593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250306,185000,4947234500,409000,409000,409000,409000,260
|
|
20250306,184900,4947234500,409000,409000,409000,409000,0
|
|
20250306,184800,4947234500,409000,409000,409000,409000,0
|
|
20250306,184700,4947234500,409000,409000,409000,409000,0
|
|
20250306,184600,4947234500,409000,409000,409000,409000,0
|
|
20250306,184500,4947234500,409000,409000,409000,409000,0
|
|
20250306,184400,4947234500,409000,409000,409000,409000,0
|
|
20250306,184300,4947234500,409000,409000,409000,409000,0
|
|
20250306,184200,4947234500,409000,409000,409000,409000,0
|
|
20250306,184100,4947234500,409000,409000,409000,409000,0
|
|
20250306,184000,4947234500,409000,409000,409000,409000,0
|
|
20250306,183900,4947234500,409000,409000,409000,409000,0
|
|
20250306,183800,4947234500,409000,409000,409000,409000,0
|
|
20250306,183700,4947234500,409000,409000,409000,409000,0
|
|
20250306,183600,4947234500,409000,409000,409000,409000,0
|
|
20250306,183500,4947234500,409000,409000,409000,409000,0
|
|
20250306,183400,4947234500,409000,409000,409000,409000,0
|
|
20250306,183300,4947234500,409000,409000,409000,409000,0
|
|
20250306,183200,4947234500,409000,409000,409000,409000,0
|
|
20250306,183100,4947234500,409000,409000,409000,409000,0
|
|
20250306,183000,4947234500,409000,409000,409000,409000,0
|
|
20250306,182900,4947234500,409000,409000,409000,409000,0
|
|
20250306,182800,4947234500,409000,409000,409000,409000,0
|
|
20250306,182700,4947234500,409000,409000,409000,409000,0
|
|
20250306,182600,4947234500,409000,409000,409000,409000,0
|
|
20250306,182500,4947234500,409000,409000,409000,409000,0
|
|
20250306,182400,4947234500,409000,409000,409000,409000,0
|
|
20250306,182300,4947234500,409000,409000,409000,409000,0
|
|
20250306,182200,4947234500,409000,409000,409000,409000,0
|
|
20250306,182100,4947234500,409000,409000,409000,409000,0
|
|
20250306,182000,4947234500,409000,409000,409000,409000,260
|
|
20250306,181900,4947234500,409000,409000,409000,409000,0
|
|
20250306,181800,4947234500,409000,409000,409000,409000,0
|
|
20250306,181700,4947234500,409000,409000,409000,409000,0
|
|
20250306,181600,4947234500,409000,409000,409000,409000,0
|
|
20250306,181500,4947234500,409000,409000,409000,409000,0
|
|
20250306,181400,4947234500,409000,409000,409000,409000,0
|
|
20250306,181300,4947234500,409000,409000,409000,409000,0
|
|
20250306,181200,4947234500,409000,409000,409000,409000,0
|
|
20250306,181100,4947234500,409000,409000,409000,409000,0
|
|
20250306,181000,4947234500,409000,409000,409000,409000,0
|
|
20250306,180900,4947234500,409000,409000,409000,409000,0
|
|
20250306,180800,4947234500,409000,409000,409000,409000,0
|
|
20250306,180700,4947234500,409000,409000,409000,409000,0
|
|
20250306,180600,4947234500,409000,409000,409000,409000,0
|
|
20250306,180500,4947234500,409000,409000,409000,409000,0
|
|
20250306,180400,4947234500,409000,409000,409000,409000,0
|
|
20250306,180300,4947234500,409000,409000,409000,409000,0
|
|
20250306,180200,4947234500,409000,409000,409000,409000,0
|
|
20250306,180100,4947234500,409000,409000,409000,409000,0
|
|
20250306,180000,4947234500,409000,409000,409000,409000,0
|
|
20250306,175900,4947234500,409000,409000,409000,409000,0
|
|
20250306,175800,4947234500,409000,409000,409000,409000,0
|
|
20250306,175700,4947234500,409000,409000,409000,409000,0
|
|
20250306,175600,4947234500,409000,409000,409000,409000,0
|
|
20250306,175500,4947234500,409000,409000,409000,409000,0
|
|
20250306,175400,4947234500,409000,409000,409000,409000,0
|
|
20250306,175300,4947234500,409000,409000,409000,409000,0
|
|
20250306,175200,4947234500,409000,409000,409000,409000,0
|
|
20250306,175100,4947234500,409000,409000,409000,409000,0
|
|
20250306,175000,4947234500,409000,409000,409000,409000,260
|
|
20250306,174900,4947234500,409000,409000,409000,409000,0
|
|
20250306,174800,4947234500,409000,409000,409000,409000,0
|
|
20250306,174700,4947234500,409000,409000,409000,409000,0
|
|
20250306,174600,4947234500,409000,409000,409000,409000,0
|
|
20250306,174500,4947234500,409000,409000,409000,409000,0
|
|
20250306,174400,4947234500,409000,409000,409000,409000,0
|
|
20250306,174300,4947234500,409000,409000,409000,409000,0
|
|
20250306,174200,4947234500,409000,409000,409000,409000,0
|
|
20250306,174100,4947234500,409000,409000,409000,409000,0
|
|
20250306,174000,4947234500,409000,409000,409000,409000,0
|
|
20250306,173900,4947234500,409000,409000,409000,409000,0
|
|
20250306,173800,4947234500,409000,409000,409000,409000,0
|
|
