754 lines
43 KiB
CSV
754 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,213100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,213000,43817475750,251000,251000,251000,251000,0
|
|
20250305,212900,43817475750,251000,251000,251000,251000,0
|
|
20250305,212800,43817475750,251000,251000,251000,251000,0
|
|
20250305,212700,43817475750,251000,251000,251000,251000,0
|
|
20250305,212600,43817475750,251000,251000,251000,251000,0
|
|
20250305,212500,43817475750,251000,251000,251000,251000,0
|
|
20250305,212400,43817475750,251000,251000,251000,251000,0
|
|
20250305,212300,43817475750,251000,251000,251000,251000,0
|
|
20250305,212200,43817475750,251000,251000,251000,251000,0
|
|
20250305,212100,43817475750,251000,251000,251000,251000,0
|
|
20250305,212000,43817475750,251000,251000,251000,251000,0
|
|
20250305,211900,43817475750,251000,251000,251000,251000,0
|
|
20250305,211800,43817475750,251000,251000,251000,251000,0
|
|
20250305,211700,43817475750,251000,251000,251000,251000,0
|
|
20250305,211600,43817475750,251000,251000,251000,251000,0
|
|
20250305,211500,43817475750,251000,251000,251000,251000,0
|
|
20250305,211400,43817475750,251000,251000,251000,251000,0
|
|
20250305,211300,43817475750,251000,251000,251000,251000,0
|
|
20250305,211200,43817475750,251000,251000,251000,251000,0
|
|
20250305,211100,43817475750,251000,251000,251000,251000,0
|
|
20250305,211000,43817475750,251000,251000,251000,251000,0
|
|
20250305,210900,43817475750,251000,251000,251000,251000,0
|
|
20250305,210800,43817475750,251000,251000,251000,251000,0
|
|
20250305,210700,43817475750,251000,251000,251000,251000,0
|
|
20250305,210600,43817475750,251000,251000,251000,251000,0
|
|
20250305,210500,43817475750,251000,251000,251000,251000,0
|
|
20250305,210400,43817475750,251000,251000,251000,251000,0
|
|
20250305,210300,43817475750,251000,251000,251000,251000,0
|
|
20250305,210200,43817475750,251000,251000,251000,251000,0
|
|
20250305,210100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,210000,43817475750,251000,251000,251000,251000,0
|
|
20250305,205900,43817475750,251000,251000,251000,251000,0
|
|
20250305,205800,43817475750,251000,251000,251000,251000,0
|
|
20250305,205700,43817475750,251000,251000,251000,251000,0
|
|
20250305,205600,43817475750,251000,251000,251000,251000,0
|
|
20250305,205500,43817475750,251000,251000,251000,251000,0
|
|
20250305,205400,43817475750,251000,251000,251000,251000,0
|
|
20250305,205300,43817475750,251000,251000,251000,251000,0
|
|
20250305,205200,43817475750,251000,251000,251000,251000,0
|
|
20250305,205100,43817475750,251000,251000,251000,251000,0
|
|
20250305,205000,43817475750,251000,251000,251000,251000,0
|
|
20250305,204900,43817475750,251000,251000,251000,251000,0
|
|
20250305,204800,43817475750,251000,251000,251000,251000,0
|
|
20250305,204700,43817475750,251000,251000,251000,251000,0
|
|
20250305,204600,43817475750,251000,251000,251000,251000,0
|
|
20250305,204500,43817475750,251000,251000,251000,251000,0
|
|
20250305,204400,43817475750,251000,251000,251000,251000,0
|
|
20250305,204300,43817475750,251000,251000,251000,251000,0
|
|
20250305,204200,43817475750,251000,251000,251000,251000,0
|
|
20250305,204100,43817475750,251000,251000,251000,251000,0
|
|
20250305,204000,43817475750,251000,251000,251000,251000,0
|
|
20250305,203900,43817475750,251000,251000,251000,251000,0
|
|
20250305,203800,43817475750,251000,251000,251000,251000,0
|
|
20250305,203700,43817475750,251000,251000,251000,251000,0
|
|
20250305,203600,43817475750,251000,251000,251000,251000,0
|
|
20250305,203500,43817475750,251000,251000,251000,251000,0
|
|
20250305,203400,43817475750,251000,251000,251000,251000,0
|
|
20250305,203300,43817475750,251000,251000,251000,251000,0
|
|
20250305,203200,43817475750,251000,251000,251000,251000,0
|
|
20250305,203100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,203000,43817475750,251000,251000,251000,251000,0
|
|
20250305,202900,43817475750,251000,251000,251000,251000,0
|
|
20250305,202800,43817475750,251000,251000,251000,251000,0
|
|
20250305,202700,43817475750,251000,251000,251000,251000,0
|
|
20250305,202600,43817475750,251000,251000,251000,251000,0
|
|
20250305,202500,43817475750,251000,251000,251000,251000,0
|
|
20250305,202400,43817475750,251000,251000,251000,251000,0
|
|
20250305,202300,43817475750,251000,251000,251000,251000,0
|
|
20250305,202200,43817475750,251000,251000,251000,251000,0
|
|
20250305,202100,43817475750,251000,251000,251000,251000,0
|
|
20250305,202000,43817475750,251000,251000,251000,251000,0
|
|
20250305,201900,43817475750,251000,251000,251000,251000,0
|
|
20250305,201800,43817475750,251000,251000,251000,251000,0
|
|
20250305,201700,43817475750,251000,251000,251000,251000,0
|
|
20250305,201600,43817475750,251000,251000,251000,251000,0
|
|
20250305,201500,43817475750,251000,251000,251000,251000,0
|
|
20250305,201400,43817475750,251000,251000,251000,251000,0
|
|
20250305,201300,43817475750,251000,251000,251000,251000,0
|
|
20250305,201200,43817475750,251000,251000,251000,251000,0
|
|
20250305,201100,43817475750,251000,251000,251000,251000,0
|
|
20250305,201000,43817475750,251000,251000,251000,251000,0
|
|
20250305,200900,43817475750,251000,251000,251000,251000,0
|
|
20250305,200800,43817475750,251000,251000,251000,251000,0
|
|
20250305,200700,43817475750,251000,251000,251000,251000,0
|
|
20250305,200600,43817475750,251000,251000,251000,251000,0
|
|
20250305,200500,43817475750,251000,251000,251000,251000,0
|
|
20250305,200400,43817475750,251000,251000,251000,251000,0
|
|
20250305,200300,43817475750,251000,251000,251000,251000,0
|
|
20250305,200200,43817475750,251000,251000,251000,251000,0
|
|
20250305,200100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,200000,43817475750,251000,251000,251000,251000,0
|
|
20250305,195900,43817475750,251000,251000,251000,251000,0
|
|
20250305,195800,43817475750,251000,251000,251000,251000,0
|
|
