752 lines
43 KiB
CSV
752 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,212900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,212800,35463847500,234000,234000,234000,234000,0
|
|
20250319,212700,35463847500,234000,234000,234000,234000,0
|
|
20250319,212600,35463847500,234000,234000,234000,234000,0
|
|
20250319,212500,35463847500,234000,234000,234000,234000,0
|
|
20250319,212400,35463847500,234000,234000,234000,234000,0
|
|
20250319,212300,35463847500,234000,234000,234000,234000,0
|
|
20250319,212200,35463847500,234000,234000,234000,234000,0
|
|
20250319,212100,35463847500,234000,234000,234000,234000,0
|
|
20250319,212000,35463847500,234000,234000,234000,234000,0
|
|
20250319,211900,35463847500,234000,234000,234000,234000,0
|
|
20250319,211800,35463847500,234000,234000,234000,234000,0
|
|
20250319,211700,35463847500,234000,234000,234000,234000,0
|
|
20250319,211600,35463847500,234000,234000,234000,234000,0
|
|
20250319,211500,35463847500,234000,234000,234000,234000,0
|
|
20250319,211400,35463847500,234000,234000,234000,234000,0
|
|
20250319,211300,35463847500,234000,234000,234000,234000,0
|
|
20250319,211200,35463847500,234000,234000,234000,234000,0
|
|
20250319,211100,35463847500,234000,234000,234000,234000,0
|
|
20250319,211000,35463847500,234000,234000,234000,234000,0
|
|
20250319,210900,35463847500,234000,234000,234000,234000,0
|
|
20250319,210800,35463847500,234000,234000,234000,234000,0
|
|
20250319,210700,35463847500,234000,234000,234000,234000,0
|
|
20250319,210600,35463847500,234000,234000,234000,234000,0
|
|
20250319,210500,35463847500,234000,234000,234000,234000,0
|
|
20250319,210400,35463847500,234000,234000,234000,234000,0
|
|
20250319,210300,35463847500,234000,234000,234000,234000,0
|
|
20250319,210200,35463847500,234000,234000,234000,234000,0
|
|
20250319,210100,35463847500,234000,234000,234000,234000,0
|
|
20250319,210000,35463847500,234000,234000,234000,234000,0
|
|
20250319,205900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,205800,35463847500,234000,234000,234000,234000,0
|
|
20250319,205700,35463847500,234000,234000,234000,234000,0
|
|
20250319,205600,35463847500,234000,234000,234000,234000,0
|
|
20250319,205500,35463847500,234000,234000,234000,234000,0
|
|
20250319,205400,35463847500,234000,234000,234000,234000,0
|
|
20250319,205300,35463847500,234000,234000,234000,234000,0
|
|
20250319,205200,35463847500,234000,234000,234000,234000,0
|
|
20250319,205100,35463847500,234000,234000,234000,234000,0
|
|
20250319,205000,35463847500,234000,234000,234000,234000,0
|
|
20250319,204900,35463847500,234000,234000,234000,234000,0
|
|
20250319,204800,35463847500,234000,234000,234000,234000,0
|
|
20250319,204700,35463847500,234000,234000,234000,234000,0
|
|
20250319,204600,35463847500,234000,234000,234000,234000,0
|
|
20250319,204500,35463847500,234000,234000,234000,234000,0
|
|
20250319,204400,35463847500,234000,234000,234000,234000,0
|
|
20250319,204300,35463847500,234000,234000,234000,234000,0
|
|
20250319,204200,35463847500,234000,234000,234000,234000,0
|
|
20250319,204100,35463847500,234000,234000,234000,234000,0
|
|
20250319,204000,35463847500,234000,234000,234000,234000,0
|
|
20250319,203900,35463847500,234000,234000,234000,234000,0
|
|
20250319,203800,35463847500,234000,234000,234000,234000,0
|
|
20250319,203700,35463847500,234000,234000,234000,234000,0
|
|
20250319,203600,35463847500,234000,234000,234000,234000,0
|
|
20250319,203500,35463847500,234000,234000,234000,234000,0
|
|
20250319,203400,35463847500,234000,234000,234000,234000,0
|
|
20250319,203300,35463847500,234000,234000,234000,234000,0
|
|
20250319,203200,35463847500,234000,234000,234000,234000,0
|
|
20250319,203100,35463847500,234000,234000,234000,234000,0
|
|
20250319,203000,35463847500,234000,234000,234000,234000,0
|
|
20250319,202900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,202800,35463847500,234000,234000,234000,234000,0
|
|
20250319,202700,35463847500,234000,234000,234000,234000,0
|
|
20250319,202600,35463847500,234000,234000,234000,234000,0
|
|
20250319,202500,35463847500,234000,234000,234000,234000,0
|
|
20250319,202400,35463847500,234000,234000,234000,234000,0
|
|
20250319,202300,35463847500,234000,234000,234000,234000,0
|
|
20250319,202200,35463847500,234000,234000,234000,234000,0
|
|
20250319,202100,35463847500,234000,234000,234000,234000,0
|
|
20250319,202000,35463847500,234000,234000,234000,234000,0
|
|
20250319,201900,35463847500,234000,234000,234000,234000,0
|
|
20250319,201800,35463847500,234000,234000,234000,234000,0
|
|
20250319,201700,35463847500,234000,234000,234000,234000,0
|
|
20250319,201600,35463847500,234000,234000,234000,234000,0
|
|
20250319,201500,35463847500,234000,234000,234000,234000,0
|
|
20250319,201400,35463847500,234000,234000,234000,234000,0
|
|
20250319,201300,35463847500,234000,234000,234000,234000,0
|
|
20250319,201200,35463847500,234000,234000,234000,234000,0
|
|
20250319,201100,35463847500,234000,234000,234000,234000,0
|
|
20250319,201000,35463847500,234000,234000,234000,234000,0
|
|
20250319,200900,35463847500,234000,234000,234000,234000,0
|
|
20250319,200800,35463847500,234000,234000,234000,234000,0
|
|
20250319,200700,35463847500,234000,234000,234000,234000,0
|
|
20250319,200600,35463847500,234000,234000,234000,234000,0
|
|
20250319,200500,35463847500,234000,234000,234000,234000,0
|
|
20250319,200400,35463847500,234000,234000,234000,234000,0
|
|
20250319,200300,35463847500,234000,234000,234000,234000,0
|
|
20250319,200200,35463847500,234000,234000,234000,234000,0
|
|
20250319,200100,35463847500,234000,234000,234000,234000,0
|
|
20250319,200000,35463847500,234000,234000,234000,234000,0
|
|
20250319,195900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,195800,35463847500,234000,234000,234000,234000,0
|
|
20250319,195700,35463847500,234000,234000,234000,234000,0
|
|
20250319,195600,35463847500,234000,234000,234000,234000,0
|
|
