739 lines
41 KiB
CSV
739 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,211600,3525919000,229000,229000,229000,229000,477
|
|
20250305,211500,3525919000,229000,229000,229000,229000,0
|
|
20250305,211400,3525919000,229000,229000,229000,229000,0
|
|
20250305,211300,3525919000,229000,229000,229000,229000,0
|
|
20250305,211200,3525919000,229000,229000,229000,229000,0
|
|
20250305,211100,3525919000,229000,229000,229000,229000,0
|
|
20250305,211000,3525919000,229000,229000,229000,229000,0
|
|
20250305,210900,3525919000,229000,229000,229000,229000,0
|
|
20250305,210800,3525919000,229000,229000,229000,229000,0
|
|
20250305,210700,3525919000,229000,229000,229000,229000,0
|
|
20250305,210600,3525919000,229000,229000,229000,229000,0
|
|
20250305,210500,3525919000,229000,229000,229000,229000,0
|
|
20250305,210400,3525919000,229000,229000,229000,229000,0
|
|
20250305,210300,3525919000,229000,229000,229000,229000,0
|
|
20250305,210200,3525919000,229000,229000,229000,229000,0
|
|
20250305,210100,3525919000,229000,229000,229000,229000,0
|
|
20250305,210000,3525919000,229000,229000,229000,229000,0
|
|
20250305,205900,3525919000,229000,229000,229000,229000,0
|
|
20250305,205800,3525919000,229000,229000,229000,229000,0
|
|
20250305,205700,3525919000,229000,229000,229000,229000,0
|
|
20250305,205600,3525919000,229000,229000,229000,229000,0
|
|
20250305,205500,3525919000,229000,229000,229000,229000,0
|
|
20250305,205400,3525919000,229000,229000,229000,229000,0
|
|
20250305,205300,3525919000,229000,229000,229000,229000,0
|
|
20250305,205200,3525919000,229000,229000,229000,229000,0
|
|
20250305,205100,3525919000,229000,229000,229000,229000,0
|
|
20250305,205000,3525919000,229000,229000,229000,229000,0
|
|
20250305,204900,3525919000,229000,229000,229000,229000,0
|
|
20250305,204800,3525919000,229000,229000,229000,229000,0
|
|
20250305,204700,3525919000,229000,229000,229000,229000,0
|
|
20250305,204600,3525919000,229000,229000,229000,229000,477
|
|
20250305,204500,3525919000,229000,229000,229000,229000,0
|
|
20250305,204400,3525919000,229000,229000,229000,229000,0
|
|
20250305,204300,3525919000,229000,229000,229000,229000,0
|
|
20250305,204200,3525919000,229000,229000,229000,229000,0
|
|
20250305,204100,3525919000,229000,229000,229000,229000,0
|
|
20250305,204000,3525919000,229000,229000,229000,229000,0
|
|
20250305,203900,3525919000,229000,229000,229000,229000,0
|
|
20250305,203800,3525919000,229000,229000,229000,229000,0
|
|
20250305,203700,3525919000,229000,229000,229000,229000,0
|
|
20250305,203600,3525919000,229000,229000,229000,229000,0
|
|
20250305,203500,3525919000,229000,229000,229000,229000,0
|
|
20250305,203400,3525919000,229000,229000,229000,229000,0
|
|
20250305,203300,3525919000,229000,229000,229000,229000,0
|
|
20250305,203200,3525919000,229000,229000,229000,229000,0
|
|
20250305,203100,3525919000,229000,229000,229000,229000,0
|
|
20250305,203000,3525919000,229000,229000,229000,229000,0
|
|
20250305,202900,3525919000,229000,229000,229000,229000,0
|
|
20250305,202800,3525919000,229000,229000,229000,229000,0
|
|
20250305,202700,3525919000,229000,229000,229000,229000,0
|
|
20250305,202600,3525919000,229000,229000,229000,229000,0
|
|
20250305,202500,3525919000,229000,229000,229000,229000,0
|
|
20250305,202400,3525919000,229000,229000,229000,229000,0
|
|
20250305,202300,3525919000,229000,229000,229000,229000,0
|
|
20250305,202200,3525919000,229000,229000,229000,229000,0
|
|
20250305,202100,3525919000,229000,229000,229000,229000,0
|
|
20250305,202000,3525919000,229000,229000,229000,229000,0
|
|
20250305,201900,3525919000,229000,229000,229000,229000,0
|
|
20250305,201800,3525919000,229000,229000,229000,229000,0
|
|
20250305,201700,3525919000,229000,229000,229000,229000,0
|
|
20250305,201600,3525919000,229000,229000,229000,229000,477
|
|
20250305,201500,3525919000,229000,229000,229000,229000,0
|
|
20250305,201400,3525919000,229000,229000,229000,229000,0
|
|
20250305,201300,3525919000,229000,229000,229000,229000,0
|
|
20250305,201200,3525919000,229000,229000,229000,229000,0
|
|
20250305,201100,3525919000,229000,229000,229000,229000,0
|
|
20250305,201000,3525919000,229000,229000,229000,229000,0
|
|
20250305,200900,3525919000,229000,229000,229000,229000,0
|
|
20250305,200800,3525919000,229000,229000,229000,229000,0
|
|
20250305,200700,3525919000,229000,229000,229000,229000,0
|
|
20250305,200600,3525919000,229000,229000,229000,229000,0
|
|
20250305,200500,3525919000,229000,229000,229000,229000,0
|
|
20250305,200400,3525919000,229000,229000,229000,229000,0
|
|
20250305,200300,3525919000,229000,229000,229000,229000,0
|
|
20250305,200200,3525919000,229000,229000,229000,229000,0
|
|
20250305,200100,3525919000,229000,229000,229000,229000,0
|
|
20250305,200000,3525919000,229000,229000,229000,229000,0
|
|
20250305,195900,3525919000,229000,229000,229000,229000,0
|
|
20250305,195800,3525919000,229000,229000,229000,229000,0
|
|
20250305,195700,3525919000,229000,229000,229000,229000,0
|
|
20250305,195600,3525919000,229000,229000,229000,229000,0
|
|
20250305,195500,3525919000,229000,229000,229000,229000,0
|
|
20250305,195400,3525919000,229000,229000,229000,229000,0
|
|
20250305,195300,3525919000,229000,229000,229000,229000,0
|
|
20250305,195200,3525919000,229000,229000,229000,229000,0
|
|
20250305,195100,3525919000,229000,229000,229000,229000,0
|
|
20250305,195000,3525919000,229000,229000,229000,229000,0
|
|
20250305,194900,3525919000,229000,229000,229000,229000,0
|
|
20250305,194800,3525919000,229000,229000,229000,229000,0
|
|
20250305,194700,3525919000,229000,229000,229000,229000,0
|
|
20250305,194600,3525919000,229000,229000,229000,229000,477
|
|
20250305,194500,3525919000,229000,229000,229000,229000,0
