593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250319,185000,2801516000,409500,409500,409500,409500,327
|
|
20250319,184900,2801516000,409500,409500,409500,409500,0
|
|
20250319,184800,2801516000,409500,409500,409500,409500,0
|
|
20250319,184700,2801516000,409500,409500,409500,409500,0
|
|
20250319,184600,2801516000,409500,409500,409500,409500,0
|
|
20250319,184500,2801516000,409500,409500,409500,409500,0
|
|
20250319,184400,2801516000,409500,409500,409500,409500,0
|
|
20250319,184300,2801516000,409500,409500,409500,409500,0
|
|
20250319,184200,2801516000,409500,409500,409500,409500,0
|
|
20250319,184100,2801516000,409500,409500,409500,409500,0
|
|
20250319,184000,2801516000,409500,409500,409500,409500,0
|
|
20250319,183900,2801516000,409500,409500,409500,409500,0
|
|
20250319,183800,2801516000,409500,409500,409500,409500,0
|
|
20250319,183700,2801516000,409500,409500,409500,409500,0
|
|
20250319,183600,2801516000,409500,409500,409500,409500,0
|
|
20250319,183500,2801516000,409500,409500,409500,409500,0
|
|
20250319,183400,2801516000,409500,409500,409500,409500,0
|
|
20250319,183300,2801516000,409500,409500,409500,409500,0
|
|
20250319,183200,2801516000,409500,409500,409500,409500,0
|
|
20250319,183100,2801516000,409500,409500,409500,409500,0
|
|
20250319,183000,2801516000,409500,409500,409500,409500,0
|
|
20250319,182900,2801516000,409500,409500,409500,409500,0
|
|
20250319,182800,2801516000,409500,409500,409500,409500,0
|
|
20250319,182700,2801516000,409500,409500,409500,409500,0
|
|
20250319,182600,2801516000,409500,409500,409500,409500,0
|
|
20250319,182500,2801516000,409500,409500,409500,409500,0
|
|
20250319,182400,2801516000,409500,409500,409500,409500,0
|
|
20250319,182300,2801516000,409500,409500,409500,409500,0
|
|
20250319,182200,2801516000,409500,409500,409500,409500,0
|
|
20250319,182100,2801516000,409500,409500,409500,409500,0
|
|
20250319,182000,2801516000,409500,409500,409500,409500,327
|
|
20250319,181900,2801516000,409500,409500,409500,409500,0
|
|
20250319,181800,2801516000,409500,409500,409500,409500,0
|
|
20250319,181700,2801516000,409500,409500,409500,409500,0
|
|
20250319,181600,2801516000,409500,409500,409500,409500,0
|
|
20250319,181500,2801516000,409500,409500,409500,409500,0
|
|
20250319,181400,2801516000,409500,409500,409500,409500,0
|
|
20250319,181300,2801516000,409500,409500,409500,409500,0
|
|
20250319,181200,2801516000,409500,409500,409500,409500,0
|
|
20250319,181100,2801516000,409500,409500,409500,409500,0
|
|
20250319,181000,2801516000,409500,409500,409500,409500,0
|
|
20250319,180900,2801516000,409500,409500,409500,409500,0
|
|
20250319,180800,2801516000,409500,409500,409500,409500,0
|
|
20250319,180700,2801516000,409500,409500,409500,409500,0
|
|
20250319,180600,2801516000,409500,409500,409500,409500,0
|
|
20250319,180500,2801516000,409500,409500,409500,409500,0
|
|
20250319,180400,2801516000,409500,409500,409500,409500,0
|
|
20250319,180300,2801516000,409500,409500,409500,409500,0
|
|
20250319,180200,2801516000,409500,409500,409500,409500,0
|
|
20250319,180100,2801516000,409500,409500,409500,409500,0
|
|
20250319,180000,2801516000,409500,409500,409500,409500,0
|
|
20250319,175900,2801516000,409500,409500,409500,409500,0
|
|
20250319,175800,2801516000,409500,409500,409500,409500,0
|
|
20250319,175700,2801516000,409500,409500,409500,409500,0
|
|
20250319,175600,2801516000,409500,409500,409500,409500,0
|
|
20250319,175500,2801516000,409500,409500,409500,409500,0
|
|
20250319,175400,2801516000,409500,409500,409500,409500,0
|
|
20250319,175300,2801516000,409500,409500,409500,409500,0
|
|
20250319,175200,2801516000,409500,409500,409500,409500,0
|
|
20250319,175100,2801516000,409500,409500,409500,409500,0
|
|
20250319,175000,2801516000,409500,409500,409500,409500,327
|
|
20250319,174900,2801516000,409500,409500,409500,409500,0
|
|
20250319,174800,2801516000,409500,409500,409500,409500,0
|
|
20250319,174700,2801516000,409500,409500,409500,409500,0
|
|
20250319,174600,2801516000,409500,409500,409500,409500,0
|
|
20250319,174500,2801516000,409500,409500,409500,409500,0
|
|
20250319,174400,2801516000,409500,409500,409500,409500,0
|
|
20250319,174300,2801516000,409500,409500,409500,409500,0
|
|
20250319,174200,2801516000,409500,409500,409500,409500,0
|
|
20250319,174100,2801516000,409500,409500,409500,409500,0
|
|
20250319,174000,2801516000,409500,409500,409500,409500,0
|
|
20250319,173900,2801516000,409500,409500,409500,409500,0
|
|
20250319,173800,2801516000,409500,409500,409500,409500,0
|
|