20250306,173700,4947234500,409000,409000,409000,409000,0
|
|
20250306,173600,4947234500,409000,409000,409000,409000,0
|
|
20250306,173500,4947234500,409000,409000,409000,409000,0
|
|
20250306,173400,4947234500,409000,409000,409000,409000,0
|
|
20250306,173300,4947234500,409000,409000,409000,409000,0
|
|
20250306,173200,4947234500,409000,409000,409000,409000,0
|
|
20250306,173100,4947234500,409000,409000,409000,409000,0
|
|
20250306,173000,4947234500,409000,409000,409000,409000,0
|
|
20250306,172900,4947234500,409000,409000,409000,409000,0
|
|
20250306,172800,4947234500,409000,409000,409000,409000,0
|
|
20250306,172700,4947234500,409000,409000,409000,409000,0
|
|
20250306,172600,4947234500,409000,409000,409000,409000,0
|
|
20250306,172500,4947234500,409000,409000,409000,409000,0
|
|
20250306,172400,4947234500,409000,409000,409000,409000,0
|
|
20250306,172300,4947234500,409000,409000,409000,409000,0
|
|
20250306,172200,4947234500,409000,409000,409000,409000,0
|
|
20250306,172100,4947234500,409000,409000,409000,409000,0
|
|
20250306,172000,4947234500,409000,409000,409000,409000,260
|
|
20250306,171900,4947234500,409000,409000,409000,409000,0
|
|
20250306,171800,4947234500,409000,409000,409000,409000,0
|
|
20250306,171700,4947234500,409000,409000,409000,409000,0
|
|
20250306,171600,4947234500,409000,409000,409000,409000,0
|
|
20250306,171500,4947234500,409000,409000,409000,409000,0
|
|
20250306,171400,4947234500,409000,409000,409000,409000,0
|
|
20250306,171300,4947234500,409000,409000,409000,409000,0
|
|
20250306,171200,4947234500,409000,409000,409000,409000,0
|
|
20250306,171100,4947234500,409000,409000,409000,409000,0
|
|
20250306,171000,4947234500,409000,409000,409000,409000,0
|
|
20250306,170900,4947234500,409000,409000,409000,409000,0
|
|
20250306,170800,4947234500,409000,409000,409000,409000,0
|
|
20250306,170700,4947234500,409000,409000,409000,409000,0
|
|
20250306,170600,4947234500,409000,409000,409000,409000,0
|
|
20250306,170500,4947234500,409000,409000,409000,409000,0
|
|
20250306,170400,4947234500,409000,409000,409000,409000,0
|
|
20250306,170300,4947234500,409000,409000,409000,409000,0
|
|
20250306,170200,4947234500,409000,409000,409000,409000,0
|
|
20250306,170100,4947234500,409000,409000,409000,409000,0
|
|
20250306,170000,4947234500,409000,409000,409000,409000,0
|
|
20250306,165900,4947234500,409000,409000,409000,409000,0
|
|
20250306,165800,4947234500,409000,409000,409000,409000,0
|
|
20250306,165700,4947234500,409000,409000,409000,409000,0
|
|
20250306,165600,4947234500,409000,409000,409000,409000,0
|
|
20250306,165500,4947234500,409000,409000,409000,409000,0
|
|
20250306,165400,4947234500,409000,409000,409000,409000,0
|
|
20250306,165300,4947234500,409000,409000,409000,409000,0
|
|
20250306,165200,4947234500,409000,409000,409000,409000,0
|
|
20250306,165100,4947234500,409000,409000,409000,409000,0
|
|
20250306,165000,4947234500,409000,409000,409000,409000,260
|
|
20250306,164900,4947234500,409000,409000,409000,409000,0
|
|
20250306,164800,4947234500,409000,409000,409000,409000,0
|
|
20250306,164700,4947234500,409000,409000,409000,409000,0
|
|
20250306,164600,4947234500,409000,409000,409000,409000,0
|
|
20250306,164500,4947234500,409000,409000,409000,409000,0
|
|
20250306,164400,4947234500,409000,409000,409000,409000,0
|
|
20250306,164300,4947234500,409000,409000,409000,409000,0
|
|
20250306,164200,4947234500,409000,409000,409000,409000,0
|
|
20250306,164100,4947234500,409000,409000,409000,409000,0
|
|
20250306,164000,4947234500,409000,409000,409000,409000,0
|
|
20250306,163900,4947234500,409000,409000,409000,409000,0
|
|
20250306,163800,4947234500,409000,409000,409000,409000,0
|
|
20250306,163700,4947234500,409000,409000,409000,409000,0
|
|
20250306,163600,4947234500,409000,409000,409000,409000,0
|
|
20250306,163500,4947234500,409000,409000,409000,409000,0
|
|
20250306,163400,4947234500,409000,409000,409000,409000,0
|
|
20250306,163300,4947234500,409000,409000,409000,409000,0
|
|
20250306,163200,4947234500,409000,409000,409000,409000,0
|
|
20250306,163100,4947234500,409000,409000,409000,409000,0
|
|
20250306,163000,4947234500,409000,409000,409000,409000,0
|
|
20250306,162900,4947234500,409000,409000,409000,409000,0
|
|
20250306,162800,4947234500,409000,409000,409000,409000,0
|
|
20250306,162700,4947234500,409000,409000,409000,409000,0
|
|
20250306,162600,4947234500,409000,409000,409000,409000,0
|
|
20250306,162500,4947234500,409000,409000,409000,409000,0
|
|
20250306,162400,4947234500,409000,409000,409000,409000,0
|
|
20250306,162300,4947234500,409000,409000,409000,409000,0