|
|
20250305,194400,3525919000,229000,229000,229000,229000,0
|
|
20250305,194300,3525919000,229000,229000,229000,229000,0
|
|
20250305,194200,3525919000,229000,229000,229000,229000,0
|
|
20250305,194100,3525919000,229000,229000,229000,229000,0
|
|
20250305,194000,3525919000,229000,229000,229000,229000,0
|
|
20250305,193900,3525919000,229000,229000,229000,229000,0
|
|
20250305,193800,3525919000,229000,229000,229000,229000,0
|
|
20250305,193700,3525919000,229000,229000,229000,229000,0
|
|
20250305,193600,3525919000,229000,229000,229000,229000,0
|
|
20250305,193500,3525919000,229000,229000,229000,229000,0
|
|
20250305,193400,3525919000,229000,229000,229000,229000,0
|
|
20250305,193300,3525919000,229000,229000,229000,229000,0
|
|
20250305,193200,3525919000,229000,229000,229000,229000,0
|
|
20250305,193100,3525919000,229000,229000,229000,229000,0
|
|
20250305,193000,3525919000,229000,229000,229000,229000,0
|
|
20250305,192900,3525919000,229000,229000,229000,229000,0
|
|
20250305,192800,3525919000,229000,229000,229000,229000,0
|
|
20250305,192700,3525919000,229000,229000,229000,229000,0
|
|
20250305,192600,3525919000,229000,229000,229000,229000,0
|
|
20250305,192500,3525919000,229000,229000,229000,229000,0
|
|
20250305,192400,3525919000,229000,229000,229000,229000,0
|
|
20250305,192300,3525919000,229000,229000,229000,229000,0
|
|
20250305,192200,3525919000,229000,229000,229000,229000,0
|
|
20250305,192100,3525919000,229000,229000,229000,229000,0
|
|
20250305,192000,3525919000,229000,229000,229000,229000,0
|
|
20250305,191900,3525919000,229000,229000,229000,229000,0
|
|
20250305,191800,3525919000,229000,229000,229000,229000,0
|
|
20250305,191700,3525919000,229000,229000,229000,229000,0
|
|
20250305,191600,3525919000,229000,229000,229000,229000,477
|
|
20250305,191500,3525919000,229000,229000,229000,229000,0
|
|
20250305,191400,3525919000,229000,229000,229000,229000,0
|
|
20250305,191300,3525919000,229000,229000,229000,229000,0
|
|
20250305,191200,3525919000,229000,229000,229000,229000,0
|
|
20250305,191100,3525919000,229000,229000,229000,229000,0
|
|
20250305,191000,3525919000,229000,229000,229000,229000,0
|
|
20250305,190900,3525919000,229000,229000,229000,229000,0
|
|
20250305,190800,3525919000,229000,229000,229000,229000,0
|
|
20250305,190700,3525919000,229000,229000,229000,229000,0
|
|
20250305,190600,3525919000,229000,229000,229000,229000,0
|
|
20250305,190500,3525919000,229000,229000,229000,229000,0
|
|
20250305,190400,3525919000,229000,229000,229000,229000,0
|
|
20250305,190300,3525919000,229000,229000,229000,229000,0
|
|
20250305,190200,3525919000,229000,229000,229000,229000,0
|
|
20250305,190100,3525919000,229000,229000,229000,229000,0
|
|
20250305,190000,3525919000,229000,229000,229000,229000,0
|
|
20250305,185900,3525919000,229000,229000,229000,229000,0
|
|
20250305,185800,3525919000,229000,229000,229000,229000,0
|
|
20250305,185700,3525919000,229000,229000,229000,229000,0
|
|
20250305,185600,3525919000,229000,229000,229000,229000,0
|
|
20250305,185500,3525919000,229000,229000,229000,229000,0
|
|
20250305,185400,3525919000,229000,229000,229000,229000,0
|
|
20250305,185300,3525919000,229000,229000,229000,229000,0
|
|
20250305,185200,3525919000,229000,229000,229000,229000,0
|
|
20250305,185100,3525919000,229000,229000,229000,229000,0
|
|
20250305,185000,3525919000,229000,229000,229000,229000,0
|
|
20250305,184900,3525919000,229000,229000,229000,229000,0
|
|
20250305,184800,3525919000,229000,229000,229000,229000,0
|
|
20250305,184700,3525919000,229000,229000,229000,229000,0
|
|
20250305,184600,3525919000,229000,229000,229000,229000,477
|
|
20250305,184500,3525919000,229000,229000,229000,229000,0
|
|
20250305,184400,3525919000,229000,229000,229000,229000,0
|
|
20250305,184300,3525919000,229000,229000,229000,229000,0
|
|
20250305,184200,3525919000,229000,229000,229000,229000,0
|
|
20250305,184100,3525919000,229000,229000,229000,229000,0
|
|
20250305,184000,3525919000,229000,229000,229000,229000,0
|
|
20250305,183900,3525919000,229000,229000,229000,229000,0
|
|
20250305,183800,3525919000,229000,229000,229000,229000,0
|
|
20250305,183700,3525919000,229000,229000,229000,229000,0
|
|
20250305,183600,3525919000,229000,229000,229000,229000,0
|
|
20250305,183500,3525919000,229000,229000,229000,229000,0
|
|
20250305,183400,3525919000,229000,229000,229000,229000,0
|
|
20250305,183300,3525919000,229000,229000,229000,229000,0
|
|
20250305,183200,3525919000,229000,229000,229000,229000,0
|
|
20250305,183100,3525919000,229000,229000,229000,229000,0
|
|
20250305,183000,3525919000,229000,229000,229000,229000,0
|
|
20250305,182900,3525919000,229000,229000,229000,229000,0
|
|
20250305,182800,3525919000,229000,229000,229000,229000,0
|
|
20250305,182700,3525919000,229000,229000,229000,229000,0
|
|
20250305,182600,3525919000,229000,229000,229000,229000,0
|
|
20250305,182500,3525919000,229000,229000,229000,229000,0
|
|
20250305,182400,3525919000,229000,229000,229000,229000,0
|
|
20250305,182300,3525919000,229000,229000,229000,229000,0
|
|
20250305,182200,3525919000,229000,229000,229000,229000,0
|
|
20250305,182100,3525919000,229000,229000,229000,229000,0
|
|
20250305,182000,3525919000,229000,229000,229000,229000,0
|
|
20250305,181900,3525919000,229000,229000,229000,229000,0
|
|
20250305,181800,3525919000,229000,229000,229000,229000,0
|
|
20250305,181700,3525919000,229000,229000,229000,229000,0
|
|
20250305,181600,3525919000,229000,229000,229000,229000,477
|
|
20250305,181500,3525919000,229000,229000,229000,229000,0
|
|
20250305,181400,3525919000,229000,229000,229000,229000,0
|
|
20250305,181300,3525919000,229000,229000,229000,229000,0
|
|
