593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,185000,2022292000,393500,393500,393500,393500,107
|
|
20250305,184900,2022292000,393500,393500,393500,393500,0
|
|
20250305,184800,2022292000,393500,393500,393500,393500,0
|
|
20250305,184700,2022292000,393500,393500,393500,393500,0
|
|
20250305,184600,2022292000,393500,393500,393500,393500,0
|
|
20250305,184500,2022292000,393500,393500,393500,393500,0
|
|
20250305,184400,2022292000,393500,393500,393500,393500,0
|
|
20250305,184300,2022292000,393500,393500,393500,393500,0
|
|
20250305,184200,2022292000,393500,393500,393500,393500,0
|
|
20250305,184100,2022292000,393500,393500,393500,393500,0
|
|
20250305,184000,2022292000,393500,393500,393500,393500,0
|
|
20250305,183900,2022292000,393500,393500,393500,393500,0
|
|
20250305,183800,2022292000,393500,393500,393500,393500,0
|
|
20250305,183700,2022292000,393500,393500,393500,393500,0
|
|
20250305,183600,2022292000,393500,393500,393500,393500,0
|
|
20250305,183500,2022292000,393500,393500,393500,393500,0
|
|
20250305,183400,2022292000,393500,393500,393500,393500,0
|
|
20250305,183300,2022292000,393500,393500,393500,393500,0
|
|
20250305,183200,2022292000,393500,393500,393500,393500,0
|
|
20250305,183100,2022292000,393500,393500,393500,393500,0
|
|
20250305,183000,2022292000,393500,393500,393500,393500,0
|
|
20250305,182900,2022292000,393500,393500,393500,393500,0
|
|
20250305,182800,2022292000,393500,393500,393500,393500,0
|
|
20250305,182700,2022292000,393500,393500,393500,393500,0
|
|
20250305,182600,2022292000,393500,393500,393500,393500,0
|
|
20250305,182500,2022292000,393500,393500,393500,393500,0
|
|
20250305,182400,2022292000,393500,393500,393500,393500,0
|
|
20250305,182300,2022292000,393500,393500,393500,393500,0
|
|
20250305,182200,2022292000,393500,393500,393500,393500,0
|
|
20250305,182100,2022292000,393500,393500,393500,393500,0
|
|
20250305,182000,2022292000,393500,393500,393500,393500,107
|
|
20250305,181900,2022292000,393500,393500,393500,393500,0
|
|
20250305,181800,2022292000,393500,393500,393500,393500,0
|
|
20250305,181700,2022292000,393500,393500,393500,393500,0
|
|
20250305,181600,2022292000,393500,393500,393500,393500,0
|
|
20250305,181500,2022292000,393500,393500,393500,393500,0
|
|
20250305,181400,2022292000,393500,393500,393500,393500,0
|
|
20250305,181300,2022292000,393500,393500,393500,393500,0
|
|
20250305,181200,2022292000,393500,393500,393500,393500,0
|
|
20250305,181100,2022292000,393500,393500,393500,393500,0
|
|
20250305,181000,2022292000,393500,393500,393500,393500,0
|
|
20250305,180900,2022292000,393500,393500,393500,393500,0
|
|
20250305,180800,2022292000,393500,393500,393500,393500,0
|
|
20250305,180700,2022292000,393500,393500,393500,393500,0
|
|
20250305,180600,2022292000,393500,393500,393500,393500,0
|
|
20250305,180500,2022292000,393500,393500,393500,393500,0
|
|
20250305,180400,2022292000,393500,393500,393500,393500,0
|
|
20250305,180300,2022292000,393500,393500,393500,393500,0
|
|
20250305,180200,2022292000,393500,393500,393500,393500,0
|
|
20250305,180100,2022292000,393500,393500,393500,393500,0
|
|
20250305,180000,2022292000,393500,393500,393500,393500,0
|
|
20250305,175900,2022292000,393500,393500,393500,393500,0
|
|
20250305,175800,2022292000,393500,393500,393500,393500,0
|
|
20250305,175700,2022292000,393500,393500,393500,393500,0
|
|
20250305,175600,2022292000,393500,393500,393500,393500,0
|
|
20250305,175500,2022292000,393500,393500,393500,393500,0
|
|
20250305,175400,2022292000,393500,393500,393500,393500,0
|
|
20250305,175300,2022292000,393500,393500,393500,393500,0
|
|
20250305,175200,2022292000,393500,393500,393500,393500,0
|
|
20250305,175100,2022292000,393500,393500,393500,393500,0
|
|
20250305,175000,2022292000,393500,393500,393500,393500,107
|
|
20250305,174900,2022292000,393500,393500,393500,393500,0
|
|
20250305,174800,2022292000,393500,393500,393500,393500,0
|
|
20250305,174700,2022292000,393500,393500,393500,393500,0
|
|
20250305,174600,2022292000,393500,393500,393500,393500,0
|
|
20250305,174500,2022292000,393500,393500,393500,393500,0
|
|
20250305,174400,2022292000,393500,393500,393500,393500,0
|
|
20250305,174300,2022292000,393500,393500,393500,393500,0
|
|
20250305,174200,2022292000,393500,393500,393500,393500,0
|
|
20250305,174100,2022292000,393500,393500,393500,393500,0
|
|
20250305,174000,2022292000,393500,393500,393500,393500,0
|
|
20250305,173900,2022292000,393500,393500,393500,393500,0
|
|
20250305,173800,2022292000,393500,393500,393500,393500,0
|
|