20250305,195700,43817475750,251000,251000,251000,251000,0
|
|
20250305,195600,43817475750,251000,251000,251000,251000,0
|
|
20250305,195500,43817475750,251000,251000,251000,251000,0
|
|
20250305,195400,43817475750,251000,251000,251000,251000,0
|
|
20250305,195300,43817475750,251000,251000,251000,251000,0
|
|
20250305,195200,43817475750,251000,251000,251000,251000,0
|
|
20250305,195100,43817475750,251000,251000,251000,251000,0
|
|
20250305,195000,43817475750,251000,251000,251000,251000,0
|
|
20250305,194900,43817475750,251000,251000,251000,251000,0
|
|
20250305,194800,43817475750,251000,251000,251000,251000,0
|
|
20250305,194700,43817475750,251000,251000,251000,251000,0
|
|
20250305,194600,43817475750,251000,251000,251000,251000,0
|
|
20250305,194500,43817475750,251000,251000,251000,251000,0
|
|
20250305,194400,43817475750,251000,251000,251000,251000,0
|
|
20250305,194300,43817475750,251000,251000,251000,251000,0
|
|
20250305,194200,43817475750,251000,251000,251000,251000,0
|
|
20250305,194100,43817475750,251000,251000,251000,251000,0
|
|
20250305,194000,43817475750,251000,251000,251000,251000,0
|
|
20250305,193900,43817475750,251000,251000,251000,251000,0
|
|
20250305,193800,43817475750,251000,251000,251000,251000,0
|
|
20250305,193700,43817475750,251000,251000,251000,251000,0
|
|
20250305,193600,43817475750,251000,251000,251000,251000,0
|
|
20250305,193500,43817475750,251000,251000,251000,251000,0
|
|
20250305,193400,43817475750,251000,251000,251000,251000,0
|
|
20250305,193300,43817475750,251000,251000,251000,251000,0
|
|
20250305,193200,43817475750,251000,251000,251000,251000,0
|
|
20250305,193100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,193000,43817475750,251000,251000,251000,251000,0
|
|
20250305,192900,43817475750,251000,251000,251000,251000,0
|
|
20250305,192800,43817475750,251000,251000,251000,251000,0
|
|
20250305,192700,43817475750,251000,251000,251000,251000,0
|
|
20250305,192600,43817475750,251000,251000,251000,251000,0
|
|
20250305,192500,43817475750,251000,251000,251000,251000,0
|
|
20250305,192400,43817475750,251000,251000,251000,251000,0
|
|
20250305,192300,43817475750,251000,251000,251000,251000,0
|
|
20250305,192200,43817475750,251000,251000,251000,251000,0
|
|
20250305,192100,43817475750,251000,251000,251000,251000,0
|
|
20250305,192000,43817475750,251000,251000,251000,251000,0
|
|
20250305,191900,43817475750,251000,251000,251000,251000,0
|
|
20250305,191800,43817475750,251000,251000,251000,251000,0
|
|
20250305,191700,43817475750,251000,251000,251000,251000,0
|
|
20250305,191600,43817475750,251000,251000,251000,251000,0
|
|
20250305,191500,43817475750,251000,251000,251000,251000,0
|
|
20250305,191400,43817475750,251000,251000,251000,251000,0
|
|
20250305,191300,43817475750,251000,251000,251000,251000,0
|
|
20250305,191200,43817475750,251000,251000,251000,251000,0
|
|
20250305,191100,43817475750,251000,251000,251000,251000,0
|
|
20250305,191000,43817475750,251000,251000,251000,251000,0
|
|
20250305,190900,43817475750,251000,251000,251000,251000,0
|
|
20250305,190800,43817475750,251000,251000,251000,251000,0
|
|
20250305,190700,43817475750,251000,251000,251000,251000,0
|
|
20250305,190600,43817475750,251000,251000,251000,251000,0
|
|
20250305,190500,43817475750,251000,251000,251000,251000,0
|
|
20250305,190400,43817475750,251000,251000,251000,251000,0
|
|
20250305,190300,43817475750,251000,251000,251000,251000,0
|
|
20250305,190200,43817475750,251000,251000,251000,251000,0
|
|
20250305,190100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,190000,43817475750,251000,251000,251000,251000,0
|
|
20250305,185900,43817475750,251000,251000,251000,251000,0
|
|
20250305,185800,43817475750,251000,251000,251000,251000,0
|
|
20250305,185700,43817475750,251000,251000,251000,251000,0
|
|
20250305,185600,43817475750,251000,251000,251000,251000,0
|
|
20250305,185500,43817475750,251000,251000,251000,251000,0
|
|
20250305,185400,43817475750,251000,251000,251000,251000,0
|
|
20250305,185300,43817475750,251000,251000,251000,251000,0
|
|
20250305,185200,43817475750,251000,251000,251000,251000,0
|
|
20250305,185100,43817475750,251000,251000,251000,251000,0
|
|
20250305,185000,43817475750,251000,251000,251000,251000,0
|
|
20250305,184900,43817475750,251000,251000,251000,251000,0
|
|
20250305,184800,43817475750,251000,251000,251000,251000,0
|
|
20250305,184700,43817475750,251000,251000,251000,251000,0
|
|
20250305,184600,43817475750,251000,251000,251000,251000,0
|
|
20250305,184500,43817475750,251000,251000,251000,251000,0
|
|
20250305,184400,43817475750,251000,251000,251000,251000,0
|
|
20250305,184300,43817475750,251000,251000,251000,251000,0
|
|
20250305,184200,43817475750,251000,251000,251000,251000,0
|
|
20250305,184100,43817475750,251000,251000,251000,251000,0
|
|
20250305,184000,43817475750,251000,251000,251000,251000,0
|
|
20250305,183900,43817475750,251000,251000,251000,251000,0
|
|
20250305,183800,43817475750,251000,251000,251000,251000,0
|
|
20250305,183700,43817475750,251000,251000,251000,251000,0
|
|
20250305,183600,43817475750,251000,251000,251000,251000,0
|
|
20250305,183500,43817475750,251000,251000,251000,251000,0
|
|
20250305,183400,43817475750,251000,251000,251000,251000,0
|
|
20250305,183300,43817475750,251000,251000,251000,251000,0
|
|
20250305,183200,43817475750,251000,251000,251000,251000,0
|
|
20250305,183100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,183000,43817475750,251000,251000,251000,251000,0
|
|
20250305,182900,43817475750,251000,251000,251000,251000,0
|
|
20250305,182800,43817475750,251000,251000,251000,251000,0
|
|
20250305,182700,43817475750,251000,251000,251000,251000,0
|
|
20250305,182600,43817475750,251000,251000,251000,251000,0
|
|
20250305,182500,43817475750,251000,251000,251000,251000,0
|
|
20250305,182400,43817475750,251000,251000,251000,251000,0
|
|
20250305,182300,43817475750,251000,251000,251000,251000,0
|
|
20250305,182200,43817475750,251000,251000,251000,251000,0
|
|