20250305,181200,3525919000,229000,229000,229000,229000,0
|
|
20250305,181100,3525919000,229000,229000,229000,229000,0
|
|
20250305,181000,3525919000,229000,229000,229000,229000,0
|
|
20250305,180900,3525919000,229000,229000,229000,229000,0
|
|
20250305,180800,3525919000,229000,229000,229000,229000,0
|
|
20250305,180700,3525919000,229000,229000,229000,229000,0
|
|
20250305,180600,3525919000,229000,229000,229000,229000,0
|
|
20250305,180500,3525919000,229000,229000,229000,229000,0
|
|
20250305,180400,3525919000,229000,229000,229000,229000,0
|
|
20250305,180300,3525919000,229000,229000,229000,229000,0
|
|
20250305,180200,3525919000,229000,229000,229000,229000,0
|
|
20250305,180100,3525919000,229000,229000,229000,229000,0
|
|
20250305,180000,3525919000,229000,229000,229000,229000,0
|
|
20250305,175900,3525919000,229000,229000,229000,229000,0
|
|
20250305,175800,3525919000,229000,229000,229000,229000,0
|
|
20250305,175700,3525919000,229000,229000,229000,229000,0
|
|
20250305,175600,3525919000,229000,229000,229000,229000,0
|
|
20250305,175500,3525919000,229000,229000,229000,229000,0
|
|
20250305,175400,3525919000,229000,229000,229000,229000,0
|
|
20250305,175300,3525919000,229000,229000,229000,229000,0
|
|
20250305,175200,3525919000,229000,229000,229000,229000,0
|
|
20250305,175100,3525919000,229000,229000,229000,229000,0
|
|
20250305,175000,3525919000,229000,229000,229000,229000,0
|
|
20250305,174900,3525919000,229000,229000,229000,229000,0
|
|
20250305,174800,3525919000,229000,229000,229000,229000,0
|
|
20250305,174700,3525919000,229000,229000,229000,229000,0
|
|
20250305,174600,3525919000,229000,229000,229000,229000,477
|
|
20250305,174500,3525919000,229000,229000,229000,229000,0
|
|
20250305,174400,3525919000,229000,229000,229000,229000,0
|
|
20250305,174300,3525919000,229000,229000,229000,229000,0
|
|
20250305,174200,3525919000,229000,229000,229000,229000,0
|
|
20250305,174100,3525919000,229000,229000,229000,229000,0
|
|
20250305,174000,3525919000,229000,229000,229000,229000,0
|
|
20250305,173900,3525919000,229000,229000,229000,229000,0
|
|
20250305,173800,3525919000,229000,229000,229000,229000,0
|
|
20250305,173700,3525919000,229000,229000,229000,229000,0
|
|
20250305,173600,3525919000,229000,229000,229000,229000,0
|
|
20250305,173500,3525919000,229000,229000,229000,229000,0
|
|
20250305,173400,3525919000,229000,229000,229000,229000,0
|
|
20250305,173300,3525919000,229000,229000,229000,229000,0
|
|
20250305,173200,3525919000,229000,229000,229000,229000,0
|
|
20250305,173100,3525919000,229000,229000,229000,229000,0
|
|
20250305,173000,3525919000,229000,229000,229000,229000,0
|
|
20250305,172900,3525919000,229000,229000,229000,229000,0
|
|
20250305,172800,3525919000,229000,229000,229000,229000,0
|
|
20250305,172700,3525919000,229000,229000,229000,229000,0
|
|
20250305,172600,3525919000,229000,229000,229000,229000,0
|
|
20250305,172500,3525919000,229000,229000,229000,229000,0
|
|
20250305,172400,3525919000,229000,229000,229000,229000,0
|
|
20250305,172300,3525919000,229000,229000,229000,229000,0
|
|
20250305,172200,3525919000,229000,229000,229000,229000,0
|
|
20250305,172100,3525919000,229000,229000,229000,229000,0
|
|
20250305,172000,3525919000,229000,229000,229000,229000,0
|
|
20250305,171900,3525919000,229000,229000,229000,229000,0
|
|
20250305,171800,3525919000,229000,229000,229000,229000,0
|
|
20250305,171700,3525919000,229000,229000,229000,229000,0
|
|
20250305,171600,3525919000,229000,229000,229000,229000,477
|
|
20250305,171500,3525919000,229000,229000,229000,229000,0
|
|
20250305,171400,3525919000,229000,229000,229000,229000,0
|
|
20250305,171300,3525919000,229000,229000,229000,229000,0
|
|
20250305,171200,3525919000,229000,229000,229000,229000,0
|
|
20250305,171100,3525919000,229000,229000,229000,229000,0
|
|
20250305,171000,3525919000,229000,229000,229000,229000,0
|
|
20250305,170900,3525919000,229000,229000,229000,229000,0
|
|
20250305,170800,3525919000,229000,229000,229000,229000,0
|
|
20250305,170700,3525919000,229000,229000,229000,229000,0
|
|
20250305,170600,3525919000,229000,229000,229000,229000,0
|
|
20250305,170500,3525919000,229000,229000,229000,229000,0
|
|
20250305,170400,3525919000,229000,229000,229000,229000,0
|
|
20250305,170300,3525919000,229000,229000,229000,229000,0
|
|
20250305,170200,3525919000,229000,229000,229000,229000,0
|
|
20250305,170100,3525919000,229000,229000,229000,229000,0
|
|
20250305,170000,3525919000,229000,229000,229000,229000,0
|
|
20250305,165900,3525919000,229000,229000,229000,229000,0
|
|
20250305,165800,3525919000,229000,229000,229000,229000,0
|
|
20250305,165700,3525919000,229000,229000,229000,229000,0
|
|
20250305,165600,3525919000,229000,229000,229000,229000,0
|
|
20250305,165500,3525919000,229000,229000,229000,229000,0
|
|
20250305,165400,3525919000,229000,229000,229000,229000,0
|
|
20250305,165300,3525919000,229000,229000,229000,229000,0
|
|
20250305,165200,3525919000,229000,229000,229000,229000,0
|
|
20250305,165100,3525919000,229000,229000,229000,229000,0
|
|
20250305,165000,3525919000,229000,229000,229000,229000,0
|
|
20250305,164900,3525919000,229000,229000,229000,229000,0
|
|
20250305,164800,3525919000,229000,229000,229000,229000,0
|
|
20250305,164700,3525919000,229000,229000,229000,229000,0
|
|
20250305,164600,3525919000,229000,229000,229000,229000,477
|
|
20250305,164500,3525919000,229000,229000,229000,229000,0
|
|
20250305,164400,3525919000,229000,229000,229000,229000,0
|
|
20250305,164300,3525919000,229000,229000,229000,229000,0
|
|
20250305,164200,3525919000,229000,229000,229000,229000,0
|
|
20250305,164100,3525919000,229000,229000,229000,229000,0
|
|
20250305,164000,3525919000,229000,229000,229000,229000,0
|
|
