751 lines
43 KiB
CSV
751 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,212800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,212700,42749897000,250000,250000,250000,250000,0
|
|
20250306,212600,42749897000,250000,250000,250000,250000,0
|
|
20250306,212500,42749897000,250000,250000,250000,250000,0
|
|
20250306,212400,42749897000,250000,250000,250000,250000,0
|
|
20250306,212300,42749897000,250000,250000,250000,250000,0
|
|
20250306,212200,42749897000,250000,250000,250000,250000,0
|
|
20250306,212100,42749897000,250000,250000,250000,250000,0
|
|
20250306,212000,42749897000,250000,250000,250000,250000,0
|
|
20250306,211900,42749897000,250000,250000,250000,250000,0
|
|
20250306,211800,42749897000,250000,250000,250000,250000,0
|
|
20250306,211700,42749897000,250000,250000,250000,250000,0
|
|
20250306,211600,42749897000,250000,250000,250000,250000,0
|
|
20250306,211500,42749897000,250000,250000,250000,250000,0
|
|
20250306,211400,42749897000,250000,250000,250000,250000,0
|
|
20250306,211300,42749897000,250000,250000,250000,250000,0
|
|
20250306,211200,42749897000,250000,250000,250000,250000,0
|
|
20250306,211100,42749897000,250000,250000,250000,250000,0
|
|
20250306,211000,42749897000,250000,250000,250000,250000,0
|
|
20250306,210900,42749897000,250000,250000,250000,250000,0
|
|
20250306,210800,42749897000,250000,250000,250000,250000,0
|
|
20250306,210700,42749897000,250000,250000,250000,250000,0
|
|
20250306,210600,42749897000,250000,250000,250000,250000,0
|
|
20250306,210500,42749897000,250000,250000,250000,250000,0
|
|
20250306,210400,42749897000,250000,250000,250000,250000,0
|
|
20250306,210300,42749897000,250000,250000,250000,250000,0
|
|
20250306,210200,42749897000,250000,250000,250000,250000,0
|
|
20250306,210100,42749897000,250000,250000,250000,250000,0
|
|
20250306,210000,42749897000,250000,250000,250000,250000,0
|
|
20250306,205900,42749897000,250000,250000,250000,250000,0
|
|
20250306,205800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,205700,42749897000,250000,250000,250000,250000,0
|
|
20250306,205600,42749897000,250000,250000,250000,250000,0
|
|
20250306,205500,42749897000,250000,250000,250000,250000,0
|
|
20250306,205400,42749897000,250000,250000,250000,250000,0
|
|
20250306,205300,42749897000,250000,250000,250000,250000,0
|
|
20250306,205200,42749897000,250000,250000,250000,250000,0
|
|
20250306,205100,42749897000,250000,250000,250000,250000,0
|
|
20250306,205000,42749897000,250000,250000,250000,250000,0
|
|
20250306,204900,42749897000,250000,250000,250000,250000,0
|
|
20250306,204800,42749897000,250000,250000,250000,250000,0
|
|
20250306,204700,42749897000,250000,250000,250000,250000,0
|
|
20250306,204600,42749897000,250000,250000,250000,250000,0
|
|
20250306,204500,42749897000,250000,250000,250000,250000,0
|
|
20250306,204400,42749897000,250000,250000,250000,250000,0
|
|
20250306,204300,42749897000,250000,250000,250000,250000,0
|
|
20250306,204200,42749897000,250000,250000,250000,250000,0
|
|
20250306,204100,42749897000,250000,250000,250000,250000,0
|
|
20250306,204000,42749897000,250000,250000,250000,250000,0
|
|
20250306,203900,42749897000,250000,250000,250000,250000,0
|
|
20250306,203800,42749897000,250000,250000,250000,250000,0
|
|
20250306,203700,42749897000,250000,250000,250000,250000,0
|
|
20250306,203600,42749897000,250000,250000,250000,250000,0
|
|
20250306,203500,42749897000,250000,250000,250000,250000,0
|
|
20250306,203400,42749897000,250000,250000,250000,250000,0
|
|
20250306,203300,42749897000,250000,250000,250000,250000,0
|
|
20250306,203200,42749897000,250000,250000,250000,250000,0
|
|
20250306,203100,42749897000,250000,250000,250000,250000,0
|
|
20250306,203000,42749897000,250000,250000,250000,250000,0
|
|
20250306,202900,42749897000,250000,250000,250000,250000,0
|
|
20250306,202800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,202700,42749897000,250000,250000,250000,250000,0
|
|
20250306,202600,42749897000,250000,250000,250000,250000,0
|
|
20250306,202500,42749897000,250000,250000,250000,250000,0
|
|
20250306,202400,42749897000,250000,250000,250000,250000,0
|
|
20250306,202300,42749897000,250000,250000,250000,250000,0
|
|
20250306,202200,42749897000,250000,250000,250000,250000,0
|
|
20250306,202100,42749897000,250000,250000,250000,250000,0
|
|
20250306,202000,42749897000,250000,250000,250000,250000,0
|
|
20250306,201900,42749897000,250000,250000,250000,250000,0
|
|
20250306,201800,42749897000,250000,250000,250000,250000,0
|
|
20250306,201700,42749897000,250000,250000,250000,250000,0
|
|
20250306,201600,42749897000,250000,250000,250000,250000,0
|
|
20250306,201500,42749897000,250000,250000,250000,250000,0
|
|
20250306,201400,42749897000,250000,250000,250000,250000,0
|
|
20250306,201300,42749897000,250000,250000,250000,250000,0
|
|
20250306,201200,42749897000,250000,250000,250000,250000,0
|
|
20250306,201100,42749897000,250000,250000,250000,250000,0
|
|
20250306,201000,42749897000,250000,250000,250000,250000,0
|
|
20250306,200900,42749897000,250000,250000,250000,250000,0
|
|
20250306,200800,42749897000,250000,250000,250000,250000,0
|
|
20250306,200700,42749897000,250000,250000,250000,250000,0
|
|
20250306,200600,42749897000,250000,250000,250000,250000,0
|
|
20250306,200500,42749897000,250000,250000,250000,250000,0
|
|
20250306,200400,42749897000,250000,250000,250000,250000,0
|
|
20250306,200300,42749897000,250000,250000,250000,250000,0
|
|
20250306,200200,42749897000,250000,250000,250000,250000,0
|
|
20250306,200100,42749897000,250000,250000,250000,250000,0
|
|
20250306,200000,42749897000,250000,250000,250000,250000,0
|
|
20250306,195900,42749897000,250000,250000,250000,250000,0
|
|
20250306,195800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,195700,42749897000,250000,250000,250000,250000,0
|
|
20250306,195600,42749897000,250000,250000,250000,250000,0
|
|
20250306,195500,42749897000,250000,250000,250000,250000,0
|
|