20250319,195500,35463847500,234000,234000,234000,234000,0
|
|
20250319,195400,35463847500,234000,234000,234000,234000,0
|
|
20250319,195300,35463847500,234000,234000,234000,234000,0
|
|
20250319,195200,35463847500,234000,234000,234000,234000,0
|
|
20250319,195100,35463847500,234000,234000,234000,234000,0
|
|
20250319,195000,35463847500,234000,234000,234000,234000,0
|
|
20250319,194900,35463847500,234000,234000,234000,234000,0
|
|
20250319,194800,35463847500,234000,234000,234000,234000,0
|
|
20250319,194700,35463847500,234000,234000,234000,234000,0
|
|
20250319,194600,35463847500,234000,234000,234000,234000,0
|
|
20250319,194500,35463847500,234000,234000,234000,234000,0
|
|
20250319,194400,35463847500,234000,234000,234000,234000,0
|
|
20250319,194300,35463847500,234000,234000,234000,234000,0
|
|
20250319,194200,35463847500,234000,234000,234000,234000,0
|
|
20250319,194100,35463847500,234000,234000,234000,234000,0
|
|
20250319,194000,35463847500,234000,234000,234000,234000,0
|
|
20250319,193900,35463847500,234000,234000,234000,234000,0
|
|
20250319,193800,35463847500,234000,234000,234000,234000,0
|
|
20250319,193700,35463847500,234000,234000,234000,234000,0
|
|
20250319,193600,35463847500,234000,234000,234000,234000,0
|
|
20250319,193500,35463847500,234000,234000,234000,234000,0
|
|
20250319,193400,35463847500,234000,234000,234000,234000,0
|
|
20250319,193300,35463847500,234000,234000,234000,234000,0
|
|
20250319,193200,35463847500,234000,234000,234000,234000,0
|
|
20250319,193100,35463847500,234000,234000,234000,234000,0
|
|
20250319,193000,35463847500,234000,234000,234000,234000,0
|
|
20250319,192900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,192800,35463847500,234000,234000,234000,234000,0
|
|
20250319,192700,35463847500,234000,234000,234000,234000,0
|
|
20250319,192600,35463847500,234000,234000,234000,234000,0
|
|
20250319,192500,35463847500,234000,234000,234000,234000,0
|
|
20250319,192400,35463847500,234000,234000,234000,234000,0
|
|
20250319,192300,35463847500,234000,234000,234000,234000,0
|
|
20250319,192200,35463847500,234000,234000,234000,234000,0
|
|
20250319,192100,35463847500,234000,234000,234000,234000,0
|
|
20250319,192000,35463847500,234000,234000,234000,234000,0
|
|
20250319,191900,35463847500,234000,234000,234000,234000,0
|
|
20250319,191800,35463847500,234000,234000,234000,234000,0
|
|
20250319,191700,35463847500,234000,234000,234000,234000,0
|
|
20250319,191600,35463847500,234000,234000,234000,234000,0
|
|
20250319,191500,35463847500,234000,234000,234000,234000,0
|
|
20250319,191400,35463847500,234000,234000,234000,234000,0
|
|
20250319,191300,35463847500,234000,234000,234000,234000,0
|
|
20250319,191200,35463847500,234000,234000,234000,234000,0
|
|
20250319,191100,35463847500,234000,234000,234000,234000,0
|
|
20250319,191000,35463847500,234000,234000,234000,234000,0
|
|
20250319,190900,35463847500,234000,234000,234000,234000,0
|
|
20250319,190800,35463847500,234000,234000,234000,234000,0
|
|
20250319,190700,35463847500,234000,234000,234000,234000,0
|
|
20250319,190600,35463847500,234000,234000,234000,234000,0
|
|
20250319,190500,35463847500,234000,234000,234000,234000,0
|
|
20250319,190400,35463847500,234000,234000,234000,234000,0
|
|
20250319,190300,35463847500,234000,234000,234000,234000,0
|
|
20250319,190200,35463847500,234000,234000,234000,234000,0
|
|
20250319,190100,35463847500,234000,234000,234000,234000,0
|
|
20250319,190000,35463847500,234000,234000,234000,234000,0
|
|
20250319,185900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,185800,35463847500,234000,234000,234000,234000,0
|
|
20250319,185700,35463847500,234000,234000,234000,234000,0
|
|
20250319,185600,35463847500,234000,234000,234000,234000,0
|
|
20250319,185500,35463847500,234000,234000,234000,234000,0
|
|
20250319,185400,35463847500,234000,234000,234000,234000,0
|
|
20250319,185300,35463847500,234000,234000,234000,234000,0
|
|
20250319,185200,35463847500,234000,234000,234000,234000,0
|
|
20250319,185100,35463847500,234000,234000,234000,234000,0
|
|
20250319,185000,35463847500,234000,234000,234000,234000,0
|
|
20250319,184900,35463847500,234000,234000,234000,234000,0
|
|
20250319,184800,35463847500,234000,234000,234000,234000,0
|
|
20250319,184700,35463847500,234000,234000,234000,234000,0
|
|
20250319,184600,35463847500,234000,234000,234000,234000,0
|
|
20250319,184500,35463847500,234000,234000,234000,234000,0
|
|
20250319,184400,35463847500,234000,234000,234000,234000,0
|
|
20250319,184300,35463847500,234000,234000,234000,234000,0
|
|
20250319,184200,35463847500,234000,234000,234000,234000,0
|
|
20250319,184100,35463847500,234000,234000,234000,234000,0
|
|
20250319,184000,35463847500,234000,234000,234000,234000,0
|
|
20250319,183900,35463847500,234000,234000,234000,234000,0
|
|
20250319,183800,35463847500,234000,234000,234000,234000,0
|
|
20250319,183700,35463847500,234000,234000,234000,234000,0
|
|
20250319,183600,35463847500,234000,234000,234000,234000,0
|
|
20250319,183500,35463847500,234000,234000,234000,234000,0
|
|
20250319,183400,35463847500,234000,234000,234000,234000,0
|
|
20250319,183300,35463847500,234000,234000,234000,234000,0
|
|
20250319,183200,35463847500,234000,234000,234000,234000,0
|
|
20250319,183100,35463847500,234000,234000,234000,234000,0
|
|
20250319,183000,35463847500,234000,234000,234000,234000,0
|
|
20250319,182900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,182800,35463847500,234000,234000,234000,234000,0
|
|
20250319,182700,35463847500,234000,234000,234000,234000,0
|
|
20250319,182600,35463847500,234000,234000,234000,234000,0
|
|
20250319,182500,35463847500,234000,234000,234000,234000,0
|
|
20250319,182400,35463847500,234000,234000,234000,234000,0
|
|
20250319,182300,35463847500,234000,234000,234000,234000,0
|
|
20250319,182200,35463847500,234000,234000,234000,234000,0
|
|
20250319,182100,35463847500,234000,234000,234000,234000,0
|
|
20250319,182000,35463847500,234000,234000,234000,234000,0
