593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,185000,2687660000,407000,407000,407000,407000,153
|
|
20250307,184900,2687660000,407000,407000,407000,407000,0
|
|
20250307,184800,2687660000,407000,407000,407000,407000,0
|
|
20250307,184700,2687660000,407000,407000,407000,407000,0
|
|
20250307,184600,2687660000,407000,407000,407000,407000,0
|
|
20250307,184500,2687660000,407000,407000,407000,407000,0
|
|
20250307,184400,2687660000,407000,407000,407000,407000,0
|
|
20250307,184300,2687660000,407000,407000,407000,407000,0
|
|
20250307,184200,2687660000,407000,407000,407000,407000,0
|
|
20250307,184100,2687660000,407000,407000,407000,407000,0
|
|
20250307,184000,2687660000,407000,407000,407000,407000,0
|
|
20250307,183900,2687660000,407000,407000,407000,407000,0
|
|
20250307,183800,2687660000,407000,407000,407000,407000,0
|
|
20250307,183700,2687660000,407000,407000,407000,407000,0
|
|
20250307,183600,2687660000,407000,407000,407000,407000,0
|
|
20250307,183500,2687660000,407000,407000,407000,407000,0
|
|
20250307,183400,2687660000,407000,407000,407000,407000,0
|
|
20250307,183300,2687660000,407000,407000,407000,407000,0
|
|
20250307,183200,2687660000,407000,407000,407000,407000,0
|
|
20250307,183100,2687660000,407000,407000,407000,407000,0
|
|
20250307,183000,2687660000,407000,407000,407000,407000,0
|
|
20250307,182900,2687660000,407000,407000,407000,407000,0
|
|
20250307,182800,2687660000,407000,407000,407000,407000,0
|
|
20250307,182700,2687660000,407000,407000,407000,407000,0
|
|
20250307,182600,2687660000,407000,407000,407000,407000,0
|
|
20250307,182500,2687660000,407000,407000,407000,407000,0
|
|
20250307,182400,2687660000,407000,407000,407000,407000,0
|
|
20250307,182300,2687660000,407000,407000,407000,407000,0
|
|
20250307,182200,2687660000,407000,407000,407000,407000,0
|
|
20250307,182100,2687660000,407000,407000,407000,407000,0
|
|
20250307,182000,2687660000,407000,407000,407000,407000,153
|
|
20250307,181900,2687660000,407000,407000,407000,407000,0
|
|
20250307,181800,2687660000,407000,407000,407000,407000,0
|
|
20250307,181700,2687660000,407000,407000,407000,407000,0
|
|
20250307,181600,2687660000,407000,407000,407000,407000,0
|
|
20250307,181500,2687660000,407000,407000,407000,407000,0
|
|
20250307,181400,2687660000,407000,407000,407000,407000,0
|
|
20250307,181300,2687660000,407000,407000,407000,407000,0
|
|
20250307,181200,2687660000,407000,407000,407000,407000,0
|
|
20250307,181100,2687660000,407000,407000,407000,407000,0
|
|
20250307,181000,2687660000,407000,407000,407000,407000,0
|
|
20250307,180900,2687660000,407000,407000,407000,407000,0
|
|
20250307,180800,2687660000,407000,407000,407000,407000,0
|
|
20250307,180700,2687660000,407000,407000,407000,407000,0
|
|
20250307,180600,2687660000,407000,407000,407000,407000,0
|
|
20250307,180500,2687660000,407000,407000,407000,407000,0
|
|
20250307,180400,2687660000,407000,407000,407000,407000,0
|
|
20250307,180300,2687660000,407000,407000,407000,407000,0
|
|
20250307,180200,2687660000,407000,407000,407000,407000,0
|
|
20250307,180100,2687660000,407000,407000,407000,407000,0
|
|
20250307,180000,2687660000,407000,407000,407000,407000,0
|
|
20250307,175900,2687660000,407000,407000,407000,407000,0
|
|
20250307,175800,2687660000,407000,407000,407000,407000,0
|
|
20250307,175700,2687660000,407000,407000,407000,407000,0
|
|
20250307,175600,2687660000,407000,407000,407000,407000,0
|
|
20250307,175500,2687660000,407000,407000,407000,407000,0
|
|
20250307,175400,2687660000,407000,407000,407000,407000,0
|
|
20250307,175300,2687660000,407000,407000,407000,407000,0
|
|
20250307,175200,2687660000,407000,407000,407000,407000,0
|
|
20250307,175100,2687660000,407000,407000,407000,407000,0
|
|
20250307,175000,2687660000,407000,407000,407000,407000,153
|
|
20250307,174900,2687660000,407000,407000,407000,407000,0
|
|
20250307,174800,2687660000,407000,407000,407000,407000,0
|
|
20250307,174700,2687660000,407000,407000,407000,407000,0
|
|
20250307,174600,2687660000,407000,407000,407000,407000,0
|
|
20250307,174500,2687660000,407000,407000,407000,407000,0
|
|
20250307,174400,2687660000,407000,407000,407000,407000,0
|
|
20250307,174300,2687660000,407000,407000,407000,407000,0
|
|
20250307,174200,2687660000,407000,407000,407000,407000,0
|
|
20250307,174100,2687660000,407000,407000,407000,407000,0
|
|
20250307,174000,2687660000,407000,407000,407000,407000,0
|
|
20250307,173900,2687660000,407000,407000,407000,407000,0
|
|
20250307,173800,2687660000,407000,407000,407000,407000,0
|
|