20250305,173700,2022292000,393500,393500,393500,393500,0
|
|
20250305,173600,2022292000,393500,393500,393500,393500,0
|
|
20250305,173500,2022292000,393500,393500,393500,393500,0
|
|
20250305,173400,2022292000,393500,393500,393500,393500,0
|
|
20250305,173300,2022292000,393500,393500,393500,393500,0
|
|
20250305,173200,2022292000,393500,393500,393500,393500,0
|
|
20250305,173100,2022292000,393500,393500,393500,393500,0
|
|
20250305,173000,2022292000,393500,393500,393500,393500,0
|
|
20250305,172900,2022292000,393500,393500,393500,393500,0
|
|
20250305,172800,2022292000,393500,393500,393500,393500,0
|
|
20250305,172700,2022292000,393500,393500,393500,393500,0
|
|
20250305,172600,2022292000,393500,393500,393500,393500,0
|
|
20250305,172500,2022292000,393500,393500,393500,393500,0
|
|
20250305,172400,2022292000,393500,393500,393500,393500,0
|
|
20250305,172300,2022292000,393500,393500,393500,393500,0
|
|
20250305,172200,2022292000,393500,393500,393500,393500,0
|
|
20250305,172100,2022292000,393500,393500,393500,393500,0
|
|
20250305,172000,2022292000,393500,393500,393500,393500,107
|
|
20250305,171900,2022292000,393500,393500,393500,393500,0
|
|
20250305,171800,2022292000,393500,393500,393500,393500,0
|
|
20250305,171700,2022292000,393500,393500,393500,393500,0
|
|
20250305,171600,2022292000,393500,393500,393500,393500,0
|
|
20250305,171500,2022292000,393500,393500,393500,393500,0
|
|
20250305,171400,2022292000,393500,393500,393500,393500,0
|
|
20250305,171300,2022292000,393500,393500,393500,393500,0
|
|
20250305,171200,2022292000,393500,393500,393500,393500,0
|
|
20250305,171100,2022292000,393500,393500,393500,393500,0
|
|
20250305,171000,2022292000,393500,393500,393500,393500,0
|
|
20250305,170900,2022292000,393500,393500,393500,393500,0
|
|
20250305,170800,2022292000,393500,393500,393500,393500,0
|
|
20250305,170700,2022292000,393500,393500,393500,393500,0
|
|
20250305,170600,2022292000,393500,393500,393500,393500,0
|
|
20250305,170500,2022292000,393500,393500,393500,393500,0
|
|
20250305,170400,2022292000,393500,393500,393500,393500,0
|
|
20250305,170300,2022292000,393500,393500,393500,393500,0
|
|
20250305,170200,2022292000,393500,393500,393500,393500,0
|
|
20250305,170100,2022292000,393500,393500,393500,393500,0
|
|
20250305,170000,2022292000,393500,393500,393500,393500,0
|
|
20250305,165900,2022292000,393500,393500,393500,393500,0
|
|
20250305,165800,2022292000,393500,393500,393500,393500,0
|
|
20250305,165700,2022292000,393500,393500,393500,393500,0
|
|
20250305,165600,2022292000,393500,393500,393500,393500,0
|
|
20250305,165500,2022292000,393500,393500,393500,393500,0
|
|
20250305,165400,2022292000,393500,393500,393500,393500,0
|
|
20250305,165300,2022292000,393500,393500,393500,393500,0
|
|
20250305,165200,2022292000,393500,393500,393500,393500,0
|
|
20250305,165100,2022292000,393500,393500,393500,393500,0
|
|
20250305,165000,2022292000,393500,393500,393500,393500,107
|
|
20250305,164900,2022292000,393500,393500,393500,393500,0
|
|
20250305,164800,2022292000,393500,393500,393500,393500,0
|
|
20250305,164700,2022292000,393500,393500,393500,393500,0
|
|
20250305,164600,2022292000,393500,393500,393500,393500,0
|
|
20250305,164500,2022292000,393500,393500,393500,393500,0
|
|
20250305,164400,2022292000,393500,393500,393500,393500,0
|
|
20250305,164300,2022292000,393500,393500,393500,393500,0
|
|
20250305,164200,2022292000,393500,393500,393500,393500,0
|
|
20250305,164100,2022292000,393500,393500,393500,393500,0
|
|
20250305,164000,2022292000,393500,393500,393500,393500,0
|
|
20250305,163900,2022292000,393500,393500,393500,393500,0
|
|
20250305,163800,2022292000,393500,393500,393500,393500,0
|
|
20250305,163700,2022292000,393500,393500,393500,393500,0
|
|
20250305,163600,2022292000,393500,393500,393500,393500,0
|
|
20250305,163500,2022292000,393500,393500,393500,393500,0
|
|
20250305,163400,2022292000,393500,393500,393500,393500,0
|
|
20250305,163300,2022292000,393500,393500,393500,393500,0
|
|
20250305,163200,2022292000,393500,393500,393500,393500,0
|
|
20250305,163100,2022292000,393500,393500,393500,393500,0
|
|
20250305,163000,2022292000,393500,393500,393500,393500,0
|
|
20250305,162900,2022292000,393500,393500,393500,393500,0
|
|
20250305,162800,2022292000,393500,393500,393500,393500,0
|
|
20250305,162700,2022292000,393500,393500,393500,393500,0
|
|
20250305,162600,2022292000,393500,393500,393500,393500,0
|
|
20250305,162500,2022292000,393500,393500,393500,393500,0
|
|
20250305,162400,2022292000,393500,393500,393500,393500,0
|
|