20250306,195400,42749897000,250000,250000,250000,250000,0
|
|
20250306,195300,42749897000,250000,250000,250000,250000,0
|
|
20250306,195200,42749897000,250000,250000,250000,250000,0
|
|
20250306,195100,42749897000,250000,250000,250000,250000,0
|
|
20250306,195000,42749897000,250000,250000,250000,250000,0
|
|
20250306,194900,42749897000,250000,250000,250000,250000,0
|
|
20250306,194800,42749897000,250000,250000,250000,250000,0
|
|
20250306,194700,42749897000,250000,250000,250000,250000,0
|
|
20250306,194600,42749897000,250000,250000,250000,250000,0
|
|
20250306,194500,42749897000,250000,250000,250000,250000,0
|
|
20250306,194400,42749897000,250000,250000,250000,250000,0
|
|
20250306,194300,42749897000,250000,250000,250000,250000,0
|
|
20250306,194200,42749897000,250000,250000,250000,250000,0
|
|
20250306,194100,42749897000,250000,250000,250000,250000,0
|
|
20250306,194000,42749897000,250000,250000,250000,250000,0
|
|
20250306,193900,42749897000,250000,250000,250000,250000,0
|
|
20250306,193800,42749897000,250000,250000,250000,250000,0
|
|
20250306,193700,42749897000,250000,250000,250000,250000,0
|
|
20250306,193600,42749897000,250000,250000,250000,250000,0
|
|
20250306,193500,42749897000,250000,250000,250000,250000,0
|
|
20250306,193400,42749897000,250000,250000,250000,250000,0
|
|
20250306,193300,42749897000,250000,250000,250000,250000,0
|
|
20250306,193200,42749897000,250000,250000,250000,250000,0
|
|
20250306,193100,42749897000,250000,250000,250000,250000,0
|
|
20250306,193000,42749897000,250000,250000,250000,250000,0
|
|
20250306,192900,42749897000,250000,250000,250000,250000,0
|
|
20250306,192800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,192700,42749897000,250000,250000,250000,250000,0
|
|
20250306,192600,42749897000,250000,250000,250000,250000,0
|
|
20250306,192500,42749897000,250000,250000,250000,250000,0
|
|
20250306,192400,42749897000,250000,250000,250000,250000,0
|
|
20250306,192300,42749897000,250000,250000,250000,250000,0
|
|
20250306,192200,42749897000,250000,250000,250000,250000,0
|
|
20250306,192100,42749897000,250000,250000,250000,250000,0
|
|
20250306,192000,42749897000,250000,250000,250000,250000,0
|
|
20250306,191900,42749897000,250000,250000,250000,250000,0
|
|
20250306,191800,42749897000,250000,250000,250000,250000,0
|
|
20250306,191700,42749897000,250000,250000,250000,250000,0
|
|
20250306,191600,42749897000,250000,250000,250000,250000,0
|
|
20250306,191500,42749897000,250000,250000,250000,250000,0
|
|
20250306,191400,42749897000,250000,250000,250000,250000,0
|
|
20250306,191300,42749897000,250000,250000,250000,250000,0
|
|
20250306,191200,42749897000,250000,250000,250000,250000,0
|
|
20250306,191100,42749897000,250000,250000,250000,250000,0
|
|
20250306,191000,42749897000,250000,250000,250000,250000,0
|
|
20250306,190900,42749897000,250000,250000,250000,250000,0
|
|
20250306,190800,42749897000,250000,250000,250000,250000,0
|
|
20250306,190700,42749897000,250000,250000,250000,250000,0
|
|
20250306,190600,42749897000,250000,250000,250000,250000,0
|
|
20250306,190500,42749897000,250000,250000,250000,250000,0
|
|
20250306,190400,42749897000,250000,250000,250000,250000,0
|
|
20250306,190300,42749897000,250000,250000,250000,250000,0
|
|
20250306,190200,42749897000,250000,250000,250000,250000,0
|
|
20250306,190100,42749897000,250000,250000,250000,250000,0
|
|
20250306,190000,42749897000,250000,250000,250000,250000,0
|
|
20250306,185900,42749897000,250000,250000,250000,250000,0
|
|
20250306,185800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,185700,42749897000,250000,250000,250000,250000,0
|
|
20250306,185600,42749897000,250000,250000,250000,250000,0
|
|
20250306,185500,42749897000,250000,250000,250000,250000,0
|
|
20250306,185400,42749897000,250000,250000,250000,250000,0
|
|
20250306,185300,42749897000,250000,250000,250000,250000,0
|
|
20250306,185200,42749897000,250000,250000,250000,250000,0
|
|
20250306,185100,42749897000,250000,250000,250000,250000,0
|
|
20250306,185000,42749897000,250000,250000,250000,250000,0
|
|
20250306,184900,42749897000,250000,250000,250000,250000,0
|
|
20250306,184800,42749897000,250000,250000,250000,250000,0
|
|
20250306,184700,42749897000,250000,250000,250000,250000,0
|
|
20250306,184600,42749897000,250000,250000,250000,250000,0
|
|
20250306,184500,42749897000,250000,250000,250000,250000,0
|
|
20250306,184400,42749897000,250000,250000,250000,250000,0
|
|
20250306,184300,42749897000,250000,250000,250000,250000,0
|
|
20250306,184200,42749897000,250000,250000,250000,250000,0
|
|
20250306,184100,42749897000,250000,250000,250000,250000,0
|
|
20250306,184000,42749897000,250000,250000,250000,250000,0
|
|
20250306,183900,42749897000,250000,250000,250000,250000,0
|
|
20250306,183800,42749897000,250000,250000,250000,250000,0
|
|
20250306,183700,42749897000,250000,250000,250000,250000,0
|
|
20250306,183600,42749897000,250000,250000,250000,250000,0
|
|
20250306,183500,42749897000,250000,250000,250000,250000,0
|
|
20250306,183400,42749897000,250000,250000,250000,250000,0
|
|
20250306,183300,42749897000,250000,250000,250000,250000,0
|
|
20250306,183200,42749897000,250000,250000,250000,250000,0
|
|
20250306,183100,42749897000,250000,250000,250000,250000,0
|
|
20250306,183000,42749897000,250000,250000,250000,250000,0
|
|
20250306,182900,42749897000,250000,250000,250000,250000,0
|
|
20250306,182800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,182700,42749897000,250000,250000,250000,250000,0
|
|
20250306,182600,42749897000,250000,250000,250000,250000,0
|
|
20250306,182500,42749897000,250000,250000,250000,250000,0
|
|
20250306,182400,42749897000,250000,250000,250000,250000,0
|
|
20250306,182300,42749897000,250000,250000,250000,250000,0
|
|
20250306,182200,42749897000,250000,250000,250000,250000,0
|
|
20250306,182100,42749897000,250000,250000,250000,250000,0
|
|
20250306,182000,42749897000,250000,250000,250000,250000,0
|
|