20250307,173700,2687660000,407000,407000,407000,407000,0
|
|
20250307,173600,2687660000,407000,407000,407000,407000,0
|
|
20250307,173500,2687660000,407000,407000,407000,407000,0
|
|
20250307,173400,2687660000,407000,407000,407000,407000,0
|
|
20250307,173300,2687660000,407000,407000,407000,407000,0
|
|
20250307,173200,2687660000,407000,407000,407000,407000,0
|
|
20250307,173100,2687660000,407000,407000,407000,407000,0
|
|
20250307,173000,2687660000,407000,407000,407000,407000,0
|
|
20250307,172900,2687660000,407000,407000,407000,407000,0
|
|
20250307,172800,2687660000,407000,407000,407000,407000,0
|
|
20250307,172700,2687660000,407000,407000,407000,407000,0
|
|
20250307,172600,2687660000,407000,407000,407000,407000,0
|
|
20250307,172500,2687660000,407000,407000,407000,407000,0
|
|
20250307,172400,2687660000,407000,407000,407000,407000,0
|
|
20250307,172300,2687660000,407000,407000,407000,407000,0
|
|
20250307,172200,2687660000,407000,407000,407000,407000,0
|
|
20250307,172100,2687660000,407000,407000,407000,407000,0
|
|
20250307,172000,2687660000,407000,407000,407000,407000,153
|
|
20250307,171900,2687660000,407000,407000,407000,407000,0
|
|
20250307,171800,2687660000,407000,407000,407000,407000,0
|
|
20250307,171700,2687660000,407000,407000,407000,407000,0
|
|
20250307,171600,2687660000,407000,407000,407000,407000,0
|
|
20250307,171500,2687660000,407000,407000,407000,407000,0
|
|
20250307,171400,2687660000,407000,407000,407000,407000,0
|
|
20250307,171300,2687660000,407000,407000,407000,407000,0
|
|
20250307,171200,2687660000,407000,407000,407000,407000,0
|
|
20250307,171100,2687660000,407000,407000,407000,407000,0
|
|
20250307,171000,2687660000,407000,407000,407000,407000,0
|
|
20250307,170900,2687660000,407000,407000,407000,407000,0
|
|
20250307,170800,2687660000,407000,407000,407000,407000,0
|
|
20250307,170700,2687660000,407000,407000,407000,407000,0
|
|
20250307,170600,2687660000,407000,407000,407000,407000,0
|
|
20250307,170500,2687660000,407000,407000,407000,407000,0
|
|
20250307,170400,2687660000,407000,407000,407000,407000,0
|
|
20250307,170300,2687660000,407000,407000,407000,407000,0
|
|
20250307,170200,2687660000,407000,407000,407000,407000,0
|
|
20250307,170100,2687660000,407000,407000,407000,407000,0
|
|
20250307,170000,2687660000,407000,407000,407000,407000,0
|
|
20250307,165900,2687660000,407000,407000,407000,407000,0
|
|
20250307,165800,2687660000,407000,407000,407000,407000,0
|
|
20250307,165700,2687660000,407000,407000,407000,407000,0
|
|
20250307,165600,2687660000,407000,407000,407000,407000,0
|
|
20250307,165500,2687660000,407000,407000,407000,407000,0
|
|
20250307,165400,2687660000,407000,407000,407000,407000,0
|
|
20250307,165300,2687660000,407000,407000,407000,407000,0
|
|
20250307,165200,2687660000,407000,407000,407000,407000,0
|
|
20250307,165100,2687660000,407000,407000,407000,407000,0
|
|
20250307,165000,2687660000,407000,407000,407000,407000,153
|
|
20250307,164900,2687660000,407000,407000,407000,407000,0
|
|
20250307,164800,2687660000,407000,407000,407000,407000,0
|
|
20250307,164700,2687660000,407000,407000,407000,407000,0
|
|
20250307,164600,2687660000,407000,407000,407000,407000,0
|
|
20250307,164500,2687660000,407000,407000,407000,407000,0
|
|
20250307,164400,2687660000,407000,407000,407000,407000,0
|
|
20250307,164300,2687660000,407000,407000,407000,407000,0
|
|
20250307,164200,2687660000,407000,407000,407000,407000,0
|
|
20250307,164100,2687660000,407000,407000,407000,407000,0
|
|
20250307,164000,2687660000,407000,407000,407000,407000,0
|
|
20250307,163900,2687660000,407000,407000,407000,407000,0
|
|
20250307,163800,2687660000,407000,407000,407000,407000,0
|
|
20250307,163700,2687660000,407000,407000,407000,407000,0
|
|
20250307,163600,2687660000,407000,407000,407000,407000,0
|
|
20250307,163500,2687660000,407000,407000,407000,407000,0
|
|
20250307,163400,2687660000,407000,407000,407000,407000,0
|
|
20250307,163300,2687660000,407000,407000,407000,407000,0
|
|
20250307,163200,2687660000,407000,407000,407000,407000,0
|
|
20250307,163100,2687660000,407000,407000,407000,407000,0
|
|
20250307,163000,2687660000,407000,407000,407000,407000,0
|
|
20250307,162900,2687660000,407000,407000,407000,407000,0
|
|
20250307,162800,2687660000,407000,407000,407000,407000,0
|
|
20250307,162700,2687660000,407000,407000,407000,407000,0
|
|
20250307,162600,2687660000,407000,407000,407000,407000,0
|
|
20250307,162500,2687660000,407000,407000,407000,407000,0
|
|
20250307,162400,2687660000,407000,407000,407000,407000,0
|
|