|
|
20250306,162200,4947234500,409000,409000,409000,409000,0
|
|
20250306,162100,4947234500,409000,409000,409000,409000,0
|
|
20250306,162000,4947234500,409000,409000,409000,409000,260
|
|
20250306,161900,4947234500,409000,409000,409000,409000,0
|
|
20250306,161800,4947234500,409000,409000,409000,409000,0
|
|
20250306,161700,4947234500,409000,409000,409000,409000,0
|
|
20250306,161600,4947234500,409000,409000,409000,409000,0
|
|
20250306,161500,4947234500,409000,409000,409000,409000,0
|
|
20250306,161400,4947234500,409000,409000,409000,409000,0
|
|
20250306,161300,4947234500,409000,409000,409000,409000,0
|
|
20250306,161200,4947234500,409000,409000,409000,409000,0
|
|
20250306,161100,4947234500,409000,409000,409000,409000,0
|
|
20250306,161000,4947234500,409000,409000,409000,409000,0
|
|
20250306,160900,4947234500,409000,409000,409000,409000,0
|
|
20250306,160800,4947234500,409000,409000,409000,409000,0
|
|
20250306,160700,4947234500,409000,409000,409000,409000,0
|
|
20250306,160600,4947234500,409000,409000,409000,409000,0
|
|
20250306,160500,4947234500,409000,409000,409000,409000,0
|
|
20250306,160400,4947234500,409000,409000,409000,409000,0
|
|
20250306,160300,4947234500,409000,409000,409000,409000,0
|
|
20250306,160200,4947234500,409000,409000,409000,409000,0
|
|
20250306,160100,4947234500,409000,409000,409000,409000,0
|
|
20250306,160000,4947234500,409000,409000,409000,409000,0
|
|
20250306,155900,4947234500,409000,409000,409000,409000,0
|
|
20250306,155800,4947234500,409000,409000,409000,409000,0
|
|
20250306,155700,4947234500,409000,409000,409000,409000,0
|
|
20250306,155600,4947234500,409000,409000,409000,409000,0
|
|
20250306,155500,4947234500,409000,409000,409000,409000,0
|
|
20250306,155400,4947234500,409000,409000,409000,409000,0
|
|
20250306,155300,4947234500,409000,409000,409000,409000,0
|
|
20250306,155200,4947234500,409000,409000,409000,409000,0
|
|
20250306,155100,4947234500,409000,409000,409000,409000,0
|
|
20250306,155000,4947234500,409000,409000,409000,409000,260
|
|
20250306,154900,4947234500,409000,409000,409000,409000,0
|
|
20250306,154800,4947234500,409000,409000,409000,409000,0
|
|
20250306,154700,4947234500,409000,409000,409000,409000,0
|
|
20250306,154600,4947234500,409000,409000,409000,409000,0
|
|
20250306,154500,4947234500,409000,409000,409000,409000,0
|
|
20250306,154400,4947234500,409000,409000,409000,409000,0
|
|
20250306,154300,4947234500,409000,409000,409000,409000,0
|
|
20250306,154200,4947234500,409000,409000,409000,409000,0
|
|
20250306,154100,4947234500,409000,409000,409000,409000,0
|
|
20250306,154000,4947234500,409000,409000,409000,409000,0
|
|
20250306,153900,4947234500,409000,409000,409000,409000,0
|
|
20250306,153800,4947234500,409000,409000,409000,409000,0
|
|
20250306,153700,4947234500,409000,409000,409000,409000,0
|
|
20250306,153600,4947234500,409000,409000,409000,409000,0
|
|
20250306,153500,4947234500,409000,409000,409000,409000,0
|
|
20250306,153400,4947234500,409000,409000,409000,409000,0
|
|
20250306,153300,4947234500,409000,409000,409000,409000,0
|
|
20250306,153200,4947234500,409000,409000,409000,409000,0
|
|
20250306,153100,4947234500,409000,409000,409000,409000,0
|
|
20250306,153000,4947234500,409000,409000,409000,409000,260
|
|
20250306,152900,4840894500,408500,408500,408500,408500,0
|
|
20250306,152800,4840894500,408500,408500,408500,408500,0
|
|
20250306,152700,4840894500,408500,408500,408500,408500,0
|
|
20250306,152600,4840894500,408500,408500,408500,408500,0
|
|
20250306,152500,4840894500,408500,408500,408500,408500,0
|
|
20250306,152400,4840894500,408500,408500,408500,408500,0
|
|
20250306,152300,4840894500,408500,408500,408500,408500,0
|
|
20250306,152200,4840894500,408500,408500,408500,408500,0
|
|
20250306,152100,4840894500,408500,408500,408500,408500,0
|
|
20250306,152000,4840894500,408500,408500,408500,408500,0
|
|
20250306,151900,4840894500,408500,408500,409000,408500,18
|
|
20250306,151800,4833537000,409000,409000,409000,408000,13
|
|
20250306,151700,4828230500,409000,409000,409000,409000,51
|
|
20250306,151600,4807371500,409000,409000,409000,409000,4
|
|
20250306,151500,4805735500,407500,409000,409000,407500,3
|
|
20250306,151400,4804510000,409000,409000,409000,409000,82
|
|
20250306,151300,4770972000,409000,409000,409000,409000,42
|
|
20250306,151200,4753794000,409000,409000,409000,409000,1
|
|
20250306,151100,4753385000,409000,409000,409000,409000,2
|
|
20250306,151000,4752567000,408500,407000,408500,407000,4
|
|
20250306,150900,4750936000,408500,408500,408500,408000,141