20250305,163900,3525919000,229000,229000,229000,229000,0
|
|
20250305,163800,3525919000,229000,229000,229000,229000,0
|
|
20250305,163700,3525919000,229000,229000,229000,229000,0
|
|
20250305,163600,3525919000,229000,229000,229000,229000,0
|
|
20250305,163500,3525919000,229000,229000,229000,229000,0
|
|
20250305,163400,3525919000,229000,229000,229000,229000,0
|
|
20250305,163300,3525919000,229000,229000,229000,229000,0
|
|
20250305,163200,3525919000,229000,229000,229000,229000,0
|
|
20250305,163100,3525919000,229000,229000,229000,229000,0
|
|
20250305,163000,3525919000,229000,229000,229000,229000,0
|
|
20250305,162900,3525919000,229000,229000,229000,229000,0
|
|
20250305,162800,3525919000,229000,229000,229000,229000,0
|
|
20250305,162700,3525919000,229000,229000,229000,229000,0
|
|
20250305,162600,3525919000,229000,229000,229000,229000,0
|
|
20250305,162500,3525919000,229000,229000,229000,229000,0
|
|
20250305,162400,3525919000,229000,229000,229000,229000,0
|
|
20250305,162300,3525919000,229000,229000,229000,229000,0
|
|
20250305,162200,3525919000,229000,229000,229000,229000,0
|
|
20250305,162100,3525919000,229000,229000,229000,229000,0
|
|
20250305,162000,3525919000,229000,229000,229000,229000,0
|
|
20250305,161900,3525919000,229000,229000,229000,229000,0
|
|
20250305,161800,3525919000,229000,229000,229000,229000,0
|
|
20250305,161700,3525919000,229000,229000,229000,229000,0
|
|
20250305,161600,3525919000,229000,229000,229000,229000,477
|
|
20250305,161500,3525919000,229000,229000,229000,229000,0
|
|
20250305,161400,3525919000,229000,229000,229000,229000,0
|
|
20250305,161300,3525919000,229000,229000,229000,229000,0
|
|
20250305,161200,3525919000,229000,229000,229000,229000,0
|
|
20250305,161100,3525919000,229000,229000,229000,229000,0
|
|
20250305,161000,3525919000,229000,229000,229000,229000,0
|
|
20250305,160900,3525919000,229000,229000,229000,229000,0
|
|
20250305,160800,3525919000,229000,229000,229000,229000,0
|
|
20250305,160700,3525919000,229000,229000,229000,229000,0
|
|
20250305,160600,3525919000,229000,229000,229000,229000,0
|
|
20250305,160500,3525919000,229000,229000,229000,229000,0
|
|
20250305,160400,3525919000,229000,229000,229000,229000,0
|
|
20250305,160300,3525919000,229000,229000,229000,229000,0
|
|
20250305,160200,3525919000,229000,229000,229000,229000,0
|
|
20250305,160100,3525919000,229000,229000,229000,229000,0
|
|
20250305,160000,3525919000,229000,229000,229000,229000,0
|
|
20250305,155900,3525919000,229000,229000,229000,229000,0
|
|
20250305,155800,3525919000,229000,229000,229000,229000,0
|
|
20250305,155700,3525919000,229000,229000,229000,229000,0
|
|
20250305,155600,3525919000,229000,229000,229000,229000,0
|
|
20250305,155500,3525919000,229000,229000,229000,229000,0
|
|
20250305,155400,3525919000,229000,229000,229000,229000,0
|
|
20250305,155300,3525919000,229000,229000,229000,229000,0
|
|
20250305,155200,3525919000,229000,229000,229000,229000,0
|
|
20250305,155100,3525919000,229000,229000,229000,229000,0
|
|
20250305,155000,3525919000,229000,229000,229000,229000,0
|
|
20250305,154900,3525919000,229000,229000,229000,229000,0
|
|
20250305,154800,3525919000,229000,229000,229000,229000,0
|
|
20250305,154700,3525919000,229000,229000,229000,229000,0
|
|
20250305,154600,3525919000,229000,229000,229000,229000,477
|
|
20250305,154500,3525919000,229000,229000,229000,229000,0
|
|
20250305,154400,3525919000,229000,229000,229000,229000,0
|
|
20250305,154300,3525919000,229000,229000,229000,229000,0
|
|
20250305,154200,3525919000,229000,229000,229000,229000,0
|
|
20250305,154100,3525919000,229000,229000,229000,229000,0
|
|
20250305,154000,3525919000,229000,229000,229000,229000,0
|
|
20250305,153900,3525919000,229000,229000,229000,229000,0
|
|
20250305,153800,3525919000,229000,229000,229000,229000,0
|
|
20250305,153700,3525919000,229000,229000,229000,229000,0
|
|
20250305,153600,3525919000,229000,229000,229000,229000,0
|
|
20250305,153500,3525919000,229000,229000,229000,229000,0
|
|
20250305,153400,3525919000,229000,229000,229000,229000,0
|
|
20250305,153300,3525919000,229000,229000,229000,229000,0
|
|
20250305,153200,3525919000,229000,229000,229000,229000,0
|
|
20250305,153100,3525919000,229000,229000,229000,229000,0
|
|
20250305,153000,3525919000,229000,229000,229000,229000,477
|
|
20250305,152900,3416686000,228500,228500,228500,228500,0
|
|
20250305,152800,3416686000,228500,228500,228500,228500,0
|
|
20250305,152700,3416686000,228500,228500,228500,228500,0
|
|
20250305,152600,3416686000,228500,228500,228500,228500,0
|
|
20250305,152500,3416686000,228500,228500,228500,228500,0
|
|
20250305,152400,3416686000,228500,228500,228500,228500,0
|
|
20250305,152300,3416686000,228500,228500,228500,228500,0
|
|
20250305,152200,3416686000,228500,228500,228500,228500,0
|
|
20250305,152100,3416686000,228500,228500,228500,228500,0
|
|
20250305,152000,3416686000,228500,228500,228500,228500,0
|
|
20250305,151900,3416686000,228500,228500,229000,228000,46
|
|
20250305,151800,3406175000,229000,228500,229000,228000,56
|
|
20250305,151700,3393382000,228500,228500,229000,228500,22
|
|
20250305,151600,3388351500,229000,229000,229000,228000,45
|
|
20250305,151500,3378065500,228500,228500,229000,228500,31
|
|
20250305,151400,3370977000,229000,229000,229000,228500,49
|
|
20250305,151300,3359762000,229000,229500,229500,229000,18
|
|
20250305,151200,3355636500,229500,229000,229500,229000,27
|
|
20250305,151100,3349445000,229500,229000,229500,229000,30
|
|
20250305,151000,3342563000,229000,229000,229500,229000,35
|
|
20250305,150900,3334539000,229500,229500,229500,229000,12
|
|
20250305,150800,3331788500,229500,228500,229500,228500,29
|
|
20250305,150700,3325144000,228500,229500,229500,228500,29
