232000,232000,232000,232000,0
|
|
20250314,202600,44608110750,232000,232000,232000,232000,0
|
|
20250314,202500,44608110750,232000,232000,232000,232000,0
|
|
20250314,202400,44608110750,232000,232000,232000,232000,0
|
|
20250314,202300,44608110750,232000,232000,232000,232000,0
|
|
20250314,202200,44608110750,232000,232000,232000,232000,0
|
|
20250314,202100,44608110750,232000,232000,232000,232000,0
|
|
20250314,202000,44608110750,232000,232000,232000,232000,0
|
|
20250314,201900,44608110750,232000,232000,232000,232000,0
|
|
20250314,201800,44608110750,232000,232000,232000,232000,0
|
|
20250314,201700,44608110750,232000,232000,232000,232000,0
|
|
20250314,201600,44608110750,232000,232000,232000,232000,0
|
|
20250314,201500,44608110750,232000,232000,232000,232000,0
|
|
20250314,201400,44608110750,232000,232000,232000,232000,0
|
|
20250314,201300,44608110750,232000,232000,232000,232000,0
|
|
20250314,201200,44608110750,232000,232000,232000,232000,0
|
|
20250314,201100,44608110750,232000,232000,232000,232000,0
|
|
20250314,201000,44608110750,232000,232000,232000,232000,0
|
|
20250314,200900,44608110750,232000,232000,232000,232000,0
|
|
20250314,200800,44608110750,232000,232000,232000,232000,0
|
|
20250314,200700,44608110750,232000,232000,232000,232000,0
|
|
20250314,200600,44608110750,232000,232000,232000,232000,0
|
|
20250314,200500,44608110750,232000,232000,232000,232000,0
|
|
20250314,200400,44608110750,232000,232000,232000,232000,0
|
|
20250314,200300,44608110750,232000,232000,232000,232000,0
|
|
20250314,200200,44608110750,232000,232000,232000,232000,0
|
|
20250314,200100,44608110750,232000,232000,232000,232000,0
|
|
20250314,200000,44608110750,232000,232000,232000,232000,0
|
|
20250314,195900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,195800,44608110750,232000,232000,232000,232000,0
|
|
20250314,195700,44608110750,232000,232000,232000,232000,0
|
|
20250314,195600,44608110750,232000,232000,232000,232000,0
|
|
20250314,195500,44608110750,232000,232000,232000,232000,0
|
|
20250314,195400,44608110750,232000,232000,232000,232000,0
|
|
20250314,195300,44608110750,232000,232000,232000,232000,0
|
|
20250314,195200,44608110750,232000,232000,232000,232000,0
|
|
20250314,195100,44608110750,232000,232000,232000,232000,0
|
|
20250314,195000,44608110750,232000,232000,232000,232000,0
|
|
20250314,194900,44608110750,232000,232000,232000,232000,0
|
|
20250314,194800,44608110750,232000,232000,232000,232000,0
|
|
20250314,194700,44608110750,232000,232000,232000,232000,0
|
|
20250314,194600,44608110750,232000,232000,232000,232000,0
|
|
20250314,194500,44608110750,232000,232000,232000,232000,0
|
|
20250314,194400,44608110750,232000,232000,232000,232000,0
|
|
20250314,194300,44608110750,232000,232000,232000,232000,0
|
|
20250314,194200,44608110750,232000,232000,232000,232000,0
|
|
20250314,194100,44608110750,232000,232000,232000,232000,0
|
|
20250314,194000,44608110750,232000,232000,232000,232000,0
|
|
20250314,193900,44608110750,232000,232000,232000,232000,0
|
|
20250314,193800,44608110750,232000,232000,232000,232000,0
|
|
20250314,193700,44608110750,232000,232000,232000,232000,0
|
|
20250314,193600,44608110750,232000,232000,232000,232000,0
|
|
20250314,193500,44608110750,232000,232000,232000,232000,0
|
|
20250314,193400,44608110750,232000,232000,232000,232000,0
|
|
20250314,193300,44608110750,232000,232000,232000,232000,0
|
|
20250314,193200,44608110750,232000,232000,232000,232000,0
|
|
20250314,193100,44608110750,232000,232000,232000,232000,0
|
|
20250314,193000,44608110750,232000,232000,232000,232000,0
|
|
20250314,192900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,192800,44608110750,232000,232000,232000,232000,0
|
|
20250314,192700,44608110750,232000,232000,232000,232000,0
|
|
20250314,192600,44608110750,232000,232000,232000,232000,0
|
|
20250314,192500,44608110750,232000,232000,232000,232000,0
|
|
20250314,192400,44608110750,232000,232000,232000,232000,0
|
|
20250314,192300,44608110750,232000,232000,232000,232000,0
|
|
20250314,192200,44608110750,232000,232000,232000,232000,0
|
|
20250314,192100,44608110750,232000,232000,232000,232000,0
|
|
20250314,192000,44608110750,232000,232000,232000,232000,0
|
|
20250314,191900,44608110750,232000,232000,232000,232000,0
|
|
20250314,191800,44608110750,232000,232000,232000,232000,0
|
|
20250314,191700,44608110750,232000,232000,232000,232000,0
|
|
20250314,191600,44608110750,232000,232000,232000,232000,0
|
|
20250314,191500,44608110750,232000,232000,232000,232000,0
|
|
20250314,191400,44608110750,232000,232000,232000,232000,0
|
|
20250314,191300,44608110750,232000,232000,232000,232000,0
|
|
20250314,191200,44608110750,232000,232000,232000,232000,0
|
|
20250314,191100,44608110750,232000,232000,232000,232000,0
|
|
20250314,191000,44608110750,232000,232000,232000,232000,0
|
|
20250314,190900,44608110750,232000,232000,232000,232000,0
|
|
20250314,190800,44608110750,232000,232000,232000,232000,0
|
|
20250314,190700,44608110750,232000,232000,232000,232000,0
|
|
20250314,190600,44608110750,232000,232000,232000,232000,0
|
|
20250314,190500,44608110750,232000,232000,232000,232000,0
|
|
20250314,190400,44608110750,232000,232000,232000,232000,0
|
|
20250314,190300,44608110750,232000,232000,232000,232000,0
|
|
20250314,190200,44608110750,232000,232000,232000,232000,0
|
|
20250314,190100,44608110750,232000,232000,232000,232000,0
|
|
20250314,190000,44608110750,232000,232000,232000,232000,0
