741 lines
41 KiB
CSV
741 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,211800,2471387250,220000,220000,220000,220000,401
|
|
20250304,211700,2471387250,220000,220000,220000,220000,0
|
|
20250304,211600,2471387250,220000,220000,220000,220000,0
|
|
20250304,211500,2471387250,220000,220000,220000,220000,0
|
|
20250304,211400,2471387250,220000,220000,220000,220000,0
|
|
20250304,211300,2471387250,220000,220000,220000,220000,0
|
|
20250304,211200,2471387250,220000,220000,220000,220000,0
|
|
20250304,211100,2471387250,220000,220000,220000,220000,0
|
|
20250304,211000,2471387250,220000,220000,220000,220000,0
|
|
20250304,210900,2471387250,220000,220000,220000,220000,0
|
|
20250304,210800,2471387250,220000,220000,220000,220000,0
|
|
20250304,210700,2471387250,220000,220000,220000,220000,0
|
|
20250304,210600,2471387250,220000,220000,220000,220000,0
|
|
20250304,210500,2471387250,220000,220000,220000,220000,0
|
|
20250304,210400,2471387250,220000,220000,220000,220000,0
|
|
20250304,210300,2471387250,220000,220000,220000,220000,0
|
|
20250304,210200,2471387250,220000,220000,220000,220000,0
|
|
20250304,210100,2471387250,220000,220000,220000,220000,0
|
|
20250304,210000,2471387250,220000,220000,220000,220000,0
|
|
20250304,205900,2471387250,220000,220000,220000,220000,0
|
|
20250304,205800,2471387250,220000,220000,220000,220000,0
|
|
20250304,205700,2471387250,220000,220000,220000,220000,0
|
|
20250304,205600,2471387250,220000,220000,220000,220000,0
|
|
20250304,205500,2471387250,220000,220000,220000,220000,0
|
|
20250304,205400,2471387250,220000,220000,220000,220000,0
|
|
20250304,205300,2471387250,220000,220000,220000,220000,0
|
|
20250304,205200,2471387250,220000,220000,220000,220000,0
|
|
20250304,205100,2471387250,220000,220000,220000,220000,0
|
|
20250304,205000,2471387250,220000,220000,220000,220000,0
|
|
20250304,204900,2471387250,220000,220000,220000,220000,0
|
|
20250304,204800,2471387250,220000,220000,220000,220000,401
|
|
20250304,204700,2471387250,220000,220000,220000,220000,0
|
|
20250304,204600,2471387250,220000,220000,220000,220000,0
|
|
20250304,204500,2471387250,220000,220000,220000,220000,0
|
|
20250304,204400,2471387250,220000,220000,220000,220000,0
|
|
20250304,204300,2471387250,220000,220000,220000,220000,0
|
|
20250304,204200,2471387250,220000,220000,220000,220000,0
|
|
20250304,204100,2471387250,220000,220000,220000,220000,0
|
|
20250304,204000,2471387250,220000,220000,220000,220000,0
|
|
20250304,203900,2471387250,220000,220000,220000,220000,0
|
|
20250304,203800,2471387250,220000,220000,220000,220000,0
|
|
20250304,203700,2471387250,220000,220000,220000,220000,0
|
|
20250304,203600,2471387250,220000,220000,220000,220000,0
|
|
20250304,203500,2471387250,220000,220000,220000,220000,0
|
|
20250304,203400,2471387250,220000,220000,220000,220000,0
|
|
20250304,203300,2471387250,220000,220000,220000,220000,0
|
|
20250304,203200,2471387250,220000,220000,220000,220000,0
|
|
20250304,203100,2471387250,220000,220000,220000,220000,0
|
|
20250304,203000,2471387250,220000,220000,220000,220000,0
|
|
20250304,202900,2471387250,220000,220000,220000,220000,0
|
|
20250304,202800,2471387250,220000,220000,220000,220000,0
|
|
20250304,202700,2471387250,220000,220000,220000,220000,0
|
|
20250304,202600,2471387250,220000,220000,220000,220000,0
|
|
20250304,202500,2471387250,220000,220000,220000,220000,0
|
|
20250304,202400,2471387250,220000,220000,220000,220000,0
|
|
20250304,202300,2471387250,220000,220000,220000,220000,0
|
|
20250304,202200,2471387250,220000,220000,220000,220000,0
|
|
20250304,202100,2471387250,220000,220000,220000,220000,0
|
|
20250304,202000,2471387250,220000,220000,220000,220000,0
|
|
20250304,201900,2471387250,220000,220000,220000,220000,0
|
|
20250304,201800,2471387250,220000,220000,220000,220000,401
|
|
20250304,201700,2471387250,220000,220000,220000,220000,0
|
|
20250304,201600,2471387250,220000,220000,220000,220000,0
|
|
20250304,201500,2471387250,220000,220000,220000,220000,0
|
|
20250304,201400,2471387250,220000,220000,220000,220000,0
|
|
20250304,201300,2471387250,220000,220000,220000,220000,0
|
|
20250304,201200,2471387250,220000,220000,220000,220000,0
|
|
20250304,201100,2471387250,220000,220000,220000,220000,0
|
|
20250304,201000,2471387250,220000,220000,220000,220000,0
|
|
20250304,200900,2471387250,220000,220000,220000,220000,0
|
|
20250304,200800,2471387250,220000,220000,220000,220000,0
|
|
20250304,200700,2471387250,220000,220000,220000,220000,0
|
|
20250304,200600,2471387250,220000,220000,220000,220000,0
|
|
20250304,200500,2471387250,220000,220000,220000,220000,0
|
|
20250304,200400,2471387250,220000,220000,220000,220000,0
|
|
20250304,200300,2471387250,220000,220000,220000,220000,0
|
|
20250304,200200,2471387250,220000,220000,220000,220000,0
|
|
20250304,200100,2471387250,220000,220000,220000,220000,0
|
|
20250304,200000,2471387250,220000,220000,220000,220000,0
|
|
20250304,195900,2471387250,220000,220000,220000,220000,0
|
|
20250304,195800,2471387250,220000,220000,220000,220000,0
|
|
20250304,195700,2471387250,220000,220000,220000,220000,0
|
|
20250304,195600,2471387250,220000,220000,220000,220000,0
|
|
20250304,195500,2471387250,220000,220000,220000,220000,0
|
|
20250304,195400,2471387250,220000,220000,220000,220000,0
|
|
20250304,195300,2471387250,220000,220000,220000,220000,0
|
|
20250304,195200,2471387250,220000,220000,220000,220000,0
|
|
20250304,195100,2471387250,220000,220000,220000,220000,0
|
|
20250304,195000,2471387250,220000,220000,220000,220000,0
|
|
20250304,194900,2471387250,220000,220000,220000,220000,0
|
|
20250304,194800,2471387250,220000,220000,220000,220000,401
|
|