20250307,162300,2687660000,407000,407000,407000,407000,0
|
|
20250307,162200,2687660000,407000,407000,407000,407000,0
|
|
20250307,162100,2687660000,407000,407000,407000,407000,0
|
|
20250307,162000,2687660000,407000,407000,407000,407000,153
|
|
20250307,161900,2687660000,407000,407000,407000,407000,0
|
|
20250307,161800,2687660000,407000,407000,407000,407000,0
|
|
20250307,161700,2687660000,407000,407000,407000,407000,0
|
|
20250307,161600,2687660000,407000,407000,407000,407000,0
|
|
20250307,161500,2687660000,407000,407000,407000,407000,0
|
|
20250307,161400,2687660000,407000,407000,407000,407000,0
|
|
20250307,161300,2687660000,407000,407000,407000,407000,0
|
|
20250307,161200,2687660000,407000,407000,407000,407000,0
|
|
20250307,161100,2687660000,407000,407000,407000,407000,0
|
|
20250307,161000,2687660000,407000,407000,407000,407000,0
|
|
20250307,160900,2687660000,407000,407000,407000,407000,0
|
|
20250307,160800,2687660000,407000,407000,407000,407000,0
|
|
20250307,160700,2687660000,407000,407000,407000,407000,0
|
|
20250307,160600,2687660000,407000,407000,407000,407000,0
|
|
20250307,160500,2687660000,407000,407000,407000,407000,0
|
|
20250307,160400,2687660000,407000,407000,407000,407000,0
|
|
20250307,160300,2687660000,407000,407000,407000,407000,0
|
|
20250307,160200,2687660000,407000,407000,407000,407000,0
|
|
20250307,160100,2687660000,407000,407000,407000,407000,0
|
|
20250307,160000,2687660000,407000,407000,407000,407000,0
|
|
20250307,155900,2687660000,407000,407000,407000,407000,0
|
|
20250307,155800,2687660000,407000,407000,407000,407000,0
|
|
20250307,155700,2687660000,407000,407000,407000,407000,0
|
|
20250307,155600,2687660000,407000,407000,407000,407000,0
|
|
20250307,155500,2687660000,407000,407000,407000,407000,0
|
|
20250307,155400,2687660000,407000,407000,407000,407000,0
|
|
20250307,155300,2687660000,407000,407000,407000,407000,0
|
|
20250307,155200,2687660000,407000,407000,407000,407000,0
|
|
20250307,155100,2687660000,407000,407000,407000,407000,0
|
|
20250307,155000,2687660000,407000,407000,407000,407000,153
|
|
20250307,154900,2687660000,407000,407000,407000,407000,0
|
|
20250307,154800,2687660000,407000,407000,407000,407000,0
|
|
20250307,154700,2687660000,407000,407000,407000,407000,0
|
|
20250307,154600,2687660000,407000,407000,407000,407000,0
|
|
20250307,154500,2687660000,407000,407000,407000,407000,0
|
|
20250307,154400,2687660000,407000,407000,407000,407000,0
|
|
20250307,154300,2687660000,407000,407000,407000,407000,0
|
|
20250307,154200,2687660000,407000,407000,407000,407000,0
|
|
20250307,154100,2687660000,407000,407000,407000,407000,0
|
|
20250307,154000,2687660000,407000,407000,407000,407000,0
|
|
20250307,153900,2687660000,407000,407000,407000,407000,0
|
|
20250307,153800,2687660000,407000,407000,407000,407000,0
|
|
20250307,153700,2687660000,407000,407000,407000,407000,0
|
|
20250307,153600,2687660000,407000,407000,407000,407000,0
|
|
20250307,153500,2687660000,407000,407000,407000,407000,0
|
|
20250307,153400,2687660000,407000,407000,407000,407000,0
|
|
20250307,153300,2687660000,407000,407000,407000,407000,0
|
|
20250307,153200,2687660000,407000,407000,407000,407000,0
|
|
20250307,153100,2687660000,407000,407000,407000,407000,0
|
|
20250307,153000,2687660000,407000,407000,407000,407000,153
|
|
20250307,152900,2625389000,408500,408500,408500,408500,0
|
|
20250307,152800,2625389000,408500,408500,408500,408500,0
|
|
20250307,152700,2625389000,408500,408500,408500,408500,0
|
|
20250307,152600,2625389000,408500,408500,408500,408500,0
|
|
20250307,152500,2625389000,408500,408500,408500,408500,0
|
|
20250307,152400,2625389000,408500,408500,408500,408500,0
|
|
20250307,152300,2625389000,408500,408500,408500,408500,0
|
|
20250307,152200,2625389000,408500,408500,408500,408500,0
|
|
20250307,152100,2625389000,408500,408500,408500,408500,0
|
|
20250307,152000,2625389000,408500,408500,408500,408500,0
|
|
20250307,151900,2625389000,408500,407500,408500,407500,9
|
|
20250307,151800,2621717500,408000,408000,408000,408000,6
|
|
20250307,151700,2619269500,408000,408000,408500,408000,7
|
|
20250307,151600,2616413000,408000,408000,408000,408000,27
|
|
20250307,151500,2605397000,408000,408000,408000,408000,6
|
|
20250307,151400,2602949000,408000,408000,408000,408000,50
|
|
20250307,151300,2582549000,408500,408500,408500,408500,0
|
|
20250307,151200,2582549000,408500,408500,408500,408500,0
|
|
20250307,151100,2582549000,408500,408750,408750,408500,55
|
|
20250307,151000,2560081250,408500,408500,408500,408000,49
|
|