20250306,181900,42749897000,250000,250000,250000,250000,0
|
|
20250306,181800,42749897000,250000,250000,250000,250000,0
|
|
20250306,181700,42749897000,250000,250000,250000,250000,0
|
|
20250306,181600,42749897000,250000,250000,250000,250000,0
|
|
20250306,181500,42749897000,250000,250000,250000,250000,0
|
|
20250306,181400,42749897000,250000,250000,250000,250000,0
|
|
20250306,181300,42749897000,250000,250000,250000,250000,0
|
|
20250306,181200,42749897000,250000,250000,250000,250000,0
|
|
20250306,181100,42749897000,250000,250000,250000,250000,0
|
|
20250306,181000,42749897000,250000,250000,250000,250000,0
|
|
20250306,180900,42749897000,250000,250000,250000,250000,0
|
|
20250306,180800,42749897000,250000,250000,250000,250000,0
|
|
20250306,180700,42749897000,250000,250000,250000,250000,0
|
|
20250306,180600,42749897000,250000,250000,250000,250000,0
|
|
20250306,180500,42749897000,250000,250000,250000,250000,0
|
|
20250306,180400,42749897000,250000,250000,250000,250000,0
|
|
20250306,180300,42749897000,250000,250000,250000,250000,0
|
|
20250306,180200,42749897000,250000,250000,250000,250000,0
|
|
20250306,180100,42749897000,250000,250000,250000,250000,0
|
|
20250306,180000,42749897000,250000,250000,250000,250000,0
|
|
20250306,175900,42749897000,250000,250000,250000,250000,0
|
|
20250306,175800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,175700,42749897000,250000,250000,250000,250000,0
|
|
20250306,175600,42749897000,250000,250000,250000,250000,0
|
|
20250306,175500,42749897000,250000,250000,250000,250000,0
|
|
20250306,175400,42749897000,250000,250000,250000,250000,0
|
|
20250306,175300,42749897000,250000,250000,250000,250000,0
|
|
20250306,175200,42749897000,250000,250000,250000,250000,0
|
|
20250306,175100,42749897000,250000,250000,250000,250000,0
|
|
20250306,175000,42749897000,250000,250000,250000,250000,0
|
|
20250306,174900,42749897000,250000,250000,250000,250000,0
|
|
20250306,174800,42749897000,250000,250000,250000,250000,0
|
|
20250306,174700,42749897000,250000,250000,250000,250000,0
|
|
20250306,174600,42749897000,250000,250000,250000,250000,0
|
|
20250306,174500,42749897000,250000,250000,250000,250000,0
|
|
20250306,174400,42749897000,250000,250000,250000,250000,0
|
|
20250306,174300,42749897000,250000,250000,250000,250000,0
|
|
20250306,174200,42749897000,250000,250000,250000,250000,0
|
|
20250306,174100,42749897000,250000,250000,250000,250000,0
|
|
20250306,174000,42749897000,250000,250000,250000,250000,0
|
|
20250306,173900,42749897000,250000,250000,250000,250000,0
|
|
20250306,173800,42749897000,250000,250000,250000,250000,0
|
|
20250306,173700,42749897000,250000,250000,250000,250000,0
|
|
20250306,173600,42749897000,250000,250000,250000,250000,0
|
|
20250306,173500,42749897000,250000,250000,250000,250000,0
|
|
20250306,173400,42749897000,250000,250000,250000,250000,0
|
|
20250306,173300,42749897000,250000,250000,250000,250000,0
|
|
20250306,173200,42749897000,250000,250000,250000,250000,0
|
|
20250306,173100,42749897000,250000,250000,250000,250000,0
|
|
20250306,173000,42749897000,250000,250000,250000,250000,0
|
|
20250306,172900,42749897000,250000,250000,250000,250000,0
|
|
20250306,172800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,172700,42749897000,250000,250000,250000,250000,0
|
|
20250306,172600,42749897000,250000,250000,250000,250000,0
|
|
20250306,172500,42749897000,250000,250000,250000,250000,0
|
|
20250306,172400,42749897000,250000,250000,250000,250000,0
|
|
20250306,172300,42749897000,250000,250000,250000,250000,0
|
|
20250306,172200,42749897000,250000,250000,250000,250000,0
|
|
20250306,172100,42749897000,250000,250000,250000,250000,0
|
|
20250306,172000,42749897000,250000,250000,250000,250000,0
|
|
20250306,171900,42749897000,250000,250000,250000,250000,0
|
|
20250306,171800,42749897000,250000,250000,250000,250000,0
|
|
20250306,171700,42749897000,250000,250000,250000,250000,0
|
|
20250306,171600,42749897000,250000,250000,250000,250000,0
|
|
20250306,171500,42749897000,250000,250000,250000,250000,0
|
|
20250306,171400,42749897000,250000,250000,250000,250000,0
|
|
20250306,171300,42749897000,250000,250000,250000,250000,0
|
|
20250306,171200,42749897000,250000,250000,250000,250000,0
|
|
20250306,171100,42749897000,250000,250000,250000,250000,0
|
|
20250306,171000,42749897000,250000,250000,250000,250000,0
|
|
20250306,170900,42749897000,250000,250000,250000,250000,0
|
|
20250306,170800,42749897000,250000,250000,250000,250000,0
|
|
20250306,170700,42749897000,250000,250000,250000,250000,0
|
|
20250306,170600,42749897000,250000,250000,250000,250000,0
|
|
20250306,170500,42749897000,250000,250000,250000,250000,0
|
|
20250306,170400,42749897000,250000,250000,250000,250000,0
|
|
20250306,170300,42749897000,250000,250000,250000,250000,0
|
|
20250306,170200,42749897000,250000,250000,250000,250000,0
|
|
20250306,170100,42749897000,250000,250000,250000,250000,0
|
|
20250306,170000,42749897000,250000,250000,250000,250000,0
|
|
20250306,165900,42749897000,250000,250000,250000,250000,0
|
|
20250306,165800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,165700,42749897000,250000,250000,250000,250000,0
|
|
20250306,165600,42749897000,250000,250000,250000,250000,0
|
|
20250306,165500,42749897000,250000,250000,250000,250000,0
|
|
20250306,165400,42749897000,250000,250000,250000,250000,0
|
|
20250306,165300,42749897000,250000,250000,250000,250000,0
|
|
20250306,165200,42749897000,250000,250000,250000,250000,0
|
|
20250306,165100,42749897000,250000,250000,250000,250000,0
|
|
20250306,165000,42749897000,250000,250000,250000,250000,0
|
|
20250306,164900,42749897000,250000,250000,250000,250000,0
|
|
20250306,164800,42749897000,250000,250000,250000,250000,0
|
|
20250306,164700,42749897000,250000,250000,250000,250000,0
|
|
20250306,164600,42749897000,250000,250000,250000,250000,0
|
|
20250306,164500,42749897000,250000,250000,250000,250000,0
|
|