20250305,162300,2022292000,393500,393500,393500,393500,0
|
|
20250305,162200,2022292000,393500,393500,393500,393500,0
|
|
20250305,162100,2022292000,393500,393500,393500,393500,0
|
|
20250305,162000,2022292000,393500,393500,393500,393500,107
|
|
20250305,161900,2022292000,393500,393500,393500,393500,0
|
|
20250305,161800,2022292000,393500,393500,393500,393500,0
|
|
20250305,161700,2022292000,393500,393500,393500,393500,0
|
|
20250305,161600,2022292000,393500,393500,393500,393500,0
|
|
20250305,161500,2022292000,393500,393500,393500,393500,0
|
|
20250305,161400,2022292000,393500,393500,393500,393500,0
|
|
20250305,161300,2022292000,393500,393500,393500,393500,0
|
|
20250305,161200,2022292000,393500,393500,393500,393500,0
|
|
20250305,161100,2022292000,393500,393500,393500,393500,0
|
|
20250305,161000,2022292000,393500,393500,393500,393500,0
|
|
20250305,160900,2022292000,393500,393500,393500,393500,0
|
|
20250305,160800,2022292000,393500,393500,393500,393500,0
|
|
20250305,160700,2022292000,393500,393500,393500,393500,0
|
|
20250305,160600,2022292000,393500,393500,393500,393500,0
|
|
20250305,160500,2022292000,393500,393500,393500,393500,0
|
|
20250305,160400,2022292000,393500,393500,393500,393500,0
|
|
20250305,160300,2022292000,393500,393500,393500,393500,0
|
|
20250305,160200,2022292000,393500,393500,393500,393500,0
|
|
20250305,160100,2022292000,393500,393500,393500,393500,0
|
|
20250305,160000,2022292000,393500,393500,393500,393500,0
|
|
20250305,155900,2022292000,393500,393500,393500,393500,0
|
|
20250305,155800,2022292000,393500,393500,393500,393500,0
|
|
20250305,155700,2022292000,393500,393500,393500,393500,0
|
|
20250305,155600,2022292000,393500,393500,393500,393500,0
|
|
20250305,155500,2022292000,393500,393500,393500,393500,0
|
|
20250305,155400,2022292000,393500,393500,393500,393500,0
|
|
20250305,155300,2022292000,393500,393500,393500,393500,0
|
|
20250305,155200,2022292000,393500,393500,393500,393500,0
|
|
20250305,155100,2022292000,393500,393500,393500,393500,0
|
|
20250305,155000,2022292000,393500,393500,393500,393500,107
|
|
20250305,154900,2022292000,393500,393500,393500,393500,0
|
|
20250305,154800,2022292000,393500,393500,393500,393500,0
|
|
20250305,154700,2022292000,393500,393500,393500,393500,0
|
|
20250305,154600,2022292000,393500,393500,393500,393500,0
|
|
20250305,154500,2022292000,393500,393500,393500,393500,0
|
|
20250305,154400,2022292000,393500,393500,393500,393500,0
|
|
20250305,154300,2022292000,393500,393500,393500,393500,0
|
|
20250305,154200,2022292000,393500,393500,393500,393500,0
|
|
20250305,154100,2022292000,393500,393500,393500,393500,0
|
|
20250305,154000,2022292000,393500,393500,393500,393500,0
|
|
20250305,153900,2022292000,393500,393500,393500,393500,0
|
|
20250305,153800,2022292000,393500,393500,393500,393500,0
|
|
20250305,153700,2022292000,393500,393500,393500,393500,0
|
|
20250305,153600,2022292000,393500,393500,393500,393500,0
|
|
20250305,153500,2022292000,393500,393500,393500,393500,0
|
|
20250305,153400,2022292000,393500,393500,393500,393500,0
|
|
20250305,153300,2022292000,393500,393500,393500,393500,0
|
|
20250305,153200,2022292000,393500,393500,393500,393500,0
|
|
20250305,153100,2022292000,393500,393500,393500,393500,0
|
|
20250305,153000,2022292000,393500,393500,393500,393500,107
|
|
20250305,152900,1980187500,393500,393500,393500,393500,0
|
|
20250305,152800,1980187500,393500,393500,393500,393500,0
|
|
20250305,152700,1980187500,393500,393500,393500,393500,0
|
|
20250305,152600,1980187500,393500,393500,393500,393500,0
|
|
20250305,152500,1980187500,393500,393500,393500,393500,0
|
|
20250305,152400,1980187500,393500,393500,393500,393500,0
|
|
20250305,152300,1980187500,393500,393500,393500,393500,0
|
|
20250305,152200,1980187500,393500,393500,393500,393500,0
|
|
20250305,152100,1980187500,393500,393500,393500,393500,0
|
|
20250305,152000,1980187500,393500,393500,393500,393500,0
|
|
20250305,151900,1980187500,393500,393000,393500,393000,3
|
|
20250305,151800,1979007500,393000,394500,394500,393000,32
|
|
20250305,151700,1966423000,393000,393000,394500,393000,18
|
|
20250305,151600,1959341500,393000,393000,393000,393000,6
|
|
20250305,151500,1956983500,393000,393000,393500,393000,19
|
|
20250305,151400,1949515500,393000,394000,394500,393000,17
|
|
20250305,151300,1942818000,394000,394000,394000,393500,20
|
|
20250305,151200,1934943500,393500,393500,393500,393500,3
|
|
20250305,151100,1933763000,394000,394000,394000,394000,10
|
|
20250305,151000,1929823000,394000,393500,394000,393500,9
|
|