20250307,150900,2540065250,408000,408000,408500,408000,48
|
|
20250307,150800,2520480250,408500,408000,408500,408000,3
|
|
20250307,150700,2519255750,408000,408000,408000,408000,21
|
|
20250307,150600,2510687750,408500,408500,408500,408500,0
|
|
20250307,150500,2510687750,408500,408500,408500,408500,1
|
|
20250307,150400,2510279250,408500,408000,408500,408000,45
|
|
20250307,150300,2491917250,408000,408000,408500,407500,26
|
|
20250307,150200,2481298250,408500,408000,408500,408000,22
|
|
20250307,150100,2472315250,407500,407500,407500,407500,0
|
|
20250307,150000,2472315250,407500,408500,408500,407500,9
|
|
20250307,145900,2468643250,408500,408500,408500,408500,0
|
|
20250307,145800,2468643250,408500,408500,408500,408500,1
|
|
20250307,145700,2468234750,408500,408500,408500,408500,1
|
|
20250307,145600,2467826250,408500,408000,408500,408000,51
|
|
20250307,145500,2447016750,408000,408000,408000,408000,1
|
|
20250307,145400,2446608750,407500,407500,407500,407500,2
|
|
20250307,145300,2445793750,407500,407500,407500,407500,1
|
|
20250307,145200,2445386250,407500,407000,407500,407000,17
|
|
20250307,145100,2438466250,407000,406500,407000,406500,3
|
|
20250307,145000,2437245750,408000,407000,408000,407000,10
|
|
20250307,144900,2433171750,408000,408000,408000,408000,0
|
|
20250307,144800,2433171750,408000,408000,408000,408000,1
|
|
20250307,144700,2432763750,407500,407500,407500,407000,32
|
|
20250307,144600,2419724250,407000,407000,407000,407000,1
|
|
20250307,144500,2419317250,407500,407000,407500,407000,70
|
|
20250307,144400,2390826750,407500,407500,407500,407500,1
|
|
20250307,144300,2390419250,407500,407000,407500,407000,14
|
|
20250307,144200,2384720250,407500,407500,407500,407500,3
|
|
20250307,144100,2383497750,407500,407500,407500,407500,13
|
|
20250307,144000,2378200250,407500,407500,407500,407500,1
|
|
20250307,143900,2377792750,408000,408000,408000,408000,3
|
|
20250307,143800,2376568750,408000,408000,408000,408000,11
|
|
20250307,143700,2372080750,407000,408000,408000,407000,30
|
|
20250307,143600,2359857250,407500,407500,407500,407000,22
|
|
20250307,143500,2350902250,407000,407500,407500,407000,12
|
|
20250307,143400,2346016250,407500,407750,407750,407500,7
|
|
20250307,143300,2343163250,407500,407500,407750,407500,16
|
|
20250307,143200,2336643000,407750,407750,407750,407750,2
|
|
20250307,143100,2335827500,407750,407750,407750,407750,1
|
|
20250307,143000,2335419750,407750,407750,407750,407750,0
|
|
20250307,142900,2335419750,407750,407500,407750,407500,5
|
|
20250307,142800,2333381500,408000,408000,408000,408000,1
|
|
20250307,142700,2332973500,408000,407500,408000,407500,5
|
|
20250307,142600,2330935000,408500,408000,408500,408000,31
|
|
20250307,142500,2318286500,408000,407000,408000,407000,2
|
|
20250307,142400,2317471500,407000,408000,408000,407000,3
|
|
20250307,142300,2316249500,407000,407500,407500,407000,17
|
|
20250307,142200,2309329500,407500,407250,407500,407250,3
|
|
20250307,142100,2308107500,408500,408500,408500,408500,1
|
|
20250307,142000,2307699000,408500,408500,408500,408500,3
|
|
20250307,141900,2306473500,407000,408500,408500,407000,27
|
|
20250307,141800,2295481500,408500,408500,408500,408500,1
|
|
20250307,141700,2295073000,407000,408500,408500,407000,2
|
|
20250307,141600,2294257500,409000,409000,409000,409000,1
|
|
20250307,141500,2293848500,407000,409000,409000,407000,328
|
|
20250307,141400,2160250000,408500,409000,409000,408500,22
|
|
20250307,141300,2151258000,409000,408500,409000,408500,2
|
|
20250307,141200,2150440500,408500,409500,409500,408500,4
|
|
20250307,141100,2148805500,408500,408500,408500,408500,0
|
|
20250307,141000,2148805500,408500,409500,409500,408500,2
|
|
20250307,140900,2147987500,409500,409500,409500,409500,0
|
|
20250307,140800,2147987500,409500,409500,409500,409500,2
|
|
20250307,140700,2147168500,410000,410000,410000,410000,1
|
|
20250307,140600,2146758500,408500,408500,408500,408500,1
|
|
20250307,140500,2146350000,410000,409500,410000,409500,6
|
|
20250307,140400,2143892500,409500,409500,409500,409500,1
|
|
20250307,140300,2143483000,409500,409500,409500,409500,1
|
|
20250307,140200,2143073500,409500,408500,409500,408500,9
|
|
20250307,140100,2139395500,409500,409500,409500,409500,1
|
|
20250307,140000,2138986000,409500,409500,409500,409500,2
|
|
20250307,135900,2138167000,409000,409500,409500,409000,14
|
|
20250307,135800,2132440500,409000,410000,410000,409000,3
|
|
20250307,135700,2131212500,410000,410000,410000,410000,2
|
|
20250307,135600,2130392500,410000,410000,410000,410000,1
|
|