20250319,173700,2801516000,409500,409500,409500,409500,0
|
|
20250319,173600,2801516000,409500,409500,409500,409500,0
|
|
20250319,173500,2801516000,409500,409500,409500,409500,0
|
|
20250319,173400,2801516000,409500,409500,409500,409500,0
|
|
20250319,173300,2801516000,409500,409500,409500,409500,0
|
|
20250319,173200,2801516000,409500,409500,409500,409500,0
|
|
20250319,173100,2801516000,409500,409500,409500,409500,0
|
|
20250319,173000,2801516000,409500,409500,409500,409500,0
|
|
20250319,172900,2801516000,409500,409500,409500,409500,0
|
|
20250319,172800,2801516000,409500,409500,409500,409500,0
|
|
20250319,172700,2801516000,409500,409500,409500,409500,0
|
|
20250319,172600,2801516000,409500,409500,409500,409500,0
|
|
20250319,172500,2801516000,409500,409500,409500,409500,0
|
|
20250319,172400,2801516000,409500,409500,409500,409500,0
|
|
20250319,172300,2801516000,409500,409500,409500,409500,0
|
|
20250319,172200,2801516000,409500,409500,409500,409500,0
|
|
20250319,172100,2801516000,409500,409500,409500,409500,0
|
|
20250319,172000,2801516000,409500,409500,409500,409500,327
|
|
20250319,171900,2801516000,409500,409500,409500,409500,0
|
|
20250319,171800,2801516000,409500,409500,409500,409500,0
|
|
20250319,171700,2801516000,409500,409500,409500,409500,0
|
|
20250319,171600,2801516000,409500,409500,409500,409500,0
|
|
20250319,171500,2801516000,409500,409500,409500,409500,0
|
|
20250319,171400,2801516000,409500,409500,409500,409500,0
|
|
20250319,171300,2801516000,409500,409500,409500,409500,0
|
|
20250319,171200,2801516000,409500,409500,409500,409500,0
|
|
20250319,171100,2801516000,409500,409500,409500,409500,0
|
|
20250319,171000,2801516000,409500,409500,409500,409500,0
|
|
20250319,170900,2801516000,409500,409500,409500,409500,0
|
|
20250319,170800,2801516000,409500,409500,409500,409500,0
|
|
20250319,170700,2801516000,409500,409500,409500,409500,0
|
|
20250319,170600,2801516000,409500,409500,409500,409500,0
|
|
20250319,170500,2801516000,409500,409500,409500,409500,0
|
|
20250319,170400,2801516000,409500,409500,409500,409500,0
|
|
20250319,170300,2801516000,409500,409500,409500,409500,0
|
|
20250319,170200,2801516000,409500,409500,409500,409500,0
|
|
20250319,170100,2801516000,409500,409500,409500,409500,0
|
|
20250319,170000,2801516000,409500,409500,409500,409500,0
|
|
20250319,165900,2801516000,409500,409500,409500,409500,0
|
|
20250319,165800,2801516000,409500,409500,409500,409500,0
|
|
20250319,165700,2801516000,409500,409500,409500,409500,0
|
|
20250319,165600,2801516000,409500,409500,409500,409500,0
|
|
20250319,165500,2801516000,409500,409500,409500,409500,0
|
|
20250319,165400,2801516000,409500,409500,409500,409500,0
|
|
20250319,165300,2801516000,409500,409500,409500,409500,0
|
|
20250319,165200,2801516000,409500,409500,409500,409500,0
|
|
20250319,165100,2801516000,409500,409500,409500,409500,0
|
|
20250319,165000,2801516000,409500,409500,409500,409500,327
|
|
20250319,164900,2801516000,409500,409500,409500,409500,0
|
|
20250319,164800,2801516000,409500,409500,409500,409500,0
|
|
20250319,164700,2801516000,409500,409500,409500,409500,0
|
|
20250319,164600,2801516000,409500,409500,409500,409500,0
|
|
20250319,164500,2801516000,409500,409500,409500,409500,0
|
|
20250319,164400,2801516000,409500,409500,409500,409500,0
|
|
20250319,164300,2801516000,409500,409500,409500,409500,0
|
|
20250319,164200,2801516000,409500,409500,409500,409500,0
|
|
20250319,164100,2801516000,409500,409500,409500,409500,0
|
|
20250319,164000,2801516000,409500,409500,409500,409500,0
|
|
20250319,163900,2801516000,409500,409500,409500,409500,0
|
|
20250319,163800,2801516000,409500,409500,409500,409500,0
|
|
20250319,163700,2801516000,409500,409500,409500,409500,0
|
|
20250319,163600,2801516000,409500,409500,409500,409500,0
|
|
20250319,163500,2801516000,409500,409500,409500,409500,0
|
|
20250319,163400,2801516000,409500,409500,409500,409500,0
|
|
20250319,163300,2801516000,409500,409500,409500,409500,0
|
|
20250319,163200,2801516000,409500,409500,409500,409500,0
|
|
20250319,163100,2801516000,409500,409500,409500,409500,0
|
|
20250319,163000,2801516000,409500,409500,409500,409500,0
|
|
20250319,162900,2801516000,409500,409500,409500,409500,0
|
|
20250319,162800,2801516000,409500,409500,409500,409500,0
|
|
20250319,162700,2801516000,409500,409500,409500,409500,0
|
|
20250319,162600,2801516000,409500,409500,409500,409500,0
|
|
20250319,162500,2801516000,409500,409500,409500,409500,0
|
|
20250319,162400,2801516000,409500,409500,409500,409500,0
|
|