20250304,194700,2471387250,220000,220000,220000,220000,0
|
|
20250304,194600,2471387250,220000,220000,220000,220000,0
|
|
20250304,194500,2471387250,220000,220000,220000,220000,0
|
|
20250304,194400,2471387250,220000,220000,220000,220000,0
|
|
20250304,194300,2471387250,220000,220000,220000,220000,0
|
|
20250304,194200,2471387250,220000,220000,220000,220000,0
|
|
20250304,194100,2471387250,220000,220000,220000,220000,0
|
|
20250304,194000,2471387250,220000,220000,220000,220000,0
|
|
20250304,193900,2471387250,220000,220000,220000,220000,0
|
|
20250304,193800,2471387250,220000,220000,220000,220000,0
|
|
20250304,193700,2471387250,220000,220000,220000,220000,0
|
|
20250304,193600,2471387250,220000,220000,220000,220000,0
|
|
20250304,193500,2471387250,220000,220000,220000,220000,0
|
|
20250304,193400,2471387250,220000,220000,220000,220000,0
|
|
20250304,193300,2471387250,220000,220000,220000,220000,0
|
|
20250304,193200,2471387250,220000,220000,220000,220000,0
|
|
20250304,193100,2471387250,220000,220000,220000,220000,0
|
|
20250304,193000,2471387250,220000,220000,220000,220000,0
|
|
20250304,192900,2471387250,220000,220000,220000,220000,0
|
|
20250304,192800,2471387250,220000,220000,220000,220000,0
|
|
20250304,192700,2471387250,220000,220000,220000,220000,0
|
|
20250304,192600,2471387250,220000,220000,220000,220000,0
|
|
20250304,192500,2471387250,220000,220000,220000,220000,0
|
|
20250304,192400,2471387250,220000,220000,220000,220000,0
|
|
20250304,192300,2471387250,220000,220000,220000,220000,0
|
|
20250304,192200,2471387250,220000,220000,220000,220000,0
|
|
20250304,192100,2471387250,220000,220000,220000,220000,0
|
|
20250304,192000,2471387250,220000,220000,220000,220000,0
|
|
20250304,191900,2471387250,220000,220000,220000,220000,0
|
|
20250304,191800,2471387250,220000,220000,220000,220000,401
|
|
20250304,191700,2471387250,220000,220000,220000,220000,0
|
|
20250304,191600,2471387250,220000,220000,220000,220000,0
|
|
20250304,191500,2471387250,220000,220000,220000,220000,0
|
|
20250304,191400,2471387250,220000,220000,220000,220000,0
|
|
20250304,191300,2471387250,220000,220000,220000,220000,0
|
|
20250304,191200,2471387250,220000,220000,220000,220000,0
|
|
20250304,191100,2471387250,220000,220000,220000,220000,0
|
|
20250304,191000,2471387250,220000,220000,220000,220000,0
|
|
20250304,190900,2471387250,220000,220000,220000,220000,0
|
|
20250304,190800,2471387250,220000,220000,220000,220000,0
|
|
20250304,190700,2471387250,220000,220000,220000,220000,0
|
|
20250304,190600,2471387250,220000,220000,220000,220000,0
|
|
20250304,190500,2471387250,220000,220000,220000,220000,0
|
|
20250304,190400,2471387250,220000,220000,220000,220000,0
|
|
20250304,190300,2471387250,220000,220000,220000,220000,0
|
|
20250304,190200,2471387250,220000,220000,220000,220000,0
|
|
20250304,190100,2471387250,220000,220000,220000,220000,0
|
|
20250304,190000,2471387250,220000,220000,220000,220000,0
|
|
20250304,185900,2471387250,220000,220000,220000,220000,0
|
|
20250304,185800,2471387250,220000,220000,220000,220000,0
|
|
20250304,185700,2471387250,220000,220000,220000,220000,0
|
|
20250304,185600,2471387250,220000,220000,220000,220000,0
|
|
20250304,185500,2471387250,220000,220000,220000,220000,0
|
|
20250304,185400,2471387250,220000,220000,220000,220000,0
|
|
20250304,185300,2471387250,220000,220000,220000,220000,0
|
|
20250304,185200,2471387250,220000,220000,220000,220000,0
|
|
20250304,185100,2471387250,220000,220000,220000,220000,0
|
|
20250304,185000,2471387250,220000,220000,220000,220000,0
|
|
20250304,184900,2471387250,220000,220000,220000,220000,0
|
|
20250304,184800,2471387250,220000,220000,220000,220000,401
|
|
20250304,184700,2471387250,220000,220000,220000,220000,0
|
|
20250304,184600,2471387250,220000,220000,220000,220000,0
|
|
20250304,184500,2471387250,220000,220000,220000,220000,0
|
|
20250304,184400,2471387250,220000,220000,220000,220000,0
|
|
20250304,184300,2471387250,220000,220000,220000,220000,0
|
|
20250304,184200,2471387250,220000,220000,220000,220000,0
|
|
20250304,184100,2471387250,220000,220000,220000,220000,0
|
|
20250304,184000,2471387250,220000,220000,220000,220000,0
|
|
20250304,183900,2471387250,220000,220000,220000,220000,0
|
|
20250304,183800,2471387250,220000,220000,220000,220000,0
|
|
20250304,183700,2471387250,220000,220000,220000,220000,0
|
|
20250304,183600,2471387250,220000,220000,220000,220000,0
|
|
20250304,183500,2471387250,220000,220000,220000,220000,0
|
|
20250304,183400,2471387250,220000,220000,220000,220000,0
|
|
20250304,183300,2471387250,220000,220000,220000,220000,0
|
|
20250304,183200,2471387250,220000,220000,220000,220000,0
|
|
20250304,183100,2471387250,220000,220000,220000,220000,0
|
|
20250304,183000,2471387250,220000,220000,220000,220000,0
|
|
20250304,182900,2471387250,220000,220000,220000,220000,0
|
|
20250304,182800,2471387250,220000,220000,220000,220000,0
|
|
20250304,182700,2471387250,220000,220000,220000,220000,0
|
|
20250304,182600,2471387250,220000,220000,220000,220000,0
|
|
20250304,182500,2471387250,220000,220000,220000,220000,0
|
|
20250304,182400,2471387250,220000,220000,220000,220000,0
|
|
20250304,182300,2471387250,220000,220000,220000,220000,0
|
|
20250304,182200,2471387250,220000,220000,220000,220000,0
|
|
20250304,182100,2471387250,220000,220000,220000,220000,0
|
|
20250304,182000,2471387250,220000,220000,220000,220000,0
|
|
20250304,181900,2471387250,220000,220000,220000,220000,0
|
|
20250304,181800,2471387250,220000,220000,220000,220000,401
|
|
20250304,181700,2471387250,220000,220000,220000,220000,0
|
|
20250304,181600,2471387250,220000,220000,220000,220000,0
|
|
20250304,181500,2471387250,220000,220000,220000,220000,0
|
|
