752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,212900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,212800,44309840500,238500,238500,238500,238500,0
|
|
20250317,212700,44309840500,238500,238500,238500,238500,0
|
|
20250317,212600,44309840500,238500,238500,238500,238500,0
|
|
20250317,212500,44309840500,238500,238500,238500,238500,0
|
|
20250317,212400,44309840500,238500,238500,238500,238500,0
|
|
20250317,212300,44309840500,238500,238500,238500,238500,0
|
|
20250317,212200,44309840500,238500,238500,238500,238500,0
|
|
20250317,212100,44309840500,238500,238500,238500,238500,0
|
|
20250317,212000,44309840500,238500,238500,238500,238500,0
|
|
20250317,211900,44309840500,238500,238500,238500,238500,0
|
|
20250317,211800,44309840500,238500,238500,238500,238500,0
|
|
20250317,211700,44309840500,238500,238500,238500,238500,0
|
|
20250317,211600,44309840500,238500,238500,238500,238500,0
|
|
20250317,211500,44309840500,238500,238500,238500,238500,0
|
|
20250317,211400,44309840500,238500,238500,238500,238500,0
|
|
20250317,211300,44309840500,238500,238500,238500,238500,0
|
|
20250317,211200,44309840500,238500,238500,238500,238500,0
|
|
20250317,211100,44309840500,238500,238500,238500,238500,0
|
|
20250317,211000,44309840500,238500,238500,238500,238500,0
|
|
20250317,210900,44309840500,238500,238500,238500,238500,0
|
|
20250317,210800,44309840500,238500,238500,238500,238500,0
|
|
20250317,210700,44309840500,238500,238500,238500,238500,0
|
|
20250317,210600,44309840500,238500,238500,238500,238500,0
|
|
20250317,210500,44309840500,238500,238500,238500,238500,0
|
|
20250317,210400,44309840500,238500,238500,238500,238500,0
|
|
20250317,210300,44309840500,238500,238500,238500,238500,0
|
|
20250317,210200,44309840500,238500,238500,238500,238500,0
|
|
20250317,210100,44309840500,238500,238500,238500,238500,0
|
|
20250317,210000,44309840500,238500,238500,238500,238500,0
|
|
20250317,205900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,205800,44309840500,238500,238500,238500,238500,0
|
|
20250317,205700,44309840500,238500,238500,238500,238500,0
|
|
20250317,205600,44309840500,238500,238500,238500,238500,0
|
|
20250317,205500,44309840500,238500,238500,238500,238500,0
|
|
20250317,205400,44309840500,238500,238500,238500,238500,0
|
|
20250317,205300,44309840500,238500,238500,238500,238500,0
|
|
20250317,205200,44309840500,238500,238500,238500,238500,0
|
|
20250317,205100,44309840500,238500,238500,238500,238500,0
|
|
20250317,205000,44309840500,238500,238500,238500,238500,0
|
|
20250317,204900,44309840500,238500,238500,238500,238500,0
|
|
20250317,204800,44309840500,238500,238500,238500,238500,0
|
|
20250317,204700,44309840500,238500,238500,238500,238500,0
|
|
20250317,204600,44309840500,238500,238500,238500,238500,0
|
|
20250317,204500,44309840500,238500,238500,238500,238500,0
|
|
20250317,204400,44309840500,238500,238500,238500,238500,0
|
|
20250317,204300,44309840500,238500,238500,238500,238500,0
|
|
20250317,204200,44309840500,238500,238500,238500,238500,0
|
|
20250317,204100,44309840500,238500,238500,238500,238500,0
|
|
20250317,204000,44309840500,238500,238500,238500,238500,0
|
|
20250317,203900,44309840500,238500,238500,238500,238500,0
|
|
20250317,203800,44309840500,238500,238500,238500,238500,0
|
|
20250317,203700,44309840500,238500,238500,238500,238500,0
|
|
20250317,203600,44309840500,238500,238500,238500,238500,0
|
|
20250317,203500,44309840500,238500,238500,238500,238500,0
|
|
20250317,203400,44309840500,238500,238500,238500,238500,0
|
|
20250317,203300,44309840500,238500,238500,238500,238500,0
|
|
20250317,203200,44309840500,238500,238500,238500,238500,0
|
|
20250317,203100,44309840500,238500,238500,238500,238500,0
|
|
20250317,203000,44309840500,238500,238500,238500,238500,0
|
|
20250317,202900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,202800,44309840500,238500,238500,238500,238500,0
|
|
20250317,202700,44309840500,238500,238500,238500,238500,0
|
|
20250317,202600,44309840500,238500,238500,238500,238500,0
|
|
20250317,202500,44309840500,238500,238500,238500,238500,0
|
|
20250317,202400,44309840500,238500,238500,238500,238500,0
|
|
20250317,202300,44309840500,238500,238500,238500,238500,0
|
|
20250317,202200,44309840500,238500,238500,238500,238500,0
|
|
20250317,202100,44309840500,238500,238500,238500,238500,0
|
|
20250317,202000,44309840500,238500,238500,238500,238500,0
|
|
20250317,201900,44309840500,238500,238500,238500,238500,0
|
|
20250317,201800,44309840500,238500,238500,238500,238500,0
|
|
20250317,201700,44309840500,238500,238500,238500,238500,0
|
|
20250317,201600,44309840500,238500,238500,238500,238500,0
|
|
20250317,201500,44309840500,238500,238500,238500,238500,0
|
|
20250317,201400,44309840500,238500,238500,238500,238500,0
|
|
20250317,201300,44309840500,238500,238500,238500,238500,0
|
|
20250317,201200,44309840500,238500,238500,238500,238500,0
|
|
20250317,201100,44309840500,238500,238500,238500,238500,0
|
|
20250317,201000,44309840500,238500,238500,238500,238500,0
|
|
20250317,200900,44309840500,238500,238500,238500,238500,0
|
|
20250317,200800,44309840500,238500,238500,238500,238500,0
|
|
20250317,200700,44309840500,238500,238500,238500,238500,0
|
|
20250317,200600,44309840500,238500,238500,238500,238500,0
|
|
20250317,200500,44309840500,238500,238500,238500,238500,0
|
|
20250317,200400,44309840500,238500,238500,238500,238500,0
|
|
20250317,200300,44309840500,238500,238500,238500,238500,0
|
|
20250317,200200,44309840500,238500,238500,238500,238500,0
|
|
20250317,200100,44309840500,238500,238500,238500,238500,0
|
|
20250317,200000,44309840500,238500,238500,238500,238500,0
|
|
20250317,195900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,195800,44309840500,238500,238500,238500,238500,0
|
|
20250317,195700,44309840500,238500,238500,238500,238500,0
|
|
20250317,195600,44309840500,238500,238500,238500,238500,0
|
|
20250317,195500,44309840500,238500,238500,238500,238500,0