|
|
20250306,150800,4693387500,408500,407750,408500,407000,14
|
|
20250306,150700,4687684250,408000,407500,408000,407500,12
|
|
20250306,150600,4682788750,407500,407500,407500,407500,2
|
|
20250306,150500,4681973750,407500,407500,407500,407500,0
|
|
20250306,150400,4681973750,407500,407500,407500,407500,17
|
|
20250306,150300,4675046250,407500,407500,407500,407500,9
|
|
20250306,150200,4671378750,407500,407500,407500,407500,13
|
|
20250306,150100,4666081250,408000,408500,408500,408000,10
|
|
20250306,150000,4662000750,408500,408500,408500,408000,4
|
|
20250306,145900,4660367750,408500,408500,408500,408000,9
|
|
20250306,145800,4656691750,408500,408250,408500,408250,16
|
|
20250306,145700,4650156250,408250,408500,408500,408250,3
|
|
20250306,145600,4648931000,408000,407500,408000,407500,11
|
|
20250306,145500,4644448000,408000,408000,408000,407500,4
|
|
20250306,145400,4642816500,408000,407500,408000,407500,3
|
|
20250306,145300,4641593000,408000,407000,408000,407000,17
|
|
20250306,145200,4634660000,406500,408500,408500,406500,114
|
|
20250306,145100,4588205500,408500,408000,408500,407500,12
|
|
20250306,145000,4583309500,408500,409000,409500,408500,15
|
|
20250306,144900,4577179000,409500,409000,409500,409000,2
|
|
20250306,144800,4576360500,409000,409000,409500,408500,35
|
|
20250306,144700,4562046500,409500,409500,409500,409500,3
|
|
20250306,144600,4560818000,409500,409500,409500,409500,8
|
|
20250306,144500,4557542000,409500,409000,409500,409000,3
|
|
20250306,144400,4556314000,409500,409500,409500,409000,8
|
|
20250306,144300,4553038500,409500,409500,409500,409500,3
|
|
20250306,144200,4551810000,409000,409000,409000,409000,14
|
|
20250306,144100,4546084000,409000,409000,409000,408500,4
|
|
20250306,144000,4544448500,409000,409000,409000,409000,2
|
|
20250306,143900,4543630500,409000,408000,409000,408000,4
|
|
20250306,143800,4541996500,409000,409000,409000,409000,0
|
|
20250306,143700,4541996500,409000,407500,409000,406500,328
|
|
20250306,143600,4408625000,408000,409500,409500,408000,114
|
|
20250306,143500,4362057000,409500,409500,409500,409500,4
|
|
20250306,143400,4360419000,409500,409500,409500,409500,9
|
|
20250306,143300,4356733500,409500,409500,409500,409500,3
|
|
20250306,143200,4355505000,409000,409500,409500,409000,8
|
|
20250306,143100,4352231500,409500,409000,409500,409000,2
|
|
20250306,143000,4351413000,409500,409500,409500,409000,45
|
|
20250306,142900,4332986000,409000,409000,409500,409000,31
|
|
20250306,142800,4320306500,409000,409000,409000,408500,6
|
|
20250306,142700,4317853500,409000,408500,409000,408500,7
|
|
20250306,142600,4314991000,409000,409000,409000,408500,5
|
|
20250306,142500,4312946500,409000,409500,409500,409000,18
|
|
20250306,142400,4305583500,409000,408500,409000,408500,3
|
|
20250306,142300,4304357500,409000,409000,409500,409000,22
|
|
20250306,142200,4295359000,409500,409500,409500,409000,30
|
|
20250306,142100,4283075000,409500,410000,410000,409000,7
|
|
20250306,142000,4280207500,410000,410000,410000,408500,5
|
|
20250306,141900,4278160500,410000,408000,410000,407500,84
|
|
20250306,141800,4243831000,408000,407000,408000,406500,66
|
|
20250306,141700,4216977000,407000,407000,407000,406500,76
|
|
20250306,141600,4186045500,407500,407000,407500,407000,120
|
|
20250306,141500,4137166500,406000,406000,406000,405500,29
|
|
20250306,141400,4125393000,406500,407750,407750,406500,101
|
|
20250306,141300,4084299750,407500,408000,408000,407500,3
|
|
20250306,141200,4083076500,408000,408000,408000,407500,16
|
|
20250306,141100,4076554500,408000,408500,408500,407500,8
|
|
20250306,141000,4073290000,408500,408000,408500,408000,4
|
|
20250306,140900,4071657000,408500,408500,408500,408500,4
|
|
20250306,140800,4070023000,408500,408000,408500,407500,10
|
|
20250306,140700,4065945500,407500,408000,408000,407500,23
|
|
20250306,140600,4056563000,407500,407500,407500,407500,1
|
|
20250306,140500,4056155500,408500,408500,408500,408000,18
|
|
20250306,140400,4048808000,408500,408500,408500,408500,5
|
|
20250306,140300,4046765500,408500,409000,409000,408500,9
|
|
20250306,140200,4043088000,409000,408500,409000,408500,6
|
|
20250306,140100,4040636500,408500,408500,409000,408500,10
|
|
20250306,140000,4036550500,409000,409000,409000,408500,5
|
|
20250306,135900,4034506000,409000,409000,409000,408500,15
|
|
20250306,135800,4028371500,409000,409500,409500,409000,23
|
|
20250306,135700,4018963500,409500,408500,409500,408000,41
|
|
20250306,135600,4002233500,409500,407500,409500,407500,60
|
|
20250306,135500,3977744500,408000,408500,408500,408000,18