20250304,181400,2471387250,220000,220000,220000,220000,0
|
|
20250304,181300,2471387250,220000,220000,220000,220000,0
|
|
20250304,181200,2471387250,220000,220000,220000,220000,0
|
|
20250304,181100,2471387250,220000,220000,220000,220000,0
|
|
20250304,181000,2471387250,220000,220000,220000,220000,0
|
|
20250304,180900,2471387250,220000,220000,220000,220000,0
|
|
20250304,180800,2471387250,220000,220000,220000,220000,0
|
|
20250304,180700,2471387250,220000,220000,220000,220000,0
|
|
20250304,180600,2471387250,220000,220000,220000,220000,0
|
|
20250304,180500,2471387250,220000,220000,220000,220000,0
|
|
20250304,180400,2471387250,220000,220000,220000,220000,0
|
|
20250304,180300,2471387250,220000,220000,220000,220000,0
|
|
20250304,180200,2471387250,220000,220000,220000,220000,0
|
|
20250304,180100,2471387250,220000,220000,220000,220000,0
|
|
20250304,180000,2471387250,220000,220000,220000,220000,0
|
|
20250304,175900,2471387250,220000,220000,220000,220000,0
|
|
20250304,175800,2471387250,220000,220000,220000,220000,0
|
|
20250304,175700,2471387250,220000,220000,220000,220000,0
|
|
20250304,175600,2471387250,220000,220000,220000,220000,0
|
|
20250304,175500,2471387250,220000,220000,220000,220000,0
|
|
20250304,175400,2471387250,220000,220000,220000,220000,0
|
|
20250304,175300,2471387250,220000,220000,220000,220000,0
|
|
20250304,175200,2471387250,220000,220000,220000,220000,0
|
|
20250304,175100,2471387250,220000,220000,220000,220000,0
|
|
20250304,175000,2471387250,220000,220000,220000,220000,0
|
|
20250304,174900,2471387250,220000,220000,220000,220000,0
|
|
20250304,174800,2471387250,220000,220000,220000,220000,401
|
|
20250304,174700,2471387250,220000,220000,220000,220000,0
|
|
20250304,174600,2471387250,220000,220000,220000,220000,0
|
|
20250304,174500,2471387250,220000,220000,220000,220000,0
|
|
20250304,174400,2471387250,220000,220000,220000,220000,0
|
|
20250304,174300,2471387250,220000,220000,220000,220000,0
|
|
20250304,174200,2471387250,220000,220000,220000,220000,0
|
|
20250304,174100,2471387250,220000,220000,220000,220000,0
|
|
20250304,174000,2471387250,220000,220000,220000,220000,0
|
|
20250304,173900,2471387250,220000,220000,220000,220000,0
|
|
20250304,173800,2471387250,220000,220000,220000,220000,0
|
|
20250304,173700,2471387250,220000,220000,220000,220000,0
|
|
20250304,173600,2471387250,220000,220000,220000,220000,0
|
|
20250304,173500,2471387250,220000,220000,220000,220000,0
|
|
20250304,173400,2471387250,220000,220000,220000,220000,0
|
|
20250304,173300,2471387250,220000,220000,220000,220000,0
|
|
20250304,173200,2471387250,220000,220000,220000,220000,0
|
|
20250304,173100,2471387250,220000,220000,220000,220000,0
|
|
20250304,173000,2471387250,220000,220000,220000,220000,0
|
|
20250304,172900,2471387250,220000,220000,220000,220000,0
|
|
20250304,172800,2471387250,220000,220000,220000,220000,0
|
|
20250304,172700,2471387250,220000,220000,220000,220000,0
|
|
20250304,172600,2471387250,220000,220000,220000,220000,0
|
|
20250304,172500,2471387250,220000,220000,220000,220000,0
|
|
20250304,172400,2471387250,220000,220000,220000,220000,0
|
|
20250304,172300,2471387250,220000,220000,220000,220000,0
|
|
20250304,172200,2471387250,220000,220000,220000,220000,0
|
|
20250304,172100,2471387250,220000,220000,220000,220000,0
|
|
20250304,172000,2471387250,220000,220000,220000,220000,0
|
|
20250304,171900,2471387250,220000,220000,220000,220000,0
|
|
20250304,171800,2471387250,220000,220000,220000,220000,401
|
|
20250304,171700,2471387250,220000,220000,220000,220000,0
|
|
20250304,171600,2471387250,220000,220000,220000,220000,0
|
|
20250304,171500,2471387250,220000,220000,220000,220000,0
|
|
20250304,171400,2471387250,220000,220000,220000,220000,0
|
|
20250304,171300,2471387250,220000,220000,220000,220000,0
|
|
20250304,171200,2471387250,220000,220000,220000,220000,0
|
|
20250304,171100,2471387250,220000,220000,220000,220000,0
|
|
20250304,171000,2471387250,220000,220000,220000,220000,0
|
|
20250304,170900,2471387250,220000,220000,220000,220000,0
|
|
20250304,170800,2471387250,220000,220000,220000,220000,0
|
|
20250304,170700,2471387250,220000,220000,220000,220000,0
|
|
20250304,170600,2471387250,220000,220000,220000,220000,0
|
|
20250304,170500,2471387250,220000,220000,220000,220000,0
|
|
20250304,170400,2471387250,220000,220000,220000,220000,0
|
|
20250304,170300,2471387250,220000,220000,220000,220000,0
|
|
20250304,170200,2471387250,220000,220000,220000,220000,0
|
|
20250304,170100,2471387250,220000,220000,220000,220000,0
|
|
20250304,170000,2471387250,220000,220000,220000,220000,0
|
|
20250304,165900,2471387250,220000,220000,220000,220000,0
|
|
20250304,165800,2471387250,220000,220000,220000,220000,0
|
|
20250304,165700,2471387250,220000,220000,220000,220000,0
|
|
20250304,165600,2471387250,220000,220000,220000,220000,0
|
|
20250304,165500,2471387250,220000,220000,220000,220000,0
|
|
20250304,165400,2471387250,220000,220000,220000,220000,0
|
|
20250304,165300,2471387250,220000,220000,220000,220000,0
|
|
20250304,165200,2471387250,220000,220000,220000,220000,0
|
|
20250304,165100,2471387250,220000,220000,220000,220000,0
|
|
20250304,165000,2471387250,220000,220000,220000,220000,0
|
|
20250304,164900,2471387250,220000,220000,220000,220000,0
|
|
20250304,164800,2471387250,220000,220000,220000,220000,401
|
|
20250304,164700,2471387250,220000,220000,220000,220000,0
|
|
20250304,164600,2471387250,220000,220000,220000,220000,0
|
|
20250304,164500,2471387250,220000,220000,220000,220000,0
|
|
20250304,164400,2471387250,220000,220000,220000,220000,0
|
|
20250304,164300,2471387250,220000,220000,220000,220000,0
|
|
20250304,164200,2471387250,220000,220000,220000,220000,0