|
|
20250305,150600,3318502000,229000,228500,229500,228500,20
|
|
20250305,150500,3313915000,229500,228500,229500,228500,22
|
|
20250305,150400,3308881000,228500,229000,229000,228500,25
|
|
20250305,150300,3303158000,228500,229500,229500,228500,38
|
|
20250305,150200,3294471500,229500,228500,229500,228500,24
|
|
20250305,150100,3288978000,228500,228500,229500,228500,12
|
|
20250305,150000,3286230500,229000,229000,229500,229000,18
|
|
20250305,145900,3282107500,229500,229000,229500,228500,34
|
|
20250305,145800,3274321000,229500,229000,229500,228500,23
|
|
20250305,145700,3269052500,229000,229500,229500,228500,27
|
|
20250305,145600,3262865500,229000,229500,229500,229000,34
|
|
20250305,145500,3255069000,229500,228500,229500,228500,27
|
|
20250305,145400,3248881000,229000,228500,229500,228500,31
|
|
20250305,145300,3241780000,229000,228500,229000,228500,21
|
|
20250305,145200,3236973500,228500,229000,229500,228500,23
|
|
20250305,145100,3231708500,229500,229500,229500,229000,21
|
|
20250305,145000,3226894500,229000,229500,229500,229000,25
|
|
20250305,144900,3221161250,229500,229000,229500,229000,20
|
|
20250305,144800,3216576750,229500,229500,229500,229000,33
|
|
20250305,144700,3209006250,229500,229500,229500,229000,9
|
|
20250305,144600,3206943250,229000,229500,229500,229000,27
|
|
20250305,144500,3200751750,229500,229500,229500,229000,18
|
|
20250305,144400,3196624750,229500,229500,229500,229000,23
|
|
20250305,144300,3191350250,229500,229500,229500,229000,21
|
|
20250305,144200,3186533750,229500,229500,229500,228500,30
|
|
20250305,144100,3179655750,229500,229000,229500,229000,16
|
|
20250305,144000,3175986750,229500,229000,229500,228500,12
|
|
20250305,143900,3173237250,229500,229500,229500,229000,33
|
|
20250305,143800,3165666750,229000,229000,229000,229000,13
|
|
20250305,143700,3162689750,229000,229000,229500,229000,24
|
|
20250305,143600,3157185250,229000,229500,229500,228500,16
|
|
20250305,143500,3153517750,229500,229500,229500,229000,32
|
|
20250305,143400,3146176750,229000,229000,229500,229000,17
|
|
20250305,143300,3142279750,229000,229000,229500,229000,42
|
|
20250305,143200,3132649750,228500,229500,229500,228500,21
|
|
20250305,143100,3127834250,229500,229500,229500,229000,33
|
|
20250305,143000,3120264750,229500,229500,230000,229000,26
|
|
20250305,142900,3114298750,229500,229000,229500,229000,181
|
|
20250305,142800,3072764250,229000,229000,229500,229000,20
|
|
20250305,142700,3068178750,229500,229000,229500,229000,31
|
|
20250305,142600,3061068000,229000,229500,230000,229000,19
|
|
20250305,142500,3056705000,229000,230000,230000,229000,29
|
|
20250305,142400,3050046000,229500,229500,229500,229000,15
|
|
20250305,142300,3046604000,229000,229500,230000,229000,34
|
|
20250305,142200,3038801000,229000,229500,229500,229000,29
|
|
20250305,142100,3032149500,229000,229500,229500,229000,29
|
|
20250305,142000,3025498000,229000,229500,229500,229000,20
|
|
20250305,141900,3020913000,229500,229500,229500,229000,28
|
|
20250305,141800,3014491500,229000,229500,229500,229000,25
|
|
20250305,141700,3008760500,229000,229500,229500,228500,39
|
|
20250305,141600,2999824500,229000,229000,229500,228500,18
|
|
20250305,141500,2995699500,229000,229500,229500,229000,31
|
|
20250305,141400,2988587500,229000,229000,229500,229000,38
|
|
20250305,141300,2979882500,229000,229500,230000,229000,40
|
|
20250305,141200,2970706500,229000,228500,230000,228500,16
|
|
20250305,141100,2967035500,229000,229500,230000,229000,302
|
|
20250305,141000,2897736500,228500,229000,229500,228500,19
|
|
20250305,140900,2893382000,229000,228500,229500,228500,28
|
|
20250305,140800,2886963000,228500,228500,229500,228500,13
|
|
20250305,140700,2883985500,229500,229000,229500,229000,33
|
|
20250305,140600,2876416500,229000,229500,229500,229000,16
|
|
20250305,140500,2872749000,229000,229500,229500,228500,32
|
|
20250305,140400,2865413500,228500,229500,229500,228500,16
|
|
20250305,140300,2861748000,229500,229500,229500,229000,28
|
|
20250305,140200,2855327500,229000,229000,229500,228500,29
|
|
20250305,140100,2848686000,228500,229500,229500,228500,30
|
|
20250305,140000,2841810500,229000,228500,229000,228500,13
|
|
20250305,135900,2838835500,229500,229000,229500,229000,29
|
|
20250305,135800,2832184000,228500,229000,229500,228500,33
|
|
20250305,135700,2824624000,228500,229000,229000,228500,11
|
|
20250305,135600,2822108500,229000,228500,229000,228000,28
|
|
20250305,135500,2815702500,228500,229000,229000,228500,26
|
|
20250305,135400,2809754500,228500,228500,229000,228500,30
|
|
20250305,135300,2802888500,228500,229000,229500,228500,18
|
|
20250305,135200,2798767500,229000,228500,229000,228000,128
|
|
20250305,135100,2769511500,229500,229000,229500,228500,20
|
|
20250305,135000,2764928500,229000,229000,229500,228500,29
|
|
20250305,134900,2758279000,229000,228500,229500,228500,16
|
|
20250305,134800,2754614500,229000,229000,229500,228500,30
|
|
20250305,134700,2747736500,228500,228500,229500,228500,18
|
|
20250305,134600,2743617000,228500,228500,229500,228500,17
|
|
20250305,134500,2739720000,229500,229000,229500,228500,15
|
|
20250305,134400,2736284000,228500,229250,229500,228500,40
|
|
20250305,134300,2727122500,229250,229000,229250,229000,21
|
|
20250305,134200,2722310250,229500,229500,230000,229000,27
|
|
20250305,134100,2716113750,229000,229500,230000,229000,15
|
|
20250305,134000,2712670750,229000,229500,230000,228500,31
|
|
20250305,133900,2705558250,229000,229500,229500,229000,14
|
|
20250305,133800,2702347250,229000,229500,229500,229000,26
|
|
20250305,133700,2696383250,230000,229500,230000,229000,24
|
|
20250305,133600,2690878250,229000,229500,229500,229000,29