|
|
20250317,195400,44309840500,238500,238500,238500,238500,0
|
|
20250317,195300,44309840500,238500,238500,238500,238500,0
|
|
20250317,195200,44309840500,238500,238500,238500,238500,0
|
|
20250317,195100,44309840500,238500,238500,238500,238500,0
|
|
20250317,195000,44309840500,238500,238500,238500,238500,0
|
|
20250317,194900,44309840500,238500,238500,238500,238500,0
|
|
20250317,194800,44309840500,238500,238500,238500,238500,0
|
|
20250317,194700,44309840500,238500,238500,238500,238500,0
|
|
20250317,194600,44309840500,238500,238500,238500,238500,0
|
|
20250317,194500,44309840500,238500,238500,238500,238500,0
|
|
20250317,194400,44309840500,238500,238500,238500,238500,0
|
|
20250317,194300,44309840500,238500,238500,238500,238500,0
|
|
20250317,194200,44309840500,238500,238500,238500,238500,0
|
|
20250317,194100,44309840500,238500,238500,238500,238500,0
|
|
20250317,194000,44309840500,238500,238500,238500,238500,0
|
|
20250317,193900,44309840500,238500,238500,238500,238500,0
|
|
20250317,193800,44309840500,238500,238500,238500,238500,0
|
|
20250317,193700,44309840500,238500,238500,238500,238500,0
|
|
20250317,193600,44309840500,238500,238500,238500,238500,0
|
|
20250317,193500,44309840500,238500,238500,238500,238500,0
|
|
20250317,193400,44309840500,238500,238500,238500,238500,0
|
|
20250317,193300,44309840500,238500,238500,238500,238500,0
|
|
20250317,193200,44309840500,238500,238500,238500,238500,0
|
|
20250317,193100,44309840500,238500,238500,238500,238500,0
|
|
20250317,193000,44309840500,238500,238500,238500,238500,0
|
|
20250317,192900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,192800,44309840500,238500,238500,238500,238500,0
|
|
20250317,192700,44309840500,238500,238500,238500,238500,0
|
|
20250317,192600,44309840500,238500,238500,238500,238500,0
|
|
20250317,192500,44309840500,238500,238500,238500,238500,0
|
|
20250317,192400,44309840500,238500,238500,238500,238500,0
|
|
20250317,192300,44309840500,238500,238500,238500,238500,0
|
|
20250317,192200,44309840500,238500,238500,238500,238500,0
|
|
20250317,192100,44309840500,238500,238500,238500,238500,0
|
|
20250317,192000,44309840500,238500,238500,238500,238500,0
|
|
20250317,191900,44309840500,238500,238500,238500,238500,0
|
|
20250317,191800,44309840500,238500,238500,238500,238500,0
|
|
20250317,191700,44309840500,238500,238500,238500,238500,0
|
|
20250317,191600,44309840500,238500,238500,238500,238500,0
|
|
20250317,191500,44309840500,238500,238500,238500,238500,0
|
|
20250317,191400,44309840500,238500,238500,238500,238500,0
|
|
20250317,191300,44309840500,238500,238500,238500,238500,0
|
|
20250317,191200,44309840500,238500,238500,238500,238500,0
|
|
20250317,191100,44309840500,238500,238500,238500,238500,0
|
|
20250317,191000,44309840500,238500,238500,238500,238500,0
|
|
20250317,190900,44309840500,238500,238500,238500,238500,0
|
|
20250317,190800,44309840500,238500,238500,238500,238500,0
|
|
20250317,190700,44309840500,238500,238500,238500,238500,0
|
|
20250317,190600,44309840500,238500,238500,238500,238500,0
|
|
20250317,190500,44309840500,238500,238500,238500,238500,0
|
|
20250317,190400,44309840500,238500,238500,238500,238500,0
|
|
20250317,190300,44309840500,238500,238500,238500,238500,0
|
|
20250317,190200,44309840500,238500,238500,238500,238500,0
|
|
20250317,190100,44309840500,238500,238500,238500,238500,0
|
|
20250317,190000,44309840500,238500,238500,238500,238500,0
|
|
20250317,185900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,185800,44309840500,238500,238500,238500,238500,0
|
|
20250317,185700,44309840500,238500,238500,238500,238500,0
|
|
20250317,185600,44309840500,238500,238500,238500,238500,0
|
|
20250317,185500,44309840500,238500,238500,238500,238500,0
|
|
20250317,185400,44309840500,238500,238500,238500,238500,0
|
|
20250317,185300,44309840500,238500,238500,238500,238500,0
|
|
20250317,185200,44309840500,238500,238500,238500,238500,0
|
|
20250317,185100,44309840500,238500,238500,238500,238500,0
|
|
20250317,185000,44309840500,238500,238500,238500,238500,0
|
|
20250317,184900,44309840500,238500,238500,238500,238500,0
|
|
20250317,184800,44309840500,238500,238500,238500,238500,0
|
|
20250317,184700,44309840500,238500,238500,238500,238500,0
|
|
20250317,184600,44309840500,238500,238500,238500,238500,0
|
|
20250317,184500,44309840500,238500,238500,238500,238500,0
|
|
20250317,184400,44309840500,238500,238500,238500,238500,0
|
|
20250317,184300,44309840500,238500,238500,238500,238500,0
|
|
20250317,184200,44309840500,238500,238500,238500,238500,0
|
|
20250317,184100,44309840500,238500,238500,238500,238500,0
|
|
20250317,184000,44309840500,238500,238500,238500,238500,0
|
|
20250317,183900,44309840500,238500,238500,238500,238500,0
|
|
20250317,183800,44309840500,238500,238500,238500,238500,0
|
|
20250317,183700,44309840500,238500,238500,238500,238500,0
|
|
20250317,183600,44309840500,238500,238500,238500,238500,0
|
|
20250317,183500,44309840500,238500,238500,238500,238500,0
|
|
20250317,183400,44309840500,238500,238500,238500,238500,0
|
|
20250317,183300,44309840500,238500,238500,238500,238500,0
|
|
20250317,183200,44309840500,238500,238500,238500,238500,0
|
|
20250317,183100,44309840500,238500,238500,238500,238500,0
|
|
20250317,183000,44309840500,238500,238500,238500,238500,0
|
|
20250317,182900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,182800,44309840500,238500,238500,238500,238500,0
|
|
20250317,182700,44309840500,238500,238500,238500,238500,0
|
|
20250317,182600,44309840500,238500,238500,238500,238500,0
|
|
20250317,182500,44309840500,238500,238500,238500,238500,0
|
|
20250317,182400,44309840500,238500,238500,238500,238500,0
|
|
20250317,182300,44309840500,238500,238500,238500,238500,0
|
|
20250317,182200,44309840500,238500,238500,238500,238500,0
|
|
20250317,182100,44309840500,238500,238500,238500,238500,0
|
|
20250317,182000,44309840500,238500,238500,238500,238500,0