|
|
20250306,135400,3970397500,408500,408500,408500,408000,19
|
|
20250306,135300,3962636500,408500,408500,408500,408500,9
|
|
20250306,135200,3958960000,408500,408500,408500,408500,5
|
|
20250306,135100,3956917500,407500,409000,409000,407500,67
|
|
20250306,135000,3929590000,409000,409000,409000,409000,4
|
|
20250306,134900,3927954000,409000,409000,409000,408500,16
|
|
20250306,134800,3921410500,409000,409000,409000,408500,13
|
|
20250306,134700,3916098000,409000,409000,409500,409000,22
|
|
20250306,134600,3907099500,409500,409500,409500,409500,3
|
|
20250306,134500,3905871000,409500,409500,409500,409000,7
|
|
20250306,134400,3903006500,409500,409500,409500,409500,3
|
|
20250306,134300,3901778000,409500,410000,410000,409000,29
|
|
20250306,134200,3889902000,410000,409500,410000,409500,36
|
|
20250306,134100,3875142500,409500,410000,410000,409500,17
|
|
20250306,134000,3868179500,410000,410000,410000,410000,3
|
|
20250306,133900,3866949500,409500,409500,410000,409000,14
|
|
20250306,133800,3861218500,410000,409500,410000,409500,4
|
|
20250306,133700,3859580000,409500,409500,409500,409500,3
|
|
20250306,133600,3858351500,409000,409500,409500,409000,18
|
|
20250306,133500,3850988000,409500,410000,410000,409500,12
|
|
20250306,133400,3846069000,410500,410500,410500,410500,5
|
|
20250306,133300,3844016500,410500,410000,410500,410000,15
|
|
20250306,133200,3837865000,410500,410000,410500,410000,4
|
|
20250306,133100,3836224500,410000,410000,410000,410000,4
|
|
20250306,133000,3834584500,410000,409500,410000,409000,9
|
|
20250306,132900,3830901000,409500,409000,409500,409000,5
|
|
20250306,132800,3828854000,409500,409500,409500,409500,5
|
|
20250306,132700,3826806500,409500,409500,409500,409500,4
|
|
20250306,132600,3825168500,409500,409500,409500,409500,3
|
|
20250306,132500,3823940000,409500,410000,410000,409500,3
|
|
20250306,132400,3822710500,409500,410500,410500,409500,35
|
|
20250306,132300,3808363500,410500,410500,410500,410500,4
|
|
20250306,132200,3806721500,410500,410500,410500,410500,2
|
|
20250306,132100,3805900500,410500,410500,410500,410000,8
|
|
20250306,132000,3802619000,410000,410500,410500,410000,4
|
|
20250306,131900,3800978000,410500,410500,410500,410000,6
|
|
20250306,131800,3798516000,410000,410500,410500,410000,14
|
|
20250306,131700,3792769500,410500,410500,410500,410500,3
|
|
20250306,131600,3791538000,409500,410000,410000,409500,24
|
|
20250306,131500,3781698500,410000,410000,410000,410000,6
|
|
20250306,131400,3779238500,410500,410500,410500,410500,2
|
|
20250306,131300,3778417500,410000,410500,410500,410000,24
|
|
20250306,131200,3768577000,410500,410500,410500,410000,37
|
|
20250306,131100,3753389000,411000,411000,411000,411000,0
|
|
20250306,131000,3753389000,411000,410500,411000,410500,16
|
|
20250306,130900,3746820500,411000,411000,411000,411000,3
|
|
20250306,130800,3745587500,410500,410500,411000,410500,4
|
|
20250306,130700,3743945000,411000,410500,411000,410500,3
|
|
20250306,130600,3742712500,411000,411000,411000,411000,0
|
|
20250306,130500,3742712500,411000,410500,411000,410500,17
|
|
20250306,130400,3735733000,411000,411000,411000,411000,1
|
|
20250306,130300,3735322000,411000,411000,411000,411000,7
|
|
20250306,130200,3732445000,411000,411000,411500,411000,61
|
|
20250306,130100,3707372000,411000,412000,412000,411000,12
|
|
20250306,130000,3702434000,411500,411500,412000,411500,9
|
|
20250306,125900,3698729500,412000,412000,412000,412000,2
|
|
20250306,125800,3697905500,412000,411500,412000,411500,14
|
|
20250306,125700,3692143500,412000,412000,412000,412000,3
|
|
20250306,125600,3690907500,412000,412000,412000,412000,3
|
|
20250306,125500,3689671500,412000,412000,412000,412000,7
|
|
20250306,125400,3686787500,412000,412000,412000,412000,13
|
|
20250306,125300,3681431500,411500,412000,412000,411500,17
|
|
20250306,125200,3674430000,412000,412000,412000,412000,2
|
|
20250306,125100,3673606000,411500,412000,412000,411500,31
|
|
20250306,125000,3660835500,412000,411500,412000,411000,8
|
|
20250306,124900,3657543500,411500,412000,412000,411000,12
|
|
20250306,124800,3652606500,412000,412000,412000,411500,4
|
|
20250306,124700,3650959000,412000,411500,412000,411500,156
|
|
20250306,124600,3586764500,411500,411000,411500,411000,8
|
|
20250306,124500,3583476000,411000,411000,411000,411000,6
|
|
20250306,124400,3581010000,411000,411000,411500,411000,3
|
|
20250306,124300,3579776500,411000,411000,411000,411000,10
|
|
20250306,124200,3575666500,411000,411000,411500,411000,31
|
|
