756 lines
44 KiB
CSV
756 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250304,213300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,213200,53028703250,251000,251000,251000,251000,0
|
|
20250304,213100,53028703250,251000,251000,251000,251000,0
|
|
20250304,213000,53028703250,251000,251000,251000,251000,0
|
|
20250304,212900,53028703250,251000,251000,251000,251000,0
|
|
20250304,212800,53028703250,251000,251000,251000,251000,0
|
|
20250304,212700,53028703250,251000,251000,251000,251000,0
|
|
20250304,212600,53028703250,251000,251000,251000,251000,0
|
|
20250304,212500,53028703250,251000,251000,251000,251000,0
|
|
20250304,212400,53028703250,251000,251000,251000,251000,0
|
|
20250304,212300,53028703250,251000,251000,251000,251000,0
|
|
20250304,212200,53028703250,251000,251000,251000,251000,0
|
|
20250304,212100,53028703250,251000,251000,251000,251000,0
|
|
20250304,212000,53028703250,251000,251000,251000,251000,0
|
|
20250304,211900,53028703250,251000,251000,251000,251000,0
|
|
20250304,211800,53028703250,251000,251000,251000,251000,0
|
|
20250304,211700,53028703250,251000,251000,251000,251000,0
|
|
20250304,211600,53028703250,251000,251000,251000,251000,0
|
|
20250304,211500,53028703250,251000,251000,251000,251000,0
|
|
20250304,211400,53028703250,251000,251000,251000,251000,0
|
|
20250304,211300,53028703250,251000,251000,251000,251000,0
|
|
20250304,211200,53028703250,251000,251000,251000,251000,0
|
|
20250304,211100,53028703250,251000,251000,251000,251000,0
|
|
20250304,211000,53028703250,251000,251000,251000,251000,0
|
|
20250304,210900,53028703250,251000,251000,251000,251000,0
|
|
20250304,210800,53028703250,251000,251000,251000,251000,0
|
|
20250304,210700,53028703250,251000,251000,251000,251000,0
|
|
20250304,210600,53028703250,251000,251000,251000,251000,0
|
|
20250304,210500,53028703250,251000,251000,251000,251000,0
|
|
20250304,210400,53028703250,251000,251000,251000,251000,0
|
|
20250304,210300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,210200,53028703250,251000,251000,251000,251000,0
|
|
20250304,210100,53028703250,251000,251000,251000,251000,0
|
|
20250304,210000,53028703250,251000,251000,251000,251000,0
|
|
20250304,205900,53028703250,251000,251000,251000,251000,0
|
|
20250304,205800,53028703250,251000,251000,251000,251000,0
|
|
20250304,205700,53028703250,251000,251000,251000,251000,0
|
|
20250304,205600,53028703250,251000,251000,251000,251000,0
|
|
20250304,205500,53028703250,251000,251000,251000,251000,0
|
|
20250304,205400,53028703250,251000,251000,251000,251000,0
|
|
20250304,205300,53028703250,251000,251000,251000,251000,0
|
|
20250304,205200,53028703250,251000,251000,251000,251000,0
|
|
20250304,205100,53028703250,251000,251000,251000,251000,0
|
|
20250304,205000,53028703250,251000,251000,251000,251000,0
|
|
20250304,204900,53028703250,251000,251000,251000,251000,0
|
|
20250304,204800,53028703250,251000,251000,251000,251000,0
|
|
20250304,204700,53028703250,251000,251000,251000,251000,0
|
|
20250304,204600,53028703250,251000,251000,251000,251000,0
|
|
20250304,204500,53028703250,251000,251000,251000,251000,0
|
|
20250304,204400,53028703250,251000,251000,251000,251000,0
|
|
20250304,204300,53028703250,251000,251000,251000,251000,0
|
|
20250304,204200,53028703250,251000,251000,251000,251000,0
|
|
20250304,204100,53028703250,251000,251000,251000,251000,0
|
|
20250304,204000,53028703250,251000,251000,251000,251000,0
|
|
20250304,203900,53028703250,251000,251000,251000,251000,0
|
|
20250304,203800,53028703250,251000,251000,251000,251000,0
|
|
20250304,203700,53028703250,251000,251000,251000,251000,0
|
|
20250304,203600,53028703250,251000,251000,251000,251000,0
|
|
20250304,203500,53028703250,251000,251000,251000,251000,0
|
|
20250304,203400,53028703250,251000,251000,251000,251000,0
|
|
20250304,203300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,203200,53028703250,251000,251000,251000,251000,0
|
|
20250304,203100,53028703250,251000,251000,251000,251000,0
|
|
20250304,203000,53028703250,251000,251000,251000,251000,0
|
|
20250304,202900,53028703250,251000,251000,251000,251000,0
|
|
20250304,202800,53028703250,251000,251000,251000,251000,0
|
|
20250304,202700,53028703250,251000,251000,251000,251000,0
|
|
20250304,202600,53028703250,251000,251000,251000,251000,0
|
|
20250304,202500,53028703250,251000,251000,251000,251000,0
|
|
20250304,202400,53028703250,251000,251000,251000,251000,0
|
|
20250304,202300,53028703250,251000,251000,251000,251000,0
|
|
20250304,202200,53028703250,251000,251000,251000,251000,0
|
|
20250304,202100,53028703250,251000,251000,251000,251000,0
|
|
20250304,202000,53028703250,251000,251000,251000,251000,0
|
|
20250304,201900,53028703250,251000,251000,251000,251000,0
|
|
20250304,201800,53028703250,251000,251000,251000,251000,0
|
|
20250304,201700,53028703250,251000,251000,251000,251000,0
|
|
20250304,201600,53028703250,251000,251000,251000,251000,0
|
|
20250304,201500,53028703250,251000,251000,251000,251000,0
|
|
20250304,201400,53028703250,251000,251000,251000,251000,0
|
|
20250304,201300,53028703250,251000,251000,251000,251000,0
|
|
20250304,201200,53028703250,251000,251000,251000,251000,0
|
|
20250304,201100,53028703250,251000,251000,251000,251000,0
|
|
20250304,201000,53028703250,251000,251000,251000,251000,0
|
|
20250304,200900,53028703250,251000,251000,251000,251000,0
|
|
20250304,200800,53028703250,251000,251000,251000,251000,0
|
|
20250304,200700,53028703250,251000,251000,251000,251000,0
|
|
20250304,200600,53028703250,251000,251000,251000,251000,0
|
|
20250304,200500,53028703250,251000,251000,251000,251000,0
|
|
20250304,200400,53028703250,251000,251000,251000,251000,0
|
|
20250304,200300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,200200,53028703250,251000,251000,251000,251000,0
|
|
20250304,200100,53028703250,251000,251000,251000,251000,0
|
|
20250304,200000,53028703250,251000,251000,251000,251000,0
|
|
20250304,195900,53028703250,251000,251000,251000,251000,0