|
|
20250317,181900,44309840500,238500,238500,238500,238500,0
|
|
20250317,181800,44309840500,238500,238500,238500,238500,0
|
|
20250317,181700,44309840500,238500,238500,238500,238500,0
|
|
20250317,181600,44309840500,238500,238500,238500,238500,0
|
|
20250317,181500,44309840500,238500,238500,238500,238500,0
|
|
20250317,181400,44309840500,238500,238500,238500,238500,0
|
|
20250317,181300,44309840500,238500,238500,238500,238500,0
|
|
20250317,181200,44309840500,238500,238500,238500,238500,0
|
|
20250317,181100,44309840500,238500,238500,238500,238500,0
|
|
20250317,181000,44309840500,238500,238500,238500,238500,0
|
|
20250317,180900,44309840500,238500,238500,238500,238500,0
|
|
20250317,180800,44309840500,238500,238500,238500,238500,0
|
|
20250317,180700,44309840500,238500,238500,238500,238500,0
|
|
20250317,180600,44309840500,238500,238500,238500,238500,0
|
|
20250317,180500,44309840500,238500,238500,238500,238500,0
|
|
20250317,180400,44309840500,238500,238500,238500,238500,0
|
|
20250317,180300,44309840500,238500,238500,238500,238500,0
|
|
20250317,180200,44309840500,238500,238500,238500,238500,0
|
|
20250317,180100,44309840500,238500,238500,238500,238500,0
|
|
20250317,180000,44309840500,238500,238500,238500,238500,0
|
|
20250317,175900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,175800,44309840500,238500,238500,238500,238500,0
|
|
20250317,175700,44309840500,238500,238500,238500,238500,0
|
|
20250317,175600,44309840500,238500,238500,238500,238500,0
|
|
20250317,175500,44309840500,238500,238500,238500,238500,0
|
|
20250317,175400,44309840500,238500,238500,238500,238500,0
|
|
20250317,175300,44309840500,238500,238500,238500,238500,0
|
|
20250317,175200,44309840500,238500,238500,238500,238500,0
|
|
20250317,175100,44309840500,238500,238500,238500,238500,0
|
|
20250317,175000,44309840500,238500,238500,238500,238500,0
|
|
20250317,174900,44309840500,238500,238500,238500,238500,0
|
|
20250317,174800,44309840500,238500,238500,238500,238500,0
|
|
20250317,174700,44309840500,238500,238500,238500,238500,0
|
|
20250317,174600,44309840500,238500,238500,238500,238500,0
|
|
20250317,174500,44309840500,238500,238500,238500,238500,0
|
|
20250317,174400,44309840500,238500,238500,238500,238500,0
|
|
20250317,174300,44309840500,238500,238500,238500,238500,0
|
|
20250317,174200,44309840500,238500,238500,238500,238500,0
|
|
20250317,174100,44309840500,238500,238500,238500,238500,0
|
|
20250317,174000,44309840500,238500,238500,238500,238500,0
|
|
20250317,173900,44309840500,238500,238500,238500,238500,0
|
|
20250317,173800,44309840500,238500,238500,238500,238500,0
|
|
20250317,173700,44309840500,238500,238500,238500,238500,0
|
|
20250317,173600,44309840500,238500,238500,238500,238500,0
|
|
20250317,173500,44309840500,238500,238500,238500,238500,0
|
|
20250317,173400,44309840500,238500,238500,238500,238500,0
|
|
20250317,173300,44309840500,238500,238500,238500,238500,0
|
|
20250317,173200,44309840500,238500,238500,238500,238500,0
|
|
20250317,173100,44309840500,238500,238500,238500,238500,0
|
|
20250317,173000,44309840500,238500,238500,238500,238500,0
|
|
20250317,172900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,172800,44309840500,238500,238500,238500,238500,0
|
|
20250317,172700,44309840500,238500,238500,238500,238500,0
|
|
20250317,172600,44309840500,238500,238500,238500,238500,0
|
|
20250317,172500,44309840500,238500,238500,238500,238500,0
|
|
20250317,172400,44309840500,238500,238500,238500,238500,0
|
|
20250317,172300,44309840500,238500,238500,238500,238500,0
|
|
20250317,172200,44309840500,238500,238500,238500,238500,0
|
|
20250317,172100,44309840500,238500,238500,238500,238500,0
|
|
20250317,172000,44309840500,238500,238500,238500,238500,0
|
|
20250317,171900,44309840500,238500,238500,238500,238500,0
|
|
20250317,171800,44309840500,238500,238500,238500,238500,0
|
|
20250317,171700,44309840500,238500,238500,238500,238500,0
|
|
20250317,171600,44309840500,238500,238500,238500,238500,0
|
|
20250317,171500,44309840500,238500,238500,238500,238500,0
|
|
20250317,171400,44309840500,238500,238500,238500,238500,0
|
|
20250317,171300,44309840500,238500,238500,238500,238500,0
|
|
20250317,171200,44309840500,238500,238500,238500,238500,0
|
|
20250317,171100,44309840500,238500,238500,238500,238500,0
|
|
20250317,171000,44309840500,238500,238500,238500,238500,0
|
|
20250317,170900,44309840500,238500,238500,238500,238500,0
|
|
20250317,170800,44309840500,238500,238500,238500,238500,0
|
|
20250317,170700,44309840500,238500,238500,238500,238500,0
|
|
20250317,170600,44309840500,238500,238500,238500,238500,0
|
|
20250317,170500,44309840500,238500,238500,238500,238500,0
|
|
20250317,170400,44309840500,238500,238500,238500,238500,0
|
|
20250317,170300,44309840500,238500,238500,238500,238500,0
|
|
20250317,170200,44309840500,238500,238500,238500,238500,0
|
|
20250317,170100,44309840500,238500,238500,238500,238500,0
|
|
20250317,170000,44309840500,238500,238500,238500,238500,0
|
|
20250317,165900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,165800,44309840500,238500,238500,238500,238500,0
|
|
20250317,165700,44309840500,238500,238500,238500,238500,0
|
|
20250317,165600,44309840500,238500,238500,238500,238500,0
|
|
20250317,165500,44309840500,238500,238500,238500,238500,0
|
|
20250317,165400,44309840500,238500,238500,238500,238500,0
|
|
20250317,165300,44309840500,238500,238500,238500,238500,0
|
|
20250317,165200,44309840500,238500,238500,238500,238500,0
|
|
20250317,165100,44309840500,238500,238500,238500,238500,0
|
|
20250317,165000,44309840500,238500,238500,238500,238500,0
|
|
20250317,164900,44309840500,238500,238500,238500,238500,0
|
|
20250317,164800,44309840500,238500,238500,238500,238500,0
|
|
20250317,164700,44309840500,238500,238500,238500,238500,0
|
|
20250317,164600,44309840500,238500,238500,238500,238500,0
|
|
20250317,164500,44309840500,238500,238500,238500,238500,0
|
|