20250307,135500,2129982500,410000,410000,410000,410000,1
|
|
20250307,135400,2129572500,410000,410000,410000,410000,1
|
|
20250307,135300,2129162500,410000,410000,410000,410000,0
|
|
20250307,135200,2129162500,410000,410000,410000,410000,1
|
|
20250307,135100,2128752500,409500,409500,409500,409500,1
|
|
20250307,135000,2128343000,409500,409500,409500,409500,1
|
|
20250307,134900,2127933500,410000,410000,410000,410000,1
|
|
20250307,134800,2127523500,409000,410000,410000,409000,2
|
|
20250307,134700,2126704500,410000,410000,410000,410000,0
|
|
20250307,134600,2126704500,410000,409500,410000,409500,3
|
|
20250307,134500,2125475500,410000,410000,410000,410000,1
|
|
20250307,134400,2125065500,410000,410000,410000,410000,3
|
|
20250307,134300,2123835500,410000,410000,410000,410000,1
|
|
20250307,134200,2123425500,409500,409500,409500,409500,2
|
|
20250307,134100,2122606500,410000,409000,410000,409000,7
|
|
20250307,134000,2119742500,409000,410000,410000,409000,2
|
|
20250307,133900,2118923500,410000,410000,410000,410000,0
|
|
20250307,133800,2118923500,410000,409500,410000,409000,11
|
|
20250307,133700,2114421000,410000,410000,410000,410000,0
|
|
20250307,133600,2114421000,410000,409500,410000,409500,2
|
|
20250307,133500,2113601500,410000,410000,410000,410000,4
|
|
20250307,133400,2111961500,410000,410000,410000,410000,0
|
|
20250307,133300,2111961500,410000,410000,410000,410000,1
|
|
20250307,133200,2111551500,410000,410000,410000,410000,1
|
|
20250307,133100,2111141500,410000,410000,410000,410000,0
|
|
20250307,133000,2111141500,410000,410000,410000,410000,1
|
|
20250307,132900,2110731500,410000,410000,410000,410000,0
|
|
20250307,132800,2110731500,410000,410000,410000,410000,1
|
|
20250307,132700,2110321500,410000,410000,410000,410000,1
|
|
20250307,132600,2109911500,409000,409000,409000,409000,4
|
|
20250307,132500,2108275500,409000,409500,409500,409000,47
|
|
20250307,132400,2089051500,409500,409500,409500,409500,1
|
|
20250307,132300,2088642000,410000,410000,410000,410000,0
|
|
20250307,132200,2088642000,410000,410000,410000,410000,3
|
|
20250307,132100,2087412000,410000,410000,410000,410000,0
|
|
20250307,132000,2087412000,410000,410000,410000,410000,1
|
|
20250307,131900,2087002000,410000,410000,410000,410000,1
|
|
20250307,131800,2086592000,410000,410000,410000,410000,0
|
|
20250307,131700,2086592000,410000,409000,410000,409000,26
|
|
20250307,131600,2075957000,409000,410000,410000,409000,31
|
|
20250307,131500,2063265000,409500,409500,409500,409500,1
|
|
20250307,131400,2062855500,410000,409500,410000,409500,12
|
|
20250307,131300,2057941000,410000,410000,410000,410000,0
|
|
20250307,131200,2057941000,410000,410000,410000,410000,2
|
|
20250307,131100,2057121000,410000,410000,410000,410000,1
|
|
20250307,131000,2056711000,409500,410000,410000,409500,12
|
|
20250307,130900,2051796500,410500,409500,410500,409500,60
|
|
20250307,130800,2027197500,409500,410000,410000,409500,5
|
|
20250307,130700,2025149500,409500,409500,409500,409500,2
|
|
20250307,130600,2024330500,410000,410000,410000,410000,1
|
|
20250307,130500,2023920500,410000,410000,410000,409500,60
|
|
20250307,130400,1999325500,410000,410000,410000,410000,2
|
|
20250307,130300,1998505500,410000,409500,410000,409000,39
|
|
20250307,130200,1982524000,410000,409500,410000,409500,8
|
|
20250307,130100,1979247500,410000,409500,410000,409500,2
|
|
20250307,130000,1978428000,410000,410000,410000,410000,2
|
|
20250307,125900,1977608000,410000,409000,410000,409000,3
|
|
20250307,125800,1976380000,410000,410000,410000,410000,1
|
|
20250307,125700,1975970000,410000,410000,410000,410000,0
|
|
20250307,125600,1975970000,410000,410000,410000,410000,2
|
|
20250307,125500,1975150000,410000,410000,410000,410000,1
|
|
20250307,125400,1974740000,410000,410000,410000,410000,1
|
|
20250307,125300,1974330000,409500,409500,409500,409500,23
|
|
20250307,125200,1964911500,409500,410000,410000,409500,32
|
|
20250307,125100,1951807000,410000,410000,410000,410000,1
|
|
20250307,125000,1951397000,410000,410000,410500,409500,62
|
|
20250307,124900,1925977500,411000,411000,411000,411000,0
|
|
20250307,124800,1925977500,411000,411000,411000,411000,2
|
|
20250307,124700,1925155500,410000,410500,410500,410000,78
|
|
20250307,124600,1893161500,410500,410500,410500,410500,10
|
|
20250307,124500,1889056500,410500,410000,410500,410000,17
|
|
20250307,124400,1882084500,410000,410500,410500,410000,41
|
|
20250307,124300,1865269000,410500,411000,411000,410000,52
|
|
20250307,124200,1843947500,411000,410000,411000,410000,3
|
|