|
|
20250319,181900,35463847500,234000,234000,234000,234000,0
|
|
20250319,181800,35463847500,234000,234000,234000,234000,0
|
|
20250319,181700,35463847500,234000,234000,234000,234000,0
|
|
20250319,181600,35463847500,234000,234000,234000,234000,0
|
|
20250319,181500,35463847500,234000,234000,234000,234000,0
|
|
20250319,181400,35463847500,234000,234000,234000,234000,0
|
|
20250319,181300,35463847500,234000,234000,234000,234000,0
|
|
20250319,181200,35463847500,234000,234000,234000,234000,0
|
|
20250319,181100,35463847500,234000,234000,234000,234000,0
|
|
20250319,181000,35463847500,234000,234000,234000,234000,0
|
|
20250319,180900,35463847500,234000,234000,234000,234000,0
|
|
20250319,180800,35463847500,234000,234000,234000,234000,0
|
|
20250319,180700,35463847500,234000,234000,234000,234000,0
|
|
20250319,180600,35463847500,234000,234000,234000,234000,0
|
|
20250319,180500,35463847500,234000,234000,234000,234000,0
|
|
20250319,180400,35463847500,234000,234000,234000,234000,0
|
|
20250319,180300,35463847500,234000,234000,234000,234000,0
|
|
20250319,180200,35463847500,234000,234000,234000,234000,0
|
|
20250319,180100,35463847500,234000,234000,234000,234000,0
|
|
20250319,180000,35463847500,234000,234000,234000,234000,0
|
|
20250319,175900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,175800,35463847500,234000,234000,234000,234000,0
|
|
20250319,175700,35463847500,234000,234000,234000,234000,0
|
|
20250319,175600,35463847500,234000,234000,234000,234000,0
|
|
20250319,175500,35463847500,234000,234000,234000,234000,0
|
|
20250319,175400,35463847500,234000,234000,234000,234000,0
|
|
20250319,175300,35463847500,234000,234000,234000,234000,0
|
|
20250319,175200,35463847500,234000,234000,234000,234000,0
|
|
20250319,175100,35463847500,234000,234000,234000,234000,0
|
|
20250319,175000,35463847500,234000,234000,234000,234000,0
|
|
20250319,174900,35463847500,234000,234000,234000,234000,0
|
|
20250319,174800,35463847500,234000,234000,234000,234000,0
|
|
20250319,174700,35463847500,234000,234000,234000,234000,0
|
|
20250319,174600,35463847500,234000,234000,234000,234000,0
|
|
20250319,174500,35463847500,234000,234000,234000,234000,0
|
|
20250319,174400,35463847500,234000,234000,234000,234000,0
|
|
20250319,174300,35463847500,234000,234000,234000,234000,0
|
|
20250319,174200,35463847500,234000,234000,234000,234000,0
|
|
20250319,174100,35463847500,234000,234000,234000,234000,0
|
|
20250319,174000,35463847500,234000,234000,234000,234000,0
|
|
20250319,173900,35463847500,234000,234000,234000,234000,0
|
|
20250319,173800,35463847500,234000,234000,234000,234000,0
|
|
20250319,173700,35463847500,234000,234000,234000,234000,0
|
|
20250319,173600,35463847500,234000,234000,234000,234000,0
|
|
20250319,173500,35463847500,234000,234000,234000,234000,0
|
|
20250319,173400,35463847500,234000,234000,234000,234000,0
|
|
20250319,173300,35463847500,234000,234000,234000,234000,0
|
|
20250319,173200,35463847500,234000,234000,234000,234000,0
|
|
20250319,173100,35463847500,234000,234000,234000,234000,0
|
|
20250319,173000,35463847500,234000,234000,234000,234000,0
|
|
20250319,172900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,172800,35463847500,234000,234000,234000,234000,0
|
|
20250319,172700,35463847500,234000,234000,234000,234000,0
|
|
20250319,172600,35463847500,234000,234000,234000,234000,0
|
|
20250319,172500,35463847500,234000,234000,234000,234000,0
|
|
20250319,172400,35463847500,234000,234000,234000,234000,0
|
|
20250319,172300,35463847500,234000,234000,234000,234000,0
|
|
20250319,172200,35463847500,234000,234000,234000,234000,0
|
|
20250319,172100,35463847500,234000,234000,234000,234000,0
|
|
20250319,172000,35463847500,234000,234000,234000,234000,0
|
|
20250319,171900,35463847500,234000,234000,234000,234000,0
|
|
20250319,171800,35463847500,234000,234000,234000,234000,0
|
|
20250319,171700,35463847500,234000,234000,234000,234000,0
|
|
20250319,171600,35463847500,234000,234000,234000,234000,0
|
|
20250319,171500,35463847500,234000,234000,234000,234000,0
|
|
20250319,171400,35463847500,234000,234000,234000,234000,0
|
|
20250319,171300,35463847500,234000,234000,234000,234000,0
|
|
20250319,171200,35463847500,234000,234000,234000,234000,0
|
|
20250319,171100,35463847500,234000,234000,234000,234000,0
|
|
20250319,171000,35463847500,234000,234000,234000,234000,0
|
|
20250319,170900,35463847500,234000,234000,234000,234000,0
|
|
20250319,170800,35463847500,234000,234000,234000,234000,0
|
|
20250319,170700,35463847500,234000,234000,234000,234000,0
|
|
20250319,170600,35463847500,234000,234000,234000,234000,0
|
|
20250319,170500,35463847500,234000,234000,234000,234000,0
|
|
20250319,170400,35463847500,234000,234000,234000,234000,0
|
|
20250319,170300,35463847500,234000,234000,234000,234000,0
|
|
20250319,170200,35463847500,234000,234000,234000,234000,0
|
|
20250319,170100,35463847500,234000,234000,234000,234000,0
|
|
20250319,170000,35463847500,234000,234000,234000,234000,0
|
|
20250319,165900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,165800,35463847500,234000,234000,234000,234000,0
|
|
20250319,165700,35463847500,234000,234000,234000,234000,0
|
|
20250319,165600,35463847500,234000,234000,234000,234000,0
|
|
20250319,165500,35463847500,234000,234000,234000,234000,0
|
|
20250319,165400,35463847500,234000,234000,234000,234000,0
|
|
20250319,165300,35463847500,234000,234000,234000,234000,0
|
|
20250319,165200,35463847500,234000,234000,234000,234000,0
|
|
20250319,165100,35463847500,234000,234000,234000,234000,0
|
|
20250319,165000,35463847500,234000,234000,234000,234000,0
|
|
20250319,164900,35463847500,234000,234000,234000,234000,0
|
|
20250319,164800,35463847500,234000,234000,234000,234000,0
|
|
20250319,164700,35463847500,234000,234000,234000,234000,0
|
|
20250319,164600,35463847500,234000,234000,234000,234000,0
|
|
20250319,164500,35463847500,234000,234000,234000,234000,0
|
|