|
|
20250304,164100,2471387250,220000,220000,220000,220000,0
|
|
20250304,164000,2471387250,220000,220000,220000,220000,0
|
|
20250304,163900,2471387250,220000,220000,220000,220000,0
|
|
20250304,163800,2471387250,220000,220000,220000,220000,0
|
|
20250304,163700,2471387250,220000,220000,220000,220000,0
|
|
20250304,163600,2471387250,220000,220000,220000,220000,0
|
|
20250304,163500,2471387250,220000,220000,220000,220000,0
|
|
20250304,163400,2471387250,220000,220000,220000,220000,0
|
|
20250304,163300,2471387250,220000,220000,220000,220000,0
|
|
20250304,163200,2471387250,220000,220000,220000,220000,0
|
|
20250304,163100,2471387250,220000,220000,220000,220000,0
|
|
20250304,163000,2471387250,220000,220000,220000,220000,0
|
|
20250304,162900,2471387250,220000,220000,220000,220000,0
|
|
20250304,162800,2471387250,220000,220000,220000,220000,0
|
|
20250304,162700,2471387250,220000,220000,220000,220000,0
|
|
20250304,162600,2471387250,220000,220000,220000,220000,0
|
|
20250304,162500,2471387250,220000,220000,220000,220000,0
|
|
20250304,162400,2471387250,220000,220000,220000,220000,0
|
|
20250304,162300,2471387250,220000,220000,220000,220000,0
|
|
20250304,162200,2471387250,220000,220000,220000,220000,0
|
|
20250304,162100,2471387250,220000,220000,220000,220000,0
|
|
20250304,162000,2471387250,220000,220000,220000,220000,0
|
|
20250304,161900,2471387250,220000,220000,220000,220000,0
|
|
20250304,161800,2471387250,220000,220000,220000,220000,401
|
|
20250304,161700,2471387250,220000,220000,220000,220000,0
|
|
20250304,161600,2471387250,220000,220000,220000,220000,0
|
|
20250304,161500,2471387250,220000,220000,220000,220000,0
|
|
20250304,161400,2471387250,220000,220000,220000,220000,0
|
|
20250304,161300,2471387250,220000,220000,220000,220000,0
|
|
20250304,161200,2471387250,220000,220000,220000,220000,0
|
|
20250304,161100,2471387250,220000,220000,220000,220000,0
|
|
20250304,161000,2471387250,220000,220000,220000,220000,0
|
|
20250304,160900,2471387250,220000,220000,220000,220000,0
|
|
20250304,160800,2471387250,220000,220000,220000,220000,0
|
|
20250304,160700,2471387250,220000,220000,220000,220000,0
|
|
20250304,160600,2471387250,220000,220000,220000,220000,0
|
|
20250304,160500,2471387250,220000,220000,220000,220000,0
|
|
20250304,160400,2471387250,220000,220000,220000,220000,0
|
|
20250304,160300,2471387250,220000,220000,220000,220000,0
|
|
20250304,160200,2471387250,220000,220000,220000,220000,0
|
|
20250304,160100,2471387250,220000,220000,220000,220000,0
|
|
20250304,160000,2471387250,220000,220000,220000,220000,0
|
|
20250304,155900,2471387250,220000,220000,220000,220000,0
|
|
20250304,155800,2471387250,220000,220000,220000,220000,0
|
|
20250304,155700,2471387250,220000,220000,220000,220000,0
|
|
20250304,155600,2471387250,220000,220000,220000,220000,0
|
|
20250304,155500,2471387250,220000,220000,220000,220000,0
|
|
20250304,155400,2471387250,220000,220000,220000,220000,0
|
|
20250304,155300,2471387250,220000,220000,220000,220000,0
|
|
20250304,155200,2471387250,220000,220000,220000,220000,0
|
|
20250304,155100,2471387250,220000,220000,220000,220000,0
|
|
20250304,155000,2471387250,220000,220000,220000,220000,0
|
|
20250304,154900,2471387250,220000,220000,220000,220000,0
|
|
20250304,154800,2471387250,220000,220000,220000,220000,401
|
|
20250304,154700,2471387250,220000,220000,220000,220000,0
|
|
20250304,154600,2471387250,220000,220000,220000,220000,0
|
|
20250304,154500,2471387250,220000,220000,220000,220000,0
|
|
20250304,154400,2471387250,220000,220000,220000,220000,0
|
|
20250304,154300,2471387250,220000,220000,220000,220000,0
|
|
20250304,154200,2471387250,220000,220000,220000,220000,0
|
|
20250304,154100,2471387250,220000,220000,220000,220000,0
|
|
20250304,154000,2471387250,220000,220000,220000,220000,0
|
|
20250304,153900,2471387250,220000,220000,220000,220000,0
|
|
20250304,153800,2471387250,220000,220000,220000,220000,0
|
|
20250304,153700,2471387250,220000,220000,220000,220000,0
|
|
20250304,153600,2471387250,220000,220000,220000,220000,0
|
|
20250304,153500,2471387250,220000,220000,220000,220000,0
|
|
20250304,153400,2471387250,220000,220000,220000,220000,0
|
|
20250304,153300,2471387250,220000,220000,220000,220000,0
|
|
20250304,153200,2471387250,220000,220000,220000,220000,0
|
|
20250304,153100,2471387250,220000,220000,220000,220000,0
|
|
20250304,153000,2471387250,220000,220000,220000,220000,401
|
|
20250304,152900,2383167250,220500,220500,220500,220500,0
|
|
20250304,152800,2383167250,220500,220500,220500,220500,0
|
|
20250304,152700,2383167250,220500,220500,220500,220500,0
|
|
20250304,152600,2383167250,220500,220500,220500,220500,0
|
|
20250304,152500,2383167250,220500,220500,220500,220500,0
|
|
20250304,152400,2383167250,220500,220500,220500,220500,0
|
|
20250304,152300,2383167250,220500,220500,220500,220500,0
|
|
20250304,152200,2383167250,220500,220500,220500,220500,0
|
|
20250304,152100,2383167250,220500,220500,220500,220500,0
|
|
20250304,152000,2383167250,220500,220500,220500,220500,0
|
|
20250304,151900,2383167250,220500,220500,221000,220500,16
|
|
20250304,151800,2379637750,220500,220500,221000,220500,31
|
|
20250304,151700,2372791250,220500,221500,221500,220500,95
|
|
20250304,151600,2351794250,221500,222000,222000,221000,47
|
|
20250304,151500,2341387250,221500,222000,222000,221000,22
|
|
20250304,151400,2336511250,222000,221500,222000,221500,155
|
|
20250304,151300,2302167250,222000,222000,222000,222000,25
|
|
20250304,151200,2296617250,221500,222000,222500,221500,38
|
|
20250304,151100,2288178250,221500,223000,223000,221500,80
|
|
20250304,151000,2270396750,223000,222500,223000,222000,40
|
|