20250306,124100,3562925000,411500,411500,411500,411000,15
|
|
20250306,124000,3556753000,411500,411500,411500,411500,2
|
|
20250306,123900,3555930000,411500,411000,411500,411000,4
|
|
20250306,123800,3554285500,411000,410500,411000,410500,56
|
|
20250306,123700,3531270500,411000,411000,411000,411000,3
|
|
20250306,123600,3530037500,411000,411000,411000,411000,2
|
|
20250306,123500,3529215500,411000,410500,411000,410500,6
|
|
20250306,123400,3526752000,410500,410500,410500,410500,3
|
|
20250306,123300,3525520500,410500,410500,410500,410500,4
|
|
20250306,123200,3523878500,410500,410500,410500,410000,4
|
|
20250306,123100,3522237500,410500,410750,411000,410500,20
|
|
20250306,123000,3514026500,410500,410000,410500,410000,10
|
|
20250306,122900,3509924000,410000,410500,410500,410000,100
|
|
20250306,122800,3468916500,411000,411500,412000,411000,25
|
|
20250306,122700,3458628500,411500,411500,411500,411500,2
|
|
20250306,122600,3457805500,411000,411500,411500,411000,7
|
|
20250306,122500,3454926000,412000,412000,412000,411500,19
|
|
20250306,122400,3447106000,411500,412000,412000,411500,15
|
|
20250306,122300,3440932000,412000,412000,412000,411500,4
|
|
20250306,122200,3439284500,412000,412000,412000,412000,2
|
|
20250306,122100,3438460500,412000,412000,412000,412000,1
|
|
20250306,122000,3438048500,411500,411500,412000,411500,12
|
|
20250306,121900,3433109500,412000,412000,412000,411500,5
|
|
20250306,121800,3431050000,412000,411000,412000,411000,256
|
|
20250306,121700,3325644000,410500,410000,410500,410000,179
|
|
20250306,121600,3252238000,410000,410000,410000,410000,2
|
|
20250306,121500,3251418000,410000,410000,410000,410000,2
|
|
20250306,121400,3250598000,410000,409500,410000,409500,3
|
|
20250306,121300,3249368500,410000,409500,410000,409500,26
|
|
20250306,121200,3238711500,409500,409500,409500,409500,1
|
|
20250306,121100,3238302000,409500,409000,409500,409000,11
|
|
20250306,121000,3233802500,409500,409500,409500,409000,5
|
|
20250306,120900,3231755500,409500,409500,409500,409500,11
|
|
20250306,120800,3227251000,409500,409500,409500,409500,11
|
|
20250306,120700,3222746500,409500,409500,409500,409500,3
|
|
20250306,120600,3221518000,409500,409000,409500,408750,7
|
|
20250306,120500,3218655000,409000,409000,409000,408750,9
|
|
20250306,120400,3214975500,409500,409500,409500,409000,3
|
|
20250306,120300,3213747500,409500,409500,409500,409000,10
|
|
20250306,120200,3209656000,409500,409500,409500,409500,2
|
|
20250306,120100,3208837000,409500,409000,409500,409000,2
|
|
20250306,120000,3208018500,409000,409000,409500,409000,7
|
|
20250306,115900,3205154500,409000,408500,409000,408500,26
|
|
20250306,115800,3194522000,409000,409500,409500,409000,10
|
|
20250306,115700,3190431500,409000,409500,409500,409000,7
|
|
20250306,115600,3187566500,409500,408500,409500,408500,5
|
|
20250306,115500,3185520000,409000,409500,409500,409000,25
|
|
20250306,115400,3175292500,409000,409500,409500,409000,5
|
|
20250306,115300,3173247000,409500,409500,409500,409500,50
|
|
20250306,115200,3152772000,409500,409000,409500,409000,13
|
|
20250306,115100,3147454500,409000,409000,409000,409000,1
|
|
20250306,115000,3147045500,409000,408000,409000,406500,29
|
|
20250306,114900,3135231500,408500,409000,409000,408500,18
|
|
20250306,114800,3127871500,409500,409500,409500,409500,5
|
|
20250306,114700,3125824000,409500,409500,409500,409000,3
|
|
20250306,114600,3124596000,409000,409500,409500,409000,2
|
|
20250306,114500,3123777500,409500,409000,409500,409000,4
|
|
20250306,114400,3122140000,409000,409000,409000,409000,0
|
|
20250306,114300,3122140000,409000,409500,409500,408000,37
|
|
20250306,114200,3107010000,409500,409500,409500,409000,4
|
|
20250306,114100,3105372500,409500,409000,409500,409000,3
|
|
20250306,114000,3104145000,409500,409500,409500,409500,21
|
|
20250306,113900,3095545500,410000,410000,410000,410000,3
|
|
20250306,113800,3094315500,410000,410000,410000,410000,2
|
|
20250306,113700,3093495500,410000,410000,410000,409500,9
|
|
20250306,113600,3089807500,410000,410000,410000,409500,18
|
|
20250306,113500,3082432500,409500,409500,410000,409500,7
|
|
20250306,113400,3079564000,409500,410000,410000,409500,4
|
|
20250306,113300,3077925500,410000,410000,410000,410000,1
|
|
20250306,113200,3077515500,410000,409500,410000,409500,13
|
|
20250306,113100,3072191000,409500,410000,410000,409500,3
|
|
20250306,113000,3070961500,410000,409500,410000,409500,8
|
|
20250306,112900,3067685000,410000,410000,410000,410000,1
|
|
20250306,112800,3067275000,410000,410500,410500,409500,16
|
|