20250305,182100,43817475750,251000,251000,251000,251000,0
|
|
20250305,182000,43817475750,251000,251000,251000,251000,0
|
|
20250305,181900,43817475750,251000,251000,251000,251000,0
|
|
20250305,181800,43817475750,251000,251000,251000,251000,0
|
|
20250305,181700,43817475750,251000,251000,251000,251000,0
|
|
20250305,181600,43817475750,251000,251000,251000,251000,0
|
|
20250305,181500,43817475750,251000,251000,251000,251000,0
|
|
20250305,181400,43817475750,251000,251000,251000,251000,0
|
|
20250305,181300,43817475750,251000,251000,251000,251000,0
|
|
20250305,181200,43817475750,251000,251000,251000,251000,0
|
|
20250305,181100,43817475750,251000,251000,251000,251000,0
|
|
20250305,181000,43817475750,251000,251000,251000,251000,0
|
|
20250305,180900,43817475750,251000,251000,251000,251000,0
|
|
20250305,180800,43817475750,251000,251000,251000,251000,0
|
|
20250305,180700,43817475750,251000,251000,251000,251000,0
|
|
20250305,180600,43817475750,251000,251000,251000,251000,0
|
|
20250305,180500,43817475750,251000,251000,251000,251000,0
|
|
20250305,180400,43817475750,251000,251000,251000,251000,0
|
|
20250305,180300,43817475750,251000,251000,251000,251000,0
|
|
20250305,180200,43817475750,251000,251000,251000,251000,0
|
|
20250305,180100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,180000,43817475750,251000,251000,251000,251000,0
|
|
20250305,175900,43817475750,251000,251000,251000,251000,0
|
|
20250305,175800,43817475750,251000,251000,251000,251000,0
|
|
20250305,175700,43817475750,251000,251000,251000,251000,0
|
|
20250305,175600,43817475750,251000,251000,251000,251000,0
|
|
20250305,175500,43817475750,251000,251000,251000,251000,0
|
|
20250305,175400,43817475750,251000,251000,251000,251000,0
|
|
20250305,175300,43817475750,251000,251000,251000,251000,0
|
|
20250305,175200,43817475750,251000,251000,251000,251000,0
|
|
20250305,175100,43817475750,251000,251000,251000,251000,0
|
|
20250305,175000,43817475750,251000,251000,251000,251000,0
|
|
20250305,174900,43817475750,251000,251000,251000,251000,0
|
|
20250305,174800,43817475750,251000,251000,251000,251000,0
|
|
20250305,174700,43817475750,251000,251000,251000,251000,0
|
|
20250305,174600,43817475750,251000,251000,251000,251000,0
|
|
20250305,174500,43817475750,251000,251000,251000,251000,0
|
|
20250305,174400,43817475750,251000,251000,251000,251000,0
|
|
20250305,174300,43817475750,251000,251000,251000,251000,0
|
|
20250305,174200,43817475750,251000,251000,251000,251000,0
|
|
20250305,174100,43817475750,251000,251000,251000,251000,0
|
|
20250305,174000,43817475750,251000,251000,251000,251000,0
|
|
20250305,173900,43817475750,251000,251000,251000,251000,0
|
|
20250305,173800,43817475750,251000,251000,251000,251000,0
|
|
20250305,173700,43817475750,251000,251000,251000,251000,0
|
|
20250305,173600,43817475750,251000,251000,251000,251000,0
|
|
20250305,173500,43817475750,251000,251000,251000,251000,0
|
|
20250305,173400,43817475750,251000,251000,251000,251000,0
|
|
20250305,173300,43817475750,251000,251000,251000,251000,0
|
|
20250305,173200,43817475750,251000,251000,251000,251000,0
|
|
20250305,173100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,173000,43817475750,251000,251000,251000,251000,0
|
|
20250305,172900,43817475750,251000,251000,251000,251000,0
|
|
20250305,172800,43817475750,251000,251000,251000,251000,0
|
|
20250305,172700,43817475750,251000,251000,251000,251000,0
|
|
20250305,172600,43817475750,251000,251000,251000,251000,0
|
|
20250305,172500,43817475750,251000,251000,251000,251000,0
|
|
20250305,172400,43817475750,251000,251000,251000,251000,0
|
|
20250305,172300,43817475750,251000,251000,251000,251000,0
|
|
20250305,172200,43817475750,251000,251000,251000,251000,0
|
|
20250305,172100,43817475750,251000,251000,251000,251000,0
|
|
20250305,172000,43817475750,251000,251000,251000,251000,0
|
|
20250305,171900,43817475750,251000,251000,251000,251000,0
|
|
20250305,171800,43817475750,251000,251000,251000,251000,0
|
|
20250305,171700,43817475750,251000,251000,251000,251000,0
|
|
20250305,171600,43817475750,251000,251000,251000,251000,0
|
|
20250305,171500,43817475750,251000,251000,251000,251000,0
|
|
20250305,171400,43817475750,251000,251000,251000,251000,0
|
|
20250305,171300,43817475750,251000,251000,251000,251000,0
|
|
20250305,171200,43817475750,251000,251000,251000,251000,0
|
|
20250305,171100,43817475750,251000,251000,251000,251000,0
|
|
20250305,171000,43817475750,251000,251000,251000,251000,0
|
|
20250305,170900,43817475750,251000,251000,251000,251000,0
|
|
20250305,170800,43817475750,251000,251000,251000,251000,0
|
|
20250305,170700,43817475750,251000,251000,251000,251000,0
|
|
20250305,170600,43817475750,251000,251000,251000,251000,0
|
|
20250305,170500,43817475750,251000,251000,251000,251000,0
|
|
20250305,170400,43817475750,251000,251000,251000,251000,0
|
|
20250305,170300,43817475750,251000,251000,251000,251000,0
|
|
20250305,170200,43817475750,251000,251000,251000,251000,0
|
|
20250305,170100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,170000,43817475750,251000,251000,251000,251000,0
|
|
20250305,165900,43817475750,251000,251000,251000,251000,0
|
|
20250305,165800,43817475750,251000,251000,251000,251000,0
|
|
20250305,165700,43817475750,251000,251000,251000,251000,0
|
|
20250305,165600,43817475750,251000,251000,251000,251000,0
|
|
20250305,165500,43817475750,251000,251000,251000,251000,0
|
|
20250305,165400,43817475750,251000,251000,251000,251000,0
|
|
20250305,165300,43817475750,251000,251000,251000,251000,0
|
|
20250305,165200,43817475750,251000,251000,251000,251000,0
|
|
20250305,165100,43817475750,251000,251000,251000,251000,0
|
|
20250305,165000,43817475750,251000,251000,251000,251000,0
|
|
20250305,164900,43817475750,251000,251000,251000,251000,0
|
|
20250305,164800,43817475750,251000,251000,251000,251000,0
|
|
20250305,164700,43817475750,251000,251000,251000,251000,0
|
|
20250305,164600,43817475750,251000,251000,251000,251000,0