20250306,164400,42749897000,250000,250000,250000,250000,0
|
|
20250306,164300,42749897000,250000,250000,250000,250000,0
|
|
20250306,164200,42749897000,250000,250000,250000,250000,0
|
|
20250306,164100,42749897000,250000,250000,250000,250000,0
|
|
20250306,164000,42749897000,250000,250000,250000,250000,0
|
|
20250306,163900,42749897000,250000,250000,250000,250000,0
|
|
20250306,163800,42749897000,250000,250000,250000,250000,0
|
|
20250306,163700,42749897000,250000,250000,250000,250000,0
|
|
20250306,163600,42749897000,250000,250000,250000,250000,0
|
|
20250306,163500,42749897000,250000,250000,250000,250000,0
|
|
20250306,163400,42749897000,250000,250000,250000,250000,0
|
|
20250306,163300,42749897000,250000,250000,250000,250000,0
|
|
20250306,163200,42749897000,250000,250000,250000,250000,0
|
|
20250306,163100,42749897000,250000,250000,250000,250000,0
|
|
20250306,163000,42749897000,250000,250000,250000,250000,0
|
|
20250306,162900,42749897000,250000,250000,250000,250000,0
|
|
20250306,162800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,162700,42749897000,250000,250000,250000,250000,0
|
|
20250306,162600,42749897000,250000,250000,250000,250000,0
|
|
20250306,162500,42749897000,250000,250000,250000,250000,0
|
|
20250306,162400,42749897000,250000,250000,250000,250000,0
|
|
20250306,162300,42749897000,250000,250000,250000,250000,0
|
|
20250306,162200,42749897000,250000,250000,250000,250000,0
|
|
20250306,162100,42749897000,250000,250000,250000,250000,0
|
|
20250306,162000,42749897000,250000,250000,250000,250000,0
|
|
20250306,161900,42749897000,250000,250000,250000,250000,0
|
|
20250306,161800,42749897000,250000,250000,250000,250000,0
|
|
20250306,161700,42749897000,250000,250000,250000,250000,0
|
|
20250306,161600,42749897000,250000,250000,250000,250000,0
|
|
20250306,161500,42749897000,250000,250000,250000,250000,0
|
|
20250306,161400,42749897000,250000,250000,250000,250000,0
|
|
20250306,161300,42749897000,250000,250000,250000,250000,0
|
|
20250306,161200,42749897000,250000,250000,250000,250000,0
|
|
20250306,161100,42749897000,250000,250000,250000,250000,0
|
|
20250306,161000,42749897000,250000,250000,250000,250000,0
|
|
20250306,160900,42749897000,250000,250000,250000,250000,0
|
|
20250306,160800,42749897000,250000,250000,250000,250000,0
|
|
20250306,160700,42749897000,250000,250000,250000,250000,0
|
|
20250306,160600,42749897000,250000,250000,250000,250000,0
|
|
20250306,160500,42749897000,250000,250000,250000,250000,0
|
|
20250306,160400,42749897000,250000,250000,250000,250000,0
|
|
20250306,160300,42749897000,250000,250000,250000,250000,0
|
|
20250306,160200,42749897000,250000,250000,250000,250000,0
|
|
20250306,160100,42749897000,250000,250000,250000,250000,0
|
|
20250306,160000,42749897000,250000,250000,250000,250000,0
|
|
20250306,155900,42749897000,250000,250000,250000,250000,0
|
|
20250306,155800,42749897000,250000,250000,250000,250000,10240
|
|
20250306,155700,42749897000,250000,250000,250000,250000,0
|
|
20250306,155600,42749897000,250000,250000,250000,250000,0
|
|
20250306,155500,42749897000,250000,250000,250000,250000,0
|
|
20250306,155400,42749897000,250000,250000,250000,250000,0
|
|
20250306,155300,42749897000,250000,250000,250000,250000,0
|
|
20250306,155200,42749897000,250000,250000,250000,250000,0
|
|
20250306,155100,42749897000,250000,250000,250000,250000,0
|
|
20250306,155000,42749897000,250000,250000,250000,250000,0
|
|
20250306,154900,42749897000,250000,250000,250000,250000,0
|
|
20250306,154800,42749897000,250000,250000,250000,250000,0
|
|
20250306,154700,42749897000,250000,250000,250000,250000,0
|
|
20250306,154600,42749897000,250000,250000,250000,250000,0
|
|
20250306,154500,42749897000,250000,250000,250000,250000,0
|
|
20250306,154400,42749897000,250000,250000,250000,250000,0
|
|
20250306,154300,42749897000,250000,250000,250000,250000,0
|
|
20250306,154200,42749897000,250000,250000,250000,250000,0
|
|
20250306,154100,42749897000,250000,250000,250000,250000,0
|
|
20250306,154000,42749897000,250000,250000,250000,250000,0
|
|
20250306,153900,42749897000,250000,250000,250000,250000,0
|
|
20250306,153800,42749897000,250000,250000,250000,250000,0
|
|
20250306,153700,42749897000,250000,250000,250000,250000,0
|
|
20250306,153600,42749897000,250000,250000,250000,250000,0
|
|
20250306,153500,42749897000,250000,250000,250000,250000,0
|
|
20250306,153400,42749897000,250000,250000,250000,250000,0
|
|
20250306,153300,42749897000,250000,250000,250000,250000,0
|
|
20250306,153200,42749897000,250000,250000,250000,250000,0
|
|
20250306,153100,42749897000,250000,250000,250000,250000,0
|
|
20250306,153000,42749897000,250000,250000,250000,250000,10240
|
|
20250306,152900,40189897000,250000,250000,250000,250000,0
|
|
20250306,152800,40189897000,250000,250000,250000,250000,0
|
|
20250306,152700,40189897000,250000,250000,250000,250000,0
|
|
20250306,152600,40189897000,250000,250000,250000,250000,0
|
|
20250306,152500,40189897000,250000,250000,250000,250000,0
|
|
20250306,152400,40189897000,250000,250000,250000,250000,0
|
|
20250306,152300,40189897000,250000,250000,250000,250000,0
|
|
20250306,152200,40189897000,250000,250000,250000,250000,0
|
|
20250306,152100,40189897000,250000,250000,250000,250000,0
|
|
20250306,152000,40189897000,250000,250000,250000,250000,0
|
|
20250306,151900,40189897000,250000,249000,250000,249000,1081
|
|
20250306,151800,39920219500,249500,249000,249500,249000,632
|
|
20250306,151700,39762629000,249000,249000,249500,249000,430
|
|
20250306,151600,39655522500,249000,249000,249500,249000,2067
|
|
20250306,151500,39140746500,249500,249500,249500,249000,450
|
|
20250306,151400,39028601750,249500,249000,249500,249000,96
|
|
20250306,151300,39004668750,249500,249500,249500,249000,323
|
|
20250306,151200,38924195750,249500,249500,249500,249000,118
|
|
20250306,151100,38894793750,249500,249000,249500,249000,212
|
|
20250306,151000,38841980000,249000,249500,249500,249000,320
|