20250317,164400,44309840500,238500,238500,238500,238500,0
|
|
20250317,164300,44309840500,238500,238500,238500,238500,0
|
|
20250317,164200,44309840500,238500,238500,238500,238500,0
|
|
20250317,164100,44309840500,238500,238500,238500,238500,0
|
|
20250317,164000,44309840500,238500,238500,238500,238500,0
|
|
20250317,163900,44309840500,238500,238500,238500,238500,0
|
|
20250317,163800,44309840500,238500,238500,238500,238500,0
|
|
20250317,163700,44309840500,238500,238500,238500,238500,0
|
|
20250317,163600,44309840500,238500,238500,238500,238500,0
|
|
20250317,163500,44309840500,238500,238500,238500,238500,0
|
|
20250317,163400,44309840500,238500,238500,238500,238500,0
|
|
20250317,163300,44309840500,238500,238500,238500,238500,0
|
|
20250317,163200,44309840500,238500,238500,238500,238500,0
|
|
20250317,163100,44309840500,238500,238500,238500,238500,0
|
|
20250317,163000,44309840500,238500,238500,238500,238500,0
|
|
20250317,162900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,162800,44309840500,238500,238500,238500,238500,0
|
|
20250317,162700,44309840500,238500,238500,238500,238500,0
|
|
20250317,162600,44309840500,238500,238500,238500,238500,0
|
|
20250317,162500,44309840500,238500,238500,238500,238500,0
|
|
20250317,162400,44309840500,238500,238500,238500,238500,0
|
|
20250317,162300,44309840500,238500,238500,238500,238500,0
|
|
20250317,162200,44309840500,238500,238500,238500,238500,0
|
|
20250317,162100,44309840500,238500,238500,238500,238500,0
|
|
20250317,162000,44309840500,238500,238500,238500,238500,0
|
|
20250317,161900,44309840500,238500,238500,238500,238500,0
|
|
20250317,161800,44309840500,238500,238500,238500,238500,0
|
|
20250317,161700,44309840500,238500,238500,238500,238500,0
|
|
20250317,161600,44309840500,238500,238500,238500,238500,0
|
|
20250317,161500,44309840500,238500,238500,238500,238500,0
|
|
20250317,161400,44309840500,238500,238500,238500,238500,0
|
|
20250317,161300,44309840500,238500,238500,238500,238500,0
|
|
20250317,161200,44309840500,238500,238500,238500,238500,0
|
|
20250317,161100,44309840500,238500,238500,238500,238500,0
|
|
20250317,161000,44309840500,238500,238500,238500,238500,0
|
|
20250317,160900,44309840500,238500,238500,238500,238500,0
|
|
20250317,160800,44309840500,238500,238500,238500,238500,0
|
|
20250317,160700,44309840500,238500,238500,238500,238500,0
|
|
20250317,160600,44309840500,238500,238500,238500,238500,0
|
|
20250317,160500,44309840500,238500,238500,238500,238500,0
|
|
20250317,160400,44309840500,238500,238500,238500,238500,0
|
|
20250317,160300,44309840500,238500,238500,238500,238500,0
|
|
20250317,160200,44309840500,238500,238500,238500,238500,0
|
|
20250317,160100,44309840500,238500,238500,238500,238500,0
|
|
20250317,160000,44309840500,238500,238500,238500,238500,0
|
|
20250317,155900,44309840500,238500,238500,238500,238500,7674
|
|
20250317,155800,44309840500,238500,238500,238500,238500,0
|
|
20250317,155700,44309840500,238500,238500,238500,238500,0
|
|
20250317,155600,44309840500,238500,238500,238500,238500,0
|
|
20250317,155500,44309840500,238500,238500,238500,238500,0
|
|
20250317,155400,44309840500,238500,238500,238500,238500,0
|
|
20250317,155300,44309840500,238500,238500,238500,238500,0
|
|
20250317,155200,44309840500,238500,238500,238500,238500,0
|
|
20250317,155100,44309840500,238500,238500,238500,238500,0
|
|
20250317,155000,44309840500,238500,238500,238500,238500,0
|
|
20250317,154900,44309840500,238500,238500,238500,238500,0
|
|
20250317,154800,44309840500,238500,238500,238500,238500,0
|
|
20250317,154700,44309840500,238500,238500,238500,238500,0
|
|
20250317,154600,44309840500,238500,238500,238500,238500,0
|
|
20250317,154500,44309840500,238500,238500,238500,238500,0
|
|
20250317,154400,44309840500,238500,238500,238500,238500,0
|
|
20250317,154300,44309840500,238500,238500,238500,238500,0
|
|
20250317,154200,44309840500,238500,238500,238500,238500,0
|
|
20250317,154100,44309840500,238500,238500,238500,238500,0
|
|
20250317,154000,44309840500,238500,238500,238500,238500,0
|
|
20250317,153900,44309840500,238500,238500,238500,238500,0
|
|
20250317,153800,44309840500,238500,238500,238500,238500,0
|
|
20250317,153700,44309840500,238500,238500,238500,238500,0
|
|
20250317,153600,44309840500,238500,238500,238500,238500,0
|
|
20250317,153500,44309840500,238500,238500,238500,238500,0
|
|
20250317,153400,44309840500,238500,238500,238500,238500,0
|
|
20250317,153300,44309840500,238500,238500,238500,238500,0
|
|
20250317,153200,44309840500,238500,238500,238500,238500,0
|
|
20250317,153100,44309840500,238500,238500,238500,238500,0
|
|
20250317,153000,44309840500,238500,238500,238500,238500,7674
|
|
20250317,152900,42479591500,237500,237500,237500,237500,0
|
|
20250317,152800,42479591500,237500,237500,237500,237500,0
|
|
20250317,152700,42479591500,237500,237500,237500,237500,0
|
|
20250317,152600,42479591500,237500,237500,237500,237500,0
|
|
20250317,152500,42479591500,237500,237500,237500,237500,0
|
|
20250317,152400,42479591500,237500,237500,237500,237500,0
|
|
20250317,152300,42479591500,237500,237500,237500,237500,0
|
|
20250317,152200,42479591500,237500,237500,237500,237500,0
|
|
20250317,152100,42479591500,237500,237500,237500,237500,0
|
|
20250317,152000,42479591500,237500,237500,237500,237500,0
|
|
20250317,151900,42479591500,237500,237500,238000,237500,464
|
|
20250317,151800,42369386000,237500,238000,238000,237500,283
|
|
20250317,151700,42302146500,237500,237500,238000,237000,463
|
|
20250317,151600,42192206500,237500,238000,238000,237250,838
|
|
20250317,151500,41993166500,238000,238000,238000,237500,695
|
|
20250317,151400,41828059000,237500,237500,238000,237500,206
|
|
20250317,151300,41779075500,237500,237500,238000,237500,122
|
|
20250317,151200,41750059000,237500,237500,238000,237500,152
|
|
20250317,151100,41713951000,237500,237500,238000,237500,52
|
|
20250317,151000,41701591500,238000,238000,238000,237500,41
|