|
|
20250305,164500,43817475750,251000,251000,251000,251000,0
|
|
20250305,164400,43817475750,251000,251000,251000,251000,0
|
|
20250305,164300,43817475750,251000,251000,251000,251000,0
|
|
20250305,164200,43817475750,251000,251000,251000,251000,0
|
|
20250305,164100,43817475750,251000,251000,251000,251000,0
|
|
20250305,164000,43817475750,251000,251000,251000,251000,0
|
|
20250305,163900,43817475750,251000,251000,251000,251000,0
|
|
20250305,163800,43817475750,251000,251000,251000,251000,0
|
|
20250305,163700,43817475750,251000,251000,251000,251000,0
|
|
20250305,163600,43817475750,251000,251000,251000,251000,0
|
|
20250305,163500,43817475750,251000,251000,251000,251000,0
|
|
20250305,163400,43817475750,251000,251000,251000,251000,0
|
|
20250305,163300,43817475750,251000,251000,251000,251000,0
|
|
20250305,163200,43817475750,251000,251000,251000,251000,0
|
|
20250305,163100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,163000,43817475750,251000,251000,251000,251000,0
|
|
20250305,162900,43817475750,251000,251000,251000,251000,0
|
|
20250305,162800,43817475750,251000,251000,251000,251000,0
|
|
20250305,162700,43817475750,251000,251000,251000,251000,0
|
|
20250305,162600,43817475750,251000,251000,251000,251000,0
|
|
20250305,162500,43817475750,251000,251000,251000,251000,0
|
|
20250305,162400,43817475750,251000,251000,251000,251000,0
|
|
20250305,162300,43817475750,251000,251000,251000,251000,0
|
|
20250305,162200,43817475750,251000,251000,251000,251000,0
|
|
20250305,162100,43817475750,251000,251000,251000,251000,0
|
|
20250305,162000,43817475750,251000,251000,251000,251000,0
|
|
20250305,161900,43817475750,251000,251000,251000,251000,0
|
|
20250305,161800,43817475750,251000,251000,251000,251000,0
|
|
20250305,161700,43817475750,251000,251000,251000,251000,0
|
|
20250305,161600,43817475750,251000,251000,251000,251000,0
|
|
20250305,161500,43817475750,251000,251000,251000,251000,0
|
|
20250305,161400,43817475750,251000,251000,251000,251000,0
|
|
20250305,161300,43817475750,251000,251000,251000,251000,0
|
|
20250305,161200,43817475750,251000,251000,251000,251000,0
|
|
20250305,161100,43817475750,251000,251000,251000,251000,0
|
|
20250305,161000,43817475750,251000,251000,251000,251000,0
|
|
20250305,160900,43817475750,251000,251000,251000,251000,0
|
|
20250305,160800,43817475750,251000,251000,251000,251000,0
|
|
20250305,160700,43817475750,251000,251000,251000,251000,0
|
|
20250305,160600,43817475750,251000,251000,251000,251000,0
|
|
20250305,160500,43817475750,251000,251000,251000,251000,0
|
|
20250305,160400,43817475750,251000,251000,251000,251000,0
|
|
20250305,160300,43817475750,251000,251000,251000,251000,0
|
|
20250305,160200,43817475750,251000,251000,251000,251000,0
|
|
20250305,160100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,160000,43817475750,251000,251000,251000,251000,0
|
|
20250305,155900,43817475750,251000,251000,251000,251000,0
|
|
20250305,155800,43817475750,251000,251000,251000,251000,0
|
|
20250305,155700,43817475750,251000,251000,251000,251000,0
|
|
20250305,155600,43817475750,251000,251000,251000,251000,0
|
|
20250305,155500,43817475750,251000,251000,251000,251000,0
|
|
20250305,155400,43817475750,251000,251000,251000,251000,0
|
|
20250305,155300,43817475750,251000,251000,251000,251000,0
|
|
20250305,155200,43817475750,251000,251000,251000,251000,0
|
|
20250305,155100,43817475750,251000,251000,251000,251000,0
|
|
20250305,155000,43817475750,251000,251000,251000,251000,0
|
|
20250305,154900,43817475750,251000,251000,251000,251000,0
|
|
20250305,154800,43817475750,251000,251000,251000,251000,0
|
|
20250305,154700,43817475750,251000,251000,251000,251000,0
|
|
20250305,154600,43817475750,251000,251000,251000,251000,0
|
|
20250305,154500,43817475750,251000,251000,251000,251000,0
|
|
20250305,154400,43817475750,251000,251000,251000,251000,0
|
|
20250305,154300,43817475750,251000,251000,251000,251000,0
|
|
20250305,154200,43817475750,251000,251000,251000,251000,0
|
|
20250305,154100,43817475750,251000,251000,251000,251000,0
|
|
20250305,154000,43817475750,251000,251000,251000,251000,0
|
|
20250305,153900,43817475750,251000,251000,251000,251000,0
|
|
20250305,153800,43817475750,251000,251000,251000,251000,0
|
|
20250305,153700,43817475750,251000,251000,251000,251000,0
|
|
20250305,153600,43817475750,251000,251000,251000,251000,0
|
|
20250305,153500,43817475750,251000,251000,251000,251000,0
|
|
20250305,153400,43817475750,251000,251000,251000,251000,0
|
|
20250305,153300,43817475750,251000,251000,251000,251000,0
|
|
20250305,153200,43817475750,251000,251000,251000,251000,0
|
|
20250305,153100,43817475750,251000,251000,251000,251000,5923
|
|
20250305,153000,43817475750,251000,251000,251000,251000,5923
|
|
20250305,152900,42330802750,251500,251500,251500,251500,0
|
|
20250305,152800,42330802750,251500,251500,251500,251500,0
|
|
20250305,152700,42330802750,251500,251500,251500,251500,0
|
|
20250305,152600,42330802750,251500,251500,251500,251500,0
|
|
20250305,152500,42330802750,251500,251500,251500,251500,0
|
|
20250305,152400,42330802750,251500,251500,251500,251500,0
|
|
20250305,152300,42330802750,251500,251500,251500,251500,0
|
|
20250305,152200,42330802750,251500,251500,251500,251500,0
|
|
20250305,152100,42330802750,251500,251500,251500,251500,0
|
|
20250305,152000,42330802750,251500,251500,251500,251500,0
|
|
20250305,151900,42330802750,251500,251500,251500,251000,724
|
|
20250305,151800,42148734000,251500,251500,251500,251000,412
|
|
20250305,151700,42045130250,251500,251500,251500,251000,354
|
|
20250305,151600,41956167250,251500,251000,251500,251000,368
|
|
20250305,151500,41863655250,251000,251000,251500,250000,743
|
|
20250305,151400,41677347250,251000,251000,251000,250500,350
|
|
20250305,151300,41589598750,250500,251000,251000,250500,370
|
|
20250305,151200,41496812250,250500,250500,251000,250000,1465
|
|
20250305,151100,41129806250,250250,250500,250500,250000,775