|
|
20250314,185900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,185800,44608110750,232000,232000,232000,232000,0
|
|
20250314,185700,44608110750,232000,232000,232000,232000,0
|
|
20250314,185600,44608110750,232000,232000,232000,232000,0
|
|
20250314,185500,44608110750,232000,232000,232000,232000,0
|
|
20250314,185400,44608110750,232000,232000,232000,232000,0
|
|
20250314,185300,44608110750,232000,232000,232000,232000,0
|
|
20250314,185200,44608110750,232000,232000,232000,232000,0
|
|
20250314,185100,44608110750,232000,232000,232000,232000,0
|
|
20250314,185000,44608110750,232000,232000,232000,232000,0
|
|
20250314,184900,44608110750,232000,232000,232000,232000,0
|
|
20250314,184800,44608110750,232000,232000,232000,232000,0
|
|
20250314,184700,44608110750,232000,232000,232000,232000,0
|
|
20250314,184600,44608110750,232000,232000,232000,232000,0
|
|
20250314,184500,44608110750,232000,232000,232000,232000,0
|
|
20250314,184400,44608110750,232000,232000,232000,232000,0
|
|
20250314,184300,44608110750,232000,232000,232000,232000,0
|
|
20250314,184200,44608110750,232000,232000,232000,232000,0
|
|
20250314,184100,44608110750,232000,232000,232000,232000,0
|
|
20250314,184000,44608110750,232000,232000,232000,232000,0
|
|
20250314,183900,44608110750,232000,232000,232000,232000,0
|
|
20250314,183800,44608110750,232000,232000,232000,232000,0
|
|
20250314,183700,44608110750,232000,232000,232000,232000,0
|
|
20250314,183600,44608110750,232000,232000,232000,232000,0
|
|
20250314,183500,44608110750,232000,232000,232000,232000,0
|
|
20250314,183400,44608110750,232000,232000,232000,232000,0
|
|
20250314,183300,44608110750,232000,232000,232000,232000,0
|
|
20250314,183200,44608110750,232000,232000,232000,232000,0
|
|
20250314,183100,44608110750,232000,232000,232000,232000,0
|
|
20250314,183000,44608110750,232000,232000,232000,232000,0
|
|
20250314,182900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,182800,44608110750,232000,232000,232000,232000,0
|
|
20250314,182700,44608110750,232000,232000,232000,232000,0
|
|
20250314,182600,44608110750,232000,232000,232000,232000,0
|
|
20250314,182500,44608110750,232000,232000,232000,232000,0
|
|
20250314,182400,44608110750,232000,232000,232000,232000,0
|
|
20250314,182300,44608110750,232000,232000,232000,232000,0
|
|
20250314,182200,44608110750,232000,232000,232000,232000,0
|
|
20250314,182100,44608110750,232000,232000,232000,232000,0
|
|
20250314,182000,44608110750,232000,232000,232000,232000,0
|
|
20250314,181900,44608110750,232000,232000,232000,232000,0
|
|
20250314,181800,44608110750,232000,232000,232000,232000,0
|
|
20250314,181700,44608110750,232000,232000,232000,232000,0
|
|
20250314,181600,44608110750,232000,232000,232000,232000,0
|
|
20250314,181500,44608110750,232000,232000,232000,232000,0
|
|
20250314,181400,44608110750,232000,232000,232000,232000,0
|
|
20250314,181300,44608110750,232000,232000,232000,232000,0
|
|
20250314,181200,44608110750,232000,232000,232000,232000,0
|
|
20250314,181100,44608110750,232000,232000,232000,232000,0
|
|
20250314,181000,44608110750,232000,232000,232000,232000,0
|
|
20250314,180900,44608110750,232000,232000,232000,232000,0
|
|
20250314,180800,44608110750,232000,232000,232000,232000,0
|
|
20250314,180700,44608110750,232000,232000,232000,232000,0
|
|
20250314,180600,44608110750,232000,232000,232000,232000,0
|
|
20250314,180500,44608110750,232000,232000,232000,232000,0
|
|
20250314,180400,44608110750,232000,232000,232000,232000,0
|
|
20250314,180300,44608110750,232000,232000,232000,232000,0
|
|
20250314,180200,44608110750,232000,232000,232000,232000,0
|
|
20250314,180100,44608110750,232000,232000,232000,232000,0
|
|
20250314,180000,44608110750,232000,232000,232000,232000,0
|
|
20250314,175900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,175800,44608110750,232000,232000,232000,232000,0
|
|
20250314,175700,44608110750,232000,232000,232000,232000,0
|
|
20250314,175600,44608110750,232000,232000,232000,232000,0
|
|
20250314,175500,44608110750,232000,232000,232000,232000,0
|
|
20250314,175400,44608110750,232000,232000,232000,232000,0
|
|
20250314,175300,44608110750,232000,232000,232000,232000,0
|
|
20250314,175200,44608110750,232000,232000,232000,232000,0
|
|
20250314,175100,44608110750,232000,232000,232000,232000,0
|
|
20250314,175000,44608110750,232000,232000,232000,232000,0
|
|
20250314,174900,44608110750,232000,232000,232000,232000,0
|
|
20250314,174800,44608110750,232000,232000,232000,232000,0
|
|
20250314,174700,44608110750,232000,232000,232000,232000,0
|
|
20250314,174600,44608110750,232000,232000,232000,232000,0
|
|
20250314,174500,44608110750,232000,232000,232000,232000,0
|
|
20250314,174400,44608110750,232000,232000,232000,232000,0
|
|
20250314,174300,44608110750,232000,232000,232000,232000,0
|
|
20250314,174200,44608110750,232000,232000,232000,232000,0
|
|
20250314,174100,44608110750,232000,232000,232000,232000,0
|
|
20250314,174000,44608110750,232000,232000,232000,232000,0
|
|
20250314,173900,44608110750,232000,232000,232000,232000,0
|
|
20250314,173800,44608110750,232000,232000,232000,232000,0
|
|
20250314,173700,44608110750,232000,232000,232000,232000,0
|
|
20250314,173600,44608110750,232000,232000,232000,232000,0
|
|
20250314,173500,44608110750,232000,232000,232000,232000,0
|
|
20250314,173400,44608110750,232000,232000,232000,232000,0
|
|
20250314,173300,44608110750,232000,232000,232000,232000,0
|
|