|
20250317,150900,41691839500,238000,238000,238500,237500,1364
|
|
20250317,150800,41367270000,238000,238000,238500,238000,188
|
|
20250317,150700,41322448500,238500,238000,238500,238000,80
|
|
20250317,150600,41303405000,238500,238000,238500,238000,91
|
|
20250317,150500,41281717000,238500,238000,238500,238000,75
|
|
20250317,150400,41263844500,238500,238500,238500,238000,65
|
|
20250317,150300,41248362500,238500,238000,238500,238000,75
|
|
20250317,150200,41230486000,238000,238000,238500,238000,165
|
|
20250317,150100,41191141500,238000,238000,238500,238000,45
|
|
20250317,150000,41180427000,238000,238000,238500,237500,81
|
|
20250317,145900,41161127500,237500,238000,238500,237500,220
|
|
20250317,145800,41108757000,238000,238500,238500,238000,259
|
|
20250317,145700,41047088000,238000,237500,238500,237500,278
|
|
20250317,145600,40980941500,237500,237500,238000,237500,180
|
|
20250317,145500,40938128500,237500,237500,238000,237500,212
|
|
20250317,145400,40887712250,237500,238250,238250,237500,189
|
|
20250317,145300,40842737750,238250,237500,238500,237500,300
|
|
20250317,145200,40771337750,237500,237500,238000,237000,553
|
|
20250317,145100,40640031250,238000,237500,238000,237500,1281
|
|
20250317,145000,40335703250,238000,237500,238000,237500,133
|
|
20250317,144900,40304067750,237500,237500,238000,237500,148
|
|
20250317,144800,40268873750,237500,237500,238000,237500,150
|
|
20250317,144700,40233194250,238000,238000,238000,237500,124
|
|
20250317,144600,40203706250,237500,237500,238000,237500,1051
|
|
20250317,144500,39954031750,238000,237500,238000,237500,154
|
|
20250317,144400,39917408750,237500,238000,238000,237500,1309
|
|
20250317,144300,39606174750,238500,238500,238500,238000,141
|
|
20250317,144200,39572564750,238500,238500,238500,238000,539
|
|
20250317,144100,39444021750,238000,238000,238500,238000,135
|
|
20250317,144000,39411851750,238500,238000,238500,238000,258
|
|
20250317,143900,39350366750,238500,238000,238500,238000,216
|
|
20250317,143800,39298880750,238000,238000,238500,238000,100
|
|
20250317,143700,39275037250,238000,238000,238500,238000,127
|
|
20250317,143600,39244776250,238000,238500,238500,238000,183
|
|
20250317,143500,39201157750,238500,238000,238500,238000,126
|
|
20250317,143400,39171132250,238000,238500,239000,238000,362
|
|
20250317,143300,39084783250,239000,238500,239000,238500,193
|
|
20250317,143200,39038695750,239000,238250,239000,238250,348
|
|
20250317,143100,38955651250,238500,238500,238500,238250,138
|
|
20250317,143000,38922739000,238250,238500,238500,238000,140
|
|
20250317,142900,38889357250,238000,237500,238500,237500,303
|
|
20250317,142800,38817237250,237500,238000,238000,237500,160
|
|
20250317,142700,38779177750,237500,238000,238000,237500,192
|
|
20250317,142600,38733536250,238000,238500,239000,237500,601
|
|
20250317,142500,38590414750,238500,238000,238500,238000,173
|
|
20250317,142400,38549178750,238500,238500,238500,238000,169
|
|
20250317,142300,38508912250,238500,238500,238500,238000,75
|
|
20250317,142200,38491039250,238500,238000,238500,238000,108
|
|
20250317,142100,38465300250,238500,238500,239000,238000,1004
|
|
20250317,142000,38226092750,238500,238500,239000,238500,180
|
|
20250317,141900,38183140750,238500,238500,239000,238500,130
|
|
20250317,141800,38152082250,238500,238500,239000,238000,266
|
|
20250317,141700,38088636750,238000,239000,239000,238000,571
|
|
20250317,141600,37952439250,239000,238500,239000,238500,68
|
|
20250317,141500,37936190250,239000,239500,239500,238500,275
|
|
20250317,141400,37870461750,239000,239500,239500,238500,164
|
|
20250317,141300,37831246750,238500,238500,239500,238500,238
|
|
20250317,141200,37774367250,238500,239000,239500,238500,245
|
|
20250317,141100,37715780750,239500,239000,239500,238500,199
|
|
20250317,141000,37668192250,239000,238500,239000,238500,181
|
|
20250317,140900,37624950750,239000,239000,239500,238500,523
|
|
20250317,140800,37499912250,239500,239000,239500,239000,404
|
|
20250317,140700,37403163750,240000,239500,240000,239000,528
|
|
20250317,140600,37276676750,239000,239000,239500,239000,119
|
|
20250317,140500,37248186750,238500,239500,240000,238500,3401
|
|
20250317,140400,36435972750,240000,240000,240000,239500,242
|
|
20250317,140300,36377915250,239500,240500,240500,239500,630
|
|
20250317,140200,36226689250,240500,240500,240500,240000,287
|
|
20250317,140100,36157709750,240000,240000,240500,240000,136
|
|
20250317,140000,36125025250,240500,240500,241000,239500,706
|
|
20250317,135900,35955443250,240500,240500,240500,240000,1141
|
|
20250317,135800,35681033750,240500,240500,240500,240000,241
|
|
20250317,135700,35623142250,240500,240000,240500,240000,559
|
|
20250317,135600,35488897250,240500,240500,240500,240000,407
|
|
20250317,135500,35391016250,240500,240000,240500,240000,176
|
|
20250317,135400,35348695250,240500,240000,240500,239500,589
|
|
20250317,135300,35207292750,240000,239500,240000,239500,215
|
|
20250317,135200,35155703000,240000,240000,240000,239500,149
|
|
20250317,135100,35119958500,240000,240000,240000,239500,348
|
|
20250317,135000,35036478000,240000,240500,240500,239500,496
|
|
20250317,134900,34917389000,240500,240000,240500,239500,1349
|
|
20250317,134800,34593553500,240500,240500,241000,240000,681
|
|
20250317,134700,34429784000,240500,240000,240500,240000,656
|
|
20250317,134600,34272110500,240500,240500,240500,240000,347
|
|
20250317,134500,34188667000,240500,240000,240500,240000,567
|
|
20250317,134400,34052310500,240500,240500,240500,240000,516
|
|
20250317,134300,33928221500,240500,240500,240500,240000,360
|
|
20250317,134200,33841671500,240500,240500,240500,240000,199
|
|
20250317,134100,33793838500,240500,240000,240500,240000,288
|
|
20250317,134000,33724582000,240500,240000,240500,240000,149
|
|
20250317,133900,33688756000,240500,240500,240500,240000,281
|
|
20250317,133800,33621213500,240500,240500,240500,240000,221
|
|