|
|
20250305,151000,40936036500,250500,249500,250500,249500,1094
|
|
20250305,150900,40662529000,250000,250000,250500,249500,1098
|
|
20250305,150800,40388022500,250000,250500,250500,249500,347
|
|
20250305,150700,40301314000,250000,250000,250500,250000,528
|
|
20250305,150600,40169281500,250000,250500,250500,250000,1118
|
|
20250305,150500,39889737500,250000,250000,250500,250000,188
|
|
20250305,150400,39842717500,250500,250500,250500,250000,145
|
|
20250305,150300,39806429500,250000,250500,251000,249500,1168
|
|
20250305,150200,39514737000,249500,250500,251000,249500,1365
|
|
20250305,150100,39173178500,250500,250500,251000,250500,454
|
|
20250305,150000,39059426500,250500,250500,251000,250500,85
|
|
20250305,145900,39038119000,250500,251000,251000,250500,367
|
|
20250305,145800,38946142500,250500,250500,251000,250500,215
|
|
20250305,145700,38892228500,251000,251000,251000,250500,264
|
|
20250305,145600,38826036000,251000,250500,251000,250500,537
|
|
20250305,145500,38691472500,251000,250500,251000,250500,260
|
|
20250305,145400,38626245500,251000,251500,251500,250500,1267
|
|
20250305,145300,38308345000,251000,251000,251500,251000,125
|
|
20250305,145200,38276928000,251000,251500,251500,250500,165
|
|
20250305,145100,38235452500,251000,251500,251500,251000,441
|
|
20250305,145000,38124668500,251500,251000,251500,250500,560
|
|
20250305,144900,37984060000,251000,251500,251500,251000,974
|
|
20250305,144800,37739504000,251500,252000,252000,251000,518
|
|
20250305,144700,37609402500,251500,251500,252000,251000,752
|
|
20250305,144600,37420328500,252000,252000,252000,251500,528
|
|
20250305,144500,37287462500,252000,252000,252000,251500,132
|
|
20250305,144400,37254206000,252000,251000,252000,251000,168
|
|
20250305,144300,37211914500,251500,251500,251500,251000,350
|
|
20250305,144200,37123906500,251000,251500,251500,251000,154
|
|
20250305,144100,37085185500,251000,251000,251500,251000,163
|
|
20250305,144000,37044199000,251000,250500,251500,250500,217
|
|
20250305,143900,36989672000,251000,251500,251500,250500,735
|
|
20250305,143800,36805407750,251500,251500,251500,250500,225
|
|
20250305,143700,36748896750,251500,251000,251500,251000,938
|
|
20250305,143600,36513368750,251500,251500,252000,251000,309
|
|
20250305,143500,36435661250,251500,252000,252000,251000,402
|
|
20250305,143400,36334540250,252000,251500,252000,251500,365
|
|
20250305,143300,36242680750,252000,252000,252000,251000,768
|
|
20250305,143200,36049481250,252000,252000,252000,251500,881
|
|
20250305,143100,35827807250,251500,251750,252000,251500,1207
|
|
20250305,143000,35524167250,252000,252000,252000,251500,161
|
|
20250305,142900,35483608750,251500,251500,252000,251500,1156
|
|
20250305,142800,35192767000,252000,251500,252000,251000,702
|
|
20250305,142700,35016129750,251500,251500,251500,251000,221
|
|
20250305,142600,34960558250,251500,251000,251500,251000,423
|
|
20250305,142500,34854181750,251000,251000,251500,251000,512
|
|
20250305,142400,34725420250,251000,250500,251500,250500,2908
|
|
20250305,142300,33995512250,251000,250500,251000,250500,192
|
|
20250305,142200,33947342750,251000,250500,251000,250000,1522
|
|
20250305,142100,33566361250,250500,250500,250500,250000,322
|
|
20250305,142000,33485716250,250500,250000,250500,250000,151
|
|
20250305,141900,33447895750,250000,250500,250500,250000,202
|
|
20250305,141800,33397299750,250500,250000,250500,249500,2182
|
|
20250305,141700,32851752250,249500,250000,250000,249500,121
|
|
20250305,141600,32821540750,250000,250000,250000,249500,299
|
|
20250305,141500,32746795750,249500,249500,250000,249500,145
|
|
20250305,141400,32710574750,250000,249500,250000,249500,79
|
|
20250305,141300,32690857750,250000,249500,250000,249500,198
|
|
20250305,141200,32641449750,249500,249500,250000,249500,127
|
|
20250305,141100,32609738750,249500,249500,250000,249500,176
|
|
20250305,141000,32565781750,249500,250000,250000,249500,132
|
|
20250305,140900,32532839250,249500,249500,250000,249500,106
|
|
20250305,140800,32506386250,250000,249500,250000,249500,145
|
|
20250305,140700,32470179250,249500,249500,250000,249500,191
|
|
20250305,140600,32422510750,249500,249500,250000,249500,133
|
|
20250305,140500,32389320750,249500,249500,250000,249500,126
|
|
20250305,140400,32357876250,250000,249500,250000,249500,188
|
|
20250305,140300,32310938250,249500,249500,250000,249500,137
|
|
20250305,140200,32276745750,249500,249500,250000,249500,150
|
|
20250305,140100,32239308750,250000,249500,250000,249500,205
|
|
20250305,140000,32188124750,250000,249500,250000,249500,323
|
|
20250305,135900,32107493250,250000,249500,250000,249500,181
|
|
20250305,135800,32062325750,249500,250000,250000,249500,169
|
|
20250305,135700,32020147250,249500,249500,250000,249000,333
|
|
20250305,135600,31937060750,249500,249000,249500,248500,477
|
|
20250305,135500,31818230250,249000,249000,249500,249000,523
|
|
20250305,135400,31687996750,249000,249000,249500,249000,158
|
|
20250305,135300,31648624750,249000,249000,249500,249000,263
|
|
20250305,135200,31583101000,249000,249500,249500,249000,130
|
|
20250305,135100,31550719000,249000,249000,249500,248500,179
|
|
20250305,135000,31506151500,248500,249000,249500,248500,1292
|
|
20250305,134900,31184454500,249000,249000,249500,249000,390
|
|
20250305,134800,31087312000,249500,249000,249500,249000,139
|
|
20250305,134700,31052690000,249000,249000,249500,249000,152
|
|
20250305,134600,31014829500,249000,249000,249500,249000,259
|
|
20250305,134500,30950299000,249000,249000,249500,249000,132
|
|
20250305,134400,30917418000,249000,249000,249500,249000,541
|
|
20250305,134300,30782701000,249000,249500,249500,249000,708
|
|
20250305,134200,30606397000,249000,249000,249500,249000,186
|
|
20250305,134100,30560050750,249500,249000,249500,249000,161
|
|
20250305,134000,30519922250,249000,249000,249500,249000,235
|
|
20250305,133900,30461395750,249000,249000,249500,249000,136
|
|