20250314,173200,44608110750,232000,232000,232000,232000,0
|
|
20250314,173100,44608110750,232000,232000,232000,232000,0
|
|
20250314,173000,44608110750,232000,232000,232000,232000,0
|
|
20250314,172900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,172800,44608110750,232000,232000,232000,232000,0
|
|
20250314,172700,44608110750,232000,232000,232000,232000,0
|
|
20250314,172600,44608110750,232000,232000,232000,232000,0
|
|
20250314,172500,44608110750,232000,232000,232000,232000,0
|
|
20250314,172400,44608110750,232000,232000,232000,232000,0
|
|
20250314,172300,44608110750,232000,232000,232000,232000,0
|
|
20250314,172200,44608110750,232000,232000,232000,232000,0
|
|
20250314,172100,44608110750,232000,232000,232000,232000,0
|
|
20250314,172000,44608110750,232000,232000,232000,232000,0
|
|
20250314,171900,44608110750,232000,232000,232000,232000,0
|
|
20250314,171800,44608110750,232000,232000,232000,232000,0
|
|
20250314,171700,44608110750,232000,232000,232000,232000,0
|
|
20250314,171600,44608110750,232000,232000,232000,232000,0
|
|
20250314,171500,44608110750,232000,232000,232000,232000,0
|
|
20250314,171400,44608110750,232000,232000,232000,232000,0
|
|
20250314,171300,44608110750,232000,232000,232000,232000,0
|
|
20250314,171200,44608110750,232000,232000,232000,232000,0
|
|
20250314,171100,44608110750,232000,232000,232000,232000,0
|
|
20250314,171000,44608110750,232000,232000,232000,232000,0
|
|
20250314,170900,44608110750,232000,232000,232000,232000,0
|
|
20250314,170800,44608110750,232000,232000,232000,232000,0
|
|
20250314,170700,44608110750,232000,232000,232000,232000,0
|
|
20250314,170600,44608110750,232000,232000,232000,232000,0
|
|
20250314,170500,44608110750,232000,232000,232000,232000,0
|
|
20250314,170400,44608110750,232000,232000,232000,232000,0
|
|
20250314,170300,44608110750,232000,232000,232000,232000,0
|
|
20250314,170200,44608110750,232000,232000,232000,232000,0
|
|
20250314,170100,44608110750,232000,232000,232000,232000,0
|
|
20250314,170000,44608110750,232000,232000,232000,232000,0
|
|
20250314,165900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,165800,44608110750,232000,232000,232000,232000,0
|
|
20250314,165700,44608110750,232000,232000,232000,232000,0
|
|
20250314,165600,44608110750,232000,232000,232000,232000,0
|
|
20250314,165500,44608110750,232000,232000,232000,232000,0
|
|
20250314,165400,44608110750,232000,232000,232000,232000,0
|
|
20250314,165300,44608110750,232000,232000,232000,232000,0
|
|
20250314,165200,44608110750,232000,232000,232000,232000,0
|
|
20250314,165100,44608110750,232000,232000,232000,232000,0
|
|
20250314,165000,44608110750,232000,232000,232000,232000,0
|
|
20250314,164900,44608110750,232000,232000,232000,232000,0
|
|
20250314,164800,44608110750,232000,232000,232000,232000,0
|
|
20250314,164700,44608110750,232000,232000,232000,232000,0
|
|
20250314,164600,44608110750,232000,232000,232000,232000,0
|
|
20250314,164500,44608110750,232000,232000,232000,232000,0
|
|
20250314,164400,44608110750,232000,232000,232000,232000,0
|
|
20250314,164300,44608110750,232000,232000,232000,232000,0
|
|
20250314,164200,44608110750,232000,232000,232000,232000,0
|
|
20250314,164100,44608110750,232000,232000,232000,232000,0
|
|
20250314,164000,44608110750,232000,232000,232000,232000,0
|
|
20250314,163900,44608110750,232000,232000,232000,232000,0
|
|
20250314,163800,44608110750,232000,232000,232000,232000,0
|
|
20250314,163700,44608110750,232000,232000,232000,232000,0
|
|
20250314,163600,44608110750,232000,232000,232000,232000,0
|
|
20250314,163500,44608110750,232000,232000,232000,232000,0
|
|
20250314,163400,44608110750,232000,232000,232000,232000,0
|
|
20250314,163300,44608110750,232000,232000,232000,232000,0
|
|
20250314,163200,44608110750,232000,232000,232000,232000,0
|
|
20250314,163100,44608110750,232000,232000,232000,232000,0
|
|
20250314,163000,44608110750,232000,232000,232000,232000,0
|
|
20250314,162900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,162800,44608110750,232000,232000,232000,232000,0
|
|
20250314,162700,44608110750,232000,232000,232000,232000,0
|
|
20250314,162600,44608110750,232000,232000,232000,232000,0
|
|
20250314,162500,44608110750,232000,232000,232000,232000,0
|
|
20250314,162400,44608110750,232000,232000,232000,232000,0
|
|
20250314,162300,44608110750,232000,232000,232000,232000,0
|
|
20250314,162200,44608110750,232000,232000,232000,232000,0
|
|
20250314,162100,44608110750,232000,232000,232000,232000,0
|
|
20250314,162000,44608110750,232000,232000,232000,232000,0
|
|
20250314,161900,44608110750,232000,232000,232000,232000,0
|
|
20250314,161800,44608110750,232000,232000,232000,232000,0
|
|
20250314,161700,44608110750,232000,232000,232000,232000,0
|
|
20250314,161600,44608110750,232000,232000,232000,232000,0
|
|
20250314,161500,44608110750,232000,232000,232000,232000,0
|
|
20250314,161400,44608110750,232000,232000,232000,232000,0
|
|
20250314,161300,44608110750,232000,232000,232000,232000,0
|
|
20250314,161200,44608110750,232000,232000,232000,232000,0
|
|
20250314,161100,44608110750,232000,232000,232000,232000,0
|
|
20250314,161000,44608110750,232000,232000,232000,232000,0
|
|
20250314,160900,44608110750,232000,232000,232000,232000,0
|
|
20250314,160800,44608110750,232000,232000,232000,232000,0
|
|
20250314,160700,44608110750,232000,232000,232000,232000,0
|
|
20250314,160600,44608110750,232000,232000,232000,232000,0
|
|
20250314,160500,44608110750,232000,232000,232000,232000,0