20250319,164400,35463847500,234000,234000,234000,234000,0
|
|
20250319,164300,35463847500,234000,234000,234000,234000,0
|
|
20250319,164200,35463847500,234000,234000,234000,234000,0
|
|
20250319,164100,35463847500,234000,234000,234000,234000,0
|
|
20250319,164000,35463847500,234000,234000,234000,234000,0
|
|
20250319,163900,35463847500,234000,234000,234000,234000,0
|
|
20250319,163800,35463847500,234000,234000,234000,234000,0
|
|
20250319,163700,35463847500,234000,234000,234000,234000,0
|
|
20250319,163600,35463847500,234000,234000,234000,234000,0
|
|
20250319,163500,35463847500,234000,234000,234000,234000,0
|
|
20250319,163400,35463847500,234000,234000,234000,234000,0
|
|
20250319,163300,35463847500,234000,234000,234000,234000,0
|
|
20250319,163200,35463847500,234000,234000,234000,234000,0
|
|
20250319,163100,35463847500,234000,234000,234000,234000,0
|
|
20250319,163000,35463847500,234000,234000,234000,234000,0
|
|
20250319,162900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,162800,35463847500,234000,234000,234000,234000,0
|
|
20250319,162700,35463847500,234000,234000,234000,234000,0
|
|
20250319,162600,35463847500,234000,234000,234000,234000,0
|
|
20250319,162500,35463847500,234000,234000,234000,234000,0
|
|
20250319,162400,35463847500,234000,234000,234000,234000,0
|
|
20250319,162300,35463847500,234000,234000,234000,234000,0
|
|
20250319,162200,35463847500,234000,234000,234000,234000,0
|
|
20250319,162100,35463847500,234000,234000,234000,234000,0
|
|
20250319,162000,35463847500,234000,234000,234000,234000,0
|
|
20250319,161900,35463847500,234000,234000,234000,234000,0
|
|
20250319,161800,35463847500,234000,234000,234000,234000,0
|
|
20250319,161700,35463847500,234000,234000,234000,234000,0
|
|
20250319,161600,35463847500,234000,234000,234000,234000,0
|
|
20250319,161500,35463847500,234000,234000,234000,234000,0
|
|
20250319,161400,35463847500,234000,234000,234000,234000,0
|
|
20250319,161300,35463847500,234000,234000,234000,234000,0
|
|
20250319,161200,35463847500,234000,234000,234000,234000,0
|
|
20250319,161100,35463847500,234000,234000,234000,234000,0
|
|
20250319,161000,35463847500,234000,234000,234000,234000,0
|
|
20250319,160900,35463847500,234000,234000,234000,234000,0
|
|
20250319,160800,35463847500,234000,234000,234000,234000,0
|
|
20250319,160700,35463847500,234000,234000,234000,234000,0
|
|
20250319,160600,35463847500,234000,234000,234000,234000,0
|
|
20250319,160500,35463847500,234000,234000,234000,234000,0
|
|
20250319,160400,35463847500,234000,234000,234000,234000,0
|
|
20250319,160300,35463847500,234000,234000,234000,234000,0
|
|
20250319,160200,35463847500,234000,234000,234000,234000,0
|
|
20250319,160100,35463847500,234000,234000,234000,234000,0
|
|
20250319,160000,35463847500,234000,234000,234000,234000,0
|
|
20250319,155900,35463847500,234000,234000,234000,234000,5654
|
|
20250319,155800,35463847500,234000,234000,234000,234000,0
|
|
20250319,155700,35463847500,234000,234000,234000,234000,0
|
|
20250319,155600,35463847500,234000,234000,234000,234000,0
|
|
20250319,155500,35463847500,234000,234000,234000,234000,0
|
|
20250319,155400,35463847500,234000,234000,234000,234000,0
|
|
20250319,155300,35463847500,234000,234000,234000,234000,0
|
|
20250319,155200,35463847500,234000,234000,234000,234000,0
|
|
20250319,155100,35463847500,234000,234000,234000,234000,0
|
|
20250319,155000,35463847500,234000,234000,234000,234000,0
|
|
20250319,154900,35463847500,234000,234000,234000,234000,0
|
|
20250319,154800,35463847500,234000,234000,234000,234000,0
|
|
20250319,154700,35463847500,234000,234000,234000,234000,0
|
|
20250319,154600,35463847500,234000,234000,234000,234000,0
|
|
20250319,154500,35463847500,234000,234000,234000,234000,0
|
|
20250319,154400,35463847500,234000,234000,234000,234000,0
|
|
20250319,154300,35463847500,234000,234000,234000,234000,0
|
|
20250319,154200,35463847500,234000,234000,234000,234000,0
|
|
20250319,154100,35463847500,234000,234000,234000,234000,0
|
|
20250319,154000,35463847500,234000,234000,234000,234000,0
|
|
20250319,153900,35463847500,234000,234000,234000,234000,0
|
|
20250319,153800,35463847500,234000,234000,234000,234000,0
|
|
20250319,153700,35463847500,234000,234000,234000,234000,0
|
|
20250319,153600,35463847500,234000,234000,234000,234000,0
|
|
20250319,153500,35463847500,234000,234000,234000,234000,0
|
|
20250319,153400,35463847500,234000,234000,234000,234000,0
|
|
20250319,153300,35463847500,234000,234000,234000,234000,0
|
|
20250319,153200,35463847500,234000,234000,234000,234000,0
|
|
20250319,153100,35463847500,234000,234000,234000,234000,0
|
|
20250319,153000,35463847500,234000,234000,234000,234000,5654
|
|
20250319,152900,34140811500,234000,234000,234000,234000,0
|
|
20250319,152800,34140811500,234000,234000,234000,234000,0
|
|
20250319,152700,34140811500,234000,234000,234000,234000,0
|
|
20250319,152600,34140811500,234000,234000,234000,234000,0
|
|
20250319,152500,34140811500,234000,234000,234000,234000,0
|
|
20250319,152400,34140811500,234000,234000,234000,234000,0
|
|
20250319,152300,34140811500,234000,234000,234000,234000,0
|
|
20250319,152200,34140811500,234000,234000,234000,234000,0
|
|
20250319,152100,34140811500,234000,234000,234000,234000,0
|
|
20250319,152000,34140811500,234000,234000,234000,234000,0
|
|
20250319,151900,34140811500,234000,233500,234000,233500,307
|
|
20250319,151800,34069073500,233500,234500,234500,233500,408
|
|
20250319,151700,33973546000,234500,234000,234500,233500,265
|
|
20250319,151600,33911539500,234000,233500,234000,233500,815
|
|
20250319,151500,33720941000,233500,233500,234000,233500,155
|
|
20250319,151400,33684726000,233500,233500,234000,233500,214
|
|
20250319,151300,33634707500,233500,233500,234500,233500,346
|
|
20250319,151200,33553786000,234500,234000,234500,233500,155
|
|
20250319,151100,33517528500,234000,234000,234500,234000,198
|
|
20250319,151000,33471157750,233500,233500,234500,233500,232