|
|
20250304,195800,53028703250,251000,251000,251000,251000,0
|
|
20250304,195700,53028703250,251000,251000,251000,251000,0
|
|
20250304,195600,53028703250,251000,251000,251000,251000,0
|
|
20250304,195500,53028703250,251000,251000,251000,251000,0
|
|
20250304,195400,53028703250,251000,251000,251000,251000,0
|
|
20250304,195300,53028703250,251000,251000,251000,251000,0
|
|
20250304,195200,53028703250,251000,251000,251000,251000,0
|
|
20250304,195100,53028703250,251000,251000,251000,251000,0
|
|
20250304,195000,53028703250,251000,251000,251000,251000,0
|
|
20250304,194900,53028703250,251000,251000,251000,251000,0
|
|
20250304,194800,53028703250,251000,251000,251000,251000,0
|
|
20250304,194700,53028703250,251000,251000,251000,251000,0
|
|
20250304,194600,53028703250,251000,251000,251000,251000,0
|
|
20250304,194500,53028703250,251000,251000,251000,251000,0
|
|
20250304,194400,53028703250,251000,251000,251000,251000,0
|
|
20250304,194300,53028703250,251000,251000,251000,251000,0
|
|
20250304,194200,53028703250,251000,251000,251000,251000,0
|
|
20250304,194100,53028703250,251000,251000,251000,251000,0
|
|
20250304,194000,53028703250,251000,251000,251000,251000,0
|
|
20250304,193900,53028703250,251000,251000,251000,251000,0
|
|
20250304,193800,53028703250,251000,251000,251000,251000,0
|
|
20250304,193700,53028703250,251000,251000,251000,251000,0
|
|
20250304,193600,53028703250,251000,251000,251000,251000,0
|
|
20250304,193500,53028703250,251000,251000,251000,251000,0
|
|
20250304,193400,53028703250,251000,251000,251000,251000,0
|
|
20250304,193300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,193200,53028703250,251000,251000,251000,251000,0
|
|
20250304,193100,53028703250,251000,251000,251000,251000,0
|
|
20250304,193000,53028703250,251000,251000,251000,251000,0
|
|
20250304,192900,53028703250,251000,251000,251000,251000,0
|
|
20250304,192800,53028703250,251000,251000,251000,251000,0
|
|
20250304,192700,53028703250,251000,251000,251000,251000,0
|
|
20250304,192600,53028703250,251000,251000,251000,251000,0
|
|
20250304,192500,53028703250,251000,251000,251000,251000,0
|
|
20250304,192400,53028703250,251000,251000,251000,251000,0
|
|
20250304,192300,53028703250,251000,251000,251000,251000,0
|
|
20250304,192200,53028703250,251000,251000,251000,251000,0
|
|
20250304,192100,53028703250,251000,251000,251000,251000,0
|
|
20250304,192000,53028703250,251000,251000,251000,251000,0
|
|
20250304,191900,53028703250,251000,251000,251000,251000,0
|
|
20250304,191800,53028703250,251000,251000,251000,251000,0
|
|
20250304,191700,53028703250,251000,251000,251000,251000,0
|
|
20250304,191600,53028703250,251000,251000,251000,251000,0
|
|
20250304,191500,53028703250,251000,251000,251000,251000,0
|
|
20250304,191400,53028703250,251000,251000,251000,251000,0
|
|
20250304,191300,53028703250,251000,251000,251000,251000,0
|
|
20250304,191200,53028703250,251000,251000,251000,251000,0
|
|
20250304,191100,53028703250,251000,251000,251000,251000,0
|
|
20250304,191000,53028703250,251000,251000,251000,251000,0
|
|
20250304,190900,53028703250,251000,251000,251000,251000,0
|
|
20250304,190800,53028703250,251000,251000,251000,251000,0
|
|
20250304,190700,53028703250,251000,251000,251000,251000,0
|
|
20250304,190600,53028703250,251000,251000,251000,251000,0
|
|
20250304,190500,53028703250,251000,251000,251000,251000,0
|
|
20250304,190400,53028703250,251000,251000,251000,251000,0
|
|
20250304,190300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,190200,53028703250,251000,251000,251000,251000,0
|
|
20250304,190100,53028703250,251000,251000,251000,251000,0
|
|
20250304,190000,53028703250,251000,251000,251000,251000,0
|
|
20250304,185900,53028703250,251000,251000,251000,251000,0
|
|
20250304,185800,53028703250,251000,251000,251000,251000,0
|
|
20250304,185700,53028703250,251000,251000,251000,251000,0
|
|
20250304,185600,53028703250,251000,251000,251000,251000,0
|
|
20250304,185500,53028703250,251000,251000,251000,251000,0
|
|
20250304,185400,53028703250,251000,251000,251000,251000,0
|
|
20250304,185300,53028703250,251000,251000,251000,251000,0
|
|
20250304,185200,53028703250,251000,251000,251000,251000,0
|
|
20250304,185100,53028703250,251000,251000,251000,251000,0
|
|
20250304,185000,53028703250,251000,251000,251000,251000,0
|
|
20250304,184900,53028703250,251000,251000,251000,251000,0
|
|
20250304,184800,53028703250,251000,251000,251000,251000,0
|
|
20250304,184700,53028703250,251000,251000,251000,251000,0
|
|
20250304,184600,53028703250,251000,251000,251000,251000,0
|
|
20250304,184500,53028703250,251000,251000,251000,251000,0
|
|
20250304,184400,53028703250,251000,251000,251000,251000,0
|
|
20250304,184300,53028703250,251000,251000,251000,251000,0
|
|
20250304,184200,53028703250,251000,251000,251000,251000,0
|
|
20250304,184100,53028703250,251000,251000,251000,251000,0
|
|
20250304,184000,53028703250,251000,251000,251000,251000,0
|
|
20250304,183900,53028703250,251000,251000,251000,251000,0
|
|
20250304,183800,53028703250,251000,251000,251000,251000,0
|
|
20250304,183700,53028703250,251000,251000,251000,251000,0
|
|
20250304,183600,53028703250,251000,251000,251000,251000,0
|
|
20250304,183500,53028703250,251000,251000,251000,251000,0
|
|
20250304,183400,53028703250,251000,251000,251000,251000,0
|
|
20250304,183300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,183200,53028703250,251000,251000,251000,251000,0
|
|
20250304,183100,53028703250,251000,251000,251000,251000,0
|
|
20250304,183000,53028703250,251000,251000,251000,251000,0
|
|
20250304,182900,53028703250,251000,251000,251000,251000,0
|
|
20250304,182800,53028703250,251000,251000,251000,251000,0
|
|
20250304,182700,53028703250,251000,251000,251000,251000,0
|
|
20250304,182600,53028703250,251000,251000,251000,251000,0
|
|
20250304,182500,53028703250,251000,251000,251000,251000,0
|
|
20250304,182400,53028703250,251000,251000,251000,251000,0
|
|
20250304,182300,53028703250,251000,251000,251000,251000,0