20250305,133800,30427521000,249500,249000,249500,249000,210
|
|
20250305,133700,30375157500,249000,249000,249500,249000,92
|
|
20250305,133600,30352239750,249000,249000,249500,249000,203
|
|
20250305,133500,30301682250,249000,249000,249500,249000,155
|
|
20250305,133400,30263051250,249000,249000,249500,249000,244
|
|
20250305,133300,30202288250,249500,249000,249500,249000,231
|
|
20250305,133200,30144761750,249500,249000,249500,249000,184
|
|
20250305,133100,30098934250,249000,249000,249500,248500,420
|
|
20250305,133000,29994338750,249000,248500,249500,248500,567
|
|
20250305,132900,29853182750,248500,248500,249000,248500,149
|
|
20250305,132800,29816152500,248500,248500,249000,248500,130
|
|
20250305,132700,29783818500,248500,248500,249000,248500,303
|
|
20250305,132600,29708511250,248500,248500,249000,248500,165
|
|
20250305,132500,29667467500,248500,249000,249000,248500,240
|
|
20250305,132400,29607753750,248500,249000,249500,248500,2101
|
|
20250305,132300,29084658750,249000,249000,249500,249000,109
|
|
20250305,132200,29057507750,249000,249000,249500,249000,133
|
|
20250305,132100,29024387250,249000,249000,249500,249000,174
|
|
20250305,132000,28981016750,249000,249500,249500,249000,173
|
|
20250305,131900,28937903750,249000,249500,249500,249000,255
|
|
20250305,131800,28874339750,249000,249500,250000,249000,2265
|
|
20250305,131700,28309237250,249500,249500,250000,249500,238
|
|
20250305,131600,28249779250,249500,249500,250000,249500,109
|
|
20250305,131500,28222566500,249500,249500,250000,249500,127
|
|
20250305,131400,28190854000,249500,249500,250000,249500,100
|
|
20250305,131300,28165899000,250000,250000,250000,249500,204
|
|
20250305,131200,28114920500,249500,250500,250500,249500,396
|
|
20250305,131100,28015953000,250000,250000,250500,250000,176
|
|
20250305,131000,27971943000,250000,250000,250500,250000,64
|
|
20250305,130900,27955939750,250500,250000,250500,250000,627
|
|
20250305,130800,27799160000,250500,250000,250500,250000,27
|
|
20250305,130700,27792407000,250000,250000,250500,250000,339
|
|
20250305,130600,27707647500,250000,250000,250500,250000,481
|
|
20250305,130500,27587357500,250000,250000,250500,250000,32
|
|
20250305,130400,27579355250,250000,250500,250500,250000,18
|
|
20250305,130300,27574850750,250500,250000,250500,250000,735
|
|
20250305,130200,27391093750,250500,250000,250500,250000,101
|
|
20250305,130100,27365811250,250000,250000,250500,250000,50
|
|
20250305,130000,27353294750,250000,250250,250500,250000,37
|
|
20250305,125900,27344036500,250250,250000,250500,250000,138
|
|
20250305,125800,27309486500,250000,250500,250500,250000,118
|
|
20250305,125700,27279975000,250000,250000,250500,250000,65
|
|
20250305,125600,27263721000,250000,250500,250500,250000,56
|
|
20250305,125500,27249712500,250000,250000,250500,250000,96
|
|
20250305,125400,27225688000,250000,250250,250500,250000,200
|
|
20250305,125300,27175686250,250000,250500,250500,250000,178
|
|
20250305,125200,27131120750,250500,250000,250500,250000,34
|
|
20250305,125100,27122609250,250000,250000,250500,250000,115
|
|
20250305,125000,27093825750,250000,250500,250500,250000,169
|
|
20250305,124900,27051571250,250500,250000,250500,250000,63
|
|
20250305,124800,27035817000,250000,250000,250500,250000,150
|
|
20250305,124700,26998279750,250000,250000,250500,250000,427
|
|
20250305,124600,26891524250,250500,250000,250500,250000,637
|
|
20250305,124500,26732259750,250000,250500,250500,250000,105
|
|
20250305,124400,26705997250,250500,250000,250500,250000,159
|
|
20250305,124300,26666210750,250000,250250,250500,250000,50
|
|
20250305,124200,26653703000,250500,250500,250500,250000,271
|
|
20250305,124100,26585847500,250000,250000,250500,250000,55
|
|
20250305,124000,26572086000,250500,250000,250500,250000,138
|
|
20250305,123900,26537547500,250250,250500,250500,250000,30
|
|
20250305,123800,26530037750,250500,250000,250500,250000,53
|
|
20250305,123700,26516773250,250000,250500,250500,250000,122
|
|
20250305,123600,26486231250,250500,250500,250500,250000,199
|
|
20250305,123500,26436409250,250000,250000,250500,250000,70
|
|
20250305,123400,26418901250,250000,250000,250500,250000,106
|
|
20250305,123300,26392386750,250000,250500,250500,250000,95
|
|
20250305,123200,26368601250,250500,250000,250500,250000,50
|
|
20250305,123100,26356096000,250500,250500,250500,250000,87
|
|
20250305,123000,26334332750,250000,250000,250500,250000,291
|
|
20250305,122900,26261552750,250500,250000,250500,250000,35
|
|
20250305,122800,26252797750,250000,250500,250500,250000,142
|
|
20250305,122700,26217287250,250500,250500,250500,250000,42
|
|
20250305,122600,26206776250,250000,250000,250500,250000,151
|
|
20250305,122500,26168991750,250000,250500,250500,250000,59
|
|
20250305,122400,26154232750,250500,250500,250500,250000,101
|
|
20250305,122300,26128976750,250000,250500,250500,250000,26
|
|
20250305,122200,26122469250,250000,250000,250500,250000,130
|
|
20250305,122100,26089922250,250000,250250,250500,250000,72
|
|
20250305,122000,26071904000,250000,250500,250500,250000,87
|
|
20250305,121900,26050140000,250000,249500,250500,249500,195
|
|
20250305,121800,26001372500,250000,249500,250000,249500,68
|
|
20250305,121700,25984392000,249500,250000,250000,249500,64
|
|
20250305,121600,25968398000,250000,250500,250500,250000,334
|
|
20250305,121500,25884886500,250000,250000,250500,250000,678
|
|
20250305,121400,25715208500,250500,250000,250500,250000,335
|
|
20250305,121300,25631320000,250000,250000,250500,250000,1244
|
|
20250305,121200,25320309000,250000,250500,250500,249500,542
|
|
20250305,121100,25184800500,250000,250000,250500,249500,201
|
|
20250305,121000,25134522000,250000,250000,250500,250000,602
|
|
20250305,120900,24983986750,250000,249500,250500,249500,4537
|
|
20250305,120800,23849736750,249500,249500,250000,249500,140
|
|
20250305,120700,23814776250,249500,249750,250000,249500,105
|
|
20250305,120600,23788567250,249500,249750,250000,249500,79