|
|
20250319,150900,33416905750,233500,234000,234500,233500,151
|
|
20250319,150800,33381597750,233500,234000,234500,233500,176
|
|
20250319,150700,33340420750,233500,234000,234000,233500,247
|
|
20250319,150600,33282679250,233500,234000,234000,233500,226
|
|
20250319,150500,33229848250,233500,234000,234000,233500,163
|
|
20250319,150400,33191761250,233500,234000,234000,233500,144
|
|
20250319,150300,33158120750,233500,234000,234000,233500,134
|
|
20250319,150200,33126818750,233500,234000,234000,233500,332
|
|
20250319,150100,33049193250,234000,233500,234000,233500,299
|
|
20250319,150000,32979336500,234000,233500,234000,233500,220
|
|
20250319,145900,32927916000,233500,233000,234000,233000,464
|
|
20250319,145800,32819600500,233000,233500,234000,233000,724
|
|
20250319,145700,32650584000,233500,233500,234000,233500,290
|
|
20250319,145600,32582843000,233500,233500,234000,233500,346
|
|
20250319,145500,32502004000,234000,233500,234000,233500,347
|
|
20250319,145400,32420914750,233500,233500,234000,233500,369
|
|
20250319,145300,32334711500,233500,234000,234000,233500,484
|
|
20250319,145200,32221654000,233500,233500,234000,233500,236
|
|
20250319,145100,32166531000,234000,233500,234000,233500,345
|
|
20250319,145000,32085918000,233500,233500,234000,233500,374
|
|
20250319,144900,31998515500,233500,233500,234000,233500,339
|
|
20250319,144800,31919331500,233500,233500,234000,233500,193
|
|
20250319,144700,31874209750,234000,234000,234500,234000,2243
|
|
20250319,144600,31349314750,234000,234500,234500,234000,112
|
|
20250319,144500,31323077250,234000,235000,235000,234000,233
|
|
20250319,144400,31268424500,234500,234000,235000,234000,135
|
|
20250319,144300,31236778500,234500,234500,234500,234000,100
|
|
20250319,144200,31213350500,234500,234500,235000,234000,196
|
|
20250319,144100,31167427500,234500,234750,235000,234000,117
|
|
20250319,144000,31139963500,234750,235000,235000,234000,126
|
|
20250319,143900,31110377000,235000,234500,235000,234000,117
|
|
20250319,143800,31082946000,234500,234000,234500,234000,127
|
|
20250319,143700,31053184500,234000,235000,235000,234000,1212
|
|
20250319,143600,30768972750,234500,234500,235000,234500,138
|
|
20250319,143500,30736571750,235000,234500,235000,234500,215
|
|
20250319,143400,30686088750,235000,235000,235000,234500,81
|
|
20250319,143300,30667065500,235000,234500,235000,234500,159
|
|
20250319,143200,30629719000,235000,235000,235000,234500,133
|
|
20250319,143100,30598488500,235000,235000,235000,234500,125
|
|
20250319,143000,30569141000,235000,235000,235000,234500,185
|
|
20250319,142900,30525691500,235000,235000,235000,234500,127
|
|
20250319,142800,30495865750,234500,235000,235000,234500,116
|
|
20250319,142700,30468619250,235000,234500,235000,234000,111
|
|
20250319,142600,30442578750,235000,234500,235000,234000,221
|
|
20250319,142500,30390748250,234500,235000,235000,234000,175
|
|
20250319,142400,30349752500,235000,234500,235000,234000,196
|
|
20250319,142300,30303744500,234500,234500,235000,234000,117
|
|
20250319,142200,30276301500,234500,234500,235000,234000,108
|
|
20250319,142100,30250986000,234500,234500,234500,234000,551
|
|
20250319,142000,30121825000,234000,234000,234500,234000,184
|
|
20250319,141900,30078708500,234500,234500,235000,234000,154
|
|
20250319,141800,30042608500,234000,234500,234500,234000,200
|
|
20250319,141700,29995768250,234500,234500,234500,234000,150
|
|
20250319,141600,29960603000,234000,234500,234500,234000,180
|
|
20250319,141500,29918425000,234500,234500,234500,234000,127
|
|
20250319,141400,29888658000,234500,234500,234500,234000,130
|
|
20250319,141300,29858194500,234500,234500,234500,234000,95
|
|
20250319,141200,29835941750,234500,234000,234500,234000,445
|
|
20250319,141100,29731750250,234500,234000,234500,234000,117
|
|
20250319,141000,29704334750,234500,234000,234500,234000,702
|
|
20250319,140900,29540012750,234500,235000,235000,234000,1074
|
|
20250319,140800,29288174750,234500,234500,235000,234500,361
|
|
20250319,140700,29203482250,234500,235000,235000,234500,161
|
|
20250319,140600,29165709750,235000,235000,235000,234500,136
|
|
20250319,140500,29133775250,235000,235000,235000,234500,193
|
|
20250319,140400,29088472750,235000,235000,235000,234500,136
|
|
20250319,140300,29056554750,235000,235000,235000,234500,134
|
|
20250319,140200,29025083250,234500,235000,235500,234500,749
|
|
20250319,140100,28849061750,235000,235000,235000,234500,160
|
|
20250319,140000,28811495750,234500,234500,235000,234500,199
|
|
20250319,135900,28764746750,234500,235000,235000,234500,145
|
|
20250319,135800,28730705750,234500,234500,235000,234500,90
|
|
20250319,135700,28709565750,234500,235000,235000,234500,129
|
|
20250319,135600,28679262500,234500,234500,235000,234500,237
|
|
20250319,135500,28623647500,234500,235000,235000,234500,143
|
|
20250319,135400,28590056500,235000,234500,235000,234500,272
|
|
20250319,135300,28526175500,235000,235000,235000,234500,103
|
|
20250319,135200,28501980500,234500,234500,235000,234500,116
|
|
20250319,135100,28474753000,235000,235000,235000,234500,180
|
|
20250319,135000,28432462500,235000,234500,235000,234000,495
|
|
20250319,134900,28316503000,234500,234500,235000,234000,365
|
|
20250319,134800,28230922000,234500,235000,235000,234500,493
|
|
20250319,134700,28115235500,235000,235000,235000,234500,128
|
|
20250319,134600,28085177000,235000,234500,235000,234500,484
|
|
20250319,134500,27971625000,234500,234500,235000,234000,983
|
|
20250319,134400,27741108500,235000,235000,235000,234500,119
|
|
20250319,134300,27713154000,235000,235000,235000,234500,156
|
|
20250319,134200,27676505500,234750,234500,235000,234500,169
|
|
20250319,134100,27636813000,234500,234500,235000,234500,75
|
|
20250319,134000,27619209000,235000,235000,235500,234500,261
|
|
20250319,133900,27557830000,234500,235000,235000,234500,197
|
|
20250319,133800,27511595500,234500,235000,235000,234500,273
|
|