|
|
20250304,182200,53028703250,251000,251000,251000,251000,0
|
|
20250304,182100,53028703250,251000,251000,251000,251000,0
|
|
20250304,182000,53028703250,251000,251000,251000,251000,0
|
|
20250304,181900,53028703250,251000,251000,251000,251000,0
|
|
20250304,181800,53028703250,251000,251000,251000,251000,0
|
|
20250304,181700,53028703250,251000,251000,251000,251000,0
|
|
20250304,181600,53028703250,251000,251000,251000,251000,0
|
|
20250304,181500,53028703250,251000,251000,251000,251000,0
|
|
20250304,181400,53028703250,251000,251000,251000,251000,0
|
|
20250304,181300,53028703250,251000,251000,251000,251000,0
|
|
20250304,181200,53028703250,251000,251000,251000,251000,0
|
|
20250304,181100,53028703250,251000,251000,251000,251000,0
|
|
20250304,181000,53028703250,251000,251000,251000,251000,0
|
|
20250304,180900,53028703250,251000,251000,251000,251000,0
|
|
20250304,180800,53028703250,251000,251000,251000,251000,0
|
|
20250304,180700,53028703250,251000,251000,251000,251000,0
|
|
20250304,180600,53028703250,251000,251000,251000,251000,0
|
|
20250304,180500,53028703250,251000,251000,251000,251000,0
|
|
20250304,180400,53028703250,251000,251000,251000,251000,0
|
|
20250304,180300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,180200,53028703250,251000,251000,251000,251000,0
|
|
20250304,180100,53028703250,251000,251000,251000,251000,0
|
|
20250304,180000,53028703250,251000,251000,251000,251000,0
|
|
20250304,175900,53028703250,251000,251000,251000,251000,0
|
|
20250304,175800,53028703250,251000,251000,251000,251000,0
|
|
20250304,175700,53028703250,251000,251000,251000,251000,0
|
|
20250304,175600,53028703250,251000,251000,251000,251000,0
|
|
20250304,175500,53028703250,251000,251000,251000,251000,0
|
|
20250304,175400,53028703250,251000,251000,251000,251000,0
|
|
20250304,175300,53028703250,251000,251000,251000,251000,0
|
|
20250304,175200,53028703250,251000,251000,251000,251000,0
|
|
20250304,175100,53028703250,251000,251000,251000,251000,0
|
|
20250304,175000,53028703250,251000,251000,251000,251000,0
|
|
20250304,174900,53028703250,251000,251000,251000,251000,0
|
|
20250304,174800,53028703250,251000,251000,251000,251000,0
|
|
20250304,174700,53028703250,251000,251000,251000,251000,0
|
|
20250304,174600,53028703250,251000,251000,251000,251000,0
|
|
20250304,174500,53028703250,251000,251000,251000,251000,0
|
|
20250304,174400,53028703250,251000,251000,251000,251000,0
|
|
20250304,174300,53028703250,251000,251000,251000,251000,0
|
|
20250304,174200,53028703250,251000,251000,251000,251000,0
|
|
20250304,174100,53028703250,251000,251000,251000,251000,0
|
|
20250304,174000,53028703250,251000,251000,251000,251000,0
|
|
20250304,173900,53028703250,251000,251000,251000,251000,0
|
|
20250304,173800,53028703250,251000,251000,251000,251000,0
|
|
20250304,173700,53028703250,251000,251000,251000,251000,0
|
|
20250304,173600,53028703250,251000,251000,251000,251000,0
|
|
20250304,173500,53028703250,251000,251000,251000,251000,0
|
|
20250304,173400,53028703250,251000,251000,251000,251000,0
|
|
20250304,173300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,173200,53028703250,251000,251000,251000,251000,0
|
|
20250304,173100,53028703250,251000,251000,251000,251000,0
|
|
20250304,173000,53028703250,251000,251000,251000,251000,0
|
|
20250304,172900,53028703250,251000,251000,251000,251000,0
|
|
20250304,172800,53028703250,251000,251000,251000,251000,0
|
|
20250304,172700,53028703250,251000,251000,251000,251000,0
|
|
20250304,172600,53028703250,251000,251000,251000,251000,0
|
|
20250304,172500,53028703250,251000,251000,251000,251000,0
|
|
20250304,172400,53028703250,251000,251000,251000,251000,0
|
|
20250304,172300,53028703250,251000,251000,251000,251000,0
|
|
20250304,172200,53028703250,251000,251000,251000,251000,0
|
|
20250304,172100,53028703250,251000,251000,251000,251000,0
|
|
20250304,172000,53028703250,251000,251000,251000,251000,0
|
|
20250304,171900,53028703250,251000,251000,251000,251000,0
|
|
20250304,171800,53028703250,251000,251000,251000,251000,0
|
|
20250304,171700,53028703250,251000,251000,251000,251000,0
|
|
20250304,171600,53028703250,251000,251000,251000,251000,0
|
|
20250304,171500,53028703250,251000,251000,251000,251000,0
|
|
20250304,171400,53028703250,251000,251000,251000,251000,0
|
|
20250304,171300,53028703250,251000,251000,251000,251000,0
|
|
20250304,171200,53028703250,251000,251000,251000,251000,0
|
|
20250304,171100,53028703250,251000,251000,251000,251000,0
|
|
20250304,171000,53028703250,251000,251000,251000,251000,0
|
|
20250304,170900,53028703250,251000,251000,251000,251000,0
|
|
20250304,170800,53028703250,251000,251000,251000,251000,0
|
|
20250304,170700,53028703250,251000,251000,251000,251000,0
|
|
20250304,170600,53028703250,251000,251000,251000,251000,0
|
|
20250304,170500,53028703250,251000,251000,251000,251000,0
|
|
20250304,170400,53028703250,251000,251000,251000,251000,0
|
|
20250304,170300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,170200,53028703250,251000,251000,251000,251000,0
|
|
20250304,170100,53028703250,251000,251000,251000,251000,0
|
|
20250304,170000,53028703250,251000,251000,251000,251000,0
|
|
20250304,165900,53028703250,251000,251000,251000,251000,0
|
|
20250304,165800,53028703250,251000,251000,251000,251000,0
|
|
20250304,165700,53028703250,251000,251000,251000,251000,0
|
|
20250304,165600,53028703250,251000,251000,251000,251000,0
|
|
20250304,165500,53028703250,251000,251000,251000,251000,0
|
|
20250304,165400,53028703250,251000,251000,251000,251000,0
|
|
20250304,165300,53028703250,251000,251000,251000,251000,0
|
|
20250304,165200,53028703250,251000,251000,251000,251000,0
|
|
20250304,165100,53028703250,251000,251000,251000,251000,0
|
|
20250304,165000,53028703250,251000,251000,251000,251000,0
|
|
20250304,164900,53028703250,251000,251000,251000,251000,0
|
|
20250304,164800,53028703250,251000,251000,251000,251000,0
|
|
20250304,164700,53028703250,251000,251000,251000,251000,0