20250319,162300,2801516000,409500,409500,409500,409500,0
|
|
20250319,162200,2801516000,409500,409500,409500,409500,0
|
|
20250319,162100,2801516000,409500,409500,409500,409500,0
|
|
20250319,162000,2801516000,409500,409500,409500,409500,327
|
|
20250319,161900,2801516000,409500,409500,409500,409500,0
|
|
20250319,161800,2801516000,409500,409500,409500,409500,0
|
|
20250319,161700,2801516000,409500,409500,409500,409500,0
|
|
20250319,161600,2801516000,409500,409500,409500,409500,0
|
|
20250319,161500,2801516000,409500,409500,409500,409500,0
|
|
20250319,161400,2801516000,409500,409500,409500,409500,0
|
|
20250319,161300,2801516000,409500,409500,409500,409500,0
|
|
20250319,161200,2801516000,409500,409500,409500,409500,0
|
|
20250319,161100,2801516000,409500,409500,409500,409500,0
|
|
20250319,161000,2801516000,409500,409500,409500,409500,0
|
|
20250319,160900,2801516000,409500,409500,409500,409500,0
|
|
20250319,160800,2801516000,409500,409500,409500,409500,0
|
|
20250319,160700,2801516000,409500,409500,409500,409500,0
|
|
20250319,160600,2801516000,409500,409500,409500,409500,0
|
|
20250319,160500,2801516000,409500,409500,409500,409500,0
|
|
20250319,160400,2801516000,409500,409500,409500,409500,0
|
|
20250319,160300,2801516000,409500,409500,409500,409500,0
|
|
20250319,160200,2801516000,409500,409500,409500,409500,0
|
|
20250319,160100,2801516000,409500,409500,409500,409500,0
|
|
20250319,160000,2801516000,409500,409500,409500,409500,0
|
|
20250319,155900,2801516000,409500,409500,409500,409500,0
|
|
20250319,155800,2801516000,409500,409500,409500,409500,0
|
|
20250319,155700,2801516000,409500,409500,409500,409500,0
|
|
20250319,155600,2801516000,409500,409500,409500,409500,0
|
|
20250319,155500,2801516000,409500,409500,409500,409500,0
|
|
20250319,155400,2801516000,409500,409500,409500,409500,0
|
|
20250319,155300,2801516000,409500,409500,409500,409500,0
|
|
20250319,155200,2801516000,409500,409500,409500,409500,0
|
|
20250319,155100,2801516000,409500,409500,409500,409500,0
|
|
20250319,155000,2801516000,409500,409500,409500,409500,327
|
|
20250319,154900,2801516000,409500,409500,409500,409500,0
|
|
20250319,154800,2801516000,409500,409500,409500,409500,0
|
|
20250319,154700,2801516000,409500,409500,409500,409500,0
|
|
20250319,154600,2801516000,409500,409500,409500,409500,0
|
|
20250319,154500,2801516000,409500,409500,409500,409500,0
|
|
20250319,154400,2801516000,409500,409500,409500,409500,0
|
|
20250319,154300,2801516000,409500,409500,409500,409500,0
|
|
20250319,154200,2801516000,409500,409500,409500,409500,0
|
|
20250319,154100,2801516000,409500,409500,409500,409500,0
|
|
20250319,154000,2801516000,409500,409500,409500,409500,0
|
|
20250319,153900,2801516000,409500,409500,409500,409500,0
|
|
20250319,153800,2801516000,409500,409500,409500,409500,0
|
|
20250319,153700,2801516000,409500,409500,409500,409500,0
|
|
20250319,153600,2801516000,409500,409500,409500,409500,0
|
|
20250319,153500,2801516000,409500,409500,409500,409500,0
|
|
20250319,153400,2801516000,409500,409500,409500,409500,0
|
|
20250319,153300,2801516000,409500,409500,409500,409500,0
|
|
20250319,153200,2801516000,409500,409500,409500,409500,0
|
|
20250319,153100,2801516000,409500,409500,409500,409500,0
|
|
20250319,153000,2801516000,409500,409500,409500,409500,327
|
|
20250319,152900,2667609500,409000,409000,409000,409000,0
|
|
20250319,152800,2667609500,409000,409000,409000,409000,0
|
|
20250319,152700,2667609500,409000,409000,409000,409000,0
|
|
20250319,152600,2667609500,409000,409000,409000,409000,0
|
|
20250319,152500,2667609500,409000,409000,409000,409000,0
|
|
20250319,152400,2667609500,409000,409000,409000,409000,0
|
|
20250319,152300,2667609500,409000,409000,409000,409000,0
|
|
20250319,152200,2667609500,409000,409000,409000,409000,0
|
|
20250319,152100,2667609500,409000,409000,409000,409000,0
|
|
20250319,152000,2667609500,409000,409000,409000,409000,0
|
|
20250319,151900,2667609500,409000,409250,409500,409000,8
|
|
20250319,151800,2664336250,409000,409250,409250,409000,5
|
|
20250319,151700,2662290500,409250,409250,409250,409000,16
|
|
20250319,151600,2655743000,409500,409500,409500,409500,2
|
|
20250319,151500,2654924000,409000,409000,409000,408500,40
|
|
20250319,151400,2638565000,409000,409000,409000,409000,5
|
|
20250319,151300,2636520000,409000,409000,409000,409000,9
|
|
20250319,151200,2632839000,409000,408500,409000,408500,4
|
|
20250319,151100,2631204000,409000,409000,409000,409000,6
|
|
20250319,151000,2628750000,409000,409000,409000,409000,4
|
|