20250319,133700,27447456500,235000,235000,235000,234500,317
|
|
20250319,133600,27373085000,235000,235000,235000,234500,235
|
|
20250319,133500,27317894000,235000,234500,235000,234500,208
|
|
20250319,133400,27269074500,234500,235000,235000,234500,95
|
|
20250319,133300,27246757000,235000,235000,235000,234500,408
|
|
20250319,133200,27150903250,234500,234750,235000,234500,96
|
|
20250319,133100,27128372000,235000,235000,235500,234500,349
|
|
20250319,133000,27046331500,235000,235000,235500,235000,380
|
|
20250319,132900,26956971500,235000,235000,235500,234500,712
|
|
20250319,132800,26789655500,235000,235000,235500,234500,250
|
|
20250319,132700,26730959000,235000,235000,235500,235000,106
|
|
20250319,132600,26706002000,235000,235000,235500,235000,127
|
|
20250319,132500,26676121250,235500,235000,235500,234500,318
|
|
20250319,132400,26601371250,235000,235000,235000,234500,77
|
|
20250319,132300,26583285250,235000,235000,235000,234500,84
|
|
20250319,132200,26563545750,235000,235000,235000,234500,179
|
|
20250319,132100,26521490750,234500,234500,235000,234500,218
|
|
20250319,132000,26470262250,235000,235000,235500,234500,288
|
|
20250319,131900,26402570250,235000,235000,235000,234500,86
|
|
20250319,131800,26382360750,235000,234500,235000,234500,86
|
|
20250319,131700,26362165500,234500,235000,235500,234500,332
|
|
20250319,131600,26284120500,235500,235000,235500,235000,77
|
|
20250319,131500,26265989000,235000,235250,235500,235000,120
|
|
20250319,131400,26237745250,235500,235500,235500,235000,117
|
|
20250319,131300,26210192500,235500,235500,235500,235000,106
|
|
20250319,131200,26185238500,235500,235000,235500,235000,67
|
|
20250319,131100,26169463500,235500,235000,235500,234500,313
|
|
20250319,131000,26095871500,235000,234500,235500,234500,382
|
|
20250319,130900,26006040250,234500,235500,235500,234500,97
|
|
20250319,130800,25983238750,235500,235500,235500,235000,163
|
|
20250319,130700,25944882250,235000,235000,235000,234500,200
|
|
20250319,130600,25897883250,235000,235000,235000,234500,114
|
|
20250319,130500,25871093750,234500,234000,235000,234000,290
|
|
20250319,130400,25803080250,234500,234500,234500,234000,104
|
|
20250319,130300,25778693250,234500,234500,234500,234000,79
|
|
20250319,130200,25760168750,234000,234500,234500,234000,167
|
|
20250319,130100,25721022000,234500,235000,235000,234500,178
|
|
20250319,130000,25679236500,235000,234500,235000,234000,419
|
|
20250319,125900,25580976500,234500,234000,235000,234000,127
|
|
20250319,125800,25551216500,234500,234500,235000,234000,82
|
|
20250319,125700,25531980500,234500,234500,235000,234000,839
|
|
20250319,125600,25335231000,235000,234500,235000,234500,85
|
|
20250319,125500,25315267500,234750,235000,235000,234500,574
|
|
20250319,125400,25180378750,235000,235500,235500,234500,115
|
|
20250319,125300,25153362000,235500,235000,235500,234500,224
|
|
20250319,125200,25100711000,235000,235000,235000,234500,182
|
|
20250319,125100,25057941500,235000,235000,235000,234500,98
|
|
20250319,125000,25034913500,235000,235000,235500,235000,269
|
|
20250319,124900,24971659500,235000,235000,235500,235000,266
|
|
20250319,124800,24909115000,235500,235500,235500,235000,133
|
|
20250319,124700,24877794000,235000,235000,235500,235000,67
|
|
20250319,124600,24862023500,235500,236000,236000,235000,608
|
|
20250319,124500,24718948500,236000,236000,236000,235500,69
|
|
20250319,124400,24702666000,236000,235500,236000,235500,140
|
|
20250319,124300,24669634000,236000,235000,236000,235000,112
|
|
20250319,124200,24643252500,235500,235000,235500,235000,146
|
|
20250319,124100,24608870500,235500,235500,235500,235500,130
|
|
20250319,124000,24578255500,235500,235000,235500,234500,771
|
|
20250319,123900,24397017000,235000,235000,235000,234500,227
|
|
20250319,123800,24343672500,235000,235500,235500,234750,797
|
|
20250319,123700,24156347750,235500,235500,235500,235000,119
|
|
20250319,123600,24128338750,235000,235500,235500,235000,79
|
|
20250319,123500,24109737250,235500,235500,235500,235000,142
|
|
20250319,123400,24076313750,235500,235500,235500,235000,240
|
|
20250319,123300,24019795250,235500,236000,236000,235500,119
|
|
20250319,123200,23991722250,236000,235500,236000,235500,133
|
|
20250319,123100,23960355250,236000,236000,236000,235500,109
|
|
20250319,123000,23934637250,235500,236000,236000,235500,127
|
|
20250319,122900,23904669250,236000,235500,236000,235500,62
|
|
20250319,122800,23890041750,236000,235500,236000,235500,170
|
|
20250319,122700,23849955250,235500,236000,236000,235000,621
|
|
20250319,122600,23703705250,236000,236000,236000,235500,366
|
|
20250319,122500,23617331250,236000,236000,236000,235500,88
|
|
20250319,122400,23596567250,236000,236000,236000,235500,398
|
|
20250319,122300,23502641750,236000,235750,236000,235500,81
|
|
20250319,122200,23483539000,235500,236000,236500,235500,443
|
|
20250319,122100,23378959500,236500,236000,236500,236000,109
|
|
20250319,122000,23353185500,236500,236500,236500,236000,231
|
|
20250319,121900,23298598500,236500,236500,236500,236000,178
|
|
20250319,121800,23256533000,236500,236500,236500,236000,125
|
|
20250319,121700,23226971500,236500,236500,236500,236000,198
|
|
20250319,121600,23180149500,236500,236500,236500,236000,199
|
|
20250319,121500,23133101500,236000,236500,236500,236000,236
|
|
20250319,121400,23077294000,236500,236500,236500,236000,202
|
|
20250319,121300,23029523000,236500,236500,236500,236000,93
|
|
20250319,121200,23007531500,236000,236500,236500,236000,97
|
|
20250319,121100,22984606500,236500,236500,236500,236000,379
|
|
20250319,121000,22894974000,236500,236500,236500,236000,1203
|
|
20250319,120900,22610466000,236500,236500,236500,236500,72
|
|
20250319,120800,22593438000,236000,236250,236500,236000,128
|
|
20250319,120700,22563181750,236000,236500,236500,236000,110
|
|
20250319,120600,22537180000,236500,236500,236500,236000,152
|
|
20250319,120500,22501257000,236500,236500,236500,236000,131