|
|
20250305,133500,2684231750,228500,229000,229500,228500,82
|
|
20250305,133400,2665481250,229500,229500,230000,229000,31
|
|
20250305,133300,2658369250,229500,229500,230000,229000,16
|
|
20250305,133200,2654697750,230000,230000,230000,229000,19
|
|
20250305,133100,2650331750,229500,229500,230000,229500,26
|
|
20250305,133000,2644357250,229500,229500,230000,229500,16
|
|
20250305,132900,2640681250,229500,230000,230000,229000,36
|
|
20250305,132800,2632418250,229500,229500,230000,229500,28
|
|
20250305,132700,2625987750,229500,229500,230000,229500,15
|
|
20250305,132600,2622542250,229500,230000,230000,229500,48
|
|
20250305,132500,2611512750,229500,230500,230500,229500,34
|
|
20250305,132400,2603696250,230000,230000,230500,229500,32
|
|
20250305,132300,2596334750,230000,229500,230500,229000,497
|
|
20250305,132200,2482120250,229000,229500,230000,228500,203
|
|
20250305,132100,2435528750,229000,228000,229000,228000,211
|
|
20250305,132000,2387243250,228000,228000,228500,227500,21
|
|
20250305,131900,2382456250,228000,228000,228000,227500,18
|
|
20250305,131800,2378354750,228000,227500,228000,227000,19
|
|
20250305,131700,2374030250,227500,228000,228000,227000,68
|
|
20250305,131600,2358583250,228000,228000,228000,227500,9
|
|
20250305,131500,2356533750,228000,227500,228000,227500,23
|
|
20250305,131400,2351294750,228000,228000,228000,227500,24
|
|
20250305,131300,2345826250,227500,227500,228000,227500,9
|
|
20250305,131200,2343778250,227500,227500,228000,227500,12
|
|
20250305,131100,2341045250,228000,228000,228000,228000,13
|
|
20250305,131000,2338081250,228000,228500,228500,228000,3
|
|
20250305,130900,2337396250,228000,228250,228500,228000,20
|
|
20250305,130800,2332830250,228000,228000,228000,228000,5
|
|
20250305,130700,2331690250,228000,227500,228500,227500,19
|
|
20250305,130600,2327358250,228000,228000,228000,227500,7
|
|
20250305,130500,2325764750,227500,228000,228000,227500,16
|
|
20250305,130400,2322119250,228000,227500,228000,227500,7
|
|
20250305,130300,2320525750,228000,227500,228500,227500,15
|
|
20250305,130200,2317106250,227500,228000,228000,227500,8
|
|
20250305,130100,2315284750,228000,228500,228500,228000,15
|
|
20250305,130000,2311859250,228000,228000,228500,228000,14
|
|
20250305,125900,2308665250,228000,228500,228500,228000,12
|
|
20250305,125800,2305924250,228500,228000,229000,228000,25
|
|
20250305,125700,2300211750,228500,228500,228500,228500,17
|
|
20250305,125600,2296327250,228500,228000,228500,228000,14
|
|
20250305,125500,2293132750,228000,228500,229000,228000,15
|
|
20250305,125400,2289704750,228500,228000,228500,228000,9
|
|
20250305,125300,2287650750,228500,228500,228500,228000,14
|
|
20250305,125200,2284453250,228500,228000,228500,228000,11
|
|
20250305,125100,2281942750,228500,228500,228500,228500,1
|
|
20250305,125000,2281714250,228500,228500,228500,228500,14
|
|
20250305,124900,2278515250,228000,228500,228500,228000,9
|
|
20250305,124800,2276460250,229000,228500,229000,228000,15
|
|
20250305,124700,2273027750,228500,228500,228500,228000,12
|
|
20250305,124600,2270290250,228500,228500,228500,228500,10
|
|
20250305,124500,2268005250,228500,229000,229000,228500,6
|
|
20250305,124400,2266632250,228500,228500,228500,228000,18
|
|
20250305,124300,2262522250,228500,228500,228500,227500,22
|
|
20250305,124200,2257499250,228500,228000,228500,228000,17
|
|
20250305,124100,2253617750,228000,228500,228500,228000,6
|
|
20250305,124000,2252249250,228000,228500,228500,228000,20
|
|
20250305,123900,2247682250,228500,228500,228500,228000,21
|
|
20250305,123800,2242890250,228500,228500,228500,228500,8
|
|
20250305,123700,2241062250,228500,228500,228500,228500,3
|
|
20250305,123600,2240376750,229000,228500,229000,228500,13
|
|
20250305,123500,2237405250,229000,228500,229000,228500,9
|
|
20250305,123400,2235346750,228500,229000,229000,228500,8
|
|
20250305,123300,2233518250,229000,229000,229000,228500,10
|
|
20250305,123200,2231231750,229000,228500,229000,228500,18
|
|
20250305,123100,2227112250,229000,229500,229500,229000,3
|
|
20250305,123000,2226424250,229000,229000,229000,229000,13
|
|
20250305,122900,2223447250,229000,229000,229000,229000,16
|
|
20250305,122800,2219783250,229000,229000,229500,229000,11
|
|
20250305,122700,2217263250,229500,228500,229500,228500,82
|
|
20250305,122600,2198477750,229000,228500,229000,228500,17
|
|
20250305,122500,2194588250,228500,228500,228500,228500,4
|
|
20250305,122400,2193674250,228000,228500,228500,228000,17
|
|
20250305,122300,2189792250,228000,228500,228500,228000,13
|
|
20250305,122200,2186825750,228000,228500,228500,228000,27
|
|
20250305,122100,2180658750,228500,228500,228500,228500,16
|
|
20250305,122000,2177002750,228500,228500,228500,228500,10
|
|
20250305,121900,2174717750,228500,228500,228500,228500,49
|
|
20250305,121800,2163521250,228500,229000,229000,228500,16
|
|
20250305,121700,2159860250,228500,228500,229000,228500,14
|
|
20250305,121600,2156660750,228500,228000,229000,228000,16
|
|
20250305,121500,2153003250,228000,228000,228000,228000,4
|
|
20250305,121400,2152091250,228000,229000,229000,228000,8
|
|
20250305,121300,2150262250,229000,229000,229000,228000,24
|
|
20250305,121200,2144769250,228500,229000,229000,228500,11
|
|
20250305,121100,2142255250,229000,228500,229000,228500,9
|
|
20250305,121000,2140197750,228500,229000,229000,228500,10
|
|
20250305,120900,2137910750,228500,228000,228500,228000,8
|
|
20250305,120800,2136085250,228500,229000,229000,228500,33
|
|
20250305,120700,2128542250,229000,228500,229000,228500,19
|
|
20250305,120600,2124194750,229000,228500,229000,228500,9
|
|
20250305,120500,2122137250,229000,228500,229000,228500,8
|
|
20250305,120400,2120308750,228500,228500,229000,228500,7