|
|
20250304,164600,53028703250,251000,251000,251000,251000,0
|
|
20250304,164500,53028703250,251000,251000,251000,251000,0
|
|
20250304,164400,53028703250,251000,251000,251000,251000,0
|
|
20250304,164300,53028703250,251000,251000,251000,251000,0
|
|
20250304,164200,53028703250,251000,251000,251000,251000,0
|
|
20250304,164100,53028703250,251000,251000,251000,251000,0
|
|
20250304,164000,53028703250,251000,251000,251000,251000,0
|
|
20250304,163900,53028703250,251000,251000,251000,251000,0
|
|
20250304,163800,53028703250,251000,251000,251000,251000,0
|
|
20250304,163700,53028703250,251000,251000,251000,251000,0
|
|
20250304,163600,53028703250,251000,251000,251000,251000,0
|
|
20250304,163500,53028703250,251000,251000,251000,251000,0
|
|
20250304,163400,53028703250,251000,251000,251000,251000,0
|
|
20250304,163300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,163200,53028703250,251000,251000,251000,251000,0
|
|
20250304,163100,53028703250,251000,251000,251000,251000,0
|
|
20250304,163000,53028703250,251000,251000,251000,251000,0
|
|
20250304,162900,53028703250,251000,251000,251000,251000,0
|
|
20250304,162800,53028703250,251000,251000,251000,251000,0
|
|
20250304,162700,53028703250,251000,251000,251000,251000,0
|
|
20250304,162600,53028703250,251000,251000,251000,251000,0
|
|
20250304,162500,53028703250,251000,251000,251000,251000,0
|
|
20250304,162400,53028703250,251000,251000,251000,251000,0
|
|
20250304,162300,53028703250,251000,251000,251000,251000,0
|
|
20250304,162200,53028703250,251000,251000,251000,251000,0
|
|
20250304,162100,53028703250,251000,251000,251000,251000,0
|
|
20250304,162000,53028703250,251000,251000,251000,251000,0
|
|
20250304,161900,53028703250,251000,251000,251000,251000,0
|
|
20250304,161800,53028703250,251000,251000,251000,251000,0
|
|
20250304,161700,53028703250,251000,251000,251000,251000,0
|
|
20250304,161600,53028703250,251000,251000,251000,251000,0
|
|
20250304,161500,53028703250,251000,251000,251000,251000,0
|
|
20250304,161400,53028703250,251000,251000,251000,251000,0
|
|
20250304,161300,53028703250,251000,251000,251000,251000,0
|
|
20250304,161200,53028703250,251000,251000,251000,251000,0
|
|
20250304,161100,53028703250,251000,251000,251000,251000,0
|
|
20250304,161000,53028703250,251000,251000,251000,251000,0
|
|
20250304,160900,53028703250,251000,251000,251000,251000,0
|
|
20250304,160800,53028703250,251000,251000,251000,251000,0
|
|
20250304,160700,53028703250,251000,251000,251000,251000,0
|
|
20250304,160600,53028703250,251000,251000,251000,251000,0
|
|
20250304,160500,53028703250,251000,251000,251000,251000,0
|
|
20250304,160400,53028703250,251000,251000,251000,251000,0
|
|
20250304,160300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,160200,53028703250,251000,251000,251000,251000,0
|
|
20250304,160100,53028703250,251000,251000,251000,251000,0
|
|
20250304,160000,53028703250,251000,251000,251000,251000,0
|
|
20250304,155900,53028703250,251000,251000,251000,251000,0
|
|
20250304,155800,53028703250,251000,251000,251000,251000,0
|
|
20250304,155700,53028703250,251000,251000,251000,251000,0
|
|
20250304,155600,53028703250,251000,251000,251000,251000,0
|
|
20250304,155500,53028703250,251000,251000,251000,251000,0
|
|
20250304,155400,53028703250,251000,251000,251000,251000,0
|
|
20250304,155300,53028703250,251000,251000,251000,251000,0
|
|
20250304,155200,53028703250,251000,251000,251000,251000,0
|
|
20250304,155100,53028703250,251000,251000,251000,251000,0
|
|
20250304,155000,53028703250,251000,251000,251000,251000,0
|
|
20250304,154900,53028703250,251000,251000,251000,251000,0
|
|
20250304,154800,53028703250,251000,251000,251000,251000,0
|
|
20250304,154700,53028703250,251000,251000,251000,251000,0
|
|
20250304,154600,53028703250,251000,251000,251000,251000,0
|
|
20250304,154500,53028703250,251000,251000,251000,251000,0
|
|
20250304,154400,53028703250,251000,251000,251000,251000,0
|
|
20250304,154300,53028703250,251000,251000,251000,251000,0
|
|
20250304,154200,53028703250,251000,251000,251000,251000,0
|
|
20250304,154100,53028703250,251000,251000,251000,251000,0
|
|
20250304,154000,53028703250,251000,251000,251000,251000,0
|
|
20250304,153900,53028703250,251000,251000,251000,251000,0
|
|
20250304,153800,53028703250,251000,251000,251000,251000,0
|
|
20250304,153700,53028703250,251000,251000,251000,251000,0
|
|
20250304,153600,53028703250,251000,251000,251000,251000,0
|
|
20250304,153500,53028703250,251000,251000,251000,251000,0
|
|
20250304,153400,53028703250,251000,251000,251000,251000,0
|
|
20250304,153300,53028703250,251000,251000,251000,251000,5550
|
|
20250304,153200,53028703250,251000,251000,251000,251000,0
|
|
20250304,153100,53028703250,251000,251000,251000,251000,0
|
|
20250304,153000,53028703250,251000,251000,251000,251000,5550
|
|
20250304,152900,51635653250,251000,251000,251000,251000,0
|
|
20250304,152800,51635653250,251000,251000,251000,251000,0
|
|
20250304,152700,51635653250,251000,251000,251000,251000,0
|
|
20250304,152600,51635653250,251000,251000,251000,251000,0
|
|
20250304,152500,51635653250,251000,251000,251000,251000,0
|
|
20250304,152400,51635653250,251000,251000,251000,251000,0
|
|
20250304,152300,51635653250,251000,251000,251000,251000,0
|
|
20250304,152200,51635653250,251000,251000,251000,251000,0
|
|
20250304,152100,51635653250,251000,251000,251000,251000,0
|
|
20250304,152000,51635653250,251000,251000,251000,251000,0
|
|
20250304,151900,51635653250,251000,250500,251000,250000,300
|
|
20250304,151800,51560555750,250500,250500,250500,250000,612
|
|
20250304,151700,51407271250,250500,250500,250500,250000,384
|
|
20250304,151600,51311140750,250250,250000,250500,250000,340
|
|
20250304,151500,51226042500,250000,250000,250500,250000,233
|
|
20250304,151400,51167769500,250500,250500,251000,250000,1025
|
|
20250304,151300,50911011500,250500,251000,251000,250000,1896
|
|
20250304,151200,50435935000,251000,251500,251500,250500,3044
|
|