|
|
20250314,160400,44608110750,232000,232000,232000,232000,0
|
|
20250314,160300,44608110750,232000,232000,232000,232000,0
|
|
20250314,160200,44608110750,232000,232000,232000,232000,0
|
|
20250314,160100,44608110750,232000,232000,232000,232000,0
|
|
20250314,160000,44608110750,232000,232000,232000,232000,0
|
|
20250314,155900,44608110750,232000,232000,232000,232000,7103
|
|
20250314,155800,44608110750,232000,232000,232000,232000,0
|
|
20250314,155700,44608110750,232000,232000,232000,232000,0
|
|
20250314,155600,44608110750,232000,232000,232000,232000,0
|
|
20250314,155500,44608110750,232000,232000,232000,232000,0
|
|
20250314,155400,44608110750,232000,232000,232000,232000,0
|
|
20250314,155300,44608110750,232000,232000,232000,232000,0
|
|
20250314,155200,44608110750,232000,232000,232000,232000,0
|
|
20250314,155100,44608110750,232000,232000,232000,232000,0
|
|
20250314,155000,44608110750,232000,232000,232000,232000,0
|
|
20250314,154900,44608110750,232000,232000,232000,232000,0
|
|
20250314,154800,44608110750,232000,232000,232000,232000,0
|
|
20250314,154700,44608110750,232000,232000,232000,232000,0
|
|
20250314,154600,44608110750,232000,232000,232000,232000,0
|
|
20250314,154500,44608110750,232000,232000,232000,232000,0
|
|
20250314,154400,44608110750,232000,232000,232000,232000,0
|
|
20250314,154300,44608110750,232000,232000,232000,232000,0
|
|
20250314,154200,44608110750,232000,232000,232000,232000,0
|
|
20250314,154100,44608110750,232000,232000,232000,232000,0
|
|
20250314,154000,44608110750,232000,232000,232000,232000,0
|
|
20250314,153900,44608110750,232000,232000,232000,232000,0
|
|
20250314,153800,44608110750,232000,232000,232000,232000,0
|
|
20250314,153700,44608110750,232000,232000,232000,232000,0
|
|
20250314,153600,44608110750,232000,232000,232000,232000,0
|
|
20250314,153500,44608110750,232000,232000,232000,232000,0
|
|
20250314,153400,44608110750,232000,232000,232000,232000,0
|
|
20250314,153300,44608110750,232000,232000,232000,232000,0
|
|
20250314,153200,44608110750,232000,232000,232000,232000,0
|
|
20250314,153100,44608110750,232000,232000,232000,232000,0
|
|
20250314,153000,44608110750,232000,232000,232000,232000,7103
|
|
20250314,152900,42960214750,232000,232000,232000,232000,0
|
|
20250314,152800,42960214750,232000,232000,232000,232000,0
|
|
20250314,152700,42960214750,232000,232000,232000,232000,0
|
|
20250314,152600,42960214750,232000,232000,232000,232000,0
|
|
20250314,152500,42960214750,232000,232000,232000,232000,0
|
|
20250314,152400,42960214750,232000,232000,232000,232000,0
|
|
20250314,152300,42960214750,232000,232000,232000,232000,0
|
|
20250314,152200,42960214750,232000,232000,232000,232000,0
|
|
20250314,152100,42960214750,232000,232000,232000,232000,0
|
|
20250314,152000,42960214750,232000,232000,232000,232000,0
|
|
20250314,151900,42960214750,232000,232500,233500,232000,1037
|
|
20250314,151800,42718808250,233000,233000,233500,232500,970
|
|
20250314,151700,42492834750,233000,232500,233000,232500,112
|
|
20250314,151600,42466750500,233000,232500,233000,232500,253
|
|
20250314,151500,42407871000,232500,233000,233000,232500,1359
|
|
20250314,151400,42091616500,232500,233000,233000,232500,320
|
|
20250314,151300,42017076500,232500,232500,233000,232500,527
|
|
20250314,151200,41894347500,233000,232000,233000,232000,737
|
|
20250314,151100,41722968500,232500,232000,232500,232000,546
|
|
20250314,151000,41596081500,232500,233000,233000,232000,275
|
|
20250314,150900,41532121000,232000,232500,233000,232000,369
|
|
20250314,150800,41446265750,232500,232500,233000,232000,414
|
|
20250314,150700,41349994250,232000,232000,232500,232000,309
|
|
20250314,150600,41278212500,232000,232500,232500,232000,394
|
|
20250314,150500,41186721500,232000,232500,232500,232000,295
|
|
20250314,150400,41118200500,232000,232000,232500,232000,452
|
|
20250314,150300,41013213000,232000,232000,232500,232000,490
|
|
20250314,150200,40899363500,232000,232500,232500,232000,293
|
|
20250314,150100,40831322500,232500,232000,232500,232000,443
|
|
20250314,150000,40728421250,232000,232500,232500,232000,404
|
|
20250314,145900,40634687500,232500,232000,232500,232000,367
|
|
20250314,145800,40549465500,232000,232000,232500,231500,534
|
|
20250314,145700,40425538000,232500,232000,232500,231500,600
|
|
20250314,145600,40286329500,232500,232000,232500,232000,195
|
|
20250314,145500,40241073500,232000,232500,232500,231500,383
|
|
20250314,145400,40152215500,232500,232500,232500,231500,334
|
|
20250314,145300,40074732000,232500,231500,232500,231500,530
|
|
20250314,145200,39951618500,231500,231500,232500,231500,312
|
|
20250314,145100,39879282250,231500,232000,232500,231500,656
|
|
20250314,145000,39727166750,231500,231500,232500,231500,268
|
|
20250314,144900,39665058750,231500,232000,232500,231500,386
|
|
20250314,144800,39575585250,232000,231500,232500,231500,418
|
|
20250314,144700,39478533250,232500,232000,232500,231500,390
|
|
20250314,144600,39388127250,232000,231500,232500,231500,636
|
|
20250314,144500,39240641250,231500,231500,232000,231500,395
|
|
20250314,144400,39149124750,231500,232000,232500,231500,326
|
|
20250314,144300,39073571750,231500,232000,232000,231500,243
|
|
20250314,144200,39017284750,232000,232000,232500,231500,714
|
|
20250314,144100,38851634250,232000,232000,232500,232000,370
|
|
20250314,144000,38765714250,232000,232500,232500,232000,256
|
|
20250314,143900,38706277750,232000,232000,232500,232000,249