20250317,133700,33568090000,240500,240000,240500,240000,166
|
|
20250317,133600,33528192500,240000,240500,240500,240000,206
|
|
20250317,133500,33478656250,240500,240500,240500,240000,524
|
|
20250317,133400,33352653750,240000,240500,240500,240000,246
|
|
20250317,133300,33293511750,240500,240000,240500,240000,390
|
|
20250317,133200,33199733000,240500,240500,240500,240000,131
|
|
20250317,133100,33168234500,240500,241000,241000,240500,1342
|
|
20250317,133000,32845346500,240500,240500,241000,240000,619
|
|
20250317,132900,32696472500,240000,240500,240500,240000,456
|
|
20250317,132800,32586831500,240500,240500,240500,240000,727
|
|
20250317,132700,32411995500,240500,240250,240500,240000,416
|
|
20250317,132600,32311955000,240250,240000,240500,239750,839
|
|
20250317,132500,32110504750,240000,239750,240000,239750,335
|
|
20250317,132400,32030114250,240000,239500,240000,239500,207
|
|
20250317,132300,31980451750,240000,240000,240000,239500,302
|
|
20250317,132200,31908003500,240000,239500,240000,239500,275
|
|
20250317,132100,31842008750,239500,239500,240000,239500,230
|
|
20250317,132000,31786863750,240000,240000,240000,239500,260
|
|
20250317,131900,31724502250,239500,240000,240000,239500,168
|
|
20250317,131800,31684188750,239500,240000,240000,239500,136
|
|
20250317,131700,31651557250,239500,239000,239500,239000,239
|
|
20250317,131600,31594322750,239500,239500,239500,239000,170
|
|
20250317,131500,31553613750,239000,239000,239500,239000,143
|
|
20250317,131400,31519388500,239000,239000,239500,239000,101
|
|
20250317,131300,31495215000,239000,239500,240000,239000,390
|
|
20250317,131200,31401804000,239500,240000,240000,239500,232
|
|
20250317,131100,31346145250,240000,240500,240500,239500,1246
|
|
20250317,131000,31047054750,240000,240500,240500,240000,357
|
|
20250317,130900,30961295750,240000,239500,240500,239500,913
|
|
20250317,130800,30742179250,239500,239500,240000,239500,204
|
|
20250317,130700,30693226750,240000,240000,240000,239500,168
|
|
20250317,130600,30652910750,240000,239500,240500,239500,417
|
|
20250317,130500,30552863250,240000,239000,240000,239000,4948
|
|
20250317,130400,29366499250,239500,239000,239500,238500,1837
|
|
20250317,130300,28927238250,239000,238500,239000,238500,254
|
|
20250317,130200,28866554250,239000,238500,239000,238500,135
|
|
20250317,130100,28834293250,239000,238500,239000,238500,422
|
|
20250317,130000,28733622250,238500,239000,239000,238500,126
|
|
20250317,125900,28703565250,239000,239000,239000,238500,85
|
|
20250317,125800,28683265750,238500,238500,239000,238500,283
|
|
20250317,125700,28615759750,238500,238500,239000,238500,108
|
|
20250317,125600,28589985750,239000,238000,239000,238000,66
|
|
20250317,125500,28574233250,238000,238500,239000,238000,180
|
|
20250317,125400,28531301250,238500,238000,238500,238000,91
|
|
20250317,125300,28509601750,238000,238500,238500,238000,66
|
|
20250317,125200,28493868250,238500,238000,238500,237500,657
|
|
20250317,125100,28337282750,238000,238000,238000,237500,68
|
|
20250317,125000,28321102750,238000,237500,238000,237500,50
|
|
20250317,124900,28309218750,237500,237500,238000,237500,13
|
|
20250317,124800,28306129250,237500,238000,238000,237500,40
|
|
20250317,124700,28296613750,237500,237500,238000,237500,55
|
|
20250317,124600,28283529250,237500,237500,238000,237500,228
|
|
20250317,124500,28229377750,237500,237500,238000,237500,25
|
|
20250317,124400,28223438250,238000,237500,238000,237500,7
|
|
20250317,124300,28221773750,238000,237500,238000,237000,120
|
|
20250317,124200,28193228750,238000,237000,238000,237000,357
|
|
20250317,124100,28108406750,237000,238000,238000,237000,1043
|
|
20250317,124000,27860675750,237500,238000,238000,237500,32
|
|
20250317,123900,27853066750,237500,238000,238000,237500,11
|
|
20250317,123800,27850450750,238000,238000,238000,237500,17
|
|
20250317,123700,27846407750,238000,238000,238000,237500,431
|
|
20250317,123600,27743836750,238500,238000,239000,238000,493
|
|
20250317,123500,27626253250,238500,238000,238500,238000,275
|
|
20250317,123400,27560667250,238000,238500,238500,238000,105
|
|
20250317,123300,27535650250,238500,238500,238500,238000,63
|
|
20250317,123200,27520642250,238000,238500,238500,238000,217
|
|
20250317,123100,27468890750,238000,238500,238500,238000,212
|
|
20250317,123000,27418345500,238500,238000,238500,238000,855
|
|
20250317,122900,27214767500,238000,238000,238000,237500,315
|
|
20250317,122800,27139800500,238000,238000,238000,237500,64
|
|
20250317,122700,27124579500,237500,238000,238000,237500,104
|
|
20250317,122600,27099830500,238000,237500,238000,237500,40
|
|
20250317,122500,27090315000,237500,238000,238000,237500,42
|
|
20250317,122400,27080333500,238000,237500,238000,237500,373
|
|
20250317,122300,26991564000,237500,237000,238000,237000,947
|
|
20250317,122200,26766638000,237000,237500,237500,237000,101
|
|
20250317,122100,26742659000,237000,237500,237500,237000,19
|
|
20250317,122000,26738152500,237500,237500,237500,237000,39
|
|
20250317,121900,26728897000,237500,237500,237500,237000,38
|
|
20250317,121800,26719878000,237000,237000,237500,237000,33
|
|
20250317,121700,26712050000,237000,237000,237500,237000,23
|
|
20250317,121600,26706595000,237000,237000,237500,237000,132
|
|
20250317,121500,26675276500,237000,237500,237500,237000,24
|
|
20250317,121400,26669577500,237000,237000,237500,237000,158
|
|
20250317,121300,26632127750,237000,237000,237500,237000,18
|
|
20250317,121200,26627859250,237500,237000,237500,237000,592
|
|
20250317,121100,26487487750,237000,237000,237500,237000,39
|
|
20250317,121000,26478242750,237000,237500,237500,237000,14
|
|
20250317,120900,26474922250,237500,237500,237500,237000,39
|
|
20250317,120800,26465665250,237000,237000,237500,236500,118
|
|
20250317,120700,26437656750,236500,237000,237500,236500,49
|
|
20250317,120600,26426042250,237000,237000,237500,237000,45
|
|
20250317,120500,26415358750,237000,237000,237500,237000,169