20250304,151100,49671978250,251500,251000,251500,251000,102
|
|
20250304,151000,49646361250,251000,251500,251500,251000,189
|
|
20250304,150900,49598862750,251500,251500,251500,251000,325
|
|
20250304,150800,49517198250,251500,251500,252000,251000,237
|
|
20250304,150700,49457598750,252000,251500,252000,251500,892
|
|
20250304,150600,49233226750,251500,251500,252000,251500,254
|
|
20250304,150500,49169258750,251500,251500,252000,251000,319
|
|
20250304,150400,49089016750,251500,251500,251500,251250,551
|
|
20250304,150300,48950447250,251500,251250,251500,251250,441
|
|
20250304,150200,48839545000,251500,251500,251500,251000,555
|
|
20250304,150100,48700088750,251500,251000,251500,251000,330
|
|
20250304,150000,48617164750,251500,251000,251500,251000,570
|
|
20250304,145900,48473870750,251000,251000,251500,251000,255
|
|
20250304,145800,48409784250,251500,251500,251500,251000,269
|
|
20250304,145700,48342188750,251000,251500,251500,251000,262
|
|
20250304,145600,48276327750,251000,251500,251500,251000,475
|
|
20250304,145500,48156928250,251000,251500,251500,251000,183
|
|
20250304,145400,48110930750,251500,251000,251500,251000,291
|
|
20250304,145300,48037829750,251500,251000,251500,251000,817
|
|
20250304,145200,47832392750,251000,251000,251500,251000,287
|
|
20250304,145100,47760231750,251500,251500,251500,251000,249
|
|
20250304,145000,47697663250,251500,251500,251500,251000,252
|
|
20250304,144900,47634319250,251500,252000,252000,251000,462
|
|
20250304,144800,47518122250,251500,251500,252000,251000,218
|
|
20250304,144700,47463233750,251500,251500,252000,251000,317
|
|
20250304,144600,47383512250,252000,251000,252000,251000,743
|
|
20250304,144500,47196467750,251000,251500,251500,251000,173
|
|
20250304,144400,47152977750,251000,251500,251500,251000,489
|
|
20250304,144300,47030082750,251500,251500,251500,251000,244
|
|
20250304,144200,46968740250,251500,251500,251500,251000,285
|
|
20250304,144100,46897083250,251500,251000,252000,251000,165
|
|
20250304,144000,46855617500,251000,251500,252000,251000,902
|
|
20250304,143900,46628790500,251500,251000,251500,251000,379
|
|
20250304,143800,46533497000,251000,251250,251500,251000,409
|
|
20250304,143700,46430760750,251000,251500,251500,251000,192
|
|
20250304,143600,46382491250,251000,251500,251500,251000,442
|
|
20250304,143500,46271388500,251500,251500,251500,251000,389
|
|
20250304,143400,46173591000,251250,251500,251500,251000,325
|
|
20250304,143300,46091896500,251500,251500,251500,251000,145
|
|
20250304,143200,46055455500,251500,251500,251500,251000,168
|
|
20250304,143100,46013242250,251000,251500,251500,251000,265
|
|
20250304,143000,45946619500,251000,251500,252000,251000,1187
|
|
20250304,142900,45648084000,252000,252000,252000,251500,105
|
|
20250304,142800,45621663750,252000,252000,252500,251500,1320
|
|
20250304,142700,45289384250,252000,252250,252500,251500,1327
|
|
20250304,142600,44955003000,252250,252500,252500,252250,183
|
|
20250304,142500,44908830000,252500,252250,252500,252250,224
|
|
20250304,142400,44852297000,252500,251250,252500,251250,2307
|
|
20250304,142300,44271714000,251250,251500,251500,251250,159
|
|
20250304,142200,44231741250,251250,251500,251500,251000,118
|
|
20250304,142100,44202095000,251500,251000,251500,251000,116
|
|
20250304,142000,44172934750,251500,251500,251500,251000,109
|
|
20250304,141900,44145551250,251500,251000,251500,251000,102
|
|
20250304,141800,44119936500,251500,251000,251500,250500,3371
|
|
20250304,141700,43273710750,250500,250500,251000,250500,86
|
|
20250304,141600,43252157750,251000,250500,251000,250500,455
|
|
20250304,141500,43138153750,250500,250500,251000,250500,517
|
|
20250304,141400,43008624250,251000,250500,251000,250500,372
|
|
20250304,141300,42915412250,251000,250500,251000,250500,1247
|
|
20250304,141200,42602906250,251000,250500,251000,250500,850
|
|
20250304,141100,42389957750,251000,251000,251500,250500,463
|
|
20250304,141000,42273686250,251000,251250,251500,251000,212
|
|
20250304,140900,42220453500,251500,251500,251500,250500,247
|
|
20250304,140800,42158437000,251000,251500,251500,251000,233
|
|
20250304,140700,42099930000,251000,251500,251500,251000,394
|
|
20250304,140600,42000996500,251500,251000,251500,251000,253
|
|
20250304,140500,41937456500,251500,251500,251500,251000,465
|
|
20250304,140400,41820726500,251500,251000,251500,251000,343
|
|
20250304,140300,41734608000,251000,251000,251500,250500,1051
|
|
20250304,140200,41470805000,250500,250500,251000,250500,121
|
|
20250304,140100,41440470000,250500,250500,251000,250500,309
|
|
20250304,140000,41363054500,250500,251000,251000,250500,92
|
|
20250304,135900,41339997000,250500,250000,251000,250000,954
|
|
20250304,135800,41100959500,250500,250500,250500,250000,610
|
|
20250304,135700,40948436500,250000,250500,250500,250000,139
|
|
20250304,135600,40913673000,250500,250000,250500,250000,291
|
|
20250304,135500,40840897500,250500,250000,250500,250000,190
|
|
20250304,135400,40793364000,250500,250500,250500,250000,1005
|
|
20250304,135300,40542093000,250500,250000,250500,250000,387
|
|
20250304,135200,40445327000,250000,250500,250500,250000,480
|
|
20250304,135100,40325295500,250000,250000,250500,250000,791
|
|
20250304,135000,40127523000,250000,250500,250500,250000,176
|
|
20250304,134900,40083505750,250500,251000,251000,249500,1075
|
|
20250304,134800,39814687250,251000,250500,251000,250500,145
|
|
20250304,134700,39778331250,250500,251000,251000,250500,130
|
|
20250304,134600,39745729750,251000,251000,251000,250000,203
|
|
20250304,134500,39694861250,251000,250000,251000,250000,1046
|
|
20250304,134400,39432904250,250500,250000,250500,250000,218
|
|
20250304,134300,39378378250,250500,250500,250500,250000,158
|
|
20250304,134200,39338856750,250500,250500,250500,250000,598
|
|
20250304,134100,39189336750,250500,250000,250500,250000,140
|
|
20250304,134000,39154310250,250000,250500,250500,250000,77
|
|
20250304,133900,39135036750,250500,250000,250500,250000,98