|
|
20250305,120500,23768848250,249750,249500,250000,249000,1337
|
|
20250305,120400,23435251750,249000,249000,249500,248500,750
|
|
20250305,120300,23248454750,249000,248500,249000,248500,50
|
|
20250305,120200,23236025750,248500,248500,249000,248500,51
|
|
20250305,120100,23223336750,248500,248500,249000,248500,164
|
|
20250305,120000,23182553750,248500,248500,249000,248500,129
|
|
20250305,115900,23150487000,248500,248750,249000,248500,625
|
|
20250305,115800,22995171250,249000,248500,249000,248500,47
|
|
20250305,115700,22983478750,248500,248500,249000,248500,472
|
|
20250305,115600,22866151750,248500,248500,249000,248000,256
|
|
20250305,115500,22802549250,248500,249000,249000,248500,596
|
|
20250305,115400,22654433750,249000,248500,249000,248500,18
|
|
20250305,115300,22649955250,248500,249000,249000,248000,625
|
|
20250305,115200,22494629750,249000,249000,249500,248500,369
|
|
20250305,115100,22402778750,249500,249000,249500,248500,545
|
|
20250305,115000,22267085250,249000,248500,249500,248500,736
|
|
20250305,114900,22084050250,248500,249000,249000,248500,107
|
|
20250305,114800,22057423250,248500,248250,249000,248000,2153
|
|
20250305,114700,21523364750,248000,248500,248500,248000,90
|
|
20250305,114600,21501032250,248500,248500,248500,248000,1088
|
|
20250305,114500,21231146500,248000,248500,249000,248000,601
|
|
20250305,114400,21081787000,248500,249000,249000,248500,93
|
|
20250305,114300,21058668500,249000,249000,249000,248500,107
|
|
20250305,114200,21032056500,248500,249500,249500,248000,4636
|
|
20250305,114100,19878569000,249000,249500,249500,249000,129
|
|
20250305,114000,19846403000,249500,249000,249500,249000,177
|
|
20250305,113900,19802317250,249000,249500,250000,249000,217
|
|
20250305,113800,19748150500,250000,249500,250000,249000,154
|
|
20250305,113700,19709737500,249500,249250,249500,249000,636
|
|
20250305,113600,19551080250,249500,249000,249500,249000,84
|
|
20250305,113500,19530130250,249000,249500,250000,249000,1163
|
|
20250305,113400,19239996750,250000,249500,250000,249500,42
|
|
20250305,113300,19229512000,249500,249500,250000,249500,518
|
|
20250305,113200,19100256500,249500,250000,250000,249500,178
|
|
20250305,113100,19055783000,249500,249500,250000,249500,41
|
|
20250305,113000,19045547500,249500,249500,250000,249500,121
|
|
20250305,112900,19015338250,249500,249750,249750,249500,35
|
|
20250305,112800,19006600500,249750,250000,250000,249500,131
|
|
20250305,112700,18973868250,250500,250000,250500,249500,96
|
|
20250305,112600,18949862750,250000,250250,250500,250000,317
|
|
20250305,112500,18870601500,250000,250000,250500,250000,220
|
|
20250305,112400,18815593500,250000,250000,250500,250000,344
|
|
20250305,112300,18729559000,249500,250000,250000,249500,467
|
|
20250305,112200,18612899500,250000,250000,250000,249500,58
|
|
20250305,112100,18598423500,250000,249500,250000,249500,141
|
|
20250305,112000,18563202500,249500,249500,250000,249500,47
|
|
20250305,111900,18551470000,249500,249500,250000,249500,200
|
|
20250305,111800,18501569000,250000,249500,250000,249000,276
|
|
20250305,111700,18432794000,249500,249500,250000,249500,523
|
|
20250305,111600,18302269000,249500,250000,250000,249500,63
|
|
20250305,111500,18286540500,250000,249500,250000,249500,63
|
|
20250305,111400,18270816750,249500,249500,250000,249500,278
|
|
20250305,111300,18201450750,249500,250000,250000,249500,136
|
|
20250305,111200,18167476250,249500,249500,250000,249500,506
|
|
20250305,111100,18041223750,249500,249500,250000,249500,128
|
|
20250305,111000,18009269250,250000,249500,250000,249500,1503
|
|
20250305,110900,17634222250,249500,250000,250000,249500,64
|
|
20250305,110800,17618240750,249500,249500,250000,249500,110
|
|
20250305,110700,17590785750,249500,250500,250500,249500,722
|
|
20250305,110600,17410247250,250000,250000,251000,250000,623
|
|
20250305,110500,17254416750,250500,250500,251000,250000,74
|
|
20250305,110400,17235882250,251000,250500,251000,250000,208
|
|
20250305,110300,17183802250,250500,250500,251000,250500,52
|
|
20250305,110200,17170769000,251000,250500,251000,250000,457
|
|
20250305,110100,17056258500,251000,251000,251000,250500,603
|
|
20250305,110000,16905141500,251000,251000,251500,250500,1799
|
|
20250305,105900,16454327250,251000,251000,251500,251000,55
|
|
20250305,105800,16440498250,251000,251000,251500,251000,95
|
|
20250305,105700,16416629750,251500,251000,251500,251000,90
|
|
20250305,105600,16394012250,251500,251500,251500,251000,286
|
|
20250305,105500,16322169250,251000,251000,251500,251000,176
|
|
20250305,105400,16277957250,251000,251000,251250,251000,84
|
|
20250305,105300,16256871500,251000,251000,251250,251000,252
|
|
20250305,105200,16193615250,251000,251000,251500,251000,177
|
|
20250305,105100,16149134250,251000,251250,251500,251000,105
|
|
20250305,105000,16122746000,251000,251250,251250,251000,25
|
|
20250305,104900,16116469000,251500,251000,251500,251000,60
|
|
20250305,104800,16101407000,251500,251000,251500,251000,110
|
|
20250305,104700,16073744000,250500,251000,251500,250500,323
|
|
20250305,104600,15992579000,250500,250500,251500,250500,67
|
|
20250305,104500,15975770000,250500,251500,251500,250500,491
|
|
20250305,104400,15852556500,251000,251000,251500,251000,112
|
|
20250305,104300,15824395500,251500,251000,251500,251000,297
|
|
20250305,104200,15749842500,251000,250500,251000,250500,65
|
|
20250305,104100,15733553750,250500,251000,251000,250500,162
|
|
20250305,104000,15692922750,251000,251000,251000,250500,99
|
|
20250305,103900,15668079750,250500,251000,251000,250500,52
|
|
20250305,103800,15655032250,250500,251000,251000,250500,79
|
|
20250305,103700,15635232250,251000,251000,251000,250500,110
|
|
20250305,103600,15607631250,250500,250500,251000,250500,57
|
|
20250305,103500,15593331250,250500,250500,251000,250500,452
|
|
20250305,103400,15480096750,250500,250500,250500,250000,81
|
|
20250305,103300,15459829750,250500,250500,250500,250000,62