|
20250306,150900,38762250000,249500,249500,249500,249000,214
|
|
20250306,150800,38708861500,249500,249500,249500,249000,318
|
|
20250306,150700,38629574500,249000,249000,249500,249000,234
|
|
20250306,150600,38571219000,249500,249500,249500,249000,136
|
|
20250306,150500,38537325500,249500,249500,249500,249000,158
|
|
20250306,150400,38497931500,249000,249000,249500,249000,240
|
|
20250306,150300,38438145750,249000,249500,249500,249000,205
|
|
20250306,150200,38387057250,249500,249500,249500,249000,22
|
|
20250306,150100,38381571250,249500,249500,249500,249000,93
|
|
20250306,150000,38358396250,249000,248500,249500,248500,381
|
|
20250306,145900,38263473500,248500,248500,249500,248500,257
|
|
20250306,145800,38199453500,249000,249000,249500,249000,425
|
|
20250306,145700,38093615000,249000,249000,249500,248500,1244
|
|
20250306,145600,37783396500,249000,249500,249500,248500,426
|
|
20250306,145500,37677421750,249500,249000,249500,248500,292
|
|
20250306,145400,37604812750,249500,249000,249500,249000,255
|
|
20250306,145300,37541258750,249000,249000,249500,248500,440
|
|
20250306,145200,37431793250,249000,249000,249500,248500,319
|
|
20250306,145100,37352350500,249000,249000,249500,249000,418
|
|
20250306,145000,37248231000,249500,249000,249500,248500,250
|
|
20250306,144900,37185984000,249500,248500,249500,248500,232
|
|
20250306,144800,37128184000,249000,248500,249500,248500,261
|
|
20250306,144700,37063166750,249500,249000,249500,248500,569
|
|
20250306,144600,36921445750,249500,249000,249500,248500,506
|
|
20250306,144500,36795552250,249000,249000,249500,249000,364
|
|
20250306,144400,36704881250,249500,249000,249500,249000,213
|
|
20250306,144300,36651804500,249500,249000,249500,249000,202
|
|
20250306,144200,36601437250,249250,249000,249500,249000,174
|
|
20250306,144100,36558100250,249000,249500,249500,249000,250
|
|
20250306,144000,36495846000,249000,249000,249500,249000,622
|
|
20250306,143900,36340863500,249000,249000,249500,249000,353
|
|
20250306,143800,36252897750,249000,249000,249500,249000,634
|
|
20250306,143700,36095030750,249000,249000,249500,249000,172
|
|
20250306,143600,36052177750,249000,249000,249500,249000,272
|
|
20250306,143500,35984448750,249000,249000,249500,249000,483
|
|
20250306,143400,35864177500,249250,249000,249500,249000,251
|
|
20250306,143300,35801675500,249000,249000,249500,249000,249
|
|
20250306,143200,35739646250,249000,249000,249250,249000,250
|
|
20250306,143100,35677395500,249000,249000,249500,249000,283
|
|
20250306,143000,35606914000,249000,249000,249500,249000,47
|
|
20250306,142900,35595207000,249000,249250,249500,249000,76
|
|
20250306,142800,35576272250,249000,249000,249250,249000,167
|
|
20250306,142700,35534689000,249000,249000,249500,249000,152
|
|
20250306,142600,35496837000,249000,249000,249500,249000,228
|
|
20250306,142500,35439980250,249500,249000,249500,249000,155
|
|
20250306,142400,35401364250,249000,249000,249500,249000,90
|
|
20250306,142300,35378951250,249500,249000,249500,249000,165
|
|
20250306,142200,35337857250,249000,249000,249500,249000,67
|
|
20250306,142100,35321172500,249000,249500,250000,249000,590
|
|
20250306,142000,35174047250,249500,249500,250000,249500,117
|
|
20250306,141900,35144830000,249500,249500,250000,249500,73
|
|
20250306,141800,35126615500,249500,249500,250000,249500,114
|
|
20250306,141700,35098141000,249500,249500,250000,249500,128
|
|
20250306,141600,35066200750,249500,249500,250000,249500,185
|
|
20250306,141500,35020038750,249500,249500,250000,249500,183
|
|
20250306,141400,34974379250,249500,249500,250000,249500,335
|
|
20250306,141300,34890791500,249500,249500,250000,249500,75
|
|
20250306,141200,34872077000,249500,249500,250000,249500,109
|
|
20250306,141100,34844852750,250000,249500,250000,249500,77
|
|
20250306,141000,34825639250,249500,249500,250000,249500,112
|
|
20250306,140900,34797690000,249500,249500,250000,249500,40
|
|
20250306,140800,34787705750,249500,249500,250000,249500,180
|
|
20250306,140700,34742783750,249500,249500,250000,249500,80
|
|
20250306,140600,34722822750,249500,249500,250000,249500,55
|
|
20250306,140500,34709096250,249500,249500,250000,249500,74
|
|
20250306,140400,34690627500,249500,249500,250000,249500,144
|
|
20250306,140300,34654695000,249500,249500,250000,249500,78
|
|
20250306,140200,34635219750,250000,250000,250000,249500,46
|
|
20250306,140100,34623733250,250000,249500,250000,249500,236
|
|
20250306,140000,34564813000,249500,249500,250000,249500,164
|
|
20250306,135900,34523857750,250000,249500,250000,249500,62
|
|
20250306,135800,34508379250,250000,250000,250000,249500,124
|
|
20250306,135700,34477433250,250000,249750,250000,249500,98
|
|
20250306,135600,34452955000,249500,249750,250000,249500,62
|
|
20250306,135500,34437477750,249750,249750,250000,249500,109
|
|
20250306,135400,34410242500,250000,250000,250500,249500,294
|
|
20250306,135300,34336851250,250500,250500,250500,249500,886
|
|
20250306,135200,34115244250,250000,250000,250500,250000,639
|
|
20250306,135100,33955402750,250000,249750,250250,249500,517
|
|
20250306,135000,33826174250,250000,249500,250000,249500,291
|
|
20250306,134900,33753436500,249500,249500,250000,249500,65
|
|
20250306,134800,33737214750,249500,249750,250000,249500,168
|
|
20250306,134700,33695289250,249750,249750,250000,249750,48
|
|
20250306,134600,33683293500,249500,250000,250500,249500,71
|
|
20250306,134500,33665572250,249500,250000,250500,249500,22
|
|
20250306,134400,33660078750,250000,250000,250500,249500,86
|
|
20250306,134300,33638577000,250000,250250,250500,250000,403
|
|
20250306,134200,33537800250,250250,250000,250500,250000,1068
|
|
20250306,134100,33270635250,250000,250000,251000,250000,2499
|
|
20250306,134000,32644385500,251000,250000,251000,249500,2705
|
|
20250306,133900,31966686500,250500,250000,250500,250000,156
|
|
20250306,133800,31927677000,250500,250250,250500,250000,183
|
|