|
|
20250305,120300,2118707750,229000,228500,229500,228500,25
|
|
20250305,120200,2112980750,228500,229000,229000,228500,7
|
|
20250305,120100,2111380250,228500,228000,228500,228000,10
|
|
20250305,120000,2109099750,227500,228000,228500,227500,105
|
|
20250305,115900,2085164250,228000,228500,229000,228000,60
|
|
20250305,115800,2071456250,229000,228500,229000,228500,11
|
|
20250305,115700,2068942250,229000,229500,229500,229000,119
|
|
20250305,115600,2041690750,229000,229000,229000,229000,6
|
|
20250305,115500,2040316750,229000,230000,230000,229000,202
|
|
20250305,115400,1994057750,229500,229000,230000,229000,20
|
|
20250305,115300,1989468750,229000,230000,230000,229000,14
|
|
20250305,115200,1986251750,229500,229500,229500,229000,9
|
|
20250305,115100,1984188750,229000,229000,230000,229000,45
|
|
20250305,115000,1973854750,229500,229500,229500,229000,16
|
|
20250305,114900,1970189250,229500,230000,230000,229500,13
|
|
20250305,114800,1967205250,230000,229500,230000,229500,29
|
|
20250305,114700,1960539750,230000,229000,230000,229000,11
|
|
20250305,114600,1958015750,229500,229000,229500,229000,4
|
|
20250305,114500,1957098250,229500,229500,229500,229500,23
|
|
20250305,114400,1951819750,229500,229500,229500,229000,11
|
|
20250305,114300,1949296250,230000,229500,230000,229500,9
|
|
20250305,114200,1947229750,230000,230000,230000,229500,90
|
|
20250305,114100,1926562750,229500,230000,230000,229500,35
|
|
20250305,114000,1918517250,229500,229500,230000,229500,11
|
|
20250305,113900,1915990750,230000,230000,230000,230000,25
|
|
20250305,113800,1910240750,229500,230000,230000,229500,2
|
|
20250305,113700,1909781250,230000,230000,230000,230000,6
|
|
20250305,113600,1908401250,230000,230000,230000,229500,29
|
|
20250305,113500,1901734750,230500,230000,230500,230000,4
|
|
20250305,113400,1900813750,229500,229500,230000,229500,124
|
|
20250305,113300,1872349250,230000,230000,230000,230000,15
|
|
20250305,113200,1868899250,229500,230000,230000,229500,17
|
|
20250305,113100,1864992250,230000,229500,230000,229500,20
|
|
20250305,113000,1860394750,230000,229500,230500,229500,22
|
|
20250305,112900,1855336750,230000,230000,230000,229500,6
|
|
20250305,112800,1853957250,230000,230500,230500,230000,14
|
|
20250305,112700,1850735750,230000,230000,230500,230000,22
|
|
20250305,112600,1845670750,230000,230000,230000,229500,10
|
|
20250305,112500,1843371750,230000,230000,230000,229500,5
|
|
20250305,112400,1842222750,230000,230000,230500,230000,113
|
|
20250305,112300,1816232250,230000,230000,230000,229500,12
|
|
20250305,112200,1813476250,229500,230000,230000,229500,161
|
|
20250305,112100,1776451750,229000,230000,230000,229000,34
|
|
20250305,112000,1768659750,230000,230000,230000,229500,45
|
|
20250305,111900,1758310250,230000,230000,230000,230000,2
|
|
20250305,111800,1757850250,230000,229000,230000,229000,28
|
|
20250305,111700,1751425250,229000,229500,229500,229000,4
|
|
20250305,111600,1750508250,229500,230000,230000,229500,42
|
|
20250305,111500,1740852250,229000,230000,230000,229000,2
|
|
20250305,111400,1740393250,229000,229500,230000,229000,21
|
|
20250305,111300,1735570250,230000,229500,230000,229500,25
|
|
20250305,111200,1729823250,230000,229500,230000,229500,209
|
|
20250305,111100,1681758750,229500,229500,229500,229500,5
|
|
20250305,111000,1680611250,229500,230000,230000,229500,35
|
|
20250305,110900,1672565250,230000,229500,230000,229500,12
|
|
20250305,110800,1669806250,230000,229500,230000,229000,16
|
|
20250305,110700,1666133250,229500,229500,229500,229500,5
|
|
20250305,110600,1664985750,230000,229500,230000,229500,34
|
|
20250305,110500,1657176250,229500,229500,229500,229500,2
|
|
20250305,110400,1656717250,230000,230000,230500,230000,151
|
|
20250305,110300,1621986250,230000,230000,230000,229500,22
|
|
20250305,110200,1616926750,230000,229500,230000,229500,32
|
|
20250305,110100,1609568250,229000,229500,230000,229000,32
|
|
20250305,110000,1602227250,229500,230500,230500,229500,4
|
|
20250305,105900,1601308250,230000,230000,230500,230000,19
|
|
20250305,105800,1596937250,230000,229500,230000,229500,96
|
|
20250305,105700,1574861250,230000,229500,230000,229500,52
|
|
20250305,105600,1562906750,230000,229000,230000,228500,18
|
|
20250305,105500,1558783250,229500,229500,229500,229500,36
|
|
20250305,105400,1550521250,230000,230000,230000,229500,121
|
|
20250305,105300,1522701750,229500,229500,229500,229500,2
|
|
20250305,105200,1522242750,230000,230500,230500,229500,21
|
|
20250305,105100,1517415750,230000,230000,230500,230000,116
|
|
20250305,105000,1490731250,230500,230500,230500,230000,79
|
|
20250305,104900,1472551250,230500,230000,230500,230000,71
|
|
20250305,104800,1456211250,230000,229000,230000,228500,540
|
|
20250305,104700,1332178750,229000,228000,229000,228000,353
|
|
20250305,104600,1251399750,228500,228500,228500,228500,11
|
|
20250305,104500,1248886250,229000,228500,229000,228500,25
|
|
20250305,104400,1243162750,228500,229000,229000,228500,127
|
|
20250305,104300,1214080250,229000,228500,229000,228500,245
|
|
20250305,104200,1158043750,228500,228000,228500,228000,10
|
|
20250305,104100,1155761750,228500,226500,228500,226500,20
|
|
20250305,104000,1151197750,226500,228000,228000,226500,124
|
|
20250305,103900,1122960250,226500,227000,228000,226500,170
|
|
20250305,103800,1084321250,226500,226500,226500,226250,26
|
|
20250305,103700,1078432500,226500,226500,227000,226500,28
|
|
20250305,103600,1072089500,226500,226000,226500,226000,11
|
|
20250305,103500,1069598500,225500,226500,227000,225500,156
|
|
20250305,103400,1034413500,225500,226000,226000,225500,23
|
|
20250305,103300,1029225500,226000,226000,226000,226000,23