|
|
20250314,143800,38648473750,232000,232250,232500,232000,224
|
|
20250314,143700,38596471250,232250,232500,232500,232000,172
|
|
20250314,143600,38556557500,232500,232500,232500,232000,174
|
|
20250314,143500,38516150000,232500,232500,233000,232500,183
|
|
20250314,143400,38473589000,233000,233000,233000,232500,344
|
|
20250314,143300,38393561500,233000,232500,233000,232500,116
|
|
20250314,143200,38366578500,232500,232500,233000,232500,529
|
|
20250314,143100,38243578000,232500,232500,233000,232000,355
|
|
20250314,143000,38160979250,233000,232500,233000,232500,200
|
|
20250314,142900,38114449750,232500,232500,233000,232000,274
|
|
20250314,142800,38050736250,232500,232500,233000,232500,460
|
|
20250314,142700,37943720250,232500,232500,233000,232500,239
|
|
20250314,142600,37888084250,233000,233000,233000,232500,195
|
|
20250314,142500,37842726000,232500,232500,233000,232500,169
|
|
20250314,142400,37803418000,232500,232500,233000,232500,285
|
|
20250314,142300,37737063000,232500,232750,233000,232500,254
|
|
20250314,142200,37677950250,232500,232500,233000,232000,128
|
|
20250314,142100,37648229500,232500,233000,233000,232500,141
|
|
20250314,142000,37615432000,232500,232500,233000,232500,208
|
|
20250314,141900,37567069000,233000,232500,233000,232000,511
|
|
20250314,141800,37448185500,233000,233000,233000,232500,191
|
|
20250314,141700,37403735750,233000,233000,233000,232500,215
|
|
20250314,141600,37353745250,232500,233000,233000,232500,191
|
|
20250314,141500,37309315750,233000,232500,233000,232500,225
|
|
20250314,141400,37256980250,232500,232000,233000,232000,271
|
|
20250314,141300,37193942750,232000,232500,233000,232000,141
|
|
20250314,141200,37161203750,232500,232500,232500,232000,569
|
|
20250314,141100,37028954750,232500,232000,232500,232000,183
|
|
20250314,141000,36986466750,232000,232250,232500,232000,244
|
|
20250314,140900,36929848250,232000,232000,232500,232000,291
|
|
20250314,140800,36862277250,232000,232000,232500,232000,390
|
|
20250314,140700,36771706750,232000,232000,232500,232000,150
|
|
20250314,140600,36736895750,232500,232250,232500,232000,317
|
|
20250314,140500,36663321000,232250,232000,232500,232000,188
|
|
20250314,140400,36619696500,232000,232000,232500,232000,323
|
|
20250314,140300,36544673000,232000,232500,232500,232000,356
|
|
20250314,140200,36462005500,232500,232500,232500,232000,226
|
|
20250314,140100,36409531500,232000,232500,232500,232000,298
|
|
20250314,140000,36340353000,232500,232500,233000,232500,292
|
|
20250314,135900,36272459000,233000,232000,233000,232000,885
|
|
20250314,135800,36066817000,232000,232000,232500,232000,396
|
|
20250314,135700,35974859500,232000,232000,232500,232000,167
|
|
20250314,135600,35936113000,232000,232000,232500,232000,361
|
|
20250314,135500,35852319000,232500,232500,232500,232000,279
|
|
20250314,135400,35787547250,232500,232500,232500,232000,375
|
|
20250314,135300,35700446750,232000,232500,233000,232000,255
|
|
20250314,135200,35641152500,232500,233000,233500,232500,676
|
|
20250314,135100,35483695500,233000,233000,233500,233000,344
|
|
20250314,135000,35403522500,233000,233000,233500,233000,101
|
|
20250314,134900,35379985000,233000,233000,233500,232500,311
|
|
20250314,134800,35307489500,233000,233000,233500,233000,166
|
|
20250314,134700,35268798250,233500,231500,233500,231500,3081
|
|
20250314,134600,34551306250,232000,232500,233000,231500,733
|
|
20250314,134500,34381211000,232500,232500,233000,232500,180
|
|
20250314,134400,34339346000,232500,232500,233000,232500,504
|
|
20250314,134300,34222152500,232500,233000,233000,232500,157
|
|
20250314,134200,34185643000,233000,232500,233000,232500,184
|
|
20250314,134100,34142844000,233000,233000,233500,232500,243
|
|
20250314,134000,34086263500,233000,233000,233500,233000,371
|
|
20250314,133900,33999817500,233000,233000,233500,233000,771
|
|
20250314,133800,33820149500,233000,233500,234000,233000,996
|
|
20250314,133700,33587606000,233500,234000,234000,233000,1599
|
|
20250314,133600,33213946500,233500,232000,234000,232000,4853
|
|
20250314,133500,32081102500,232500,232500,233000,232000,1299
|
|
20250314,133400,31779221250,232500,232500,232500,232000,294
|
|
20250314,133300,31710937250,232000,231500,232500,231500,1703
|
|
20250314,133200,31315852250,232000,231500,232000,231000,1316
|
|
20250314,133100,31011269750,231500,231000,231500,231000,172
|
|
20250314,133000,30971496250,231000,231500,231500,231000,466
|
|
20250314,132900,30863675000,231500,230750,231500,230500,1143
|
|
20250314,132800,30599628500,230750,231500,231500,230500,526
|
|
20250314,132700,30478121750,231500,231000,231500,230500,469
|
|
20250314,132600,30369804250,231500,230500,231500,230500,1172
|
|
20250314,132500,30098972500,230750,230500,231000,230000,126
|
|
20250314,132400,30069923250,230500,231000,231000,230250,369
|
|
20250314,132300,29984830000,230500,231000,231000,230500,159
|
|
20250314,132200,29948168500,231000,231000,231000,230500,179
|
|
20250314,132100,29906900000,231000,230500,231000,230500,174
|
|
20250314,132000,29866770000,230500,230500,231000,230500,189
|
|
20250314,131900,29823171250,230500,231000,231000,230500,394
|
|
20250314,131800,29732197250,230500,230500,231000,230500,130
|
|
20250314,131700,29702226750,230500,230000,231000,230000,1391
|
|
20250314,131600,29381631250,230000,230000,230500,230000,105
|
|
20250314,131500,29357470750,230000,230500,230500,230000,443
|
|