20250306,112700,3060713000,410500,410500,410500,410500,2
|
|
20250306,112600,3059892000,410500,410250,410500,410000,21
|
|
20250306,112500,3051276750,410250,410500,410500,410250,2
|
|
20250306,112400,3050456000,410000,410500,410500,410000,39
|
|
20250306,112300,3034461500,410000,410750,411000,410000,17
|
|
20250306,112200,3027484750,410750,410500,411000,410500,29
|
|
20250306,112100,3015579500,410500,410500,410500,410500,16
|
|
20250306,112000,3009011500,410500,410500,410500,410500,3
|
|
20250306,111900,3007780000,410500,410500,410500,410000,5
|
|
20250306,111800,3005728500,410500,410500,410500,410250,3
|
|
20250306,111700,3004497250,410500,410000,410500,410000,15
|
|
20250306,111600,2998340750,410500,410000,410500,410000,6
|
|
20250306,111500,2995880250,410000,410000,410000,410000,1
|
|
20250306,111400,2995470250,410500,409750,410500,409500,16
|
|
20250306,111300,2988910000,410000,410000,410000,409500,6
|
|
20250306,111200,2986451500,411000,411000,411000,411000,2
|
|
20250306,111100,2985629500,410000,410500,410500,410000,116
|
|
20250306,111000,2938051500,410500,411000,411500,410500,23
|
|
20250306,110900,2928604500,411000,411500,411500,411000,4
|
|
20250306,110800,2926959500,412000,412000,412000,412000,1
|
|
20250306,110700,2926547500,412500,411500,412500,411500,352
|
|
20250306,110600,2781409250,411000,411000,411000,411000,6
|
|
20250306,110500,2778943250,411000,411000,411000,411000,14
|
|
20250306,110400,2773189250,411000,411000,411500,411000,24
|
|
20250306,110300,2763322750,411000,412000,412000,411000,9
|
|
20250306,110200,2759616250,412000,412500,412500,412000,32
|
|
20250306,110100,2746428250,412500,412500,412500,412000,38
|
|
20250306,110000,2730754250,412000,411500,412500,411000,166
|
|
20250306,105900,2662395250,411000,411000,411500,410500,126
|
|
20250306,105800,2610603750,411000,409500,411000,409500,91
|
|
20250306,105700,2573266750,409000,409000,410000,409000,171
|
|
20250306,105600,2503235750,409500,410000,410000,409000,41
|
|
20250306,105500,2486445750,409500,409500,409500,409500,13
|
|
20250306,105400,2481122250,410000,409500,410000,409500,18
|
|
20250306,105300,2473750250,410000,409500,410000,409500,11
|
|
20250306,105200,2469242750,409500,410000,410000,409500,2
|
|
20250306,105100,2468423250,409500,409500,410000,409500,8
|
|
20250306,105000,2465145750,409000,410000,410500,409000,43
|
|
20250306,104900,2447520250,410000,409000,411000,408500,676
|
|
20250306,104800,2170566250,408500,408500,408500,408500,152
|
|
20250306,104700,2108474250,408500,408000,408500,408000,5
|
|
20250306,104600,2106432750,408000,408000,408000,407000,122
|
|
20250306,104500,2056735250,408000,407000,408000,407000,285
|
|
20250306,104400,1940561750,406500,406000,406500,406000,60
|
|
20250306,104300,1916179750,406000,405500,406000,405500,4
|
|
20250306,104200,1914556750,406000,405500,406000,405500,8
|
|
20250306,104100,1911312250,405750,406000,406000,405750,3
|
|
20250306,104000,1910094500,406000,407000,407000,406000,21
|
|
20250306,103900,1901560000,406500,406250,406500,406000,12
|
|
20250306,103800,1896685250,406000,406500,406500,406000,2
|
|
20250306,103700,1895872750,406500,406750,406750,406500,14
|
|
20250306,103600,1890180500,406500,407000,407000,406500,3
|
|
20250306,103500,1888960000,407000,407000,407000,407000,2
|
|
20250306,103400,1888146000,407000,406000,407000,406000,16
|
|
20250306,103300,1881648000,406500,407000,407000,406500,13
|
|
20250306,103200,1876362500,407000,406500,407000,406500,28
|
|
20250306,103100,1864972500,406500,407000,407000,406500,7
|
|
20250306,103000,1862125500,407000,407000,407000,407000,41
|
|
20250306,102900,1845438500,407000,407000,407000,407000,3
|
|
20250306,102800,1844217500,406500,406500,406500,406500,8
|
|
20250306,102700,1840965500,406500,406000,406500,406000,4
|
|
20250306,102600,1839341000,406000,406500,406500,406000,10
|
|
20250306,102500,1835279500,406500,407000,407000,406500,11
|
|
20250306,102400,1830807000,407000,407000,407000,406500,11
|
|
20250306,102300,1826330500,407500,407500,407500,407500,3
|
|
20250306,102200,1825108000,407500,407500,407500,407000,8
|
|
20250306,102100,1821850500,407000,407500,407500,406500,54
|
|
20250306,102000,1799893500,407500,407000,407500,407000,16
|
|
20250306,101900,1793378000,407000,407000,407500,407000,35
|
|
20250306,101800,1779132000,407000,407500,407500,407000,12
|
|
20250306,101700,1774247000,407500,407500,407500,407500,3
|
|
20250306,101600,1773024500,408000,408000,408000,407500,65
|
|
20250306,101500,1746511500,408000,408000,408000,408000,18
|
|
20250306,101400,1739167500,407500,408500,408500,407500,9