20250306,133700,31881916500,250000,249500,250500,249500,1529
|
|
20250306,133600,31499433000,249500,249500,250000,249500,81
|
|
20250306,133500,31479220750,249500,249500,250000,249500,273
|
|
20250306,133400,31411072000,250000,249000,250000,249000,498
|
|
20250306,133300,31286728750,249000,249500,249500,249000,65
|
|
20250306,133200,31270534000,249000,249500,249500,249000,79
|
|
20250306,133100,31250852000,249250,249000,249500,249000,54
|
|
20250306,133000,31237402500,249000,248500,249500,248500,164
|
|
20250306,132900,31196566500,248500,249000,249500,248500,262
|
|
20250306,132800,31131410500,249000,249500,249500,248500,768
|
|
20250306,132700,30940298250,249000,249000,249500,249000,125
|
|
20250306,132600,30909169750,249250,249000,249500,249000,115
|
|
20250306,132500,30880528000,249000,249000,249500,249000,31
|
|
20250306,132400,30872807500,249250,249000,249500,249000,65
|
|
20250306,132300,30856616250,249000,249250,249500,249000,181
|
|
20250306,132200,30811500250,249000,249000,249500,249000,277
|
|
20250306,132100,30742525750,249500,249000,249500,249000,63
|
|
20250306,132000,30726830750,249000,249000,249500,249000,89
|
|
20250306,131900,30704636250,249000,249250,249500,249000,133
|
|
20250306,131800,30671487500,249250,249000,249500,249000,53
|
|
20250306,131700,30658286000,249500,249000,249500,249000,34
|
|
20250306,131600,30649817000,249500,249500,249500,249000,233
|
|
20250306,131500,30591792500,249000,249500,250000,249000,346
|
|
20250306,131400,30505496000,249500,250000,250000,249500,42
|
|
20250306,131300,30495012750,250000,249500,250000,249500,80
|
|
20250306,131200,30475039500,250000,249500,250000,249500,44
|
|
20250306,131100,30464059250,249500,249500,249500,249500,52
|
|
20250306,131000,30451085250,249500,249250,250000,249250,62
|
|
20250306,130900,30435613000,249250,249000,250000,249000,211
|
|
20250306,130800,30383062000,249000,249500,249750,249000,182
|
|
20250306,130700,30337656250,249500,249500,250000,249500,51
|
|
20250306,130600,30324928750,249500,249000,250000,249000,99
|
|
20250306,130500,30300267000,249500,249000,249500,249000,440
|
|
20250306,130400,30190498750,249000,249000,249500,249000,58
|
|
20250306,130300,30176055500,249500,249000,249500,249000,39
|
|
20250306,130200,30166340750,249000,249500,249500,249000,167
|
|
20250306,130100,30124754750,249500,249000,249500,249000,164
|
|
20250306,130000,30083912250,249500,249000,249500,249000,67
|
|
20250306,125900,30067209750,249000,249000,249500,249000,80
|
|
20250306,125800,30047284750,249500,249500,250000,249000,51
|
|
20250306,125700,30034557500,250000,249250,250000,249000,70
|
|
20250306,125600,30017081750,249000,250000,250000,249000,200
|
|
20250306,125500,29967224250,249500,249500,250000,249500,90
|
|
20250306,125400,29944765500,249500,249000,250000,249000,34
|
|
20250306,125300,29936282250,249000,249500,250000,249000,633
|
|
20250306,125200,29778092000,249500,249500,250000,249500,303
|
|
20250306,125100,29702482500,250000,249500,250000,249500,386
|
|
20250306,125000,29606156750,250000,249500,250000,249500,62
|
|
20250306,124900,29590667500,249500,250000,250500,249500,728
|
|
20250306,124800,29408700250,250250,250000,250500,249500,50
|
|
20250306,124700,29396196000,250000,250000,250500,249500,42
|
|
20250306,124600,29385706750,250000,250000,250500,249500,88
|
|
20250306,124500,29363700750,250500,250500,250500,249500,249
|
|
20250306,124400,29301507500,250000,249750,250500,249500,76
|
|
20250306,124300,29282504000,250000,250000,250500,249500,153
|
|
20250306,124200,29244315750,250500,250000,250500,249500,111
|
|
20250306,124100,29216584750,250000,250000,250500,249500,53
|
|
20250306,124000,29203332500,249500,250000,250500,249500,59
|
|
20250306,123900,29188585250,250500,250000,250500,249500,108
|
|
20250306,123800,29161576750,250000,249500,250500,249500,208
|
|
20250306,123700,29109564250,249500,250000,250500,249500,32
|
|
20250306,123600,29101566750,250000,250000,250500,249500,230
|
|
20250306,123500,29044056250,250000,250000,250500,250000,255
|
|
20250306,123400,28980263750,250000,250500,250500,249500,148
|
|
20250306,123300,28943216000,249500,250000,250500,249500,84
|
|
20250306,123200,28922213250,250000,250000,250500,250000,36
|
|
20250306,123100,28913211000,250500,250000,250500,250000,59
|
|
20250306,123000,28898448500,250000,250000,250500,249500,286
|
|
20250306,122900,28826921250,250000,250000,250500,250000,63
|
|
20250306,122800,28811167000,250000,250000,250500,250000,105
|
|
20250306,122700,28784914250,250000,250000,250500,250000,85
|
|
20250306,122600,28763641250,250000,250000,250500,250000,150
|
|
20250306,122500,28726134750,250000,250000,250500,250000,84
|
|
20250306,122400,28705116000,250500,250000,250500,250000,61
|
|
20250306,122300,28689862000,250000,250000,250500,250000,169
|
|
20250306,122200,28647607000,250000,250500,250500,250000,42
|
|
20250306,122100,28637101000,250000,250500,250500,250000,194
|
|
20250306,122000,28588599000,250000,250000,250500,250000,318
|
|
20250306,121900,28509004500,250000,250000,250500,249500,156
|
|
20250306,121800,28470003500,250500,250250,250500,250000,51
|
|
20250306,121700,28457248250,250000,249500,250500,249500,869
|
|
20250306,121600,28239947250,250000,249500,250000,249500,269
|
|
20250306,121500,28172770000,250000,249500,250000,249500,105
|
|
20250306,121400,28146536250,249500,249500,250000,249500,221
|
|
20250306,121300,28091364250,249500,249500,250000,249500,43
|
|
20250306,121200,28080634000,250000,249500,250000,249500,76
|
|
20250306,121100,28061649250,249500,249500,249750,249500,130
|
|
20250306,121000,28029214000,250000,249500,250000,249500,187
|
|
20250306,120900,27982534500,249500,249500,250000,249500,173
|
|
20250306,120800,27939303250,250000,250000,250000,249500,97
|
|
20250306,120700,27915099000,250000,249750,250000,249500,33
|
|
20250306,120600,27906861250,249500,249500,250000,249500,115
|
|
20250306,120500,27878130250,250000,249500,250000,249500,202
|
|