20250314,131400,29255575250,230000,229500,230500,229500,330
|
|
20250314,131300,29179665750,229500,230000,230000,229500,262
|
|
20250314,131200,29119441750,229500,230000,230500,229000,1180
|
|
20250314,131100,28848086250,229500,230000,230000,229000,198
|
|
20250314,131000,28802623250,230000,229500,230000,229500,181
|
|
20250314,130900,28761052500,229500,230000,230000,229500,125
|
|
20250314,130800,28732352500,229500,230000,230000,229500,129
|
|
20250314,130700,28702732500,230000,229500,230000,229500,280
|
|
20250314,130600,28638455500,230000,230000,230000,229500,201
|
|
20250314,130500,28592287000,229500,229750,230000,229500,311
|
|
20250314,130400,28520910000,229500,230000,230000,229500,186
|
|
20250314,130300,28478212250,230000,229500,230000,229500,98
|
|
20250314,130200,28455696250,229500,230000,230000,229500,176
|
|
20250314,130100,28415280250,230000,229500,230000,229500,197
|
|
20250314,130000,28370037750,229500,229500,230000,229500,118
|
|
20250314,125900,28342941250,229500,230000,230000,229500,151
|
|
20250314,125800,28308266250,230000,230000,230000,229500,142
|
|
20250314,125700,28275672750,230000,229500,230000,229500,142
|
|
20250314,125600,28243059250,229500,230000,230000,229500,161
|
|
20250314,125500,28206092250,230000,229500,230000,229500,139
|
|
20250314,125400,28174175250,230000,230000,230000,229500,106
|
|
20250314,125300,28149831250,229500,230000,230000,229500,304
|
|
20250314,125200,28080060750,230000,230000,230000,229500,392
|
|
20250314,125100,27989929250,229500,229500,230000,229000,370
|
|
20250314,125000,27904958000,229000,229500,229500,229000,201
|
|
20250314,124900,27858885750,229000,229000,229500,229000,253
|
|
20250314,124800,27800890250,229000,229000,229500,229000,198
|
|
20250314,124700,27755519250,229500,229000,229500,229000,175
|
|
20250314,124600,27715409250,229000,229000,229500,229000,188
|
|
20250314,124500,27672344250,229000,229500,229500,229000,199
|
|
20250314,124400,27626761250,229500,229000,229500,229000,122
|
|
20250314,124300,27598807000,229000,229500,229500,229000,142
|
|
20250314,124200,27566226750,229500,229000,230000,229000,1433
|
|
20250314,124100,27237271750,229500,229500,229500,229000,238
|
|
20250314,124000,27182713250,229500,229000,229500,229000,397
|
|
20250314,123900,27091757250,229000,229000,229500,229000,175
|
|
20250314,123800,27051672750,229000,229500,229500,229000,154
|
|
20250314,123700,27016402750,229500,229000,229500,229000,221
|
|
20250314,123600,26965774250,229000,229500,229500,229000,177
|
|
20250314,123500,26925209000,229500,229500,229500,229000,273
|
|
20250314,123400,26862612500,229000,229000,229500,229000,210
|
|
20250314,123300,26814506000,229000,229000,229500,229000,115
|
|
20250314,123200,26788165500,229500,229000,229500,229000,154
|
|
20250314,123100,26752888500,229000,229000,229500,229000,125
|
|
20250314,123000,26724263000,229500,229000,229500,229000,150
|
|
20250314,122900,26689892000,229000,229000,229500,229000,158
|
|
20250314,122800,26653705000,229000,229000,229500,229000,174
|
|
20250314,122700,26613853500,229000,229000,229500,229000,157
|
|
20250314,122600,26577887750,229000,229500,229500,229000,458
|
|
20250314,122500,26472821750,230000,229500,230000,229500,154
|
|
20250314,122400,26437470750,229500,229500,230000,229500,154
|
|
20250314,122300,26402117250,229500,229500,230000,229500,207
|
|
20250314,122200,26354595250,229500,229500,230000,229500,314
|
|
20250314,122100,26282521750,229500,229500,230000,229500,1899
|
|
20250314,122000,25846695750,229500,229500,229500,229500,1702
|
|
20250314,121900,25456086750,229500,229500,230000,229500,44
|
|
20250314,121800,25445983250,229500,229500,230000,229500,412
|
|
20250314,121700,25351428750,229000,229500,229500,229000,202
|
|
20250314,121600,25305143750,229500,229500,229500,229000,129
|
|
20250314,121500,25275587750,229500,229000,229500,229000,173
|
|
20250314,121400,25235963750,229000,229500,229500,229000,154
|
|
20250314,121300,25200681750,229500,229000,229500,229000,153
|
|
20250314,121200,25165606750,229000,229500,229500,229000,192
|
|
20250314,121100,25121626250,229000,229500,229500,229000,108
|
|
20250314,121000,25096891750,229500,229000,229500,229000,331
|
|
20250314,120900,25021071250,229000,230000,230000,229000,266
|
|
20250314,120800,24960009750,229500,229500,230000,229500,220
|
|
20250314,120700,24909517250,230000,229500,230000,229500,332
|
|
20250314,120600,24833306250,229500,229500,230000,229500,311
|
|
20250314,120500,24761914250,229500,230000,230000,229500,250
|
|
20250314,120400,24704467750,230000,229500,230000,229500,859
|
|
20250314,120300,24506996250,229500,230000,230000,229500,290
|
|
20250314,120200,24440437250,230000,229500,230000,229500,173
|
|
20250314,120100,24400695750,229500,229500,230000,229500,226
|
|
20250314,120000,24348818250,229500,230000,230000,229500,97
|
|
20250314,115900,24326539250,229500,229500,230000,229500,305
|
|
20250314,115800,24256533750,229500,229500,230000,229500,244
|
|
20250314,115700,24200533250,230000,229500,230000,229500,76
|
|
20250314,115600,24183071750,230000,229500,230000,229500,101
|
|
20250314,115500,24159890750,229500,229000,230000,229000,756
|
|
20250314,115400,23986405250,229000,229000,229500,229000,229
|
|
20250314,115300,23933894750,229000,229000,229500,229000,182
|
|
20250314,115200,23892200250,229000,229500,229500,229000,228
|
|
20250314,115100,23839949750,229000,229000,229000,229000,109
|
|
20250314,115000,23814988750,229000,229500,229500,229000,206