|
|
20250306,101300,1735496500,408500,408000,408500,408000,146
|
|
20250306,101200,1675864500,407500,407000,408000,407000,53
|
|
20250306,101100,1654259500,407000,407000,407000,406500,18
|
|
20250306,101000,1646935500,407000,406500,408000,405500,333
|
|
20250306,100900,1511248500,407000,405500,407000,405500,49
|
|
20250306,100800,1491352500,406500,406500,406500,405000,17
|
|
20250306,100700,1484453000,406500,406500,406500,406500,4
|
|
20250306,100600,1482827000,407000,407500,407500,406000,25
|
|
20250306,100500,1472667500,407500,406500,407500,406500,165
|
|
20250306,100400,1405521000,406500,406250,406500,406000,26
|
|
20250306,100300,1394960500,406000,405000,406500,405000,341
|
|
20250306,100200,1256775000,405000,403000,405000,403000,299
|
|
20250306,100100,1135846500,404000,403500,404000,403000,6
|
|
20250306,100000,1133426000,402500,403000,403500,402000,14
|
|
20250306,095900,1127784500,403000,404000,404000,402500,13
|
|
20250306,095800,1122541500,404000,404000,404000,404000,2
|
|
20250306,095700,1121733500,403500,404000,404000,403500,29
|
|
20250306,095600,1110024500,403500,404500,404500,403500,6
|
|
20250306,095500,1107601000,404500,403000,404500,403000,75
|
|
20250306,095400,1077313000,403500,404000,404000,403500,101
|
|
20250306,095300,1036519000,404000,403000,404000,403000,153
|
|
20250306,095200,974814000,403000,402000,403000,402000,176
|
|
20250306,095100,903971000,402000,401500,402500,401500,20
|
|
20250306,095000,895931500,401500,402500,402500,401500,14
|
|
20250306,094900,890309000,402000,402500,403000,402000,106
|
|
20250306,094800,847614500,402500,402500,402500,402500,51
|
|
20250306,094700,827087000,402500,402000,402500,401500,88
|
|
20250306,094600,791716000,401500,401500,401500,401500,1
|
|
20250306,094500,791314500,401500,401500,401500,401500,0
|
|
20250306,094400,791314500,401500,401500,401500,401500,0
|
|
20250306,094300,791314500,401500,401500,401500,401500,2
|
|
20250306,094200,790511500,401500,401000,401500,400000,28
|
|
20250306,094100,779272000,401000,400500,401000,400500,66
|
|
20250306,094000,752832500,400500,400500,401000,400500,21
|
|
20250306,093900,744421000,400500,400000,400500,400000,40
|
|
20250306,093800,728412000,400000,400000,400000,400000,0
|
|
20250306,093700,728412000,400000,400000,400000,400000,1
|
|
20250306,093600,728012000,400000,400000,400000,400000,6
|
|
20250306,093500,725612000,400000,400000,400000,400000,11
|
|
20250306,093400,721212000,399000,399500,399500,399000,3
|
|
20250306,093300,720014500,399500,399500,400000,399500,12
|
|
20250306,093200,715220000,399500,399500,399500,399500,14
|
|
20250306,093100,709627000,399500,399500,400000,399500,8
|
|
20250306,093000,706430500,400500,400000,400500,399500,15
|
|
20250306,092900,700431000,400500,400500,400500,400500,43
|
|
20250306,092800,683209500,400500,400500,400500,400500,0
|
|
20250306,092700,683209500,400500,400000,400500,400000,2
|
|
20250306,092600,682409000,400500,400000,400500,400000,14
|
|
20250306,092500,676808500,400000,400500,400500,400000,21
|
|
20250306,092400,668408000,400500,400500,400500,400500,1
|
|
20250306,092300,668007500,400500,400500,402000,400500,31
|
|
20250306,092200,655555000,401000,401000,401000,401000,5
|
|
20250306,092100,653550000,400000,401000,401000,400000,22
|
|
20250306,092000,644741500,401000,401000,401500,401000,3
|
|
20250306,091900,643538000,401500,401500,401500,401500,12
|
|
20250306,091800,638720000,402000,402000,402000,402000,1
|
|
20250306,091700,638318000,402000,402000,402000,402000,0
|
|
20250306,091600,638318000,402000,402500,402500,402000,10
|
|
20250306,091500,634295000,402500,402500,402500,402500,6
|
|
20250306,091400,631880000,402500,402500,403000,402500,17
|
|
20250306,091300,625037000,402500,403000,403500,402500,158
|
|
20250306,091200,561323000,403000,402500,403500,402500,196
|
|
20250306,091100,482357500,401500,401000,402000,401000,247
|
|
20250306,091000,383159000,400500,400000,400500,400000,145
|
|
20250306,090900,325088500,400000,400000,400000,400000,9
|
|
20250306,090800,321488500,400000,400000,400000,400000,49
|
|
20250306,090700,301888500,401000,400500,401000,399500,60
|
|
20250306,090600,277886500,401000,399000,401000,398500,489
|
|
20250306,090500,82254500,398500,397000,398500,397000,105
|
|
20250306,090400,40452000,396000,396000,396000,396000,0
|
|
20250306,090300,40452000,396000,396000,397000,395500,27
|
|
20250306,090200,29765000,396000,396000,396000,396000,7
|
|
20250306,090100,26993000,396000,397500,397500,396000,19
|
|
20250306,090000,19453000,397000,397000,397000,397000,49
|