|
|
20250305,103200,15444300250,250000,250000,250500,250000,472
|
|
20250305,103100,15326257750,250500,250500,250750,250000,1088
|
|
20250305,103000,15053873000,250500,251000,251000,250500,90
|
|
20250305,102900,15031298000,250500,250500,251000,250500,46
|
|
20250305,102800,15019758000,251000,250500,251000,250500,42
|
|
20250305,102700,15009218500,251000,250500,251000,250500,296
|
|
20250305,102600,14935011000,250500,251000,251000,250500,96
|
|
20250305,102500,14910926500,250500,251000,251000,250500,53
|
|
20250305,102400,14897639250,250500,251000,251000,250500,98
|
|
20250305,102300,14873050750,250500,251000,251000,250500,459
|
|
20250305,102200,14758042750,250500,250500,251000,250500,100
|
|
20250305,102100,14732974250,250500,251000,251000,250500,180
|
|
20250305,102000,14687875750,250500,251000,251000,250500,194
|
|
20250305,101900,14639190500,251000,251000,251500,251000,277
|
|
20250305,101800,14569641500,251500,251500,251500,251000,123
|
|
20250305,101700,14538763750,251000,251500,251500,250500,137
|
|
20250305,101600,14504318750,250500,251000,251500,250500,908
|
|
20250305,101500,14276403750,251500,251000,251500,251000,436
|
|
20250305,101400,14166936250,251000,251000,251500,251000,92
|
|
20250305,101300,14143843750,251000,251500,251500,251000,67
|
|
20250305,101200,14127017500,251500,251500,251500,251000,171
|
|
20250305,101100,14084019500,251500,251500,251500,251000,216
|
|
20250305,101000,14029704000,251500,251000,251500,251000,250
|
|
20250305,100900,13966936500,251000,251000,251500,251000,48
|
|
20250305,100800,13954876750,251000,251000,251500,251000,947
|
|
20250305,100700,13717105250,250500,250500,251000,250500,41
|
|
20250305,100600,13706822750,250500,250500,251000,250000,414
|
|
20250305,100500,13603094250,250500,250000,250500,250000,1165
|
|
20250305,100400,13311793750,250000,250000,251000,250000,753
|
|
20250305,100300,13123264250,250500,251000,251500,250000,2170
|
|
20250305,100200,12579691250,251000,251500,252000,251000,568
|
|
20250305,100100,12437057250,251500,251000,251500,251000,91
|
|
20250305,100000,12414180250,251000,251500,252000,251000,954
|
|
20250305,095900,12174335750,252000,251750,252000,251500,63
|
|
20250305,095800,12158466000,251500,251500,252000,251000,826
|
|
20250305,095700,11950722250,251500,251000,251500,251000,130
|
|
20250305,095600,11918063000,251000,251500,251500,251000,210
|
|
20250305,095500,11865316500,251000,251500,251500,250500,1561
|
|
20250305,095400,11473552500,251500,251500,252000,251500,2301
|
|
20250305,095300,10894718000,252000,252000,252000,251500,1249
|
|
20250305,095200,10580518000,251500,251500,252000,251500,3932
|
|
20250305,095100,9591549500,251500,251500,252000,251000,2072
|
|
20250305,095000,9070666250,251000,251500,251500,251000,1050
|
|
20250305,094900,8806844500,251500,251500,252000,251500,727
|
|
20250305,094800,8624003000,251500,251500,252000,251500,452
|
|
20250305,094700,8510317000,251500,251500,252000,251000,646
|
|
20250305,094600,8347836000,252000,251000,252000,251000,994
|
|
20250305,094500,8097945250,251000,251000,251500,251000,12
|
|
20250305,094400,8094931250,251000,251500,251500,251000,391
|
|
20250305,094300,7996765250,251000,251000,251500,251000,184
|
|
20250305,094200,7950524250,251500,251000,251500,251000,96
|
|
20250305,094100,7926392250,251000,252000,252000,251000,565
|
|
20250305,094000,7784207500,252000,251000,252000,251000,1124
|
|
20250305,093900,7501545500,251000,252000,252000,251000,935
|
|
20250305,093800,7266773000,251500,251750,251750,251500,150
|
|
20250305,093700,7229042750,251750,251750,252000,251000,660
|
|
20250305,093600,7063057000,252000,251500,252000,251500,265
|
|
20250305,093500,6996349500,252000,252000,252500,251500,439
|
|
20250305,093400,6885664500,252000,252250,252500,251500,887
|
|
20250305,093300,6662108750,252500,252500,252500,252250,151
|
|
20250305,093200,6623982500,252500,252250,252500,252000,117
|
|
20250305,093100,6594454750,252000,252250,252500,252000,141
|
|
20250305,093000,6558885250,252500,252000,252500,252000,138
|
|
20250305,092900,6524046500,252500,252000,252500,251500,712
|
|
20250305,092800,6344614500,252500,252500,252500,252000,628
|
|
20250305,092700,6186114250,252000,251500,252500,251500,308
|
|
20250305,092600,6108499250,251500,252000,252000,251500,299
|
|
20250305,092500,6033185250,252000,251500,252000,251500,261
|
|
20250305,092400,5967458250,251500,251500,252000,251500,1598
|
|
20250305,092300,5564887750,251500,251000,252000,251000,307
|
|
20250305,092200,5487675000,251000,251000,251250,251000,462
|
|
20250305,092100,5371712250,251000,251000,251000,250500,303
|
|
20250305,092000,5295719250,251000,251000,251500,250000,352
|
|
20250305,091900,5207435250,251000,251000,251500,250000,810
|
|
20250305,091800,5004488250,250500,250500,251500,250000,733
|
|
20250305,091700,4820578500,250500,249000,250500,249000,395
|
|
20250305,091600,4721833000,249000,249500,250500,249000,1887
|
|
20250305,091500,4250698000,250000,250000,250000,249500,340
|
|
20250305,091400,4165841000,250000,249500,250000,249500,195
|
|
20250305,091300,4117161000,250000,250500,250500,249500,943
|
|
20250305,091200,3881414500,250500,250500,251000,250000,596
|
|
20250305,091100,3731936500,250500,250000,250500,249500,290
|
|
20250305,091000,3659418000,250000,250500,251000,250000,1209
|
|
20250305,090900,3357021500,250000,250500,251000,250000,1328
|
|
20250305,090800,3024593000,250500,251500,251500,250500,2856
|
|
20250305,090700,2307558500,251500,251500,251500,251000,346
|
|
20250305,090600,2220576500,251500,250000,252000,250000,1260
|
|
20250305,090500,1903973500,250000,249500,250500,249500,843
|
|
20250305,090400,1692935000,249500,249500,249500,249000,1030
|
|
20250305,090300,1436214500,249500,249500,250000,248500,1092
|
|
20250305,090200,1164444500,249000,251000,251000,249000,1258
|
|
20250305,090100,850339500,250500,250000,251000,250000,237
|
|
20250305,090000,790998500,251000,251000,252500,249500,3115
|