20250305,150900,1926279500,394000,393500,394000,393500,2
|
|
20250305,150800,1925492000,394000,393500,394000,393500,4
|
|
20250305,150700,1923917000,393500,393750,393750,393500,4
|
|
20250305,150600,1922342750,394000,394000,394000,394000,2
|
|
20250305,150500,1921554750,394000,393500,394000,393500,4
|
|
20250305,150400,1919980250,393500,394000,394000,393500,2
|
|
20250305,150300,1919192750,393500,393500,393500,393500,4
|
|
20250305,150200,1917618750,394000,394000,394000,394000,0
|
|
20250305,150100,1917618750,394000,394000,394000,394000,1
|
|
20250305,150000,1917224750,393500,394500,394500,393500,20
|
|
20250305,145900,1909345750,394000,394500,394500,394000,2
|
|
20250305,145800,1908557250,394000,394000,394000,394000,4
|
|
20250305,145700,1906981250,394500,394500,394500,394500,1
|
|
20250305,145600,1906586750,394000,394000,394000,394000,5
|
|
20250305,145500,1904616750,394500,394500,394500,394000,3
|
|
20250305,145400,1903433750,394000,394000,394000,394000,4
|
|
20250305,145300,1901857750,394500,394500,394500,394500,23
|
|
20250305,145200,1892784250,393500,393500,393500,393500,0
|
|
20250305,145100,1892784250,393500,393500,394500,393500,6
|
|
20250305,145000,1890421250,394500,394500,394500,394500,1
|
|
20250305,144900,1890026750,393500,394000,394000,393500,3
|
|
20250305,144800,1888845750,394000,394000,394000,394000,4
|
|
20250305,144700,1887269750,394000,394000,394000,394000,5
|
|
20250305,144600,1885299750,394000,394000,394000,394000,3
|
|
20250305,144500,1884117750,394000,394000,394000,394000,0
|
|
20250305,144400,1884117750,394000,394000,394000,394000,3
|
|
20250305,144300,1882935750,394500,394000,394500,394000,6
|
|
20250305,144200,1880569250,394000,394000,394000,394000,5
|
|
20250305,144100,1878599250,394000,394000,394000,394000,0
|
|
20250305,144000,1878599250,394000,394000,394000,394000,4
|
|
20250305,143900,1877023250,394000,394000,394000,394000,0
|
|
20250305,143800,1877023250,394000,394000,394000,394000,3
|
|
20250305,143700,1875841250,394000,394000,394000,394000,1
|
|
20250305,143600,1875447250,394500,394500,394500,394500,1
|
|
20250305,143500,1875052750,394500,394000,394500,394000,24
|
|
20250305,143400,1865586250,394000,394000,394000,394000,0
|
|
20250305,143300,1865586250,394000,394000,394000,394000,4
|
|
20250305,143200,1864010250,394000,394000,394000,394000,2
|
|
20250305,143100,1863222250,394000,394000,394000,394000,3
|
|
20250305,143000,1862040250,394500,394500,394500,394500,1
|
|
20250305,142900,1861645750,394000,394500,394500,394000,3
|
|
20250305,142800,1860463250,394000,394000,394000,394000,4
|
|
20250305,142700,1858887250,394000,394000,394000,394000,3
|
|
20250305,142600,1857705250,394000,394500,394500,394000,15
|
|
20250305,142500,1851794750,394000,394500,394500,394000,2
|
|
20250305,142400,1851006250,394000,394000,394000,394000,4
|
|
20250305,142300,1849430250,394500,394500,394500,394500,0
|
|
20250305,142200,1849430250,394500,394000,394500,394000,28
|
|
20250305,142100,1838385750,394000,394000,394000,394000,0
|
|
20250305,142000,1838385750,394000,394000,394000,394000,1
|
|
20250305,141900,1837991750,394000,394000,394000,394000,3
|
|
20250305,141800,1836809750,394000,394000,394000,394000,4
|
|
20250305,141700,1835233750,394000,394000,394000,394000,8
|
|
20250305,141600,1832081750,394000,394000,394000,394000,0
|
|
20250305,141500,1832081750,394000,394000,394000,394000,4
|
|
20250305,141400,1830505750,394000,394000,394000,394000,0
|
|
20250305,141300,1830505750,394000,394000,394000,394000,11
|
|
20250305,141200,1826171750,393500,394000,394000,393500,16
|
|
20250305,141100,1819869250,394000,394000,394000,394000,4
|
|
20250305,141000,1818293250,394000,394000,394000,394000,5
|
|
20250305,140900,1816323250,394000,394000,394000,394000,1
|
|
20250305,140800,1815929250,394000,394000,394000,394000,3
|
|
20250305,140700,1814747250,394500,394500,394500,394500,30
|
|
20250305,140600,1802912250,394000,394000,394000,394000,4
|
|
20250305,140500,1801336250,394000,394000,394000,394000,0
|
|
20250305,140400,1801336250,394000,394000,394000,394000,1
|
|
20250305,140300,1800942250,394000,394500,394500,394000,5
|
|
20250305,140200,1798971750,394000,394000,394000,394000,2
|
|
20250305,140100,1798183750,393500,393500,393500,393500,4
|
|
20250305,140000,1796609750,394500,394500,394500,394500,1
|
|
20250305,135900,1796215250,393500,393500,393500,393500,3
|
|
20250305,135800,1795034750,394500,394500,394500,393500,7
|
|
20250305,135700,1792275250,394500,393500,394500,393500,4
|
|
20250305,135600,1790700250,393500,394000,394000,393500,14