20250304,150900,2261499750,222500,222500,222500,222000,26
|
|
20250304,150800,2255715250,222500,222500,222500,222500,6
|
|
20250304,150700,2254380250,223000,223000,223000,223000,25
|
|
20250304,150600,2248805250,223000,222500,223000,222500,33
|
|
20250304,150500,2241453250,222500,222500,223000,222500,26
|
|
20250304,150400,2235667250,223000,222500,223000,222500,23
|
|
20250304,150300,2230548750,223000,223000,223000,222500,30
|
|
20250304,150200,2223859250,223000,222500,223000,222500,24
|
|
20250304,150100,2218518250,222000,222500,222500,222000,26
|
|
20250304,150000,2212733750,222500,222000,222500,222000,31
|
|
20250304,145900,2205839750,222500,222500,222500,222000,28
|
|
20250304,145800,2199612750,222500,222500,222500,222000,36
|
|
20250304,145700,2191606750,222500,222000,222500,222000,34
|
|
20250304,145600,2184044750,222500,222500,222500,222000,39
|
|
20250304,145500,2175371250,222500,222000,222500,221500,40
|
|
20250304,145400,2166480250,221500,222500,223000,221500,47
|
|
20250304,145300,2156031000,222000,222500,222500,221500,36
|
|
20250304,145200,2148030500,222000,222000,222500,221500,34
|
|
20250304,145100,2140482250,222500,222000,222500,221750,35
|
|
20250304,145000,2132699250,222000,222500,222500,221500,35
|
|
20250304,144900,2124922250,222000,222500,222500,221500,19
|
|
20250304,144800,2120701750,222000,222500,222500,221500,29
|
|
20250304,144700,2114262250,222500,222000,222500,221500,29
|
|
20250304,144600,2107822250,222000,222000,222500,221500,39
|
|
20250304,144500,2099152250,222000,221000,222500,221000,141
|
|
20250304,144400,2067855750,221000,221500,222000,221000,36
|
|
20250304,144300,2059870250,222000,221500,222000,221000,31
|
|
20250304,144200,2052994250,221500,222000,222000,221500,31
|
|
20250304,144100,2046114750,221000,222000,222000,221000,39
|
|
20250304,144000,2037472750,222000,221000,222000,221000,15
|
|
20250304,143900,2034149750,222000,221000,222000,220500,44
|
|
20250304,143800,2024411750,220500,221000,221500,220500,31
|
|
20250304,143700,2017551750,221500,221000,221500,220500,36
|
|
20250304,143600,2009588750,221000,221000,221500,220500,31
|
|
20250304,143500,2002726250,220500,221000,221500,220500,32
|
|
20250304,143400,1995655250,221000,221000,221000,220500,28
|
|
20250304,143300,1989468750,220500,220500,221500,220500,49
|
|
20250304,143200,1978648750,221500,221000,221500,220500,35
|
|
20250304,143100,1970913750,221000,221000,221500,220500,37
|
|
20250304,143000,1962736750,221000,221500,221500,220500,16
|
|
20250304,142900,1959203750,221000,221000,221000,220500,32
|
|
20250304,142800,1952134250,220500,220500,221000,220500,42
|
|
20250304,142700,1942861250,221500,221000,221500,220500,43
|
|
20250304,142600,1933351250,221000,221000,221500,220500,28
|
|
20250304,142500,1927153750,221000,221500,222000,221000,49
|
|
20250304,142400,1916303250,222000,221000,222000,220500,111
|
|
20250304,142300,1891727250,221000,220500,221000,220000,267
|
|
20250304,142200,1832746250,220500,220500,221000,220000,192
|
|
20250304,142100,1790411250,220000,220000,220500,220000,56
|
|
20250304,142000,1778086250,220000,219500,220000,219500,27
|
|
20250304,141900,1772149250,220000,219500,220000,219500,42
|
|
20250304,141800,1762913750,219500,220000,220000,219500,13
|
|
20250304,141700,1760057750,219500,219500,220000,219500,11
|
|
20250304,141600,1757642750,219500,219500,220500,219500,176
|
|
20250304,141500,1718924750,220000,220000,220000,219500,39
|
|
20250304,141400,1710347250,219500,220000,220000,219500,27
|
|
20250304,141300,1704418250,219500,220000,220000,219500,9
|
|
20250304,141200,1702440750,220000,220000,220000,219500,20
|
|
20250304,141100,1698048750,219500,220000,220000,219500,9
|
|
20250304,141000,1696071250,219500,219500,219500,219500,7
|
|
20250304,140900,1694534750,220000,220000,220000,220000,6
|
|
20250304,140800,1693214750,220000,220000,220000,220000,5
|
|
20250304,140700,1692114750,220000,220000,220000,220000,4
|
|
20250304,140600,1691234750,220000,219500,220000,219500,9
|
|
20250304,140500,1689255250,219500,220000,220000,219500,8
|
|
20250304,140400,1687497750,219500,219500,219500,219500,1
|
|
20250304,140300,1687278250,220000,219500,220000,219500,22
|
|
20250304,140200,1682444250,220000,220000,220000,220000,4
|
|
20250304,140100,1681564250,219500,220000,220500,219500,9
|
|
20250304,140000,1679584250,219500,220500,220500,219500,7
|
|
20250304,135900,1678043750,220500,220500,220500,220500,108
|
|
20250304,135800,1654229750,220500,220500,220500,220500,1
|
|
20250304,135700,1654009250,220500,220500,220500,220500,6
|
|
20250304,135600,1652686250,220500,220500,220500,220500,3
|
|
20250304,135500,1652024750,220000,219500,220000,219500,93
|
|
20250304,135400,1631565750,220000,220000,220000,220000,7
|
|
20250304,135300,1630025750,220000,220500,220500,220000,30
|
|
20250304,135200,1623414250,220500,220500,220500,220500,3
|
|
20250304,135100,1622752750,220500,220500,220500,220500,6
|
|
20250304,135000,1621429750,220000,220500,220500,220000,228
|
|
20250304,134900,1571267750,220500,220500,220500,220500,5
|
|
20250304,134800,1570165250,220500,220000,220500,220000,18
|
|
20250304,134700,1566203750,220500,220000,220500,220000,22
|
|
20250304,134600,1561361250,220000,220000,220000,220000,10
|
|
20250304,134500,1559161250,220000,219500,220000,219500,109
|
|
20250304,134400,1535181750,219500,220000,220000,219500,6
|
|
20250304,134300,1533862250,219500,219500,219500,219500,20
|
|
20250304,134200,1529472250,220000,219500,220000,219500,10
|
|
20250304,134100,1527274750,219500,220000,220000,219500,10
|
|
20250304,134000,1525077750,220000,220000,220000,220000,4
|
|
20250304,133900,1524197750,220000,220500,220500,220000,66
|
|
20250304,133800,1509674750,220500,220500,220500,220500,7