|
|
20250304,133800,39110515500,250500,250000,250500,250000,154
|
|
20250304,133700,39071986500,250500,251000,251000,250000,936
|
|
20250304,133600,38837846000,250500,251000,251000,250500,617
|
|
20250304,133500,38683266500,250500,250500,251000,250500,176
|
|
20250304,133400,38639156500,251000,251500,251500,250500,543
|
|
20250304,133300,38503016500,251500,250500,251500,250500,1051
|
|
20250304,133200,38239211500,250500,250500,251000,250500,172
|
|
20250304,133100,38196086000,251000,250000,251000,250000,1372
|
|
20250304,133000,37852387500,250500,250500,250500,250000,1194
|
|
20250304,132900,37553868500,250500,250000,250500,250000,236
|
|
20250304,132800,37494775000,250500,250500,250500,250000,101
|
|
20250304,132700,37469517500,250500,249500,250500,249500,1765
|
|
20250304,132600,37028275500,249500,250000,250000,249250,1058
|
|
20250304,132500,36764292500,250000,249500,250000,249500,222
|
|
20250304,132400,36708816500,250000,249500,250000,249500,114
|
|
20250304,132300,36680351500,250000,250000,250000,249500,140
|
|
20250304,132200,36645410000,250000,249500,250000,249500,26
|
|
20250304,132100,36638921000,249500,249500,250000,249500,386
|
|
20250304,132000,36542605000,250000,250000,250000,249500,75
|
|
20250304,131900,36523872000,249500,249000,250000,249000,147
|
|
20250304,131800,36487192500,249000,249000,250000,249000,265
|
|
20250304,131700,36421100000,249500,249500,249500,249000,178
|
|
20250304,131600,36376742500,249000,249500,249500,249000,131
|
|
20250304,131500,36344082500,249000,249000,249500,249000,1723
|
|
20250304,131400,35914978000,249000,249500,250000,249000,190
|
|
20250304,131300,35867589500,249500,249500,250000,249500,1287
|
|
20250304,131200,35546470000,249500,249500,250000,249500,77
|
|
20250304,131100,35527253500,250000,249500,250000,249500,383
|
|
20250304,131000,35431681000,249500,249500,250000,249500,497
|
|
20250304,130900,35307632000,250000,249500,250000,249000,863
|
|
20250304,130800,35092260500,249500,249500,250000,249500,197
|
|
20250304,130700,35043103500,249500,249500,250000,249500,702
|
|
20250304,130600,34867953000,249500,250000,250000,249500,130
|
|
20250304,130500,34835501000,250000,249000,250000,249000,200
|
|
20250304,130400,34785585500,249000,250000,250000,249000,919
|
|
20250304,130300,34556297750,250000,250500,250500,249500,206
|
|
20250304,130200,34504784750,250000,250500,251000,249500,2461
|
|
20250304,130100,33888897250,251000,250500,251000,250500,91
|
|
20250304,130000,33866072750,250500,251000,251000,250500,181
|
|
20250304,125900,33820717750,251000,250500,251000,250500,180
|
|
20250304,125800,33775610750,250500,251000,251000,250500,64
|
|
20250304,125700,33759563750,251000,251000,251000,250500,66
|
|
20250304,125600,33743020750,251000,251000,251000,250500,106
|
|
20250304,125500,33716426250,251000,251000,251000,250500,60
|
|
20250304,125400,33701379750,250500,251000,251000,250500,174
|
|
20250304,125300,33657767250,251000,250500,251000,250500,144
|
|
20250304,125200,33621631250,251000,251000,251500,251000,148
|
|
20250304,125100,33584481750,251500,251000,251500,250500,171
|
|
20250304,125000,33541572500,251000,251000,251500,250500,289
|
|
20250304,124900,33469062500,251000,251000,251500,250500,318
|
|
20250304,124800,33389342500,250500,251000,251000,250500,165
|
|
20250304,124700,33347956000,250500,250500,251000,250500,117
|
|
20250304,124600,33318606500,250500,250500,251000,250500,102
|
|
20250304,124500,33293033500,250500,251000,251000,250500,190
|
|
20250304,124400,33245385250,250500,251000,251000,250500,208
|
|
20250304,124300,33193222750,251000,251000,251000,250500,137
|
|
20250304,124200,33158857750,250500,251000,251000,250500,129
|
|
20250304,124100,33126503750,250500,250500,251000,250500,70
|
|
20250304,124000,33108959250,251000,251000,251000,250500,87
|
|
20250304,123900,33087136750,251000,250500,251000,250500,169
|
|
20250304,123800,33044744750,251000,250500,251000,250500,42
|
|
20250304,123700,33034214750,251000,251000,251000,250500,66
|
|
20250304,123600,33017667250,250500,251000,251000,250500,135
|
|
20250304,123500,32983829500,250500,251500,251500,250500,609
|
|
20250304,123400,32830967000,251500,251000,251500,250500,260
|
|
20250304,123300,32765713000,251000,251000,251000,250500,1091
|
|
20250304,123200,32491899000,251000,250500,251000,250500,37
|
|
20250304,123100,32482629500,251000,250500,251000,250500,63
|
|
20250304,123000,32466837500,250500,250000,251000,250000,131
|
|
20250304,122900,32434033500,250000,250500,250750,250000,304
|
|
20250304,122800,32357888500,250500,251000,251000,250500,41
|
|
20250304,122700,32347616500,251000,250500,251000,250500,76
|
|
20250304,122600,32328565000,251000,250500,251000,250500,69
|
|
20250304,122500,32311275000,250500,250500,250750,250500,147
|
|
20250304,122400,32274451000,250500,250500,251000,250500,103
|
|
20250304,122300,32248630250,250500,251000,251000,250500,134
|
|
20250304,122200,32215001250,251000,250500,251000,250500,122
|
|
20250304,122100,32184436250,251000,250750,251000,250500,127
|
|
20250304,122000,32152610250,251000,251000,251000,250500,88
|
|
20250304,121900,32130558750,250500,250500,251000,250000,140
|
|
20250304,121800,32095471750,250500,250000,250500,250000,159
|
|
20250304,121700,32055669250,250500,250000,250500,250000,67
|
|
20250304,121600,32038901750,250000,251000,251000,250000,944
|
|
20250304,121500,31802409750,251000,251000,251000,250500,105
|
|
20250304,121400,31776091250,251000,251000,251000,250500,183
|
|
20250304,121300,31730177250,250500,251000,251000,250500,77
|
|
20250304,121200,31710879250,250500,251000,251000,250500,135
|
|
20250304,121100,31677007750,250500,250500,251000,250500,52
|
|
20250304,121000,31663974750,250500,250500,251000,250500,92
|
|
20250304,120900,31640920250,250500,250000,250500,249500,1667
|
|
20250304,120800,31223993750,250000,249000,250000,249000,717
|
|
20250304,120700,31045077250,249500,249000,249500,249000,124
|
|
20250304,120600,31014166750,249500,249250,249500,249000,113