20250306,120400,27827715500,249500,249500,250000,249500,33
|
|
20250306,120300,27819480000,250000,249750,250000,249500,248
|
|
20250306,120200,27757551000,249500,249500,250000,249500,115
|
|
20250306,120100,27728856500,250000,249500,250000,249500,153
|
|
20250306,120000,27690645250,250000,249500,250000,249500,110
|
|
20250306,115900,27663166500,249500,249500,250000,249500,75
|
|
20250306,115800,27644436500,249500,249500,250000,249500,88
|
|
20250306,115700,27622474000,250000,249500,250000,249500,205
|
|
20250306,115600,27571316000,249500,249500,250000,249500,47
|
|
20250306,115500,27559585750,249500,249500,250000,249500,693
|
|
20250306,115400,27386651500,250000,249500,250000,249500,82
|
|
20250306,115300,27366186500,249500,249500,250000,249500,59
|
|
20250306,115200,27351458000,249500,250000,250000,249500,37
|
|
20250306,115100,27342216500,250000,249500,250000,249500,132
|
|
20250306,115000,27309275000,249500,249500,250000,249500,258
|
|
20250306,114900,27244861000,249500,249500,250500,249500,85
|
|
20250306,114800,27223630000,250000,250000,250000,249500,58
|
|
20250306,114700,27209151250,249500,250000,250000,249500,140
|
|
20250306,114600,27174176750,249500,249500,250000,249500,37
|
|
20250306,114500,27164940750,249500,250000,250000,249500,293
|
|
20250306,114400,27091704500,250250,250500,250500,250000,565
|
|
20250306,114300,26950388750,250500,250000,250500,250000,86
|
|
20250306,114200,26928885250,250000,250000,250500,250000,92
|
|
20250306,114100,26905877250,250500,250000,250500,250000,234
|
|
20250306,114000,26847287500,250000,249500,250500,249500,827
|
|
20250306,113900,26640539500,250000,250000,250000,249500,45
|
|
20250306,113800,26629302000,249500,249500,250000,249500,160
|
|
20250306,113700,26589323000,249500,249500,250000,249500,282
|
|
20250306,113600,26518917250,249750,250000,250000,249500,38
|
|
20250306,113500,26509424000,249500,249500,250000,249500,253
|
|
20250306,113400,26446197000,249500,249750,250000,249500,65
|
|
20250306,113300,26429969500,249500,249500,250000,249500,35
|
|
20250306,113200,26421229500,250000,250000,250500,249500,198
|
|
20250306,113100,26371720000,250000,250000,250500,250000,657
|
|
20250306,113000,26207464250,250000,250000,250500,250000,94
|
|
20250306,112900,26183955750,250000,250000,250500,249500,247
|
|
20250306,112800,26122167250,250500,250000,250500,250000,582
|
|
20250306,112700,25976657250,250000,249500,250000,249500,114
|
|
20250306,112600,25948202500,249500,249500,250000,249500,182
|
|
20250306,112500,25902727000,250000,250000,250000,249500,126
|
|
20250306,112400,25871250500,250000,250500,250500,250000,690
|
|
20250306,112300,25698744500,250000,249500,250500,249500,763
|
|
20250306,112200,25507914500,250000,249500,250000,249500,94
|
|
20250306,112100,25484430000,249500,249500,250000,249500,174
|
|
20250306,112000,25440955500,249500,250000,250000,249500,94
|
|
20250306,111900,25417469500,249500,250000,250500,249500,121
|
|
20250306,111800,25387227500,250500,250000,250500,250000,474
|
|
20250306,111700,25268721000,250000,250000,250500,250000,51
|
|
20250306,111600,25255967500,250000,250000,250500,250000,526
|
|
20250306,111500,25124423500,250500,250000,250500,250000,436
|
|
20250306,111400,25015383500,250000,250000,250500,250000,602
|
|
20250306,111300,24864850500,250000,250500,251000,250000,1998
|
|
20250306,111200,24364246000,250000,250500,250500,250000,192
|
|
20250306,111100,24316238000,250000,250500,250500,250000,194
|
|
20250306,111000,24267730500,250000,250000,250500,250000,115
|
|
20250306,110900,24238954000,250000,249500,250500,249500,1024
|
|
20250306,110800,23982955000,250000,250000,250500,249500,129
|
|
20250306,110700,23950701000,249500,250000,250500,249500,179
|
|
20250306,110600,23905938500,250000,250000,250500,250000,198
|
|
20250306,110500,23856430500,250500,250000,250500,250000,216
|
|
20250306,110400,23802420000,250500,250000,250500,249500,363
|
|
20250306,110300,23711670000,250000,250000,250500,250000,614
|
|
20250306,110200,23558154500,250500,249500,250500,249500,1063
|
|
20250306,110100,23292415500,249500,249500,250000,249500,173
|
|
20250306,110000,23249181500,250000,249500,250000,249500,70
|
|
20250306,105900,23231701500,249500,249750,250000,249500,139
|
|
20250306,105800,23197019000,249500,249500,250000,249000,474
|
|
20250306,105700,23078707750,249500,249500,250000,249500,481
|
|
20250306,105600,22958688750,249500,249500,250000,249500,128
|
|
20250306,105500,22926739750,250000,249500,250000,249500,174
|
|
20250306,105400,22883268500,249500,249500,250000,249500,106
|
|
20250306,105300,22856811000,249500,249500,249500,249500,270
|
|
20250306,105200,22789446000,249500,249500,250000,249500,239
|
|
20250306,105100,22729778000,249500,249500,250000,249500,51
|
|
20250306,105000,22717044500,249500,249500,250000,249500,38
|
|
20250306,104900,22707563000,249500,249500,250000,249500,266
|
|
20250306,104800,22641132000,249500,249500,250000,249500,38
|
|
20250306,104700,22631648000,249500,249500,250000,249500,142
|
|
20250306,104600,22596209500,249500,250500,250500,249500,1055
|
|
20250306,104500,22332488500,250500,250000,250500,250000,817
|
|
20250306,104400,22127911500,250000,250000,250500,250000,152
|
|
20250306,104300,22089868000,250000,250000,250000,249500,885
|
|
20250306,104200,21868639500,249500,250000,250000,249500,272
|
|
20250306,104100,21800679500,249500,249500,250000,249500,705
|
|
20250306,104000,21624468250,249500,249500,250000,249500,211
|
|
20250306,103900,21571746250,249500,249000,250000,249000,170
|
|
20250306,103800,21529357250,249000,249500,250000,249000,504
|
|
20250306,103700,21403619750,249500,249500,250000,249500,915
|
|
20250306,103600,21175274750,249500,249000,249500,249000,173
|
|
20250306,103500,21132131250,249000,248500,249500,248500,314
|
|
20250306,103400,21053949500,248500,248000,249000,248000,404
|
|
20250306,103300,20953575500,248000,248000,248500,248000,71
|
|
20250306,103200,20935960000,248500,248000,249000,247500,482