|
|
20250317,120400,26375301750,237000,237000,237500,237000,32
|
|
20250317,120300,26367715250,237000,237000,237250,236500,129
|
|
20250317,120200,26337139750,236500,237000,237000,236500,520
|
|
20250317,120100,26213900750,237000,237000,237500,237000,20
|
|
20250317,120000,26209158250,237000,237000,238000,237000,441
|
|
20250317,115900,26104543750,237000,237000,238000,237000,53
|
|
20250317,115800,26091948750,237500,238000,238000,237500,681
|
|
20250317,115700,25930206250,237500,238000,238000,237500,28
|
|
20250317,115600,25923548250,237500,237500,237500,237000,76
|
|
20250317,115500,25905499750,237500,238000,238000,237000,51
|
|
20250317,115400,25893368250,238000,238000,238000,237000,84
|
|
20250317,115300,25873413750,237500,238000,238000,237000,129
|
|
20250317,115200,25842749750,237000,237500,238000,237000,509
|
|
20250317,115100,25721869750,237500,237500,237500,237000,52
|
|
20250317,115000,25709527250,237500,237500,237500,237000,59
|
|
20250317,114900,25695521750,237500,237500,237500,237000,86
|
|
20250317,114800,25675127750,237000,237500,237500,237000,69
|
|
20250317,114700,25658751250,237500,237000,237500,237000,42
|
|
20250317,114600,25648782750,237500,237500,237500,237000,71
|
|
20250317,114500,25631932250,237500,237000,237500,237000,54
|
|
20250317,114400,25619113750,237500,238000,238000,237000,173
|
|
20250317,114300,25578022750,238000,237000,238000,237000,115
|
|
20250317,114200,25550708250,237000,237000,237500,237000,77
|
|
20250317,114100,25532433250,237500,237500,237500,237000,135
|
|
20250317,114000,25500377750,237500,237500,237500,237000,729
|
|
20250317,113900,25327282750,237500,237500,237500,237000,119
|
|
20250317,113800,25299024250,237500,237500,237500,237000,96
|
|
20250317,113700,25276240750,237500,237500,237500,237000,107
|
|
20250317,113600,25250846750,237500,237500,237500,237000,50
|
|
20250317,113500,25238974750,237500,237000,237500,237000,35
|
|
20250317,113400,25230666750,237000,237500,237500,237000,72
|
|
20250317,113300,25213574750,237000,237000,237500,237000,50
|
|
20250317,113200,25201713000,237250,237500,237500,237000,52
|
|
20250317,113100,25189373250,237500,238000,238000,237000,183
|
|
20250317,113000,25145969250,237500,238000,238000,237000,209
|
|
20250317,112900,25096287750,237500,238000,238000,237500,139
|
|
20250317,112800,25063237250,238000,237500,238000,237500,215
|
|
20250317,112700,25012151750,237500,237500,237500,237000,779
|
|
20250317,112600,24827364750,237500,237500,237500,237250,164
|
|
20250317,112500,24788422000,237250,237500,237500,237250,88
|
|
20250317,112400,24767528750,237500,237500,237500,237000,64
|
|
20250317,112300,24752330500,237500,237000,237500,237000,130
|
|
20250317,112200,24721486000,237500,237500,237500,237000,97
|
|
20250317,112100,24698453500,237000,237500,237500,237000,59
|
|
20250317,112000,24684447500,237000,237500,237500,237000,143
|
|
20250317,111900,24650495000,237000,237000,237500,237000,131
|
|
20250317,111800,24619392000,237500,237500,237500,237000,99
|
|
20250317,111700,24595899500,237000,237500,237500,237000,88
|
|
20250317,111600,24575020750,237000,237500,237500,237000,67
|
|
20250317,111500,24559115750,237500,237500,237500,237000,144
|
|
20250317,111400,24524917750,237000,237500,237500,237000,432
|
|
20250317,111300,24422510750,237000,237500,238000,237000,1255
|
|
20250317,111200,24124491750,238000,237500,238000,237500,176
|
|
20250317,111100,24082646250,237500,238000,238000,237500,104
|
|
20250317,111000,24057910250,238000,238000,238000,237500,238
|
|
20250317,110900,24001271750,237500,238000,238000,237500,65
|
|
20250317,110800,23985806750,238000,237500,238000,237500,76
|
|
20250317,110700,23967735250,237500,238500,238500,237500,248
|
|
20250317,110600,23908712250,238500,238500,238500,238000,110
|
|
20250317,110500,23882489250,238500,238500,238500,238000,438
|
|
20250317,110400,23778093750,239000,239000,239000,238500,124
|
|
20250317,110300,23748465750,239000,239000,239500,238500,1757
|
|
20250317,110200,23328553750,238500,238000,239000,238000,827
|
|
20250317,110100,23131183750,238500,238000,238500,238000,704
|
|
20250317,110000,22963599750,238500,239000,239000,238000,184
|
|
20250317,105900,22919720500,238500,238500,239000,238250,266
|
|
20250317,105800,22856260000,238250,238500,239000,238000,111
|
|
20250317,105700,22829791750,238500,238500,239000,238500,104
|
|
20250317,105600,22804974750,239000,238500,239000,238500,180
|
|
20250317,105500,22762027250,238500,238500,239000,238000,143
|
|
20250317,105400,22727913750,238500,239000,239000,238500,128
|
|
20250317,105300,22697362250,239000,238500,239000,238500,82
|
|
20250317,105200,22677792750,238500,239000,239000,238500,688
|
|
20250317,105100,22513607250,238500,238500,239000,238500,54
|
|
20250317,105000,22500718750,239000,238500,239000,238500,66
|
|
20250317,104900,22484960250,239000,239000,239000,238500,583
|
|
20250317,104800,22345898000,239000,238500,239000,238500,129
|
|
20250317,104700,22315074500,238500,239000,239000,238500,646
|
|
20250317,104600,22160932500,239000,239000,239000,238500,2090
|
|
20250317,104500,21662451500,239000,239000,239500,238500,627
|
|
20250317,104400,21512576500,239000,239000,239500,239000,172
|
|
20250317,104300,21471435000,239000,239000,239500,239000,323
|
|
20250317,104200,21394104750,239000,239000,239500,238500,458
|
|
20250317,104100,21284645000,238500,238500,239000,238500,149
|
|
20250317,104000,21249038000,239000,239000,239500,238500,212
|
|
20250317,103900,21198375500,239000,239000,239500,239000,413
|
|
20250317,103800,21099618000,239000,239000,239500,238500,418
|
|
20250317,103700,20999695500,238500,238500,239000,238500,434
|
|
20250317,103600,20896006750,239000,239000,239500,238500,2235
|
|
20250317,103500,20361811750,239500,239500,239500,239000,382
|
|
20250317,103400,20270348000,239000,239500,239500,239000,302
|
|
20250317,103300,20198091750,239500,238750,239500,238500,2362
|
|
20250317,103200,19633591250,238750,239000,239000,238500,715