|
|
20250304,133700,1508131250,220500,220500,220500,220500,50
|
|
20250304,133600,1497106250,220500,220500,220500,220500,5
|
|
20250304,133500,1496003750,220500,220000,220500,220000,11
|
|
20250304,133400,1493583250,220500,220500,220500,220500,1
|
|
20250304,133300,1493362750,220500,220500,220500,220500,1
|
|
20250304,133200,1493142250,220500,220500,220500,220500,84
|
|
20250304,133100,1474620250,220500,220500,220500,220500,42
|
|
20250304,133000,1465359250,220500,220500,220500,220500,1
|
|
20250304,132900,1465138750,220500,220000,220500,220000,11
|
|
20250304,132800,1462716750,220000,220250,220500,220000,9
|
|
20250304,132700,1460733500,220500,220500,220500,220500,1
|
|
20250304,132600,1460513000,220500,220500,220500,220500,6
|
|
20250304,132500,1459190000,220500,220500,220500,220500,5
|
|
20250304,132400,1458087500,220500,220500,220500,220500,0
|
|
20250304,132300,1458087500,220500,220500,220500,220000,11
|
|
20250304,132200,1455662500,220000,220000,220000,220000,0
|
|
20250304,132100,1455662500,220000,220000,220000,220000,0
|
|
20250304,132000,1455662500,220000,220500,220500,220000,9
|
|
20250304,131900,1453680500,220500,221000,221000,220500,78
|
|
20250304,131800,1436479500,220500,220500,220500,220500,0
|
|
20250304,131700,1436479500,220500,220500,220500,220500,41
|
|
20250304,131600,1427439000,220500,220500,220500,220500,7
|
|
20250304,131500,1425895500,220500,220500,220500,220500,4
|
|
20250304,131400,1425013500,220000,220500,220500,220000,7
|
|
20250304,131300,1423470500,220000,220000,220000,220000,89
|
|
20250304,131200,1403890500,220000,220000,220000,220000,6
|
|
20250304,131100,1402570500,220000,219500,220000,219500,28
|
|
20250304,131000,1396413000,219500,219500,219500,219500,2
|
|
20250304,130900,1395974000,219500,219500,219500,219500,12
|
|
20250304,130800,1393340000,219000,219000,219000,219000,1
|
|
20250304,130700,1393121000,219500,219500,219500,219500,1
|
|
20250304,130600,1392901500,219500,219500,220000,219500,95
|
|
20250304,130500,1372021500,220000,220000,220000,220000,6
|
|
20250304,130400,1370701500,220000,220000,220000,220000,17
|
|
20250304,130300,1366961500,220000,220000,220000,219500,108
|
|
20250304,130200,1343203500,220000,220000,220000,220000,10
|
|
20250304,130100,1341003500,220000,220000,220000,220000,1
|
|
20250304,130000,1340783500,219500,219500,219500,219500,5
|
|
20250304,125900,1339686000,220000,220000,220000,220000,1
|
|
20250304,125800,1339466000,220000,220000,220000,220000,3
|
|
20250304,125700,1338806000,220000,220000,220000,220000,3
|
|
20250304,125600,1338146000,220000,220000,220000,220000,3
|
|
20250304,125500,1337486000,220000,220000,220000,220000,0
|
|
20250304,125400,1337486000,220000,220000,220000,220000,4
|
|
20250304,125300,1336606000,220000,220000,220000,220000,1
|
|
20250304,125200,1336386000,220000,220000,220000,220000,0
|
|
20250304,125100,1336386000,220000,220000,220000,220000,3
|
|
20250304,125000,1335726000,219500,219500,219500,219500,0
|
|
20250304,124900,1335726000,219500,219000,219500,219000,71
|
|
20250304,124800,1320144500,219500,219500,219500,219500,3
|
|
20250304,124700,1319486000,219500,219500,219500,219500,1
|
|
20250304,124600,1319266500,219250,219250,219250,219250,2
|
|
20250304,124500,1318828000,219000,219250,219250,219000,12
|
|
20250304,124400,1316197500,219250,219250,219250,219250,0
|
|
20250304,124300,1316197500,219250,219250,219250,219250,1
|
|
20250304,124200,1315978250,219250,219500,219500,219250,8
|
|
20250304,124100,1314222750,219500,219500,219500,219500,5
|
|
20250304,124000,1313125250,219000,219500,219500,219000,4
|
|
20250304,123900,1312248750,219500,219000,219500,219000,7
|
|
20250304,123800,1310714250,219500,219500,219500,219500,1
|
|
20250304,123700,1310494750,219500,219500,219500,219500,0
|
|
20250304,123600,1310494750,219500,219500,219500,219500,2
|
|
20250304,123500,1310055750,219500,219500,219500,219500,103
|
|
20250304,123400,1287447250,219500,219500,219500,219500,15
|
|
20250304,123300,1284154750,220000,220000,220000,220000,1
|
|
20250304,123200,1283934750,220000,220000,220000,220000,0
|
|
20250304,123100,1283934750,220000,219500,220000,219500,26
|
|
20250304,123000,1278224750,220000,220000,220000,220000,0
|
|
20250304,122900,1278224750,220000,219000,220000,219000,14
|
|
20250304,122800,1275157750,219000,219000,219000,219000,0
|
|
20250304,122700,1275157750,219000,220000,220000,219000,4
|
|
20250304,122600,1274279750,220000,220000,220000,220000,2
|
|
20250304,122500,1273839750,220000,220000,220000,220000,2
|
|
20250304,122400,1273399750,220000,220000,220000,220000,1
|
|
20250304,122300,1273179750,220000,220000,220000,220000,2
|
|
20250304,122200,1272739750,220000,220000,220000,219500,6
|
|
20250304,122100,1271420750,219500,219500,219500,219500,103
|
|
20250304,122000,1248812250,219500,219500,219500,219500,5
|
|
20250304,121900,1247714750,219000,219500,219500,219000,4
|
|
20250304,121800,1246838000,219000,219000,219000,219000,0
|
|
20250304,121700,1246838000,219000,219000,219000,219000,6
|
|
20250304,121600,1245524000,219500,219500,219500,219500,0
|
|
20250304,121500,1245524000,219500,219500,219500,219500,3
|
|
20250304,121400,1244865500,219500,219500,219500,219500,4
|
|
20250304,121300,1243987500,219500,219500,219500,219500,148
|
|
20250304,121200,1211501500,219500,220000,220000,219500,5
|
|
20250304,121100,1210403500,220000,220000,220000,220000,1
|
|
20250304,121000,1210183500,220000,220000,220000,220000,0
|
|
20250304,120900,1210183500,220000,220000,220000,220000,2
|
|
20250304,120800,1209743500,220000,219500,220500,219500,3
|
|
20250304,120700,1209083500,220000,219500,220000,219500,103
|
|
20250304,120600,1186424000,220000,220000,220000,220000,2