20250319,150900,2627114000,408500,409000,409000,408500,8
|
|
20250319,150800,2623842500,408500,409000,409000,408500,4
|
|
20250319,150700,2622207500,409000,409000,409000,409000,4
|
|
20250319,150600,2620571500,409000,409000,409000,409000,7
|
|
20250319,150500,2617708500,409000,408500,409000,408500,11
|
|
20250319,150400,2613211000,409000,409000,409000,409000,4
|
|
20250319,150300,2611575000,408500,409000,409000,408500,8
|
|
20250319,150200,2608305000,409000,409000,409000,409000,2
|
|
20250319,150100,2607487000,409000,409000,409000,409000,6
|
|
20250319,150000,2605033000,409000,409000,409000,408500,5
|
|
20250319,145900,2602989000,408500,409500,409500,408500,6
|
|
20250319,145800,2600535000,409500,410000,410000,409500,7
|
|
20250319,145700,2597667000,409000,409000,409000,409000,7
|
|
20250319,145600,2594804000,408500,409000,410000,408500,5
|
|
20250319,145500,2592759500,409000,409500,410000,409000,9
|
|
20250319,145400,2589074000,409500,409500,409500,409500,6
|
|
20250319,145300,2586617000,409500,408500,409500,408000,33
|
|
20250319,145200,2573135500,409250,409000,409250,409000,4
|
|
20250319,145100,2571498750,409000,409000,409000,409000,1
|
|
20250319,145000,2571089750,409000,409500,409500,409000,4
|
|
20250319,144900,2569453250,409250,408750,409250,408500,18
|
|
20250319,144800,2562096750,408750,409000,409000,408750,9
|
|
20250319,144700,2558416250,409000,409750,409750,409000,15
|
|
20250319,144600,2552275000,409750,409750,409750,409750,1
|
|
20250319,144500,2551865250,409500,409500,409500,409500,7
|
|
20250319,144400,2548998750,409500,409500,409500,409500,3
|
|
20250319,144300,2547770250,409500,409000,409500,409000,41
|
|
20250319,144200,2531000250,409500,409500,409500,409500,4
|
|
20250319,144100,2529362250,409500,410000,410500,409500,17
|
|
20250319,144000,2522394250,409500,409500,409500,409500,0
|
|
20250319,143900,2522394250,409500,409500,409500,409500,1
|
|
20250319,143800,2521984750,409500,409500,409500,409500,5
|
|
20250319,143700,2519937250,409000,409500,409500,409000,2
|
|
20250319,143600,2519118750,410000,410000,410000,409500,9
|
|
20250319,143500,2515429750,409500,410000,410000,409500,56
|
|
20250319,143400,2492476750,410500,410500,410500,410500,0
|
|
20250319,143300,2492476750,410500,410500,410500,410500,5
|
|
20250319,143200,2490424250,410500,410500,410500,410500,9
|
|
20250319,143100,2486729750,410500,410500,410500,410500,0
|
|
20250319,143000,2486729750,410500,410500,410500,410500,4
|
|
20250319,142900,2485087750,410500,410000,410500,410000,14
|
|
20250319,142800,2479346250,410500,410500,410500,410500,6
|
|
20250319,142700,2476883250,410500,410000,410500,410000,5
|
|
20250319,142600,2474831750,410500,410500,410500,410500,6
|
|
20250319,142500,2472368750,410000,410500,410500,410000,7
|
|
20250319,142400,2469497250,410000,410000,410000,410000,2
|
|
20250319,142300,2468677250,410000,410000,410000,409500,13
|
|
20250319,142200,2463350250,410500,410500,410500,410500,7
|
|
20250319,142100,2460476750,410500,410500,410500,410500,2
|
|
20250319,142000,2459655750,410500,410500,410500,410500,9
|
|
20250319,141900,2455961250,411000,410500,411000,409500,21
|
|
20250319,141800,2447347750,411000,411000,411000,411000,0
|
|
20250319,141700,2447347750,411000,411000,411000,411000,5
|
|
20250319,141600,2445292750,410500,411000,411000,410500,28
|
|
20250319,141500,2433790250,411000,411000,411000,411000,0
|
|
20250319,141400,2433790250,411000,411000,411000,411000,6
|
|
20250319,141300,2431324250,411000,411000,411000,411000,1
|
|
20250319,141200,2430913250,411000,411000,411000,411000,4
|
|
20250319,141100,2429269250,411000,411000,411000,411000,7
|
|
20250319,141000,2426392250,411000,410500,411000,410500,4
|
|
20250319,140900,2424749750,411000,411000,411000,411000,1
|
|
20250319,140800,2424338750,411000,410500,411000,410500,19
|
|
20250319,140700,2416536250,410500,410500,410500,410500,0
|
|
20250319,140600,2416536250,410500,410000,410500,410000,10
|
|
20250319,140500,2412431750,410500,410500,410750,410500,12
|
|
20250319,140400,2407505500,410500,410500,410500,410500,6
|
|
20250319,140300,2405042500,409500,411000,411000,409500,5
|
|
20250319,140200,2402992000,410500,410500,410500,410500,9
|
|
20250319,140100,2399297500,410500,411000,411000,410500,5
|
|
20250319,140000,2397243500,411000,410500,411000,410500,10
|
|
20250319,135900,2393137000,410000,410000,410000,410000,2
|
|
20250319,135800,2392317000,410000,409500,410000,409500,5
|
|
20250319,135700,2390268500,409500,410500,410500,409500,16
|
|
20250319,135600,2383708000,410500,410000,410500,410000,8
|
|