|
|
20250314,114900,23767796250,229000,229500,229500,229000,138
|
|
20250314,114800,23736185750,229000,229500,229500,229000,87
|
|
20250314,114700,23716236250,229500,230000,230000,229500,420
|
|
20250314,114600,23619833750,230000,230000,230500,230000,824
|
|
20250314,114500,23430311250,230000,230250,230500,230000,131
|
|
20250314,114400,23400170000,230000,230000,230500,230000,468
|
|
20250314,114300,23292511000,230000,230000,230000,229750,201
|
|
20250314,114200,23246281250,230000,229500,230000,229500,1289
|
|
20250314,114100,22949870500,229500,229500,229500,229500,138
|
|
20250314,114000,22918199500,229500,229500,230000,229500,230
|
|
20250314,113900,22865402500,229500,229500,230000,229500,257
|
|
20250314,113800,22806415000,229500,230000,230000,229500,155
|
|
20250314,113700,22770839500,229500,229500,230000,229500,168
|
|
20250314,113600,22732273500,229500,229500,229750,229500,164
|
|
20250314,113500,22694635250,230000,229500,230000,229500,120
|
|
20250314,113400,22667082250,229500,229500,230000,229500,286
|
|
20250314,113300,22601438500,230000,229500,230000,229500,207
|
|
20250314,113200,22553916000,229500,229500,230000,229000,774
|
|
20250314,113100,22376299500,229000,229000,229500,229000,1004
|
|
20250314,113000,22146167500,229000,228500,229500,228500,1209
|
|
20250314,112900,21869261250,229000,229000,229000,228500,153
|
|
20250314,112800,21834268750,229000,229000,229000,228500,284
|
|
20250314,112700,21769313250,228500,229000,229000,228500,197
|
|
20250314,112600,21724285750,229000,228500,229000,228500,182
|
|
20250314,112500,21682672750,229000,229000,229000,228500,89
|
|
20250314,112400,21662321250,228500,229000,229000,228500,173
|
|
20250314,112300,21622789750,229000,228500,229000,228500,65
|
|
20250314,112200,21607928750,228500,228500,229000,228500,301
|
|
20250314,112100,21539100250,229000,228500,229000,228000,1576
|
|
20250314,112000,21178266250,228500,229000,229000,228500,207
|
|
20250314,111900,21130965750,228500,228500,228500,228500,97
|
|
20250314,111800,21108801250,228500,228000,228500,228000,114
|
|
20250314,111700,21082761750,228000,228500,229000,228000,222
|
|
20250314,111600,21032049250,229000,228500,229000,228500,127
|
|
20250314,111500,21003021250,228500,228500,228500,228500,123
|
|
20250314,111400,20974915750,228500,229000,229000,228500,74
|
|
20250314,111300,20958005000,229000,229000,229000,228500,126
|
|
20250314,111200,20929210000,229000,228500,229000,228500,89
|
|
20250314,111100,20908865500,229000,228500,229000,228000,141
|
|
20250314,111000,20876682000,228500,229000,229000,228000,224
|
|
20250314,110900,20825533000,228500,228500,229000,228500,201
|
|
20250314,110800,20779577250,228500,228500,228500,228500,157
|
|
20250314,110700,20743702750,228500,228500,228500,228500,196
|
|
20250314,110600,20698916750,228500,228500,228500,228500,199
|
|
20250314,110500,20653445250,228500,228500,229000,228000,154
|
|
20250314,110400,20618256500,228500,228500,229000,228000,650
|
|
20250314,110300,20469735250,228500,228750,229000,228500,170
|
|
20250314,110200,20430884500,228500,228000,229000,228000,750
|
|
20250314,110100,20259531250,228500,229000,229500,225500,22266
|
|
20250314,110000,15202127500,229500,229000,229500,229000,1138
|
|
20250314,105900,14941015000,229000,228500,229000,228500,319
|
|
20250314,105800,14868039000,228500,228500,229000,228500,79
|
|
20250314,105700,14849967000,228500,228500,229000,228500,253
|
|
20250314,105600,14792077000,228500,228500,229000,228500,122
|
|
20250314,105500,14764197500,229000,228500,229000,228500,135
|
|
20250314,105400,14733339500,228500,228500,229500,228500,369
|
|
20250314,105300,14648940500,228500,229000,229000,228500,305
|
|
20250314,105200,14579104000,229000,228500,229250,228500,234
|
|
20250314,105100,14525556250,229000,228500,229000,228500,74
|
|
20250314,105000,14508642750,228500,229000,229000,228500,894
|
|
20250314,104900,14303948750,229000,229000,229000,229000,113
|
|
20250314,104800,14278071750,229500,229000,229500,229000,220
|
|
20250314,104700,14227681750,229000,229000,229500,229000,93
|
|
20250314,104600,14206381750,229000,228500,229500,228500,521
|
|
20250314,104500,14087096500,229000,229000,229000,228500,324
|
|
20250314,104400,14012985000,229000,228500,229000,228500,688
|
|
20250314,104300,13855507500,228500,228500,229000,228500,217
|
|
20250314,104200,13805919000,229000,228500,229000,228500,390
|
|
20250314,104100,13716803000,228500,228500,229000,228000,861
|
|
20250314,104000,13520079750,229000,228000,229000,228000,130
|
|
20250314,103900,13490380250,228500,228500,228500,228000,448
|
|
20250314,103800,13388076500,228000,228500,228500,228000,411
|
|
20250314,103700,13294230500,228500,228250,228500,228000,369
|
|
20250314,103600,13209948500,228250,228000,228500,228000,350
|
|
20250314,103500,13130076000,228500,228500,228500,228000,316
|
|
20250314,103400,13057892000,228500,228500,229000,228500,249
|
|
20250314,103300,13000993500,228500,228500,229000,228500,278
|
|
20250314,103200,12937468000,228500,228500,229000,228500,130
|
|
20250314,103100,12907759000,229000,228500,229000,228000,642
|
|
20250314,103000,12761105500,228500,228500,229000,228500,218
|
|
20250314,102900,12711291000,229000,228500,229000,228000,3520
|
|
20250314,102800,11906967500,228500,229000,229000,228500,980
|
|
20250314,102700,11683024250,229000,228500,229000,228500,179
|
|
20250314,102600,11642092750,228500,228500,229000,228500,157
|
|