|
|
20250305,135500,1785185250,393500,393500,393500,393500,15
|
|
20250305,135400,1779282750,393000,393000,393000,393000,10
|
|
20250305,135300,1775352750,393500,393500,393500,393500,21
|
|
20250305,135200,1767089250,394000,394000,394000,394000,21
|
|
20250305,135100,1758815250,395000,395000,395000,395000,2
|
|
20250305,135000,1758025250,395000,394500,395000,394500,5
|
|
20250305,134900,1756051750,394000,395000,395000,394000,3
|
|
20250305,134800,1754867750,395000,394500,395000,394000,5
|
|
20250305,134700,1752895250,394500,395000,395000,394500,5
|
|
20250305,134600,1750922250,395000,395000,395000,395000,0
|
|
20250305,134500,1750922250,395000,395000,395500,394500,14
|
|
20250305,134400,1745389750,394500,395000,395000,394500,2
|
|
20250305,134300,1744600250,395500,395500,395500,395000,5
|
|
20250305,134200,1742624250,395000,395000,395000,395000,0
|
|
20250305,134100,1742624250,395000,395000,395000,395000,4
|
|
20250305,134000,1741044250,395500,395500,395500,395500,1
|
|
20250305,133900,1740648750,394500,394500,394500,394500,4
|
|
20250305,133800,1739070750,395000,395000,395500,395000,10
|
|
20250305,133700,1735120250,395000,395000,395000,395000,0
|
|
20250305,133600,1735120250,395000,394500,395000,394500,4
|
|
20250305,133500,1733541750,394500,395000,395000,394500,33
|
|
20250305,133400,1720521750,395000,395500,395500,395000,5
|
|
20250305,133300,1718546250,395500,395000,395500,395000,7
|
|
20250305,133200,1715780750,395000,395000,395000,395000,2
|
|
20250305,133100,1714990750,395000,395500,395500,395000,5
|
|
20250305,133000,1713014750,395000,395000,395000,395000,0
|
|
20250305,132900,1713014750,395000,395500,395500,395000,4
|
|
20250305,132800,1711434250,395000,395000,395000,395000,0
|
|
20250305,132700,1711434250,395000,395000,395000,395000,4
|
|
20250305,132600,1709854250,395500,395500,395500,395500,2
|
|
20250305,132500,1709063250,395000,395000,395000,395000,1
|
|
20250305,132400,1708668250,395000,395000,395000,395000,3
|
|
20250305,132300,1707483250,395000,395000,395000,395000,0
|
|
20250305,132200,1707483250,395000,395500,395500,395000,24
|
|
20250305,132100,1697993250,395500,395000,395500,395000,3
|
|
20250305,132000,1696807750,395500,395500,395500,395500,0
|
|
20250305,131900,1696807750,395500,396000,396000,395500,3
|
|
20250305,131800,1695620750,395500,395500,395500,395500,13
|
|
20250305,131700,1690479250,395500,395500,395500,395500,2
|
|
20250305,131600,1689688250,396000,396000,396000,396000,0
|
|
20250305,131500,1689688250,396000,396000,396000,395500,37
|
|
20250305,131400,1675037750,396000,395500,396000,395500,6
|
|
20250305,131300,1672664250,395000,395000,395000,395000,3
|
|
20250305,131200,1671479250,395500,395500,395500,395500,22
|
|
20250305,131100,1662778250,395000,395000,395000,395000,4
|
|
20250305,131000,1661198250,395000,395500,395500,395000,13
|
|
20250305,130900,1656057250,395500,395000,395500,395000,14
|
|
20250305,130800,1650521750,395500,395500,395500,395500,0
|
|
20250305,130700,1650521750,395500,395500,395500,395500,0
|
|
20250305,130600,1650521750,395500,395500,395500,395500,5
|
|
20250305,130500,1648544250,396000,396000,396000,396000,1
|
|
20250305,130400,1648148250,396000,395500,396000,395500,5
|
|
20250305,130300,1646170250,395500,395500,396000,395500,9
|
|
20250305,130200,1642609250,395500,395500,396000,395500,6
|
|
20250305,130100,1640235750,395500,395500,395500,395500,1
|
|
20250305,130000,1639840250,395500,395500,395500,395500,2
|
|
20250305,125900,1639049250,395500,395500,395500,395500,4
|
|
20250305,125800,1637467250,396000,396000,396000,396000,0
|
|
20250305,125700,1637467250,396000,395500,396000,395500,5
|
|
20250305,125600,1635489250,395500,395500,395500,395500,0
|
|
20250305,125500,1635489250,395500,395500,395500,395500,4
|
|
20250305,125400,1633907250,395500,395500,395500,395500,1
|
|
20250305,125300,1633511750,395500,395500,395500,395500,5
|
|
20250305,125200,1631534250,396000,396000,396000,396000,1
|
|
20250305,125100,1631138250,396000,396000,396000,396000,40
|
|
20250305,125000,1615298250,395500,395500,395500,395500,4
|
|
20250305,124900,1613716250,395500,395500,395500,395500,2
|
|
20250305,124800,1612925250,395500,395500,395500,395500,4
|
|
20250305,124700,1611343250,396000,395500,396000,395500,11
|
|
20250305,124600,1606992250,395500,395500,395500,395500,3
|
|
20250305,124500,1605805750,396000,396000,396000,396000,1
|
|
20250305,124400,1605409750,395500,395500,395500,395500,0
|
|
20250305,124300,1605409750,395500,395500,395500,395500,3
|
|
20250305,124200,1604223250,396000,396000,396000,396000,0
