593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250320,185000,3899183500,423500,423500,423500,423500,355
|
|
20250320,184900,3899183500,423500,423500,423500,423500,0
|
|
20250320,184800,3899183500,423500,423500,423500,423500,0
|
|
20250320,184700,3899183500,423500,423500,423500,423500,0
|
|
20250320,184600,3899183500,423500,423500,423500,423500,0
|
|
20250320,184500,3899183500,423500,423500,423500,423500,0
|
|
20250320,184400,3899183500,423500,423500,423500,423500,0
|
|
20250320,184300,3899183500,423500,423500,423500,423500,0
|
|
20250320,184200,3899183500,423500,423500,423500,423500,0
|
|
20250320,184100,3899183500,423500,423500,423500,423500,0
|
|
20250320,184000,3899183500,423500,423500,423500,423500,0
|
|
20250320,183900,3899183500,423500,423500,423500,423500,0
|
|
20250320,183800,3899183500,423500,423500,423500,423500,0
|
|
20250320,183700,3899183500,423500,423500,423500,423500,0
|
|
20250320,183600,3899183500,423500,423500,423500,423500,0
|
|
20250320,183500,3899183500,423500,423500,423500,423500,0
|
|
20250320,183400,3899183500,423500,423500,423500,423500,0
|
|
20250320,183300,3899183500,423500,423500,423500,423500,0
|
|
20250320,183200,3899183500,423500,423500,423500,423500,0
|
|
20250320,183100,3899183500,423500,423500,423500,423500,0
|
|
20250320,183000,3899183500,423500,423500,423500,423500,0
|
|
20250320,182900,3899183500,423500,423500,423500,423500,0
|
|
20250320,182800,3899183500,423500,423500,423500,423500,0
|
|
20250320,182700,3899183500,423500,423500,423500,423500,0
|
|
20250320,182600,3899183500,423500,423500,423500,423500,0
|
|
20250320,182500,3899183500,423500,423500,423500,423500,0
|
|
20250320,182400,3899183500,423500,423500,423500,423500,0
|
|
20250320,182300,3899183500,423500,423500,423500,423500,0
|
|
20250320,182200,3899183500,423500,423500,423500,423500,0
|
|
20250320,182100,3899183500,423500,423500,423500,423500,0
|
|
20250320,182000,3899183500,423500,423500,423500,423500,355
|
|
20250320,181900,3899183500,423500,423500,423500,423500,0
|
|
20250320,181800,3899183500,423500,423500,423500,423500,0
|
|
20250320,181700,3899183500,423500,423500,423500,423500,0
|
|
20250320,181600,3899183500,423500,423500,423500,423500,0
|
|
20250320,181500,3899183500,423500,423500,423500,423500,0
|
|
20250320,181400,3899183500,423500,423500,423500,423500,0
|
|
20250320,181300,3899183500,423500,423500,423500,423500,0
|
|
20250320,181200,3899183500,423500,423500,423500,423500,0
|
|
20250320,181100,3899183500,423500,423500,423500,423500,0
|
|
20250320,181000,3899183500,423500,423500,423500,423500,0
|
|
20250320,180900,3899183500,423500,423500,423500,423500,0
|
|
20250320,180800,3899183500,423500,423500,423500,423500,0
|
|
20250320,180700,3899183500,423500,423500,423500,423500,0
|
|
20250320,180600,3899183500,423500,423500,423500,423500,0
|
|
20250320,180500,3899183500,423500,423500,423500,423500,0
|
|
20250320,180400,3899183500,423500,423500,423500,423500,0
|
|
20250320,180300,3899183500,423500,423500,423500,423500,0
|
|
20250320,180200,3899183500,423500,423500,423500,423500,0
|
|
20250320,180100,3899183500,423500,423500,423500,423500,0
|
|
20250320,180000,3899183500,423500,423500,423500,423500,0
|
|
20250320,175900,3899183500,423500,423500,423500,423500,0
|
|
20250320,175800,3899183500,423500,423500,423500,423500,0
|
|
20250320,175700,3899183500,423500,423500,423500,423500,0
|
|
20250320,175600,3899183500,423500,423500,423500,423500,0
|
|
20250320,175500,3899183500,423500,423500,423500,423500,0