|
|
20250304,120500,1185984000,220000,220000,220000,220000,3
|
|
20250304,120400,1185324000,220000,219500,220000,219500,20
|
|
20250304,120300,1180933500,219500,219500,219500,219500,0
|
|
20250304,120200,1180933500,219500,219500,219500,219500,4
|
|
20250304,120100,1180055500,219500,219500,219500,219500,25
|
|
20250304,120000,1174568000,219500,219500,219500,219500,6
|
|
20250304,115900,1173251000,219500,219500,219500,219500,0
|
|
20250304,115800,1173251000,219500,219500,219500,219500,1
|
|
20250304,115700,1173031500,220500,220500,220500,220500,2
|
|
20250304,115600,1172590500,220500,220500,220500,220500,3
|
|
20250304,115500,1171929000,219000,219000,219000,219000,1
|
|
20250304,115400,1171710000,220500,220500,220500,220500,1
|
|
20250304,115300,1171489500,220000,220000,220000,219000,109
|
|
20250304,115200,1147510500,220000,220000,220000,220000,1
|
|
20250304,115100,1147290500,220500,220500,220500,220500,1
|
|
20250304,115000,1147070000,220500,220500,220500,220500,1
|
|
20250304,114900,1146849500,220500,220500,220500,220500,0
|
|
20250304,114800,1146849500,220500,220500,220500,220500,4
|
|
20250304,114700,1145967500,219500,220500,220500,219500,51
|
|
20250304,114600,1134772000,219500,220500,220500,219500,41
|
|
20250304,114500,1125771500,220500,220000,220500,219500,4
|
|
20250304,114400,1124891000,220000,220000,220000,220000,3
|
|
20250304,114300,1124231000,220000,220000,220000,220000,0
|
|
20250304,114200,1124231000,220000,220000,220000,220000,1
|
|
20250304,114100,1124011000,220000,220000,220000,220000,0
|
|
20250304,114000,1124011000,220000,220500,220500,220000,53
|
|
20250304,113900,1112350500,220000,219500,220000,219500,63
|
|
20250304,113800,1098492000,220000,220000,220000,220000,5
|
|
20250304,113700,1097392000,220000,220000,220000,220000,1
|
|
20250304,113600,1097172000,219500,219500,219500,219500,0
|
|
20250304,113500,1097172000,219500,219500,219500,219500,20
|
|
20250304,113400,1092782000,219500,219500,219500,219500,3
|
|
20250304,113300,1092123500,221000,221000,221000,221000,1
|
|
20250304,113200,1091902500,221000,221000,221000,221000,1
|
|
20250304,113100,1091681500,221000,221000,221000,221000,9
|
|
20250304,113000,1089692500,221000,221000,221000,220000,105
|
|
20250304,112900,1066547250,221000,221000,221000,221000,0
|
|
20250304,112800,1066547250,221000,221000,221000,221000,2
|
|
20250304,112700,1066105250,221000,221000,221000,221000,1
|
|
20250304,112600,1065884250,221000,221000,221000,221000,1
|
|
20250304,112500,1065663250,220500,220500,220500,220500,26
|
|
20250304,112400,1059930250,220000,220500,220500,220000,3
|
|
20250304,112300,1059269250,220500,220500,220500,220500,1
|
|
20250304,112200,1059048750,220000,220500,220500,220000,4
|
|
20250304,112100,1058167250,220500,220500,220500,220500,1
|
|
20250304,112000,1057946750,220000,220000,220000,220000,0
|
|
20250304,111900,1057946750,220000,220000,220000,220000,1
|
|
20250304,111800,1057726750,220500,220500,220500,220500,1
|
|
20250304,111700,1057506250,220000,220000,220000,220000,22
|
|
20250304,111600,1052666250,220000,220000,220000,220000,0
|
|
20250304,111500,1052666250,220000,220000,220000,220000,0
|
|
20250304,111400,1052666250,220000,220000,220000,220000,2
|
|
20250304,111300,1052226250,220000,220000,220000,220000,4
|
|
20250304,111200,1051346250,220000,220000,220000,220000,1
|
|
20250304,111100,1051126250,219500,219500,219500,219000,41
|
|
20250304,111000,1042127750,219500,219000,219500,219000,3
|
|
20250304,110900,1041470250,219000,219000,219000,219000,2
|
|
20250304,110800,1041032250,219000,219000,219000,219000,3
|
|
20250304,110700,1040375250,219500,219500,219500,219500,2
|
|
20250304,110600,1039936250,219500,219500,219500,219500,0
|
|
20250304,110500,1039936250,219500,220000,220000,219500,86
|
|
20250304,110400,1021057750,220000,219500,220000,219500,3
|
|
20250304,110300,1020398750,219500,220000,220000,219500,3
|
|
20250304,110200,1019739750,220000,220000,220000,220000,0
|
|
20250304,110100,1019739750,220000,220000,220000,220000,4
|
|
20250304,110000,1018859750,219500,219500,219500,219500,0
|
|
20250304,105900,1018859750,219500,220000,220000,219500,10
|
|
20250304,105800,1016660250,220000,220000,220500,220000,108
|
|
20250304,105700,992898250,220000,220000,220000,219500,6
|
|
20250304,105600,991579250,220000,220000,220000,220000,5
|
|
20250304,105500,990479250,220000,220000,220000,220000,5
|
|
20250304,105400,989379250,219500,220000,220000,219500,5
|
|
20250304,105300,988281250,220000,220000,220000,220000,1
|
|
20250304,105200,988061250,220000,220000,220000,220000,6
|
|
20250304,105100,986741250,220000,220000,220000,219500,13
|
|
20250304,105000,983883750,220000,220000,220000,220000,1
|
|
20250304,104900,983663750,219500,219500,219500,219500,1
|
|
20250304,104800,983444250,220000,220000,220000,220000,0
|
|
20250304,104700,983444250,220000,220000,220000,220000,4
|
|
20250304,104600,982564250,219500,220000,220000,219500,15
|
|
20250304,104500,979271250,220000,219500,220000,219500,13
|
|
20250304,104400,976411750,220000,219500,220000,219500,47
|
|
20250304,104300,966075250,219500,219500,219500,219500,9
|
|
20250304,104200,964099750,219000,218500,219000,218500,37
|
|
20250304,104100,955998750,218500,219000,219000,218500,2
|
|
20250304,104000,955561250,219000,218500,219000,218500,5
|
|
20250304,103900,954467750,219000,219000,219000,218500,24
|
|
20250304,103800,949213250,219000,219000,219000,219000,17
|
|
20250304,103700,945490250,219000,219000,219000,219000,8
|
|
20250304,103600,943738250,219500,219500,219500,219000,14
|
|
20250304,103500,940665750,219000,219000,219000,219000,11
|
|
20250304,103400,938256750,219000,219000,219000,219000,50
|
|
20250304,103300,927306750,218500,218500,218500,218500,5