|
|
20250305,124100,1604223250,396000,396000,396000,395500,6
|
|
20250305,124000,1601849250,396000,396000,396000,396000,1
|
|
20250305,123900,1601453250,395500,395500,395500,395500,3
|
|
20250305,123800,1600266750,395500,395500,395500,395500,10
|
|
20250305,123700,1596311750,396000,395500,396000,395500,4
|
|
20250305,123600,1594729250,396000,396000,396000,396000,0
|
|
20250305,123500,1594729250,396000,396000,396000,396000,1
|
|
20250305,123400,1594333250,395500,395500,395500,395500,4
|
|
20250305,123300,1592751250,396000,396000,396000,396000,1
|
|
20250305,123200,1592355250,396000,395500,396000,395500,11
|
|
20250305,123100,1588004250,395500,395500,395500,395500,0
|
|
20250305,123000,1588004250,395500,395500,395500,395500,3
|
|
20250305,122900,1586817750,395500,395500,395500,395500,2
|
|
20250305,122800,1586026750,396000,396000,396000,396000,3
|
|
20250305,122700,1584838750,395500,395500,395500,395500,4
|
|
20250305,122600,1583256750,395500,395500,395500,395500,3
|
|
20250305,122500,1582070250,395500,395500,395500,395500,3
|
|
20250305,122400,1580883750,396000,396000,396000,396000,0
|
|
20250305,122300,1580883750,396000,395500,396000,395500,4
|
|
20250305,122200,1579301250,395500,396000,396000,395500,3
|
|
20250305,122100,1578114250,395500,396000,396000,395500,10
|
|
20250305,122000,1574157750,396500,396500,396500,396500,0
|
|
20250305,121900,1574157750,396500,396500,396500,396500,0
|
|
20250305,121800,1574157750,396500,396000,396500,396000,5
|
|
20250305,121700,1572177250,396000,396000,396000,396000,3
|
|
20250305,121600,1570989250,396500,396000,396500,396000,4
|
|
20250305,121500,1569404750,396500,396500,396500,396500,3
|
|
20250305,121400,1568215250,396000,396000,396000,396000,118
|
|
20250305,121300,1521487250,395000,395000,395000,395000,0
|
|
20250305,121200,1521487250,395000,395500,395500,395000,17
|
|
20250305,121100,1514767750,395500,396000,396000,395500,5
|
|
20250305,121000,1512789750,395500,395500,395500,395500,0
|
|
20250305,120900,1512789750,395500,395500,395500,395500,3
|
|
20250305,120800,1511603250,395500,395500,395500,395500,0
|
|
20250305,120700,1511603250,395500,395000,395500,395000,268
|
|
20250305,120600,1405740250,395000,394500,395000,394500,11
|
|
20250305,120500,1401396250,394500,394500,394500,394500,6
|
|
20250305,120400,1399029250,395000,395000,395000,395000,1
|
|
20250305,120300,1398634250,394500,394500,394500,394500,0
|
|
20250305,120200,1398634250,394500,394500,394500,394500,5
|
|
20250305,120100,1396661750,395000,395000,395000,394500,37
|
|
20250305,120000,1382048750,395000,395000,395500,395000,28
|
|
20250305,115900,1370977750,395500,395500,395500,395500,1
|
|
20250305,115800,1370582250,395000,395000,395000,395000,4
|
|
20250305,115700,1369002250,395500,395500,395500,395500,1
|
|
20250305,115600,1368606750,395500,395250,395500,395250,6
|
|
20250305,115500,1366234000,395500,395500,395500,395500,2
|
|
20250305,115400,1365443000,396000,396000,396000,396000,2
|
|
20250305,115300,1364651000,395500,395500,395500,395500,4
|
|
20250305,115200,1363069000,395500,395500,395500,395500,0
|
|
20250305,115100,1363069000,395500,395250,395500,395250,4
|
|
20250305,115000,1361487250,395500,395500,395500,395500,3
|
|
20250305,114900,1360300750,395500,395500,395500,395500,1
|
|
20250305,114800,1359905250,395500,395500,395500,395500,20
|
|
20250305,114700,1351995250,395500,395250,395500,395250,27
|
|
20250305,114600,1341317000,395000,395000,395000,395000,3
|
|
20250305,114500,1340132000,395000,395000,395000,395000,1
|
|
20250305,114400,1339737000,395000,395000,395000,395000,6
|
|
20250305,114300,1337367000,395500,395500,395500,395500,0
|
|
20250305,114200,1337367000,395500,395000,395500,395000,5
|
|
20250305,114100,1335391500,395000,395000,395000,394750,65
|
|
20250305,114000,1309716750,395000,395000,395000,395000,0
|
|
20250305,113900,1309716750,395000,395000,395000,395000,4
|
|
20250305,113800,1308136750,395000,395000,395000,395000,5
|
|
20250305,113700,1306161750,395000,395000,395250,395000,5
|
|
20250305,113600,1304186500,395000,395000,395000,395000,3
|
|
20250305,113500,1303001500,395500,395000,395500,395000,5
|
|
20250305,113400,1301026000,395000,395000,395000,395000,1
|
|
20250305,113300,1300631000,395000,395500,395500,395000,4
|
|
20250305,113200,1299050500,395000,395000,395000,395000,1
|
|
20250305,113100,1298655500,395500,395500,395500,395500,2
|
|
20250305,113000,1297864500,395000,396000,396000,395000,5
|
|
20250305,112900,1295888500,395500,395500,395500,395500,4
|
|
20250305,112800,1294306500,395500,395500,396000,395500,8