|
|
20250304,120500,30985987500,249000,249000,249500,249000,236
|
|
20250304,120400,30927160000,249500,249000,249500,249000,87
|
|
20250304,120300,30905489000,249000,249000,249500,249000,363
|
|
20250304,120200,30815080000,249000,249500,249500,249000,109
|
|
20250304,120100,30787901500,249000,249500,249500,249000,144
|
|
20250304,120000,30752028750,249500,249500,249500,249000,59
|
|
20250304,115900,30737320250,249500,249500,249500,249000,253
|
|
20250304,115800,30674312750,249500,249250,249500,249000,214
|
|
20250304,115700,30621007500,249250,249250,249250,249000,251
|
|
20250304,115600,30558503000,249000,249000,249250,249000,64
|
|
20250304,115500,30542561250,249000,249250,249250,249000,96
|
|
20250304,115400,30518643750,249000,249250,249250,249000,201
|
|
20250304,115300,30468592750,249000,249000,249500,249000,148
|
|
20250304,115200,30431718500,249000,249500,249500,249000,131
|
|
20250304,115100,30399091500,249000,249500,249500,249000,180
|
|
20250304,115000,30354259000,249000,249000,249500,249000,1121
|
|
20250304,114900,30075121500,249000,249500,249500,249000,193
|
|
20250304,114800,30027012000,249000,249500,249500,249000,177
|
|
20250304,114700,29982914500,249000,249000,249500,249000,59
|
|
20250304,114600,29968212000,249000,249500,249500,249000,131
|
|
20250304,114500,29935587500,249500,249500,249500,249000,75
|
|
20250304,114400,29916894500,249000,249500,249500,248500,1591
|
|
20250304,114300,29521043500,249000,249500,249500,249000,182
|
|
20250304,114200,29475709500,249500,249000,249500,248000,2330
|
|
20250304,114100,28897259500,249000,249500,250000,248000,2581
|
|
20250304,114000,28255540500,249500,250000,251000,249000,1444
|
|
20250304,113900,27895009000,250000,250500,251500,249000,10104
|
|
20250304,113800,25369102000,250500,251000,251000,250500,52
|
|
20250304,113700,25356063500,250500,250500,251000,250000,1129
|
|
20250304,113600,25073313500,251000,250500,251000,250500,266
|
|
20250304,113500,25006677500,250500,251000,251000,250500,661
|
|
20250304,113400,24841081500,250500,250750,251000,250500,264
|
|
20250304,113300,24774842500,251000,250500,251000,250500,129
|
|
20250304,113200,24742473250,250500,251000,251500,250500,188
|
|
20250304,113100,24695314250,250500,250500,251000,250500,100
|
|
20250304,113000,24670242250,251000,250500,251000,250500,73
|
|
20250304,112900,24651934750,250500,250500,251500,250500,114
|
|
20250304,112800,24623329750,251500,251500,251500,250500,186
|
|
20250304,112700,24576652250,251000,251000,251500,251000,31
|
|
20250304,112600,24568863250,251500,251000,251500,251000,79
|
|
20250304,112500,24549014250,251500,251000,252000,250500,349
|
|
20250304,112400,24461465250,251000,251000,251500,251000,589
|
|
20250304,112300,24313601250,251500,251500,251500,251000,109
|
|
20250304,112200,24286201250,251500,251500,252000,251000,184
|
|
20250304,112100,24239942250,252000,251500,252000,251500,385
|
|
20250304,112000,24143102750,252000,252000,252000,251500,76
|
|
20250304,111900,24123976250,251500,251500,252000,251500,58
|
|
20250304,111800,24109385750,251500,251500,252000,251500,80
|
|
20250304,111700,24089245250,251500,252000,252000,251500,128
|
|
20250304,111600,24057036250,252000,252000,252000,251500,206
|
|
20250304,111500,24005212250,252000,252000,252000,251500,82
|
|
20250304,111400,23984571750,252000,252000,252000,251500,364
|
|
20250304,111300,23893009250,252000,251500,252000,251500,242
|
|
20250304,111200,23832124250,252000,252000,252000,251500,461
|
|
20250304,111100,23716131250,251500,252000,252000,251500,50
|
|
20250304,111000,23703546750,252000,252000,252000,251000,107
|
|
20250304,110900,23676619750,252000,251500,252000,251000,153
|
|
20250304,110800,23638143750,251000,251000,251500,251000,138
|
|
20250304,110700,23603451250,251500,251500,251500,251000,179
|
|
20250304,110600,23558469750,251500,251000,251500,251000,150
|
|
20250304,110500,23520776250,251500,251500,251500,251000,184
|
|
20250304,110400,23474521250,251500,251000,251500,250500,211
|
|
20250304,110300,23421600500,251000,251000,251000,250500,227
|
|
20250304,110200,23364654500,250500,251000,251000,250500,100
|
|
20250304,110100,23339583500,250500,251000,251000,250500,108
|
|
20250304,110000,23312516000,251000,251000,251000,250500,84
|
|
20250304,105900,23291443500,251000,250500,251500,250500,156
|
|
20250304,105800,23252311500,250500,251000,251500,250500,1138
|
|
20250304,105700,22967091000,251000,251000,251500,250500,674
|
|
20250304,105600,22797929000,251500,251500,251500,251000,85
|
|
20250304,105500,22776571000,251500,251500,251500,251000,76
|
|
20250304,105400,22757474250,251500,251500,251500,251000,105
|
|
20250304,105300,22731080750,251500,251500,251500,251000,93
|
|
20250304,105200,22707710250,251500,251500,251500,251000,235
|
|
20250304,105100,22648677250,251000,251500,251750,251000,80
|
|
20250304,105000,22628579500,252000,252000,252000,251000,145
|
|
20250304,104900,22592146500,251000,251500,252000,251000,160
|
|
20250304,104800,22551921500,251500,251500,252000,251500,500
|
|
20250304,104700,22426141500,251500,250500,252000,250500,1226
|
|
20250304,104600,22117870750,250500,251000,251000,250000,1887
|
|
20250304,104500,21645275250,250500,251000,251000,250500,39
|
|
20250304,104400,21635505250,250500,251000,251000,250500,54
|
|
20250304,104300,21621972750,251000,251000,251000,250500,107
|
|
20250304,104200,21595129750,251000,250500,251000,250000,190
|
|
20250304,104100,21547546000,250500,250000,250500,250000,212
|
|
20250304,104000,21494467500,250500,250500,250500,250000,100
|
|
20250304,103900,21469438000,250500,250500,251000,250000,321
|
|
20250304,103800,21389109000,250500,250500,250500,250000,362
|
|
20250304,103700,21298453000,250500,250500,250500,250000,309
|
|
20250304,103600,21221114500,250000,251000,251000,250000,654
|
|
20250304,103500,21057261250,251000,251000,251000,250500,981
|
|
20250304,103400,20811215250,250500,251000,251500,250500,2521
|
|
20250304,103300,20178810750,251500,251500,251500,251000,136