|
|
20250319,120400,22470287000,236500,236500,236500,236000,88
|
|
20250319,120300,22449476000,236500,236500,236500,236000,69
|
|
20250319,120200,22433162500,236500,236500,236500,236000,197
|
|
20250319,120100,22386574500,236500,236500,236500,236000,347
|
|
20250319,120000,22304516000,236500,235500,236500,235500,1689
|
|
20250319,115900,21905890000,236000,235500,236000,235500,141
|
|
20250319,115800,21872622500,236000,235500,236000,235500,119
|
|
20250319,115700,21844556500,235500,236000,236000,235500,104
|
|
20250319,115600,21820024500,235500,236000,236000,235500,148
|
|
20250319,115500,21785124500,236000,235500,236000,235500,112
|
|
20250319,115400,21758698500,236000,236000,236000,235500,100
|
|
20250319,115300,21735110000,236000,235500,236000,235500,178
|
|
20250319,115200,21693127500,235500,236000,236000,235500,169
|
|
20250319,115100,21653245000,236000,236000,236000,235500,79
|
|
20250319,115000,21634606000,236000,236000,236000,235500,137
|
|
20250319,114900,21602279500,235500,235750,236000,235500,136
|
|
20250319,114800,21570188250,236000,235750,236000,235750,994
|
|
20250319,114700,21335606250,235500,235500,236000,235500,81
|
|
20250319,114600,21316494750,236000,236000,236000,235500,128
|
|
20250319,114500,21286292750,236000,236000,236000,235500,167
|
|
20250319,114400,21246934750,236000,236000,236000,235500,95
|
|
20250319,114300,21224515250,236000,236000,236000,235500,119
|
|
20250319,114200,21196440750,235500,236000,236000,235500,97
|
|
20250319,114100,21173549750,235500,235500,236000,235500,84
|
|
20250319,114000,21153731250,235500,236000,236000,235500,140
|
|
20250319,113900,21120692750,236000,235000,236000,235000,544
|
|
20250319,113800,20992552250,235500,236000,236000,235000,729
|
|
20250319,113700,20820854250,236000,235500,236000,235500,78
|
|
20250319,113600,20802453500,236000,236000,236000,235500,112
|
|
20250319,113500,20776026500,236000,235500,236000,235500,506
|
|
20250319,113400,20656817750,235500,235500,235500,235000,493
|
|
20250319,113300,20540716750,235500,235500,235500,235000,114
|
|
20250319,113200,20513872250,235000,235000,235500,235000,91
|
|
20250319,113100,20492456750,235000,235500,235500,235000,206
|
|
20250319,113000,20443950750,235000,235500,235500,235000,93
|
|
20250319,112900,20422049750,235500,235500,235500,235000,75
|
|
20250319,112800,20404392750,235500,235000,235500,235000,139
|
|
20250319,112700,20371670250,235500,235500,235500,235000,88
|
|
20250319,112600,20350948750,235500,235500,235500,235000,200
|
|
20250319,112500,20303849250,235500,235000,235500,235000,57
|
|
20250319,112400,20290428750,235500,235500,235500,235000,144
|
|
20250319,112300,20256517750,235500,235500,235500,235000,67
|
|
20250319,112200,20240740250,235500,235500,235500,235000,92
|
|
20250319,112100,20219076250,235500,235500,235500,235000,133
|
|
20250319,112000,20187770250,235500,235500,235500,235000,152
|
|
20250319,111900,20151975250,235500,235000,235500,235000,171
|
|
20250319,111800,20111745500,235000,235500,235500,235000,72
|
|
20250319,111700,20094792500,235500,235500,235500,235000,147
|
|
20250319,111600,20060183500,235000,235500,235500,235000,614
|
|
20250319,111500,19915859750,235500,235000,235500,235000,107
|
|
20250319,111400,19890667750,235500,235500,235500,235000,119
|
|
20250319,111300,19862649750,235500,235500,235500,235000,121
|
|
20250319,111200,19834160250,235500,235000,235500,235000,45
|
|
20250319,111100,19823566000,235000,235500,235500,235000,328
|
|
20250319,111000,19746390000,235000,235500,235500,235000,152
|
|
20250319,110900,19710596500,235000,235500,235500,235000,90
|
|
20250319,110800,19689406250,235500,235500,235500,235000,316
|
|
20250319,110700,19615018250,235000,235500,235500,235000,157
|
|
20250319,110600,19578048250,235500,235000,235500,235000,121
|
|
20250319,110500,19549558750,235500,234500,235500,234500,155
|
|
20250319,110400,19513078750,235000,235000,235500,235000,554
|
|
20250319,110300,19382820500,235000,235500,235500,235000,166
|
|
20250319,110200,19343731500,235500,234500,235500,234500,186
|
|
20250319,110100,19299940000,234500,236000,236000,234500,321
|
|
20250319,110000,19224395500,235500,236000,236000,235000,471
|
|
20250319,105900,19113441750,236000,236000,236000,235750,135
|
|
20250319,105800,19081588000,236000,235750,236000,235750,80
|
|
20250319,105700,19062709250,235750,235750,236000,235750,120
|
|
20250319,105600,19034391500,236000,236000,236000,235750,108
|
|
20250319,105500,19008906750,236000,235500,236000,235500,850
|
|
20250319,105400,18808711250,235500,235500,235500,235250,344
|
|
20250319,105300,18727700500,235500,235250,235500,235250,201
|
|
20250319,105200,18680367000,235500,235500,235500,235250,107
|
|
20250319,105100,18655171750,235500,235500,235500,235250,122
|
|
20250319,105000,18626441000,235500,235500,235500,235250,196
|
|
20250319,104900,18580284000,235500,235500,235500,235250,225
|
|
20250319,104800,18527298000,235250,234750,235500,234750,277
|
|
20250319,104700,18462124000,235000,235500,235500,234500,1213
|
|
20250319,104600,18177022750,235000,235500,235500,235000,322
|
|
20250319,104500,18101249250,235500,235500,235500,235000,190
|
|
20250319,104400,18056516500,235500,235500,235500,235000,227
|
|
20250319,104300,18003065000,235500,235250,235500,235000,250
|
|
20250319,104200,17944192750,235500,235000,235500,235000,107
|
|
20250319,104100,17918998750,235500,235250,235500,235250,180
|
|
20250319,104000,17876609250,235500,235000,235500,235000,139
|
|
20250319,103900,17843896500,235500,236000,236000,235500,771
|
|
20250319,103800,17662100750,236000,235000,236000,235000,2275
|
|
20250319,103700,17125879750,235000,235500,235500,235000,213
|
|
20250319,103600,17075765500,235500,235000,235500,235000,152
|
|
20250319,103500,17039999500,235000,235500,235500,235000,122
|
|
20250319,103400,17011276000,235500,235500,236000,235000,326
|
|
20250319,103300,16934445500,235500,235500,235500,235000,210
|
|