20250307,124100,1842715500,410000,410000,410000,410000,24
|
|
20250307,124000,1832875500,411000,411000,411000,410000,79
|
|
20250307,123900,1800435500,411000,411000,411000,411000,1
|
|
20250307,123800,1800024500,411000,411000,411000,411000,0
|
|
20250307,123700,1800024500,411000,411000,411000,411000,2
|
|
20250307,123600,1799202500,411000,411000,411000,411000,2
|
|
20250307,123500,1798380500,411000,411000,411000,411000,0
|
|
20250307,123400,1798380500,411000,411000,411000,411000,2
|
|
20250307,123300,1797558500,411000,411000,411000,411000,20
|
|
20250307,123200,1789338500,411500,411000,411500,411000,3
|
|
20250307,123100,1788105000,411500,412000,412000,411000,23
|
|
20250307,123000,1778650500,412000,412000,412000,412000,0
|
|
20250307,122900,1778650500,412000,411500,412000,411500,3
|
|
20250307,122800,1777415500,411500,412000,412000,411500,6
|
|
20250307,122700,1774946000,412000,412000,412000,412000,1
|
|
20250307,122600,1774534000,412000,412000,412000,411500,131
|
|
20250307,122500,1720605000,412000,412000,412000,412000,2
|
|
20250307,122400,1719781000,412000,412000,412000,412000,0
|
|
20250307,122300,1719781000,412000,412000,412000,412000,1
|
|
20250307,122200,1719369000,412000,412000,412000,412000,24
|
|
20250307,122100,1709481000,412000,412000,412000,412000,2
|
|
20250307,122000,1708657000,411500,412000,412000,411500,2
|
|
20250307,121900,1707833500,412000,412000,412000,412000,8
|
|
20250307,121800,1704537500,412000,412000,412000,412000,6
|
|
20250307,121700,1702065500,412000,412000,412000,412000,2
|
|
20250307,121600,1701241500,412000,412000,412000,412000,0
|
|
20250307,121500,1701241500,412000,412000,412000,412000,1
|
|
20250307,121400,1700829500,412000,412000,412000,412000,0
|
|
20250307,121300,1700829500,412000,412000,412000,412000,2
|
|
20250307,121200,1700005500,412000,412000,412000,412000,1
|
|
20250307,121100,1699593500,412000,412000,412000,412000,0
|
|
20250307,121000,1699593500,412000,411500,412000,411500,10
|
|
20250307,120900,1695474500,412000,412000,412000,412000,5
|
|
20250307,120800,1693414500,411500,411500,411500,411500,11
|
|
20250307,120700,1688888000,412000,412500,412500,412000,3
|
|
20250307,120600,1687651000,412500,412500,412500,412500,0
|
|
20250307,120500,1687651000,412500,412500,412500,412500,1
|
|
20250307,120400,1687238500,412500,412500,412500,412500,12
|
|
20250307,120300,1682288500,412000,412000,412000,412000,50
|
|
20250307,120200,1661688500,412000,412000,412000,412000,2
|
|
20250307,120100,1660864500,411500,411500,411500,411500,7
|
|
20250307,120000,1657984000,411000,411000,411000,411000,2
|
|
20250307,115900,1657162000,411500,411500,411500,411500,6
|
|
20250307,115800,1654693000,412000,412000,412000,412000,0
|
|
20250307,115700,1654693000,412000,412000,412000,412000,1
|
|
20250307,115600,1654281000,410500,412000,412000,410500,2
|
|
20250307,115500,1653458500,411500,410500,411500,410500,2
|
|
20250307,115400,1652636500,412000,412000,412000,412000,1
|
|
20250307,115300,1652224500,412000,412000,412000,412000,2
|
|
20250307,115200,1651400500,412000,412000,412000,412000,0
|
|
20250307,115100,1651400500,412000,411500,412000,410500,31
|
|
20250307,115000,1638658000,412000,412000,412000,412000,1
|
|
20250307,114900,1638246000,411500,411500,411500,411500,2
|
|
20250307,114800,1637423000,411500,411500,411500,411500,31
|
|
20250307,114700,1624666500,411500,411500,411500,411500,0
|
|
20250307,114600,1624666500,411500,411500,411500,411500,1
|
|
20250307,114500,1624255000,412000,411500,412000,411500,5
|
|
20250307,114400,1622197000,411500,411500,411500,411500,1
|
|
20250307,114300,1621785500,411000,411000,411000,411000,1
|
|
20250307,114200,1621374500,410500,410500,410500,410500,3
|
|
20250307,114100,1620143000,411500,411500,411500,411500,1
|
|
20250307,114000,1619731500,411500,411500,411500,411500,4
|
|
20250307,113900,1618085500,412000,412000,412000,412000,0
|
|
20250307,113800,1618085500,412000,411500,412000,410500,13
|
|
20250307,113700,1612746500,412000,412000,412000,412000,1
|
|
20250307,113600,1612334500,412000,412000,412000,412000,0
|
|
20250307,113500,1612334500,412000,410500,412000,410500,3
|
|
20250307,113400,1611101500,410500,412000,412000,410500,4
|
|
20250307,113300,1609457500,412000,411000,412000,411000,12
|
|
20250307,113200,1604524500,412000,411000,412000,411000,4
|
|
20250307,113100,1602878500,412000,412000,412000,412000,2
|
|
20250307,113000,1602054500,412000,412000,412000,412000,1
|
|
20250307,112900,1601642500,411500,410500,412000,410500,22
|
|
20250307,112800,1592590000,411000,411500,411500,411000,11