|
|
20250304,103200,20144652750,251500,252000,252000,251000,1101
|
|
20250304,103100,19867741250,251500,252000,252000,251500,980
|
|
20250304,103000,19621176750,251500,251500,252500,251500,299
|
|
20250304,102900,19545914750,252000,252000,252500,251500,1280
|
|
20250304,102800,19223764250,252000,252500,252500,252000,898
|
|
20250304,102700,18997355250,252000,252000,252500,252000,365
|
|
20250304,102600,18905329000,252500,252500,252500,252000,866
|
|
20250304,102500,18686870500,253000,253000,253500,252500,951
|
|
20250304,102400,18446710500,253500,253500,254000,252500,566
|
|
20250304,102300,18303526500,254000,253000,254000,253000,378
|
|
20250304,102200,18207815000,253500,254000,254000,253500,322
|
|
20250304,102100,18126179000,253500,254000,254000,253500,93
|
|
20250304,102000,18102596500,254000,253500,254000,253500,109
|
|
20250304,101900,18074920500,253500,253500,254000,253500,264
|
|
20250304,101800,18007991500,254000,253500,254000,253500,156
|
|
20250304,101700,17968396000,253500,253500,253500,253000,627
|
|
20250304,101600,17809602250,253500,252750,253500,252750,870
|
|
20250304,101500,17589481250,252750,253000,253000,252750,54
|
|
20250304,101400,17575829750,253000,253000,253000,252500,117
|
|
20250304,101300,17546242500,252500,252500,253000,252500,59
|
|
20250304,101200,17531328000,252500,252750,253000,252500,42
|
|
20250304,101100,17520717250,253000,253000,253000,252000,318
|
|
20250304,101000,17440421250,253000,253000,253000,252500,72
|
|
20250304,100900,17422211750,252000,253000,253000,252000,1761
|
|
20250304,100800,16977557750,253000,252500,253000,252500,568
|
|
20250304,100700,16833912750,252500,253000,253500,252500,802
|
|
20250304,100600,16630980750,253000,253000,253000,252500,483
|
|
20250304,100500,16508802750,252500,253000,253000,252500,39
|
|
20250304,100400,16498941750,253000,253000,253000,252500,200
|
|
20250304,100300,16448412250,252500,252750,253000,252500,151
|
|
20250304,100200,16410244750,253000,252500,253000,252500,87
|
|
20250304,100100,16388245250,252500,252500,253000,252500,235
|
|
20250304,100000,16328894500,252500,252500,253000,252000,68
|
|
20250304,095900,16311713500,252500,252500,253000,252000,1864
|
|
20250304,095800,15841078000,252500,252500,253000,252500,89
|
|
20250304,095700,15818585000,252500,253000,253000,252500,103
|
|
20250304,095600,15792558250,253000,252500,253000,252500,285
|
|
20250304,095500,15720509750,253000,253000,253000,252500,572
|
|
20250304,095400,15575842250,253000,253000,253000,252500,154
|
|
20250304,095300,15536914250,252750,253000,253000,252500,67
|
|
20250304,095200,15519980000,252500,252500,253000,252500,602
|
|
20250304,095100,15367931750,253000,251500,253000,251500,1280
|
|
20250304,095000,15045040250,252000,251500,252000,251500,488
|
|
20250304,094900,14922077250,252000,251500,252000,251500,93
|
|
20250304,094800,14898659250,251500,251500,252000,251000,255
|
|
20250304,094700,14834546750,251500,251000,251500,251000,241
|
|
20250304,094600,14773943250,251000,251000,251500,250500,192
|
|
20250304,094500,14725744750,250500,251000,251500,250500,280
|
|
20250304,094400,14655469750,251000,251000,251500,251000,869
|
|
20250304,094300,14437293250,251500,251000,251500,250500,303
|
|
20250304,094200,14361199750,251000,250500,251000,250500,950
|
|
20250304,094100,14123105000,250500,250500,251000,250000,778
|
|
20250304,094000,13928446750,250500,251500,251500,250000,1584
|
|
20250304,093900,13531504250,251000,252000,252000,251000,1615
|
|
20250304,093800,13125526250,252000,251500,252000,251000,565
|
|
20250304,093700,12983354000,251000,250500,251500,250500,693
|
|
20250304,093600,12809377250,250500,251500,252000,250000,1698
|
|
20250304,093500,12383583250,251000,251000,251500,250500,1282
|
|
20250304,093400,12061688750,251000,250750,251000,250000,613
|
|
20250304,093300,11908100500,250500,250000,251000,250000,871
|
|
20250304,093200,11690008000,250500,250000,250500,249500,1112
|
|
20250304,093100,11412335000,250500,252000,252000,249500,5241
|
|
20250304,093000,10100544000,251000,251500,252000,251000,2445
|
|
20250304,092900,9486446750,251500,251500,252500,251500,1095
|
|
20250304,092800,9210971000,252000,251500,252500,251500,1627
|
|
20250304,092700,8801536000,252000,252500,252500,251500,2491
|
|
20250304,092600,8173516500,253000,253750,253750,252500,1697
|
|
20250304,092500,7744554500,254000,253500,254000,253000,1126
|
|
20250304,092400,7459357000,253500,254000,254000,253500,302
|
|
20250304,092300,7382757500,253500,254000,254000,253500,563
|
|
20250304,092200,7240027000,254500,254000,254500,253500,682
|
|
20250304,092100,7066832000,253500,254000,254000,253500,489
|
|
20250304,092000,6942779250,254000,254000,254000,253500,232
|
|
20250304,091900,6883957250,253500,254500,255000,253500,991
|
|
20250304,091800,6632149250,254500,254500,255000,254000,687
|
|
20250304,091700,6457320750,254000,254000,254500,253500,927
|
|
20250304,091600,6221848750,254000,253000,254000,252500,1307
|
|
20250304,091500,5890890750,252500,252500,253000,252500,963
|
|
20250304,091400,5647708250,252500,253500,253500,252500,401
|
|
20250304,091300,5546326750,253000,254000,254000,253000,1610
|
|
20250304,091200,5138816250,254000,254500,255000,253500,1226
|
|
20250304,091100,4827061250,254000,254250,254500,253500,874
|
|
20250304,091000,4605055250,254000,254500,254500,254000,108
|
|
20250304,090900,4577606500,254500,255000,255000,254500,956
|
|
20250304,090800,4334282500,255000,255000,255000,254500,642
|
|
20250304,090700,4170868500,255000,254500,255000,254000,453
|
|
20250304,090600,4055476500,254500,254500,255000,254000,522
|
|
20250304,090500,3922736000,254000,251500,255500,251500,1096
|
|
20250304,090400,3644752250,252000,253500,254000,251000,3859
|
|
20250304,090300,2671540250,253500,253500,254500,252500,1069
|
|
20250304,090200,2400464250,254000,252500,254000,252000,2613
|
|
20250304,090100,1739705000,252500,254000,254000,252500,2041
|
|
20250304,090000,1223054000,254000,257000,257500,254000,4756
|