|
|
20250304,103200,926214250,218500,219000,219000,218500,12
|
|
20250304,103100,923591250,219000,219000,219000,219000,2
|
|
20250304,103000,923153250,219000,219000,219500,219000,105
|
|
20250304,102900,900157250,218500,218500,218500,218500,4
|
|
20250304,102800,899283250,219000,218500,219000,218500,3
|
|
20250304,102700,898627250,219000,219000,219000,218500,176
|
|
20250304,102600,860084750,219500,219500,219500,219500,1
|
|
20250304,102500,859865250,219500,220000,220000,219500,232
|
|
20250304,102400,808940750,220000,220000,220000,220000,0
|
|
20250304,102300,808940750,220000,220000,220000,220000,1
|
|
20250304,102200,808720750,220000,220000,220000,220000,3
|
|
20250304,102100,808060750,220000,220000,220000,219500,74
|
|
20250304,102000,791785750,220500,220500,220500,220500,1
|
|
20250304,101900,791565250,220500,220500,220500,220500,1
|
|
20250304,101800,791344750,220500,220500,220500,220500,4
|
|
20250304,101700,790462750,220500,220000,220500,220000,5
|
|
20250304,101600,789361750,220000,220000,220000,220000,0
|
|
20250304,101500,789361750,220000,220000,220000,220000,0
|
|
20250304,101400,789361750,220000,220000,220000,220000,3
|
|
20250304,101300,788701750,221000,220000,221000,220000,8
|
|
20250304,101200,786938750,219500,219500,219500,219500,1
|
|
20250304,101100,786719250,221000,221000,221000,221000,1
|
|
20250304,101000,786498250,219500,219500,219500,219500,0
|
|
20250304,100900,786498250,219500,219500,219500,219500,0
|
|
20250304,100800,786498250,219500,219500,219500,219500,120
|
|
20250304,100700,760158250,221000,221000,221000,221000,1
|
|
20250304,100600,759937250,219500,219000,219500,219000,15
|
|
20250304,100500,756649750,219500,220000,220000,219500,8
|
|
20250304,100400,754890250,220000,220000,220000,220000,4
|
|
20250304,100300,754010250,219000,219000,219000,219000,4
|
|
20250304,100200,753134250,219500,220000,220000,219500,106
|
|
20250304,100100,729861250,221500,220500,221500,220000,63
|
|
20250304,100000,715992250,221000,220500,221000,220000,66
|
|
20250304,095900,701417250,221000,221000,221000,221000,5
|
|
20250304,095800,700312250,220500,222000,222000,220500,57
|
|
20250304,095700,687741250,221000,221000,221000,221000,0
|
|
20250304,095600,687741250,221000,221000,221000,221000,25
|
|
20250304,095500,682216250,220500,220500,220500,220500,34
|
|
20250304,095400,674719250,220000,220000,220000,220000,1
|
|
20250304,095300,674499250,220500,220500,220500,220500,2
|
|
20250304,095200,674058250,220500,220500,220500,220500,3
|
|
20250304,095100,673396750,220500,220500,220500,220500,7
|
|
20250304,095000,671853250,220000,220000,220000,220000,0
|
|
20250304,094900,671853250,220000,220500,220500,220000,2
|
|
20250304,094800,671412750,220500,220000,220500,220000,96
|
|
20250304,094700,650292250,220000,220500,220500,220000,59
|
|
20250304,094600,637310750,220000,220500,220500,220000,116
|
|
20250304,094500,611789250,220500,220500,220500,220500,2
|
|
20250304,094400,611348250,220500,220500,220500,220500,1
|
|
20250304,094300,611127750,220500,220500,220500,220500,2
|
|
20250304,094200,610686750,220500,220500,220500,220500,1
|
|
20250304,094100,610466250,220500,220500,220500,220500,9
|
|
20250304,094000,608481750,220000,220000,220000,220000,74
|
|
20250304,093900,592201750,219500,220500,220500,219500,41
|
|
20250304,093800,583201250,220500,219500,220500,219000,48
|
|
20250304,093700,572665250,219500,219500,219500,219500,28
|
|
20250304,093600,566519250,219000,220000,220000,219000,199
|
|
20250304,093500,522811250,220500,220500,220500,220500,4
|
|
20250304,093400,521929250,220500,220500,220500,220500,5
|
|
20250304,093300,520826750,220500,220500,220500,220500,15
|
|
20250304,093200,517519250,220500,220500,220500,220500,1
|
|
20250304,093100,517298750,220000,220000,220000,220000,20
|
|
20250304,093000,512898750,220500,221000,221000,220500,8
|
|
20250304,092900,511133750,221000,221000,221000,221000,2
|
|
20250304,092800,510691750,220500,220500,220500,220500,10
|
|
20250304,092700,508486750,220500,220500,220500,220000,9
|
|
20250304,092600,506502750,220000,220000,220000,220000,0
|
|
20250304,092500,506502750,220000,220000,220000,220000,44
|
|
20250304,092400,496822750,219500,220500,220500,219500,138
|
|
20250304,092300,466416750,221000,221000,221000,221000,5
|
|
20250304,092200,465311750,222000,220500,222000,220500,3
|
|
20250304,092100,464647250,221000,221500,221500,221000,85
|
|
20250304,092000,445861750,221500,220500,221500,220500,96
|
|
20250304,091900,424616750,220500,220500,220500,220500,5
|
|
20250304,091800,423514250,220000,220000,221750,220000,94
|
|
20250304,091700,402789250,220000,220000,220000,220000,0
|
|
20250304,091600,402789250,220000,220000,220000,220000,19
|
|
20250304,091500,398609250,219750,219500,219750,219500,76
|
|
20250304,091400,381927000,219500,219500,219500,219500,6
|
|
20250304,091300,380610000,219000,219000,219000,219000,24
|
|
20250304,091200,375354000,219000,219000,219000,219000,1
|
|
20250304,091100,375135000,219000,218000,219000,218000,51
|
|
20250304,091000,364016000,218000,218000,218000,217000,157
|
|
20250304,090900,329812000,216500,217000,217000,216500,14
|
|
20250304,090800,326779500,216000,217500,218000,216000,558
|
|
20250304,090700,205811000,217500,218500,218500,217500,149
|
|
20250304,090600,173327500,218500,219000,219000,218000,33
|
|
20250304,090500,166117000,218500,219500,221000,218500,329
|
|
20250304,090400,93879000,220000,220500,220500,220000,68
|
|
20250304,090300,78913500,220000,221000,221000,220000,202
|
|
20250304,090200,34293000,221000,221000,221000,221000,17
|
|
20250304,090100,30536000,221000,222500,222500,220000,79
|
|
20250304,090000,13071000,225000,225500,225500,225000,58
|