|
|
20250305,112700,1291142000,395500,395500,395500,395500,0
|
|
20250305,112600,1291142000,395500,395500,395500,395500,4
|
|
20250305,112500,1289560000,396000,396000,396000,396000,1
|
|
20250305,112400,1289164000,395500,395500,395500,395500,5
|
|
20250305,112300,1287186500,395500,395500,395500,395500,6
|
|
20250305,112200,1284813500,395000,395000,395000,395000,0
|
|
20250305,112100,1284813500,395000,396000,396000,395000,3
|
|
20250305,112000,1283626500,395500,395500,395500,395500,1
|
|
20250305,111900,1283231000,395500,395000,395500,395000,6
|
|
20250305,111800,1280860000,395500,395500,395500,395500,1
|
|
20250305,111700,1280464500,395000,395000,395000,395000,0
|
|
20250305,111600,1280464500,395000,395500,395500,395000,17
|
|
20250305,111500,1273744500,395000,395000,395000,395000,20
|
|
20250305,111400,1265844500,396000,396000,396000,396000,1
|
|
20250305,111300,1265448500,396000,395500,396000,395500,15
|
|
20250305,111200,1259511500,395500,395000,395500,395000,11
|
|
20250305,111100,1255166000,396000,395500,396000,395500,4
|
|
20250305,111000,1253583500,396000,395500,396000,395500,29
|
|
20250305,110900,1242110000,395500,395500,395500,395500,0
|
|
20250305,110800,1242110000,395500,395000,395500,395000,5
|
|
20250305,110700,1240134500,395500,395500,395500,395500,3
|
|
20250305,110600,1238948000,395500,395500,395500,395500,1
|
|
20250305,110500,1238552500,395000,395000,395000,395000,4
|
|
20250305,110400,1236972500,395000,395000,395000,395000,3
|
|
20250305,110300,1235787500,395000,395000,395000,395000,13
|
|
20250305,110200,1230652500,395000,395000,395000,395000,2
|
|
20250305,110100,1229862500,395000,396000,396000,395000,56
|
|
20250305,110000,1207696500,395000,395500,396000,395000,23
|
|
20250305,105900,1198602500,395500,395500,395500,395500,2
|
|
20250305,105800,1197811500,395500,396000,396000,395500,6
|
|
20250305,105700,1195437000,396000,396000,396000,396000,0
|
|
20250305,105600,1195437000,396000,395500,396000,395500,6
|
|
20250305,105500,1193063500,395500,395500,395500,395500,1
|
|
20250305,105400,1192668000,395500,395500,395500,395500,2
|
|
20250305,105300,1191877000,396000,396000,396000,396000,9
|
|
20250305,105200,1188313000,396500,396500,396500,396500,5
|
|
20250305,105100,1186330500,396000,396000,396000,396000,0
|
|
20250305,105000,1186330500,396000,396000,396000,396000,0
|
|
20250305,104900,1186330500,396000,396000,396500,396000,15
|
|
20250305,104800,1180390000,396000,396000,396000,396000,26
|
|
20250305,104700,1170094000,396500,396500,396500,396500,0
|
|
20250305,104600,1170094000,396500,396500,396500,396500,3
|
|
20250305,104500,1168904500,395500,395500,395500,395500,1
|
|
20250305,104400,1168509000,396500,395500,396500,395500,2
|
|
20250305,104300,1167717000,395500,395500,395500,395500,0
|
|
20250305,104200,1167717000,395500,395500,395500,395500,1
|
|
20250305,104100,1167321500,396000,396000,396000,396000,0
|
|
20250305,104000,1167321500,396000,396000,396000,396000,22
|
|
20250305,103900,1158609500,396500,396500,396500,396500,1
|
|
20250305,103800,1158213000,396000,396500,396500,396000,7
|
|
20250305,103700,1155440000,396000,396000,396000,396000,3
|
|
20250305,103600,1154252000,396000,396500,396500,396000,10
|
|
20250305,103500,1150289500,396500,396500,396500,396500,1
|
|
20250305,103400,1149893000,396500,396500,396500,396500,0
|
|
20250305,103300,1149893000,396500,396500,396500,395500,54
|
|
20250305,103200,1128510500,396500,397000,397000,396500,6
|
|
20250305,103100,1126130500,397000,397000,397000,397000,9
|
|
20250305,103000,1122557500,398000,398000,398000,398000,1
|
|
20250305,102900,1122159500,397500,397000,397500,397000,3
|
|
20250305,102800,1120968000,397500,397500,397500,397500,86
|
|
20250305,102700,1086783000,398000,398000,398000,397500,3
|
|
20250305,102600,1085589500,398000,397500,398000,397500,4
|
|
20250305,102500,1083999000,397500,397000,397500,397000,134
|
|
20250305,102400,1030734500,396500,396500,396500,396500,43
|
|
20250305,102300,1013685000,397000,397500,397500,396500,7
|
|
20250305,102200,1010907500,397000,397500,397500,396500,28
|
|
20250305,102100,999793500,397000,396500,397000,396500,15
|
|
20250305,102000,993841000,397000,396500,397500,396500,3
|
|
20250305,101900,992650000,397500,397500,397500,397500,0
|
|
20250305,101800,992650000,397500,397500,397500,397500,1
|
|
20250305,101700,992252500,398000,398000,398000,398000,3
|
|
20250305,101600,991058500,398000,398000,398000,398000,0
|
|
20250305,101500,991058500,398000,398000,398000,398000,3
|
|