20250319,103200,16885048000,235500,235000,235500,235000,103
|
|
20250319,103100,16860805250,235500,235750,236000,235000,614
|
|
20250319,103000,16716098500,236000,236000,236000,235500,495
|
|
20250319,102900,16599389500,236000,236000,236000,235500,158
|
|
20250319,102800,16562103500,236000,236000,236250,235500,189
|
|
20250319,102700,16517508000,236000,236000,236250,235500,1098
|
|
20250319,102600,16258381750,236000,236000,236000,235500,510
|
|
20250319,102500,16138023250,236000,236000,236000,235500,511
|
|
20250319,102400,16017440750,236000,236000,236000,235750,305
|
|
20250319,102300,15945461000,236000,236000,236000,235500,530
|
|
20250319,102200,15820472500,236000,235500,236000,235500,1321
|
|
20250319,102100,15508823500,236000,235500,236000,235500,278
|
|
20250319,102000,15443259000,235500,235500,236000,235250,2855
|
|
20250319,101900,14770860250,235500,235500,235500,235000,154
|
|
20250319,101800,14734606500,235500,235500,235500,235000,171
|
|
20250319,101700,14694374750,235000,235000,235500,235000,168
|
|
20250319,101600,14654836750,235500,235000,235500,234500,1854
|
|
20250319,101500,14219143500,235000,234500,235000,234500,208
|
|
20250319,101400,14170297000,235000,234500,235000,234500,167
|
|
20250319,101300,14131100000,234500,234500,235000,234000,683
|
|
20250319,101200,13970949750,234500,234000,234500,234000,155
|
|
20250319,101100,13934629750,234500,234500,234500,234000,252
|
|
20250319,101000,13875568250,234000,234500,234500,234000,367
|
|
20250319,100900,13789570250,234500,234000,234500,234000,90
|
|
20250319,100800,13768472250,234500,234500,234500,234000,166
|
|
20250319,100700,13729549250,234500,234500,234500,234000,328
|
|
20250319,100600,13652649250,234000,234000,234500,234000,696
|
|
20250319,100500,13489708000,234000,234000,234000,233500,121
|
|
20250319,100400,13461404500,234000,233750,234000,233500,159
|
|
20250319,100300,13424233250,233750,234000,234000,233750,86
|
|
20250319,100200,13404111000,234000,233500,234000,233500,137
|
|
20250319,100100,13372075250,234000,233500,234000,233500,336
|
|
20250319,100000,13293503750,233500,233500,234000,233500,173
|
|
20250319,095900,13253057250,233750,234000,234250,233500,312
|
|
20250319,095800,13180088000,234000,234000,234500,234000,227
|
|
20250319,095700,13126945500,234000,234000,234500,234000,726
|
|
20250319,095600,12957006250,234500,234500,235000,234000,97
|
|
20250319,095500,12934255750,234500,234500,235000,234500,309
|
|
20250319,095400,12861755750,234500,234000,234500,234000,268
|
|
20250319,095300,12798957000,234000,234000,234500,234000,178
|
|
20250319,095200,12757225000,234000,234500,234500,234000,239
|
|
20250319,095100,12701186000,234500,234500,234500,234000,801
|
|
20250319,095000,12513668000,234500,234500,235000,234000,689
|
|
20250319,094900,12352339500,234500,235000,235000,234500,347
|
|
20250319,094800,12270949000,235000,235000,235000,234500,1001
|
|
20250319,094700,12035718750,235000,235500,235500,235000,110
|
|
20250319,094600,12009831750,235500,235500,235500,235250,122
|
|
20250319,094500,11981101250,235500,235500,235500,235000,435
|
|
20250319,094400,11878668250,235500,234500,235500,234500,1869
|
|
20250319,094300,11439326750,234500,235000,235000,234500,197
|
|
20250319,094200,11393082750,234500,235000,235000,234500,136
|
|
20250319,094100,11361146750,235000,234500,235000,234500,196
|
|
20250319,094000,11315102750,234500,235000,235000,234500,177
|
|
20250319,093900,11273551250,235000,235000,235000,234500,492
|
|
20250319,093800,11158113750,235000,235000,235000,234500,149
|
|
20250319,093700,11123113250,235000,235500,235500,234500,760
|
|
20250319,093600,10944470750,235500,235500,235500,235000,969
|
|
20250319,093500,10716667250,235000,235000,235500,235000,426
|
|
20250319,093400,10616420000,235250,235500,235500,234500,958
|
|
20250319,093300,10391205250,235000,235500,235500,235000,839
|
|
20250319,093200,10193678250,235500,234500,235500,234500,3511
|
|
20250319,093100,9368314500,235000,234500,235000,234000,780
|
|
20250319,093000,9185403500,234500,234500,234500,234000,404
|
|
20250319,092900,9090669500,234500,234250,235000,234000,1556
|
|
20250319,092800,8725781250,234500,234250,234500,234000,2392
|
|
20250319,092700,8164867000,234500,234000,234500,233500,2391
|
|
20250319,092600,7605106250,233500,233500,234000,233500,332
|
|
20250319,092500,7527514000,233500,233500,234000,233000,587
|
|
20250319,092400,7390445500,233500,233500,234000,233500,253
|
|
20250319,092300,7331355250,233500,234000,234000,233500,514
|
|
20250319,092200,7211322250,233500,233000,234000,233000,1112
|
|
20250319,092100,6951820250,233000,233000,233500,233000,283
|
|
20250319,092000,6885871250,233500,233250,233500,233000,409
|
|
20250319,091900,6790563500,233500,233500,234000,233000,604
|
|
20250319,091800,6649524000,234000,233500,234000,233500,597
|
|
20250319,091700,6509954000,233500,233750,234000,233500,772
|
|
20250319,091600,6329650750,234000,233500,234000,233500,1526
|
|
20250319,091500,5972615750,233500,233000,234000,232500,1311
|
|
20250319,091400,5666585250,233500,233000,233500,233000,319
|
|
20250319,091300,5592232250,233000,232500,233000,232000,575
|
|
20250319,091200,5458447250,232500,233500,233500,232500,803
|
|
20250319,091100,5271293250,233500,233000,234000,233000,1886
|
|
20250319,091000,4830903750,233000,233000,233500,233000,437
|
|
20250319,090900,4729064250,232500,233000,233500,232500,425
|
|
20250319,090800,4630065000,233000,233000,233500,232500,791
|
|
20250319,090700,4445759000,233000,233500,233500,233000,399
|
|
20250319,090600,4352631000,233000,233000,233500,233000,2878
|
|
20250319,090500,3681098000,233500,232500,233500,232000,2502
|
|
20250319,090400,3098609500,232500,232000,232500,232000,879
|
|
20250319,090300,2894260750,232000,232000,233000,232000,2000
|
|
20250319,090200,2429224750,232000,232000,232500,231500,1979
|
|
20250319,090100,1969925750,232000,231000,232000,230500,4824
|
|
20250319,090000,854025500,230000,228500,231000,228500,3674
|