|
|
20250320,175400,3899183500,423500,423500,423500,423500,0
|
|
20250320,175300,3899183500,423500,423500,423500,423500,0
|
|
20250320,175200,3899183500,423500,423500,423500,423500,0
|
|
20250320,175100,3899183500,423500,423500,423500,423500,0
|
|
20250320,175000,3899183500,423500,423500,423500,423500,355
|
|
20250320,174900,3899183500,423500,423500,423500,423500,0
|
|
20250320,174800,3899183500,423500,423500,423500,423500,0
|
|
20250320,174700,3899183500,423500,423500,423500,423500,0
|
|
20250320,174600,3899183500,423500,423500,423500,423500,0
|
|
20250320,174500,3899183500,423500,423500,423500,423500,0
|
|
20250320,174400,3899183500,423500,423500,423500,423500,0
|
|
20250320,174300,3899183500,423500,423500,423500,423500,0
|
|
20250320,174200,3899183500,423500,423500,423500,423500,0
|
|
20250320,174100,3899183500,423500,423500,423500,423500,0
|
|
20250320,174000,3899183500,423500,423500,423500,423500,0
|
|
20250320,173900,3899183500,423500,423500,423500,423500,0
|
|
20250320,173800,3899183500,423500,423500,423500,423500,0
|
|
20250320,173700,3899183500,423500,423500,423500,423500,0
|
|
20250320,173600,3899183500,423500,423500,423500,423500,0
|
|
20250320,173500,3899183500,423500,423500,423500,423500,0
|
|
20250320,173400,3899183500,423500,423500,423500,423500,0
|
|
20250320,173300,3899183500,423500,423500,423500,423500,0
|
|
20250320,173200,3899183500,423500,423500,423500,423500,0
|
|
20250320,173100,3899183500,423500,423500,423500,423500,0
|
|
20250320,173000,3899183500,423500,423500,423500,423500,0
|
|
20250320,172900,3899183500,423500,423500,423500,423500,0
|
|
20250320,172800,3899183500,423500,423500,423500,423500,0
|
|
20250320,172700,3899183500,423500,423500,423500,423500,0
|
|
20250320,172600,3899183500,423500,423500,423500,423500,0
|
|
20250320,172500,3899183500,423500,423500,423500,423500,0
|
|
20250320,172400,3899183500,423500,423500,423500,423500,0
|
|
20250320,172300,3899183500,423500,423500,423500,423500,0
|
|
20250320,172200,3899183500,423500,423500,423500,423500,0
|
|
20250320,172100,3899183500,423500,423500,423500,423500,0
|
|
20250320,172000,3899183500,423500,423500,423500,423500,355
|
|
20250320,171900,3899183500,423500,423500,423500,423500,0
|
|
20250320,171800,3899183500,423500,423500,423500,423500,0
|
|
20250320,171700,3899183500,423500,423500,423500,423500,0
|
|
20250320,171600,3899183500,423500,423500,423500,423500,0
|
|
20250320,171500,3899183500,423500,423500,423500,423500,0
|
|
20250320,171400,3899183500,423500,423500,423500,423500,0
|
|
20250320,171300,3899183500,423500,423500,423500,423500,0
|
|
20250320,171200,3899183500,423500,423500,423500,423500,0
|
|
20250320,171100,3899183500,423500,423500,423500,423500,0
|
|
20250320,171000,3899183500,423500,423500,423500,423500,0
|
|
20250320,170900,3899183500,423500,423500,423500,423500,0
|
|
20250320,170800,3899183500,423500,423500,423500,423500,0
|
|
20250320,170700,3899183500,423500,423500,423500,423500,0
|
|
20250320,170600,3899183500,423500,423500,423500,423500,0
|
|
20250320,170500,3899183500,423500,423500,423500,423500,0
|
|
20250320,170400,3899183500,423500,423500,423500,423500,0
|
|
20250320,170300,3899183500,423500,423500,423500,423500,0
|
|
20250320,170200,3899183500,423500,423500,423500,423500,0
|
|
20250320,170100,3899183500,423500,423500,423500,423500,0
|
|
20250320,170000,3899183500,423500,423500,423500,423500,0
|
|
20250320,165900,3899183500,423500,423500,423500,423500,0
|
|
20250320,165800,3899183500,423500,423500,423500,423500,0