20250305,101400,989864500,398000,398000,398000,398000,1
|
|
20250305,101300,989466500,397500,397500,397500,397500,1
|
|
20250305,101200,989069000,397500,398000,398000,395500,41
|
|
20250305,101100,972794000,398500,396500,398500,395500,479
|
|
20250305,101000,782639500,396000,395500,396000,395500,88
|
|
20250305,100900,747792000,395500,395500,396000,395500,18
|
|
20250305,100800,740672500,395500,395750,395750,395500,27
|
|
20250305,100700,729993000,395750,395500,395750,395000,19
|
|
20250305,100600,722478750,395500,395250,395500,395250,31
|
|
20250305,100500,710219750,395000,395000,395000,395000,2
|
|
20250305,100400,709429750,395000,395000,395000,394500,32
|
|
20250305,100300,696796250,395000,395000,395500,395000,6
|
|
20250305,100200,694425750,395500,395500,395500,395500,17
|
|
20250305,100100,687702250,395500,395500,396000,395500,10
|
|
20250305,100000,683746750,395500,396000,396000,395500,166
|
|
20250305,095900,618014750,396000,395500,396000,395500,11
|
|
20250305,095800,613663750,395500,394500,396000,394500,92
|
|
20250305,095700,577284750,395000,395000,395000,395000,5
|
|
20250305,095600,575309750,395000,395000,395000,394500,22
|
|
20250305,095500,566621250,394500,395000,395000,394500,16
|
|
20250305,095400,560306250,395000,395500,395500,395000,7
|
|
20250305,095300,557539750,395500,395500,395500,395500,18
|
|
20250305,095200,550420750,395500,395500,395500,395500,8
|
|
20250305,095100,547256750,395500,395500,395500,395000,61
|
|
20250305,095000,523154750,395500,395000,395500,395000,43
|
|
20250305,094900,506148750,395000,395000,395000,395000,6
|
|
20250305,094800,503778750,395000,395000,395000,395000,55
|
|
20250305,094700,482053750,395000,395500,395500,395000,32
|
|
20250305,094600,469402250,396000,396000,396000,396000,3
|
|
20250305,094500,468214250,395000,395000,395000,395000,1
|
|
20250305,094400,467819250,395500,395500,395500,395500,14
|
|
20250305,094300,462282250,395500,396000,396000,395500,5
|
|
20250305,094200,460303750,395500,395500,395500,395000,18
|
|
20250305,094100,453185750,395500,395500,395500,395500,10
|
|
20250305,094000,449230750,395500,395000,396000,395000,59
|
|
20250305,093900,425893750,395000,394500,395000,394500,2
|
|
20250305,093800,425104250,394500,394500,395000,394000,68
|
|
20250305,093700,398253250,394000,394000,394000,394000,1
|
|
20250305,093600,397859250,394500,395000,395000,394500,10
|
|
20250305,093500,393913250,395000,394000,395000,394000,93
|
|
20250305,093400,357189000,394000,393500,394000,393500,14
|
|
20250305,093300,351675500,393500,393000,394000,393000,240
|
|
20250305,093200,257227500,393000,392000,393000,392000,92
|
|
20250305,093100,221096000,392000,392000,392000,392000,56
|
|
20250305,093000,199144000,392000,392000,392000,392000,1
|
|
20250305,092900,198752000,392000,392000,392000,392000,0
|
|
20250305,092800,198752000,392000,391000,392000,391000,65
|
|
20250305,092700,173302500,391000,390500,391000,390000,7
|
|
20250305,092600,170569000,390500,390000,390500,390000,7
|
|
20250305,092500,167837000,390500,389500,390500,389500,11
|
|
20250305,092400,163547000,389500,389500,389500,389500,9
|
|
20250305,092300,160041500,390000,390000,390000,390000,0
|
|
20250305,092200,160041500,390000,389500,390000,389500,5
|
|
20250305,092100,158092000,390000,390500,390500,390000,8
|
|
20250305,092000,154971500,390500,390500,390500,390500,3
|
|
20250305,091900,153800000,391000,390500,391000,390500,3
|
|
20250305,091800,152628000,390500,391000,391000,390500,16
|
|
20250305,091700,146374500,391500,391500,391500,391500,41
|
|
20250305,091600,130323000,391500,391500,391500,391500,0
|
|
20250305,091500,130323000,391500,391500,391500,391500,17
|
|
20250305,091400,123667500,390500,390500,390500,390500,6
|
|
20250305,091300,121324500,390500,390500,390500,390500,6
|
|
20250305,091200,118981500,391000,391500,391500,391000,9
|
|
20250305,091100,115462000,391500,391500,391500,391500,0
|
|
20250305,091000,115462000,391500,391000,391500,391000,35
|
|
20250305,090900,101770000,391000,391000,391000,391000,1
|
|
20250305,090800,101379000,391000,391000,391000,391000,0
|
|
20250305,090700,101379000,391000,390500,391500,390500,30
|
|
20250305,090600,89642500,390500,390000,391000,390000,41
|
|
20250305,090500,73621000,389500,389000,389500,389000,10
|
|
20250305,090400,69729000,389000,389000,389000,389000,2
|
|
20250305,090300,68951000,389000,389000,389250,389000,10
|
|
20250305,090200,65059750,389000,390000,390000,388750,100
|
|
20250305,090100,26070000,391000,389000,391000,389000,41
|
|
20250305,090000,10092000,388500,388000,388500,387500,26
|