|
|
20250317,103100,19462756750,238500,238500,239000,238000,3500
|
|
20250317,103000,18627948000,238500,238000,238500,238000,567
|
|
20250317,102900,18492887500,238000,238000,238500,238000,177
|
|
20250317,102800,18450741000,238000,238000,238500,237500,1766
|
|
20250317,102700,18030404500,237500,237500,238000,237500,381
|
|
20250317,102600,17939907500,237500,237500,238000,237500,63
|
|
20250317,102500,17924927500,238000,237500,238000,237500,121
|
|
20250317,102400,17896136500,237500,237000,238000,237000,987
|
|
20250317,102300,17661724750,237000,237000,237500,237000,79
|
|
20250317,102200,17642985750,237500,237000,237500,236500,356
|
|
20250317,102100,17558503500,237000,237000,237000,236500,105
|
|
20250317,102000,17533650000,237000,236500,237000,236500,58
|
|
20250317,101900,17519922000,237000,237000,237500,236500,253
|
|
20250317,101800,17459951000,237500,237500,237500,237000,74
|
|
20250317,101700,17442397000,237500,237000,237500,236500,903
|
|
20250317,101600,17228389750,237000,236500,237000,236500,195
|
|
20250317,101500,17182250750,236500,236500,236500,236000,287
|
|
20250317,101400,17114378250,236500,235500,236500,235500,362
|
|
20250317,101300,17028949250,235500,236000,236000,235500,68
|
|
20250317,101200,17012916250,236000,236000,236500,236000,388
|
|
20250317,101100,16921344750,236000,236000,236500,236000,252
|
|
20250317,101000,16861813250,236000,237000,237000,236000,251
|
|
20250317,100900,16802427750,236500,236000,237000,236000,207
|
|
20250317,100800,16753483750,236500,236000,236500,235500,721
|
|
20250317,100700,16583288750,236000,236250,236500,236000,136
|
|
20250317,100600,16551156250,236500,236000,236500,236000,106
|
|
20250317,100500,16526128250,236000,236000,236500,236000,360
|
|
20250317,100400,16441026250,236000,236500,237000,235750,1135
|
|
20250317,100300,16173015750,236500,236500,237000,236500,317
|
|
20250317,100200,16098042250,236500,237000,237000,236500,941
|
|
20250317,100100,15875159500,237000,236500,237000,236500,71
|
|
20250317,100000,15858352500,236500,237000,237500,236500,3071
|
|
20250317,095900,15131133250,237000,237500,237500,237000,77
|
|
20250317,095800,15112870750,237500,237250,237500,237000,168
|
|
20250317,095700,15072980250,237500,237500,238000,237500,1088
|
|
20250317,095600,14814573750,237500,237500,237500,237000,267
|
|
20250317,095500,14751180250,237000,237500,237500,237000,1279
|
|
20250317,095400,14447423500,237500,238000,238000,237500,31
|
|
20250317,095300,14440057000,238000,237000,238000,237000,491
|
|
20250317,095200,14323491500,237000,237000,237500,237000,217
|
|
20250317,095100,14271963500,237500,238000,238000,237000,865
|
|
20250317,095000,14066470750,238000,238500,238500,237500,1118
|
|
20250317,094900,13800360250,238000,237500,238000,237000,1517
|
|
20250317,094800,13439454500,237500,237500,237500,237000,934
|
|
20250317,094700,13217658000,237500,237000,237500,236500,1365
|
|
20250317,094600,12893991000,237000,236000,237000,236000,2009
|
|
20250317,094500,12418613500,236000,236500,236500,236000,773
|
|
20250317,094400,12236172500,236500,236000,236500,236000,166
|
|
20250317,094300,12196923750,236250,236500,236500,236000,203
|
|
20250317,094200,12148933000,236000,236000,237000,236000,1311
|
|
20250317,094100,11838928000,236000,236500,237000,236000,2326
|
|
20250317,094000,11288847250,236000,236000,236500,236000,363
|
|
20250317,093900,11203057250,236000,236000,236500,235500,485
|
|
20250317,093800,11088585750,236000,236500,236500,235500,2461
|
|
20250317,093700,10507204500,237000,236750,237000,236500,359
|
|
20250317,093600,10422145000,236500,236000,237000,236000,2244
|
|
20250317,093500,9891837000,236000,235000,236500,235000,4289
|
|
20250317,093400,8881299500,235000,235000,235500,234500,845
|
|
20250317,093300,8682790500,235000,234500,235000,234500,168
|
|
20250317,093200,8643323500,235000,235000,235000,234500,1895
|
|
20250317,093100,8198095500,235500,235500,235500,235000,522
|
|
20250317,093000,8075359500,235500,235000,235500,234500,352
|
|
20250317,092900,7992636000,235000,235500,235500,235000,325
|
|
20250317,092800,7916187250,235250,234500,235500,234500,423
|
|
20250317,092700,7816775000,234750,234500,235000,234000,424
|
|
20250317,092600,7717317250,234500,236000,236000,234500,1114
|
|
20250317,092500,7455304000,236000,234000,236000,234000,1423
|
|
20250317,092400,7119950750,234500,234000,236000,234000,4428
|
|
20250317,092300,6079062750,234500,233500,234500,233000,1154
|
|
20250317,092200,5809247250,233500,233000,233500,232500,982
|
|
20250317,092100,5580476750,233000,233500,233500,232500,697
|
|
20250317,092000,5418091250,233500,233500,234000,233000,358
|
|
20250317,091900,5334525750,233500,233500,234000,233000,489
|
|
20250317,091800,5220297750,233500,233500,234000,233000,1038
|
|
20250317,091700,4977605750,233500,233750,234000,232500,1654
|
|
20250317,091600,4591733500,234000,233500,234500,233000,2037
|
|
20250317,091500,4115375500,233500,233500,233500,233000,705
|
|
20250317,091400,3950832000,233500,233000,233500,232500,1792
|
|
20250317,091300,3533050000,233000,232250,233000,232000,413
|
|
20250317,091200,3436948000,232500,232000,233000,231500,1074
|
|
20250317,091100,3187839250,231500,231000,232000,231000,689
|
|
20250317,091000,3028417750,231500,231000,231500,230500,1083
|
|
20250317,090900,2778232750,230500,230750,231000,230500,520
|
|
20250317,090800,2658233000,231000,230000,231000,230000,570
|
|
20250317,090700,2526794250,230000,229500,230000,229500,668
|
|
20250317,090600,2373306250,230000,229500,230000,229500,533
|
|
20250317,090500,2250864750,230000,230000,230500,229500,900
|
|
20250317,090400,2043977750,230500,230000,230500,230000,287
|
|
20250317,090300,1977912750,230000,229500,230500,229500,294
|
|
20250317,090200,1910309250,230000,229000,230500,229000,636
|
|
20250317,090100,1764162750,229000,230500,230500,229000,1510
|
|
20250317,090000,1417252000,230000,231500,231500,229500,6100
|