20250319,135500,2380426500,410500,410500,410500,410000,16
|
|
20250319,135400,2373863500,411000,411000,411000,411000,5
|
|
20250319,135300,2371808500,410000,411000,411000,410000,5
|
|
20250319,135200,2369757500,410500,410500,411000,410500,9
|
|
20250319,135100,2366062500,411000,411000,411000,411000,3
|
|
20250319,135000,2364829500,410500,410500,410500,410000,70
|
|
20250319,134900,2336097500,410500,410500,410500,410500,5
|
|
20250319,134800,2334045000,410500,410500,410500,410500,0
|
|
20250319,134700,2334045000,410500,410000,410500,410000,12
|
|
20250319,134600,2329120500,411000,410500,411000,410000,13
|
|
20250319,134500,2323787500,410000,410000,410000,410000,3
|
|
20250319,134400,2322557500,410500,410500,410500,410500,13
|
|
20250319,134300,2317221000,411000,410500,411000,410500,8
|
|
20250319,134200,2313935500,410500,410500,410500,410500,4
|
|
20250319,134100,2312293500,410500,410500,410500,410500,0
|
|
20250319,134000,2312293500,410500,411000,411000,410500,5
|
|
20250319,133900,2310239500,410500,410500,410500,410500,10
|
|
20250319,133800,2306134500,410000,411000,411000,410000,5
|
|
20250319,133700,2304081500,410000,410500,410500,410000,5
|
|
20250319,133600,2302029500,410500,410500,410500,410500,4
|
|
20250319,133500,2300387500,409500,411000,411000,409500,11
|
|
20250319,133400,2295877000,410500,410500,410500,410500,1
|
|
20250319,133300,2295466500,410000,410000,410500,410000,6
|
|
20250319,133200,2293005000,411000,410000,411000,409500,5
|
|
20250319,133100,2290952500,410000,410500,410500,410000,11
|
|
20250319,133000,2286438000,410500,411000,411000,410500,6
|
|
20250319,132900,2283973500,411500,410000,411500,410000,6
|
|
20250319,132800,2281509000,410500,410500,410500,410500,0
|
|
20250319,132700,2281509000,410500,411500,411500,409500,10
|
|
20250319,132600,2277404000,410500,410500,410500,410500,1
|
|
20250319,132500,2276993500,410000,410000,410000,410000,0
|
|
20250319,132400,2276993500,410000,410500,411000,410000,10
|
|
20250319,132300,2272888500,410500,410500,410500,410500,6
|
|
20250319,132200,2270425500,411000,410000,411000,410000,16
|
|
20250319,132100,2263864500,411000,410500,411000,410500,8
|
|
20250319,132000,2260579000,410500,410500,410500,410500,1
|
|
20250319,131900,2260168500,410500,410500,410500,410500,6
|
|
20250319,131800,2257705500,411000,410500,411000,410500,6
|
|
20250319,131700,2255241000,410000,411000,411000,410000,3
|
|
20250319,131600,2254009500,410500,411000,411000,410500,4
|
|
20250319,131500,2252366500,410500,410500,411000,410500,6
|
|
20250319,131400,2249902500,411000,411000,411000,411000,5
|
|
20250319,131300,2247847500,410500,410500,410500,410500,8
|
|
20250319,131200,2244563500,410000,410500,410500,410000,6
|
|
20250319,131100,2242102000,410500,410500,410500,410500,4
|
|
20250319,131000,2240460000,411000,411000,411000,410500,15
|
|
20250319,130900,2234295500,411000,411000,411000,411000,3
|
|
20250319,130800,2233062500,411000,411000,411000,411000,0
|
|
20250319,130700,2233062500,411000,410000,411000,410000,4
|
|
20250319,130600,2231420500,410500,411000,411000,410500,11
|
|
20250319,130500,2226901000,411000,410500,411000,410500,4
|
|
20250319,130400,2225258000,411000,410500,411000,410500,6
|
|
20250319,130300,2222793500,410500,410500,410500,410500,5
|
|
20250319,130200,2220741000,409500,410500,410500,409500,16
|
|
20250319,130100,2214182000,410000,410000,410000,410000,0
|
|
20250319,130000,2214182000,410000,410000,410000,409500,5
|
|
20250319,125900,2212132500,410000,410000,410000,410000,6
|
|
20250319,125800,2209672500,410000,410000,410000,410000,5
|
|
20250319,125700,2207622500,409500,409500,409500,409500,0
|
|
20250319,125600,2207622500,409500,409500,409500,409500,4
|
|
20250319,125500,2205984500,410000,410000,410000,410000,2
|
|
20250319,125400,2205164500,410000,409500,410000,409500,12
|
|
20250319,125300,2200249000,410000,409500,410000,409500,11
|
|
20250319,125200,2195741000,410000,410500,410500,410000,3
|
|
20250319,125100,2194510000,410500,410500,410500,410500,5
|
|
20250319,125000,2192457500,410500,410500,410500,410500,4
|
|
20250319,124900,2190815500,410000,410500,410500,410000,6
|
|
20250319,124800,2188354000,410500,410500,410500,409500,7
|
|
20250319,124700,2185483500,409500,409500,409500,409500,5
|
|
20250319,124600,2183436000,410000,410000,410000,410000,10
|
|
20250319,124500,2179336000,410000,409500,410000,409500,10
|
|
20250319,124400,2175238000,410000,410000,410000,410000,1
|
|
20250319,124300,2174828000,410000,410000,410000,410000,1
|
|
20250319,124200,2174418000,410500,410000,410500,410000,8
|
|