|
|
20250307,112700,1588066000,410500,412000,412000,410500,8
|
|
20250307,112600,1584780500,411500,410500,411500,410500,6
|
|
20250307,112500,1582314500,412000,410500,412000,410500,11
|
|
20250307,112400,1577797500,412000,411500,412000,411500,37
|
|
20250307,112300,1562554000,412000,412000,412000,412000,0
|
|
20250307,112200,1562554000,412000,412000,412500,412000,182
|
|
20250307,112100,1487569500,412000,412500,412500,412000,11
|
|
20250307,112000,1483036000,412500,412500,412500,412500,0
|
|
20250307,111900,1483036000,412500,412500,412500,412500,3
|
|
20250307,111800,1481798500,412500,412500,412500,412500,0
|
|
20250307,111700,1481798500,412500,412500,412500,412500,2
|
|
20250307,111600,1480973500,412500,412500,412500,412500,2
|
|
20250307,111500,1480148500,412500,412500,412500,412500,0
|
|
20250307,111400,1480148500,412500,412500,412500,412500,5
|
|
20250307,111300,1478086000,412500,412500,412500,412500,1
|
|
20250307,111200,1477673500,412500,412500,412500,412500,0
|
|
20250307,111100,1477673500,412500,412000,412500,412000,6
|
|
20250307,111000,1475201000,412000,412000,412000,412000,4
|
|
20250307,110900,1473553000,412500,412500,412500,412500,2
|
|
20250307,110800,1472728000,412500,412000,413000,412000,20
|
|
20250307,110700,1464482500,412000,412500,412500,412000,17
|
|
20250307,110600,1457475000,412500,412500,413000,412500,5
|
|
20250307,110500,1455412000,412500,413000,413000,412500,10
|
|
20250307,110400,1451285500,412500,413000,413000,412500,50
|
|
20250307,110300,1430640500,413000,412000,413000,412000,11
|
|
20250307,110200,1426106500,412000,412000,412500,412000,3
|
|
20250307,110100,1424870000,412000,412000,412000,412000,1
|
|
20250307,110000,1424458000,411000,411500,412000,411000,39
|
|
20250307,105900,1408413500,412500,411000,412500,411000,103
|
|
20250307,105800,1366004500,411000,411000,411000,411000,1
|
|
20250307,105700,1365593500,411000,411000,411000,410500,83
|
|
20250307,105600,1331519000,410500,410500,410500,410500,13
|
|
20250307,105500,1326182500,411000,411000,411000,411000,5
|
|
20250307,105400,1324127500,411000,410500,411000,410500,48
|
|
20250307,105300,1304402500,411000,411000,411000,411000,11
|
|
20250307,105200,1299881500,411000,411000,411000,411000,5
|
|
20250307,105100,1297826500,411000,410500,411000,410500,2
|
|
20250307,105000,1297005000,411000,410750,411000,410750,3
|
|
20250307,104900,1295772250,411000,411000,411000,411000,1
|
|
20250307,104800,1295361250,410500,410500,410500,410500,60
|
|
20250307,104700,1270731250,411500,411500,411500,411500,4
|
|
20250307,104600,1269085250,411500,411500,411500,411500,0
|
|
20250307,104500,1269085250,411500,411500,411500,411500,3
|
|
20250307,104400,1267850750,411500,410500,411500,410500,6
|
|
20250307,104300,1265386750,411500,411500,411500,411500,0
|
|
20250307,104200,1265386750,411500,411500,411500,411500,4
|
|
20250307,104100,1263740750,411500,411500,411500,411500,1
|
|
20250307,104000,1263329250,411500,411500,411500,411500,1
|
|
20250307,103900,1262917750,411500,412000,412000,411500,2
|
|
20250307,103800,1262094250,412000,412000,412000,412000,0
|
|
20250307,103700,1262094250,412000,411500,412000,410500,4
|
|
20250307,103600,1260448750,411500,411500,411500,411500,1
|
|
20250307,103500,1260037250,411000,411000,411000,411000,24
|
|
20250307,103400,1250173250,411000,411500,412000,411000,4
|
|
20250307,103300,1248527250,412000,412000,412000,412000,2
|
|
20250307,103200,1247703250,412000,412000,412000,412000,1
|
|
20250307,103100,1247291250,412000,411500,412000,411500,6
|
|
20250307,103000,1244821750,411500,412500,412500,411500,2
|
|
20250307,102900,1243997750,412500,411500,412500,411000,107
|
|
20250307,102800,1199967250,413000,412500,413000,412500,2
|
|
20250307,102700,1199141750,413000,413000,413000,413000,0
|
|
20250307,102600,1199141750,413000,411500,413000,411500,2
|
|
20250307,102500,1198317250,411500,413000,413000,411500,2
|
|
20250307,102400,1197492750,413000,413000,413000,413000,2
|
|
20250307,102300,1196666750,413000,413000,413000,413000,2
|
|
20250307,102200,1195840750,412500,412500,412500,412500,2
|
|
20250307,102100,1195015750,412500,412000,412500,412000,9
|
|
20250307,102000,1191307250,412500,412500,412500,412500,1
|
|
20250307,101900,1190894750,412500,412500,412500,412500,17
|
|
20250307,101800,1183882250,412500,412500,412500,412500,6
|
|
20250307,101700,1181407250,412500,412500,412500,412500,10
|
|
20250307,101600,1177282250,412500,412500,412500,412500,15
|
|
20250307,101500,1171094750,412500,412500,412500,412500,2
|
|
20250307,101400,1170269750,412500,412250,412500,412000,10