|
|
20250305,103200,1024027500,226000,226500,226500,226000,55
|
|
20250305,103100,1011597000,226500,226500,226500,226000,67
|
|
20250305,103000,996428000,227000,227000,227000,227000,15
|
|
20250305,102900,993023000,227500,227500,227500,227500,10
|
|
20250305,102800,990748000,227500,227500,227500,227000,26
|
|
20250305,102700,984835000,227500,227500,227500,227500,27
|
|
20250305,102600,978692500,227500,227000,227500,226000,69
|
|
20250305,102500,963025500,227000,227000,227000,227000,30
|
|
20250305,102400,956215500,227000,226500,227000,226500,84
|
|
20250305,102300,937183000,226500,227000,227000,226500,46
|
|
20250305,102200,926762500,226500,227000,227000,226500,7
|
|
20250305,102100,925174000,227000,226500,227500,226500,18
|
|
20250305,102000,921092500,226500,227000,227500,226500,16
|
|
20250305,101900,917465000,227000,227500,227500,227000,25
|
|
20250305,101800,911785000,226500,227500,227500,226500,12
|
|
20250305,101700,909057000,227500,227000,227500,227000,191
|
|
20250305,101600,865618500,226000,227000,227500,226000,369
|
|
20250305,101500,781856500,227500,226250,227500,226250,283
|
|
20250305,101400,717686000,226250,226000,226250,226000,17
|
|
20250305,101300,713843500,226000,226250,226250,226000,4
|
|
20250305,101200,712939000,226000,226000,226000,226000,0
|
|
20250305,101100,712939000,226000,225500,226000,225500,76
|
|
20250305,101000,695770500,226000,225500,226000,225000,71
|
|
20250305,100900,679750500,225000,225500,225500,225000,24
|
|
20250305,100800,674348000,225000,224500,225000,224500,51
|
|
20250305,100700,662875500,225000,224500,225000,223500,230
|
|
20250305,100600,611248500,224500,223500,224500,223500,238
|
|
20250305,100500,557983500,224000,224000,224000,224000,0
|
|
20250305,100400,557983500,224000,224000,224000,224000,1
|
|
20250305,100300,557759500,224000,223000,224000,222500,10
|
|
20250305,100200,555529500,223000,223500,223500,223000,99
|
|
20250305,100100,533450000,223500,223500,223500,223500,161
|
|
20250305,100000,497466500,223000,223500,223500,223000,25
|
|
20250305,095900,491890500,223500,223500,223500,223500,1
|
|
20250305,095800,491667000,223500,223500,223500,223500,5
|
|
20250305,095700,490549500,223000,223000,223500,223000,139
|
|
20250305,095600,459552000,222500,221500,222500,221500,31
|
|
20250305,095500,452656500,222500,222000,222500,222000,65
|
|
20250305,095400,438214500,221500,221500,221500,221500,0
|
|
20250305,095300,438214500,221500,221500,221500,221500,0
|
|
20250305,095200,438214500,221500,221500,221500,221500,0
|
|
20250305,095100,438214500,221500,221500,221500,221500,0
|
|
20250305,095000,438214500,221500,221500,221500,221500,5
|
|
20250305,094900,437107000,222000,222000,222000,222000,3
|
|
20250305,094800,436441000,222000,222000,222000,222000,1
|
|
20250305,094700,436219000,221000,221500,221500,221000,97
|
|
20250305,094600,414737500,221500,221500,221500,221500,1
|
|
20250305,094500,414516000,221500,221500,221500,221500,0
|
|
20250305,094400,414516000,221500,222000,222000,221500,19
|
|
20250305,094300,410298500,222500,222500,222500,222500,1
|
|
20250305,094200,410076000,222500,222500,222500,222500,11
|
|
20250305,094100,407628500,222500,223000,223000,222500,21
|
|
20250305,094000,402954500,222500,222500,222500,222500,30
|
|
20250305,093900,396279500,222500,222500,222500,222500,5
|
|
20250305,093800,395167000,222000,222000,222000,222000,4
|
|
20250305,093700,394279000,223000,223000,223000,223000,6
|
|
20250305,093600,392941000,222500,222500,222500,222500,25
|
|
20250305,093500,387378500,222000,221500,222500,221500,112
|
|
20250305,093400,362522500,221000,221000,221000,221000,0
|
|
20250305,093300,362522500,221000,220500,221000,220500,83
|
|
20250305,093200,344193000,220500,220500,220500,220000,10
|
|
20250305,093100,341989000,221000,221000,221000,221000,2
|
|
20250305,093000,341547000,220000,221000,221000,220000,2
|
|
20250305,092900,341106000,221000,221000,221000,221000,1
|
|
20250305,092800,340885000,220000,221000,221000,220000,13
|
|
20250305,092700,338022000,221500,220500,221500,220500,5
|
|
20250305,092600,336918500,221000,220500,221000,220500,34
|
|
20250305,092500,329420000,220000,220000,220000,219000,10
|
|
20250305,092400,327221000,219500,220000,220000,219500,123
|
|
20250305,092300,300222000,219500,219500,219500,219500,0
|
|
20250305,092200,300222000,219500,219500,219500,219000,41
|
|
20250305,092100,291227500,219500,220000,220000,219500,83
|
|
20250305,092000,272986500,220000,220000,220000,220000,30
|
|
20250305,091900,266386500,220500,220500,220500,220500,0
|
|
20250305,091800,266386500,220500,221000,221000,220500,126
|
|
20250305,091700,238589500,221000,221000,221000,221000,12
|
|
20250305,091600,235937500,221000,221000,221000,221000,3
|
|
20250305,091500,235274500,221000,221000,221000,221000,0
|
|
20250305,091400,235274500,221000,221000,221000,221000,53
|
|
20250305,091300,223561500,221000,221000,222000,220500,91
|
|
20250305,091200,203455500,221000,222000,222000,221000,55
|
|
20250305,091100,191282500,222000,222000,222000,222000,14
|
|
20250305,091000,188174500,222000,222000,222500,222000,18
|
|
20250305,090900,184178000,222000,222000,222000,222000,12
|
|
20250305,090800,181514000,222000,222000,222000,222000,29
|
|
20250305,090700,175076000,222000,221500,222000,221500,63
|
|
20250305,090600,161100000,221500,222000,222000,220000,152
|
|
20250305,090500,127553000,221500,222000,222000,221500,12
|
|
20250305,090400,124889500,222000,221500,222000,221500,32
|
|
20250305,090300,117801000,220500,221000,221500,220500,42
|
|
20250305,090200,108514000,220500,221500,222000,220500,176
|
|
20250305,090100,69566500,222500,221000,222500,221000,46
|
|
20250305,090000,59372500,221000,218000,221500,218000,272
|