20250319,124100,2171136500,409500,409500,409500,409500,1
|
|
20250319,124000,2170727000,409500,409500,409500,409500,6
|
|
20250319,123900,2168270000,409000,409500,409500,409000,5
|
|
20250319,123800,2166223000,409500,410000,410000,409500,32
|
|
20250319,123700,2153117500,410500,410500,410500,410500,10
|
|
20250319,123600,2149012500,410500,410500,410500,410500,3
|
|
20250319,123500,2147781000,410500,410500,410500,410500,0
|
|
20250319,123400,2147781000,410500,410000,410500,410000,11
|
|
20250319,123300,2143267500,410000,410000,410000,410000,11
|
|
20250319,123200,2138757500,410000,410000,410000,410000,3
|
|
20250319,123100,2137527500,410000,410000,410000,410000,6
|
|
20250319,123000,2135067500,410000,410000,410000,410000,8
|
|
20250319,122900,2131787500,410000,410000,410000,410000,14
|
|
20250319,122800,2126047500,409500,410000,410000,409500,4
|
|
20250319,122700,2124408500,410000,410000,410000,410000,2
|
|
20250319,122600,2123588500,410000,409750,410000,409750,4
|
|
20250319,122500,2121948750,409750,409750,409750,409500,9
|
|
20250319,122400,2118261250,409750,409750,409750,409750,1
|
|
20250319,122300,2117851500,410000,410000,410000,410000,5
|
|
20250319,122200,2115801500,410000,409500,410000,409500,7
|
|
20250319,122100,2112934000,410000,410000,410000,410000,68
|
|
20250319,122000,2085054000,411000,410500,411000,410500,71
|
|
20250319,121900,2055907500,411000,411000,411000,410500,17
|
|
20250319,121800,2048927000,411000,411000,411000,411000,5
|
|
20250319,121700,2046872000,411000,411000,411000,411000,6
|
|
20250319,121600,2044406000,411000,411000,411000,411000,5
|
|
20250319,121500,2042351000,411000,411000,411000,410500,22
|
|
20250319,121400,2033311000,411000,411000,411000,411000,6
|
|
20250319,121300,2030845000,411500,411000,411500,411000,9
|
|
20250319,121200,2027142000,411000,411500,412000,411000,8
|
|
20250319,121100,2023850000,411500,411500,411500,411500,3
|
|
20250319,121000,2022615500,411500,411500,411500,411500,4
|
|
20250319,120900,2020969500,412000,412000,412000,412000,3
|
|
20250319,120800,2019733500,411500,411500,411500,411500,9
|
|
20250319,120700,2016030000,412000,412000,412000,412000,6
|
|
20250319,120600,2013558000,412000,411500,412000,411500,3
|
|
20250319,120500,2012322500,412000,412000,412000,412000,6
|
|
20250319,120400,2009850500,412000,412000,412000,412000,7
|
|
20250319,120300,2006966500,412000,412000,412000,412000,1
|
|
20250319,120200,2006554500,411500,411000,411500,411000,7
|
|
20250319,120100,2003674500,411500,411500,412000,411500,28
|
|
20250319,120000,1992141000,411000,411000,411000,411000,0
|
|
20250319,115900,1992141000,411000,412000,412000,410500,41
|
|
20250319,115800,1975284500,412500,412000,412500,411000,126
|
|
20250319,115700,1923403500,412500,412500,412500,412500,57
|
|
20250319,115600,1899891000,413000,413500,413500,413000,23
|
|
20250319,115500,1890388000,414000,413000,414000,413000,5
|
|
20250319,115400,1888320000,413000,413000,413000,413000,0
|
|
20250319,115300,1888320000,413000,413000,413000,413000,5
|
|
20250319,115200,1886255000,413000,413000,413000,413000,7
|
|
20250319,115100,1883364000,413000,413000,413000,413000,0
|
|
20250319,115000,1883364000,413000,413000,413000,413000,5
|
|
20250319,114900,1881299000,413000,413000,413000,413000,4
|
|
20250319,114800,1879647000,413000,413000,413000,413000,8
|
|
20250319,114700,1876343000,413000,413000,413000,412500,18
|
|
20250319,114600,1868909500,413000,413000,413000,413000,7
|
|
20250319,114500,1866018500,413000,413000,413000,413000,9
|
|
20250319,114400,1862301500,413000,413000,413000,413000,8
|
|
20250319,114300,1858997500,413000,413000,413000,413000,8
|
|
20250319,114200,1855693500,413000,413000,413000,413000,7
|
|
20250319,114100,1852802500,413000,413500,413500,413000,94
|
|
20250319,114000,1813978000,414000,414500,414500,414000,15
|
|
20250319,113900,1807763000,414500,414500,414500,414500,4
|
|
20250319,113800,1806105000,414500,414500,414500,414500,0
|
|
20250319,113700,1806105000,414500,414500,414500,414500,2
|
|
20250319,113600,1805276000,414500,414500,414500,414500,16
|
|
20250319,113500,1798644000,414000,414000,414000,414000,19
|
|
20250319,113400,1790778000,414000,414500,414500,414000,4
|
|
20250319,113300,1789120500,414500,414500,414500,414000,7
|
|
20250319,113200,1786220500,414500,414500,414500,414500,9
|
|
20250319,113100,1782490000,414500,414500,414500,414500,6
|
|
20250319,113000,1780003000,414500,414500,414500,414500,1
|
|
20250319,112900,1779588500,413500,414000,414500,413000,6
|
|
20250319,112800,1777106000,413500,414500,414500,413500,11
|
|