|
|
20250307,101300,1166148750,412500,412500,412500,412500,2
|
|
20250307,101200,1165323750,412500,412500,412500,412500,1
|
|
20250307,101100,1164911250,412500,412500,412500,412500,0
|
|
20250307,101000,1164911250,412500,412500,412500,412500,5
|
|
20250307,100900,1162848750,413500,413000,413500,413000,2
|
|
20250307,100800,1162022250,412500,412250,413000,412250,10
|
|
20250307,100700,1157895000,412500,411500,412500,411500,11
|
|
20250307,100600,1153364500,411500,411500,411500,411500,17
|
|
20250307,100500,1146369000,411500,412000,412000,411000,4
|
|
20250307,100400,1144723500,411000,413500,413500,411000,186
|
|
20250307,100300,1068173000,412500,412500,412500,412500,43
|
|
20250307,100200,1050435500,412000,412000,412000,412000,20
|
|
20250307,100100,1042195500,412000,412500,413500,411500,45
|
|
20250307,100000,1023643500,412500,414000,414000,412500,49
|
|
20250307,095900,1003429500,413500,412500,414000,412500,21
|
|
20250307,095800,994747500,413500,413500,413500,413500,1
|
|
20250307,095700,994334000,414000,414000,414500,413500,58
|
|
20250307,095600,970327000,414500,413500,414500,413500,271
|
|
20250307,095500,858121000,413500,413500,414000,413000,81
|
|
20250307,095400,824625500,413500,413500,413500,413500,6
|
|
20250307,095300,822144500,413500,412500,413500,412000,143
|
|
20250307,095200,763141500,412000,412500,412500,412000,42
|
|
20250307,095100,745817000,412500,412500,412500,412500,1
|
|
20250307,095000,745404500,412500,412500,412500,412500,11
|
|
20250307,094900,740867000,412500,412500,412500,412500,1
|
|
20250307,094800,740454500,412500,412500,413250,411500,64
|
|
20250307,094700,714053250,412000,412000,412000,412000,4
|
|
20250307,094600,712405250,412500,412000,412500,411500,6
|
|
20250307,094500,709933750,412000,412000,412000,412000,4
|
|
20250307,094400,708285750,411500,412500,412500,411500,52
|
|
20250307,094300,686846250,412000,412000,412500,412000,8
|
|
20250307,094200,683547500,412000,412000,412000,412000,11
|
|
20250307,094100,679015500,412500,412500,412500,412000,42
|
|
20250307,094000,661695000,412500,411000,412500,411000,11
|
|
20250307,093900,657164000,411500,412000,412000,411500,5
|
|
20250307,093800,655106000,412000,411500,412000,411500,2
|
|
20250307,093700,654282500,411500,413000,413000,411500,8
|
|
20250307,093600,650989000,413000,412000,413000,412000,18
|
|
20250307,093500,643570000,412000,414000,414000,412000,58
|
|
20250307,093400,619642500,414000,413500,414000,413000,101
|
|
20250307,093300,577872000,413500,413500,413500,413500,27
|
|
20250307,093200,566707500,413500,413000,413500,413000,36
|
|
20250307,093100,551830000,413500,413500,414000,413500,8
|
|
20250307,093000,548520000,414000,414000,414000,413000,15
|
|
20250307,092900,542316500,412500,412000,414000,412000,156
|
|
20250307,092800,477956000,411000,411000,411000,411000,1
|
|
20250307,092700,477545000,411000,412000,412000,411000,5
|
|
20250307,092600,475487000,412000,411000,412000,411000,180
|
|
20250307,092500,401420500,410000,410000,410000,410000,5
|
|
20250307,092400,399370500,410000,410000,411000,409500,132
|
|
20250307,092300,345230000,409500,409500,410000,409500,60
|
|
20250307,092200,320655000,408500,408500,408500,408500,6
|
|
20250307,092100,318204000,408500,408500,408500,408500,3
|
|
20250307,092000,316978500,408500,410000,410000,408500,61
|
|
20250307,091900,291977000,410000,410000,410000,410000,21
|
|
20250307,091800,283367000,410000,409000,410000,409000,19
|
|
20250307,091700,275594000,410000,409000,410000,409000,17
|
|
20250307,091600,268633500,408000,408000,409000,408000,14
|
|
20250307,091500,262913500,408000,408000,408000,408000,5
|
|
20250307,091400,260873500,408000,409000,409000,408000,13
|
|
20250307,091300,255559500,408000,408500,408500,408000,21
|
|
20250307,091200,246990500,408500,409000,409000,408500,30
|
|
20250307,091100,234723000,409000,409000,409500,409000,41
|
|
20250307,091000,217952500,409000,407000,409000,407000,15
|
|
20250307,090900,211831000,407500,406000,407500,406000,8
|
|
20250307,090800,208578500,406500,407000,407000,406500,3
|
|
20250307,090700,207358000,406000,406000,406000,406000,4
|
|
20250307,090600,205734000,406000,408500,408500,406000,6
|
|
20250307,090500,203295500,406000,407000,407000,406000,19
|
|
20250307,090400,195570500,407000,406000,407000,406000,10
|
|
20250307,090300,191504500,405000,406500,406500,405000,113
|
|
20250307,090200,145716500,407000,410000,410000,407000,206
|
|
20250307,090100,61836500,410000,407500,410000,407500,25
|
|
20250307,090000,51590000,407000,410000,410000,407000,126
|