20250314,102500,11606168750,228500,229000,229000,228500,167
|
|
20250314,102400,11567992750,228500,228500,229500,228500,277
|
|
20250314,102300,11504605750,228500,229000,229000,228500,291
|
|
20250314,102200,11438042250,229000,229000,229500,229000,519
|
|
20250314,102100,11319189750,229000,229000,229000,228500,613
|
|
20250314,102000,11178819250,229000,229000,229000,228500,500
|
|
20250314,101900,11064410750,228500,228000,229000,228000,2468
|
|
20250314,101800,10500476500,228000,228000,228500,228000,95
|
|
20250314,101700,10478808500,228500,228000,228500,228000,541
|
|
20250314,101600,10355221500,228500,228500,228500,228000,1738
|
|
20250314,101500,9958658000,228500,228500,229000,228500,179
|
|
20250314,101400,9917755000,228500,228500,229000,228000,336
|
|
20250314,101300,9841024000,228500,229000,229500,228500,2842
|
|
20250314,101200,9191466000,229000,229000,229500,228500,530
|
|
20250314,101100,9070124500,228500,229500,229500,228500,3315
|
|
20250314,101000,8311003000,229500,229500,229500,229500,185
|
|
20250314,100900,8268545500,230000,229500,230000,229500,65
|
|
20250314,100800,8253627000,229500,229500,230000,229000,64
|
|
20250314,100700,8238938000,229500,229500,229500,229500,182
|
|
20250314,100600,8197169000,229500,229000,230000,229000,143
|
|
20250314,100500,8164351500,229000,229000,229500,229000,317
|
|
20250314,100400,8091641000,229000,229500,230000,229000,159
|
|
20250314,100300,8055189000,230000,229000,230000,229000,165
|
|
20250314,100200,8017316500,229500,229000,229500,229000,155
|
|
20250314,100100,7981791000,229500,229500,230000,229500,69
|
|
20250314,100000,7965955000,229500,229000,229500,229000,187
|
|
20250314,095900,7923066750,229500,229500,230000,229000,2312
|
|
20250314,095800,7392469250,229500,230000,230000,229500,103
|
|
20250314,095700,7368822250,230000,230000,230000,229500,233
|
|
20250314,095600,7315266750,229500,230000,230500,229500,123
|
|
20250314,095500,7286995250,230000,230000,230250,229500,294
|
|
20250314,095400,7219413750,229750,229750,230000,229500,340
|
|
20250314,095300,7141253000,229750,229750,230000,229750,160
|
|
20250314,095200,7104460250,229500,229500,230000,229500,289
|
|
20250314,095100,7038126250,230000,229500,230000,229500,165
|
|
20250314,095000,7000239750,229500,230000,230000,229500,358
|
|
20250314,094900,6917933750,230000,230250,230500,230000,230
|
|
20250314,094800,6865018750,230250,230000,230500,230000,111
|
|
20250314,094700,6839474250,230000,229500,230000,229500,516
|
|
20250314,094600,6720842750,229500,229500,230000,229500,166
|
|
20250314,094500,6682740250,229500,230000,230000,229500,173
|
|
20250314,094400,6643011250,229500,230000,230000,229500,153
|
|
20250314,094300,6607841750,230000,230000,230500,229500,1636
|
|
20250314,094200,6231586250,230000,230000,230500,230000,150
|
|
20250314,094100,6197084250,230000,230000,230500,230000,327
|
|
20250314,094000,6121870250,230000,230000,230500,230000,452
|
|
20250314,093900,6017769750,230500,230000,230500,230000,205
|
|
20250314,093800,5970613750,230000,230000,230500,230000,184
|
|
20250314,093700,5928293250,230500,230000,230500,230000,234
|
|
20250314,093600,5874446750,230500,230000,231000,230000,227
|
|
20250314,093500,5822184250,230500,230500,231000,230000,842
|
|
20250314,093400,5628150500,230750,230500,231000,230500,181
|
|
20250314,093300,5586411750,230500,230500,231500,230500,575
|
|
20250314,093200,5453639750,230500,230000,231500,229500,2066
|
|
20250314,093100,4976728250,229500,230000,230500,229500,355
|
|
20250314,093000,4895102250,230000,230000,230500,230000,588
|
|
20250314,092900,4759857750,230000,230000,230500,230000,779
|
|
20250314,092800,4580615500,230500,230000,230500,230000,135
|
|
20250314,092700,4549552750,230000,230000,231000,229500,856
|
|
20250314,092600,4352311750,230000,230000,230500,229500,641
|
|
20250314,092500,4204857250,230500,229500,230500,229500,934
|
|
20250314,092400,3990084500,229500,229500,230000,229500,138
|
|
20250314,092300,3958412500,229500,229500,230000,229500,171
|
|
20250314,092200,3919167500,229500,230500,230500,229500,411
|
|
20250314,092100,3824644000,230500,230000,230500,230000,120
|
|
20250314,092000,3797038000,230000,231000,231000,230000,254
|
|
20250314,091900,3738502250,230500,230000,230500,229500,859
|
|
20250314,091800,3540814750,229500,229500,230000,229000,685
|
|
20250314,091700,3383606750,229000,229000,229500,229000,1017
|
|
20250314,091600,3150699750,229000,229500,229500,229000,170
|
|
20250314,091500,3111767750,229000,229000,229500,229000,642
|
|
20250314,091400,2964747250,229000,229000,229500,228750,1456
|
|
20250314,091300,2631323250,229250,229000,229500,229000,920
|
|
20250314,091200,2420428750,229000,229500,229500,229000,373
|
|
20250314,091100,2334839250,229500,229500,230000,229000,1118
|
|
20250314,091000,2078568000,229000,230000,230000,229000,1537
|
|
20250314,090900,1725945750,230000,230000,230000,229500,127
|
|
20250314,090800,1696745250,230000,230500,230500,230000,1271
|
|
20250314,090700,1404389250,230500,230500,230500,230000,886
|
|
20250314,090600,1200322750,230500,231000,231000,230500,383
|
|
20250314,090500,1111991500,230500,231500,231500,230000,2160
|
|
20250314,090400,613804750,231500,230500,231500,230500,327
|
|
20250314,090300,538292500,230500,230750,231000,230500,264
|
|
20250314,090200,477368500,230750,231000,231000,230500,481
|
|
20250314,090100,366267000,230500,230000,232000,230000,650
|
|
20250314,090000,216415500,230000,231500,231500,230000,921
|