20250319,112700,1772548000,414500,414500,414500,414500,1
|
|
20250319,112600,1772133500,414500,414500,414500,414500,1
|
|
20250319,112500,1771719000,414500,414500,414500,414500,9
|
|
20250319,112400,1767988500,414500,414500,414500,414500,5
|
|
20250319,112300,1765916000,414500,414500,414500,414500,1
|
|
20250319,112200,1765501500,414000,415000,415000,414000,8
|
|
20250319,112100,1762185000,414500,415000,415000,414500,12
|
|
20250319,112000,1757205500,414500,414000,414500,414000,23
|
|
20250319,111900,1747675500,414000,414000,414000,414000,9
|
|
20250319,111800,1743949500,414000,414000,414000,414000,1
|
|
20250319,111700,1743535500,414000,414500,415000,414000,17
|
|
20250319,111600,1736490500,415000,414500,415000,414500,4
|
|
20250319,111500,1734831000,414500,414500,414500,414500,6
|
|
20250319,111400,1732344000,414500,414500,414500,414500,2
|
|
20250319,111300,1731515000,413500,414500,414500,413500,4
|
|
20250319,111200,1729859000,414500,414500,414500,414500,3
|
|
20250319,111100,1728615500,414500,414000,414500,414000,9
|
|
20250319,111000,1724885500,414500,414000,414500,414000,3
|
|
20250319,110900,1723643000,414500,414000,414500,414000,5
|
|
20250319,110800,1721571000,413500,414000,414000,413500,8
|
|
20250319,110700,1718261000,414000,413500,414000,413500,4
|
|
20250319,110600,1716606000,413500,414500,414500,413500,8
|
|
20250319,110500,1713295000,413000,413000,413000,413000,4
|
|
20250319,110400,1711643000,414000,414000,414000,414000,4
|
|
20250319,110300,1709987000,414500,414500,414500,414500,11
|
|
20250319,110200,1705427500,414500,414500,414500,414500,4
|
|
20250319,110100,1703769500,414500,414500,414500,414500,2
|
|
20250319,110000,1702940500,415000,415500,415500,414500,9
|
|
20250319,105900,1699207000,415500,414500,415500,413500,30
|
|
20250319,105800,1686765000,415000,415000,415000,415000,5
|
|
20250319,105700,1684690000,415000,415000,415000,415000,0
|
|
20250319,105600,1684690000,415000,415000,415000,415000,1
|
|
20250319,105500,1684275000,414000,415000,415000,414000,12
|
|
20250319,105400,1679298000,415000,415000,415000,415000,1
|
|
20250319,105300,1678883000,415500,415500,415500,415500,11
|
|
20250319,105200,1674312500,415500,415000,415500,415000,6
|
|
20250319,105100,1671821000,415000,415000,415000,415000,5
|
|
20250319,105000,1669746000,414000,414500,414500,414000,13
|
|
20250319,104900,1664362500,414000,415000,415000,414000,6
|
|
20250319,104800,1661873500,414000,414000,414000,414000,33
|
|
20250319,104700,1648211500,414000,414000,414000,413500,6
|
|
20250319,104600,1645728000,413500,413000,415000,413000,49
|
|
20250319,104500,1625457500,413000,414000,414000,413000,9
|
|
20250319,104400,1621735000,414000,414000,415000,414000,47
|
|
20250319,104300,1602260000,414000,414000,414000,414000,21
|
|
20250319,104200,1593566000,412500,416000,416000,412000,75
|
|
20250319,104100,1562583500,416000,416500,416500,416000,7
|
|
20250319,104000,1559668500,416500,416000,416500,415500,6
|
|
20250319,103900,1557172000,416500,416500,416500,416500,3
|
|
20250319,103800,1555922500,417000,416500,417000,416500,9
|
|
20250319,103700,1552170500,416500,416500,416500,416500,0
|
|
20250319,103600,1552170500,416500,417500,418000,416500,22
|
|
20250319,103500,1543005000,417500,417500,417500,417500,2
|
|
20250319,103400,1542170000,418000,417500,418000,415500,51
|
|
20250319,103300,1520875000,415500,417000,417500,415500,44
|
|
20250319,103200,1502532000,417000,417000,417000,417000,2
|
|
20250319,103100,1501698000,416500,417000,417000,416500,12
|
|
20250319,103000,1496699000,416500,417000,417000,416500,6
|
|
20250319,102900,1494198000,417000,417000,417000,416500,20
|
|
20250319,102800,1485860000,417500,417500,417500,417500,9
|
|
20250319,102700,1482102500,417500,417500,417500,417500,6
|
|
20250319,102600,1479597500,418000,417500,418000,417000,26
|
|
20250319,102500,1468748000,417000,417000,417000,417000,6
|
|
20250319,102400,1466246000,417000,417500,417500,417000,9
|
|
20250319,102300,1462491250,417500,417750,418000,417500,10
|
|
20250319,102200,1458312750,417500,418000,418000,417500,4
|
|
20250319,102100,1456641250,416500,417500,418000,416500,48
|
|
20250319,102000,1436598750,417500,417000,417500,417000,36
|
|
20250319,101900,1421571250,417000,416500,417500,416500,120
|
|
20250319,101800,1371517250,416500,416500,417000,416500,103
|
|
20250319,101700,1328571250,416500,416500,416500,416500,13
|
|
20250319,101600,1323156750,416000,416500,417000,416000,92
|
|
20250319,101500,1284838250,416500,416500,416500,416500,13
|
|
20250319,101400,1279423750,416000,416500,416500,416000,90