|
|
20250306,103100,20816242000,248000,248000,248500,247750,432
|
|
20250306,103000,20709103500,248000,248000,249000,248000,102
|
|
20250306,102900,20683761000,248000,248000,249000,248000,292
|
|
20250306,102800,20611189500,248000,248000,248500,248000,89
|
|
20250306,102700,20589110750,248000,248000,248500,248000,218
|
|
20250306,102600,20535022250,248000,248000,249000,248000,72
|
|
20250306,102500,20517140250,248500,248000,248500,248000,426
|
|
20250306,102400,20411486750,248000,248500,248500,248000,155
|
|
20250306,102300,20372985750,248500,248000,249000,248000,152
|
|
20250306,102200,20335185250,248500,248000,248500,248000,266
|
|
20250306,102100,20269142750,248500,248500,249000,248000,169
|
|
20250306,102000,20227160500,248500,248500,249000,248000,471
|
|
20250306,101900,20110044000,248500,248750,249000,248500,719
|
|
20250306,101800,19931348500,249000,248500,249500,248500,296
|
|
20250306,101700,19857743000,248500,248500,249500,248500,735
|
|
20250306,101600,19674534500,249000,249500,249500,248500,195
|
|
20250306,101500,19626006500,249500,248500,249500,248500,526
|
|
20250306,101400,19495031500,249000,249500,249500,248500,532
|
|
20250306,101300,19362498500,249000,249000,249500,249000,400
|
|
20250306,101200,19262880500,249000,248500,249000,248500,657
|
|
20250306,101100,19099434000,249000,248500,249000,248500,78
|
|
20250306,101000,19080030000,248500,248000,249500,248000,1709
|
|
20250306,100900,18655058500,248000,248000,248500,248000,211
|
|
20250306,100800,18602702000,248000,248000,248500,248000,116
|
|
20250306,100700,18573918500,248000,247500,248500,247500,376
|
|
20250306,100600,18480596250,248000,247500,248000,247000,390
|
|
20250306,100500,18384066750,248000,247500,248500,247000,737
|
|
20250306,100400,18201345250,248000,248000,248000,247000,422
|
|
20250306,100300,18096854250,247500,246500,248000,246500,1272
|
|
20250306,100200,17782348750,247000,246500,247000,246500,236
|
|
20250306,100100,17724118750,247000,247000,247500,246500,487
|
|
20250306,100000,17603758250,247000,247000,247500,246500,437
|
|
20250306,095900,17495835750,247000,247000,247500,247000,611
|
|
20250306,095800,17344865250,247250,247000,247500,247000,427
|
|
20250306,095700,17239340500,247500,247250,247500,247000,240
|
|
20250306,095600,17180044250,247000,247500,247500,246500,319
|
|
20250306,095500,17101331750,247000,247000,247250,246500,762
|
|
20250306,095400,16913152250,247000,246500,247500,246500,493
|
|
20250306,095300,16791366750,246750,246500,247000,246000,436
|
|
20250306,095200,16683856000,247000,246500,247500,246000,852
|
|
20250306,095100,16473429500,246500,246500,247000,246000,358
|
|
20250306,095000,16385259000,246000,246000,247000,245500,608
|
|
20250306,094900,16235509750,245500,246000,246500,245500,289
|
|
20250306,094800,16164479500,246500,245500,246500,245500,492
|
|
20250306,094700,16043454000,246000,245000,246000,245000,602
|
|
20250306,094600,15895666000,245000,245000,245500,245000,425
|
|
20250306,094500,15791535000,245000,245500,246000,244500,3944
|
|
20250306,094400,14824990500,246000,245500,246000,245500,568
|
|
20250306,094300,14685451000,245500,245500,246000,245000,774
|
|
20250306,094200,14495431000,245500,245500,246000,245000,419
|
|
20250306,094100,14392594000,245000,245000,245500,245000,1819
|
|
20250306,094000,13946817750,245000,245000,245500,244500,1128
|
|
20250306,093900,13670426000,245000,244500,245000,244500,790
|
|
20250306,093800,13477105500,244500,244500,245000,244500,2509
|
|
20250306,093700,12863542500,244500,245000,245500,244500,4203
|
|
20250306,093600,11834304000,245000,245500,245500,245000,919
|
|
20250306,093500,11609082500,245500,245500,246500,245000,2541
|
|
20250306,093400,10985602750,245500,246500,247000,245500,4606
|
|
20250306,093300,9852531250,246500,247000,247500,246500,1449
|
|
20250306,093200,9494968250,247000,247500,247500,247000,397
|
|
20250306,093100,9396905750,247000,247000,247500,247000,1645
|
|
20250306,093000,8990587750,247000,247000,247500,247000,312
|
|
20250306,092900,8913490250,247000,247500,248000,247000,1528
|
|
20250306,092800,8535406250,247500,248500,248500,247500,1158
|
|
20250306,092700,8248254750,248500,248500,249000,248000,302
|
|
20250306,092600,8173213750,248500,248500,249000,248500,517
|
|
20250306,092500,8044730750,249000,249000,249000,248500,105
|
|
20250306,092400,8018617500,249000,249500,249500,249000,492
|
|
20250306,092300,7896010500,249500,250000,250000,249500,517
|
|
20250306,092200,7767014500,249500,249500,250500,249000,1085
|
|
20250306,092100,7495794000,249500,249500,250000,249500,258
|
|
20250306,092000,7431342500,250000,249500,250000,249000,748
|
|
20250306,091900,7244735000,249000,249000,249250,248750,465
|
|
20250306,091800,7128951750,249000,249250,249250,249000,131
|
|
20250306,091700,7096329750,249250,249500,249500,249000,58
|
|
20250306,091600,7081880750,249500,247500,249500,247500,351
|
|
20250306,091500,6994573250,247000,247000,248250,247000,2066
|
|
20250306,091400,6483373000,247500,247000,247500,247000,367
|
|
20250306,091300,6392722250,247250,247000,247500,247000,1304
|
|
20250306,091200,6070618250,247000,247000,247500,246500,568
|
|
20250306,091100,5930315750,246500,248000,249000,246500,4110
|
|
20250306,091000,4913273750,248000,249000,249000,248000,1404
|
|
20250306,090900,4564795250,248500,248000,249000,248000,1025
|
|
20250306,090800,4310143000,248000,247500,248500,247500,452
|
|
20250306,090700,4198002000,248000,247500,248000,247000,957
|
|
20250306,090600,3961378750,247500,248500,250000,247000,3233
|
|
20250306,090500,3158863250,248500,250000,250000,248500,6788
|
|
20250306,090400,1466085000,250000,251000,251500,250000,2020
|
|
20250306,090300,959602500,251000,251500,251500,251000,502
|
|
20250306,090200,833553000,251000,252000,252500,251000,994
|
|
20250306,090100,583158000,252000,252500,253000,252000,951
|
|
20250306,090000,343068500,252500,252000,252500,251500,1354
|