|
|
20250319,101300,1241939250,416500,416500,416500,415500,14
|
|
20250319,101200,1236111750,416000,416000,416500,416000,149
|
|
20250319,101100,1174127250,416000,416000,416000,416000,9
|
|
20250319,101000,1170383250,415000,415500,416000,415000,12
|
|
20250319,100900,1165395250,415500,415000,416000,415000,38
|
|
20250319,100800,1149617750,415500,415500,415500,415500,5
|
|
20250319,100700,1147540250,414500,415500,415500,414500,11
|
|
20250319,100600,1142976750,415500,415500,415500,415500,14
|
|
20250319,100500,1137159750,415500,415000,415500,415000,46
|
|
20250319,100400,1118067250,414500,414500,414500,414500,1
|
|
20250319,100300,1117652750,415000,415000,415000,415000,2
|
|
20250319,100200,1116822750,415000,415000,415000,415000,7
|
|
20250319,100100,1113917750,415500,415500,415500,415000,13
|
|
20250319,100000,1108521250,415500,415000,416000,414500,81
|
|
20250319,095900,1074877250,415000,415000,415000,415000,14
|
|
20250319,095800,1069067250,415000,415000,415000,415000,34
|
|
20250319,095700,1054957250,415000,415000,415000,415000,12
|
|
20250319,095600,1049977250,414500,414500,415000,414500,14
|
|
20250319,095500,1044171750,414500,414500,414500,414000,12
|
|
20250319,095400,1039198250,414000,415000,415000,414000,16
|
|
20250319,095300,1032562750,415000,415500,415500,415000,22
|
|
20250319,095200,1023432250,415000,415000,415000,414500,28
|
|
20250319,095100,1011821750,415000,415000,415500,415000,18
|
|
20250319,095000,1004350250,415000,415500,415500,414500,43
|
|
20250319,094900,986504250,415500,415500,415500,415500,7
|
|
20250319,094800,983595750,415500,415500,416000,414000,16
|
|
20250319,094700,976954250,415500,415500,415500,415500,13
|
|
20250319,094600,971552750,416000,416000,416000,416000,4
|
|
20250319,094500,969888750,415500,416000,416000,415500,41
|
|
20250319,094400,952849250,415500,416000,416500,415500,65
|
|
20250319,094300,925783250,416000,415500,416000,415000,93
|
|
20250319,094200,887127750,415500,416500,416500,415500,44
|
|
20250319,094100,868818250,416500,415500,416500,415500,22
|
|
20250319,094000,859666750,415500,415000,417000,415000,181
|
|
20250319,093900,784461250,414500,414000,415000,414000,70
|
|
20250319,093800,755446250,414500,413500,415000,413500,493
|
|
20250319,093700,551234250,413500,413000,414000,413000,22
|
|
20250319,093600,542137750,412500,414000,414000,412500,28
|
|
20250319,093500,530568750,413000,414000,414500,413000,46
|
|
20250319,093400,511526250,413000,412500,414000,412500,70
|
|
20250319,093300,482588250,413000,410500,413000,410500,76
|
|
20250319,093200,451262750,410500,409500,411000,408000,53
|
|
20250319,093100,429500750,410000,409500,411000,408000,41
|
|
20250319,093000,412694750,409500,408000,410000,408000,225
|
|
20250319,092900,320602250,408500,408000,408500,408000,11
|
|
20250319,092800,316113750,408000,407750,408000,407500,3
|
|
20250319,092700,314890500,407500,408000,408500,407500,32
|
|
20250319,092600,301835000,407500,407500,408000,407500,18
|
|
20250319,092500,294492500,407500,407000,407500,407000,8
|
|
20250319,092400,291233000,407000,407000,408000,407000,10
|
|
20250319,092300,287161000,407000,407000,408000,406000,114
|
|
20250319,092200,240727000,406000,406000,406000,406000,1
|
|
20250319,092100,240321000,406000,406500,406500,406000,7
|
|
20250319,092000,237476500,405500,406500,406500,405500,21
|
|
20250319,091900,228950000,406000,405000,407000,405000,144
|
|
20250319,091800,170437500,405000,405000,406000,405000,61
|
|
20250319,091700,145714000,404000,404500,404500,404000,11
|
|
20250319,091600,141266000,404000,404000,404500,404000,26
|
|
20250319,091500,130761000,403500,403500,403500,403500,0
|
|
20250319,091400,130761000,403500,403500,403500,403500,0
|
|
20250319,091300,130761000,403500,403500,403500,403500,0
|
|
20250319,091200,130761000,403500,404500,405000,403500,13
|
|
20250319,091100,125504000,404500,404000,404500,404000,2
|
|
20250319,091000,124695500,403500,403500,405000,402500,65
|
|
20250319,090900,98393500,404000,404000,404000,403500,7
|
|
20250319,090800,95566000,404500,404500,405000,402500,37
|
|
20250319,090700,80621500,404500,403000,404500,402500,46
|
|
20250319,090600,62027000,402000,404500,404500,402000,3
|
|
20250319,090500,60818500,402000,404000,404500,401000,36
|
|
20250319,090400,46328500,401000,403500,404000,401000,56
|
|
20250319,090300,23733500,401500,403000,403500,401500,4
|
|
20250319,090200,22122500,401500,403000,403000,401500,5
|
|
20250319,090100,20110500,401500,402500,402500,401500,3
|
|
20250319,090000,18904000,401500,403000,403000,401500,47
|