|
|
20250320,165700,3899183500,423500,423500,423500,423500,0
|
|
20250320,165600,3899183500,423500,423500,423500,423500,0
|
|
20250320,165500,3899183500,423500,423500,423500,423500,0
|
|
20250320,165400,3899183500,423500,423500,423500,423500,0
|
|
20250320,165300,3899183500,423500,423500,423500,423500,0
|
|
20250320,165200,3899183500,423500,423500,423500,423500,0
|
|
20250320,165100,3899183500,423500,423500,423500,423500,0
|
|
20250320,165000,3899183500,423500,423500,423500,423500,355
|
|
20250320,164900,3899183500,423500,423500,423500,423500,0
|
|
20250320,164800,3899183500,423500,423500,423500,423500,0
|
|
20250320,164700,3899183500,423500,423500,423500,423500,0
|
|
20250320,164600,3899183500,423500,423500,423500,423500,0
|
|
20250320,164500,3899183500,423500,423500,423500,423500,0
|
|
20250320,164400,3899183500,423500,423500,423500,423500,0
|
|
20250320,164300,3899183500,423500,423500,423500,423500,0
|
|
20250320,164200,3899183500,423500,423500,423500,423500,0
|
|
20250320,164100,3899183500,423500,423500,423500,423500,0
|
|
20250320,164000,3899183500,423500,423500,423500,423500,0
|
|
20250320,163900,3899183500,423500,423500,423500,423500,0
|
|
20250320,163800,3899183500,423500,423500,423500,423500,0
|
|
20250320,163700,3899183500,423500,423500,423500,423500,0
|
|
20250320,163600,3899183500,423500,423500,423500,423500,0
|
|
20250320,163500,3899183500,423500,423500,423500,423500,0
|
|
20250320,163400,3899183500,423500,423500,423500,423500,0
|
|
20250320,163300,3899183500,423500,423500,423500,423500,0
|
|
20250320,163200,3899183500,423500,423500,423500,423500,0
|
|
20250320,163100,3899183500,423500,423500,423500,423500,0
|
|
20250320,163000,3899183500,423500,423500,423500,423500,0
|
|
20250320,162900,3899183500,423500,423500,423500,423500,0
|
|
20250320,162800,3899183500,423500,423500,423500,423500,0
|
|
20250320,162700,3899183500,423500,423500,423500,423500,0
|
|
20250320,162600,3899183500,423500,423500,423500,423500,0
|
|
20250320,162500,3899183500,423500,423500,423500,423500,0
|
|
20250320,162400,3899183500,423500,423500,423500,423500,0
|
|
20250320,162300,3899183500,423500,423500,423500,423500,0
|
|
20250320,162200,3899183500,423500,423500,423500,423500,0
|
|
20250320,162100,3899183500,423500,423500,423500,423500,0
|
|
20250320,162000,3899183500,423500,423500,423500,423500,355
|
|
20250320,161900,3899183500,423500,423500,423500,423500,0
|
|
20250320,161800,3899183500,423500,423500,423500,423500,0
|
|
20250320,161700,3899183500,423500,423500,423500,423500,0
|
|
20250320,161600,3899183500,423500,423500,423500,423500,0
|
|
20250320,161500,3899183500,423500,423500,423500,423500,0
|
|
20250320,161400,3899183500,423500,423500,423500,423500,0
|
|
20250320,161300,3899183500,423500,423500,423500,423500,0
|
|
20250320,161200,3899183500,423500,423500,423500,423500,0
|
|
20250320,161100,3899183500,423500,423500,423500,423500,0
|
|
20250320,161000,3899183500,423500,423500,423500,423500,0
|
|
20250320,160900,3899183500,423500,423500,423500,423500,0
|
|
20250320,160800,3899183500,423500,423500,423500,423500,0
|
|
20250320,160700,3899183500,423500,423500,423500,423500,0
|
|
20250320,160600,3899183500,423500,423500,423500,423500,0
|
|
20250320,160500,3899183500,423500,423500,423500,423500,0
|
|
20250320,160400,3899183500,423500,423500,423500,423500,0
|
|
20250320,160300,3899183500,423500,423500,423500,423500,0
|
|
20250320,160200,3899183500,423500,423500,423500,423500,0
|
|
20250320,160100,3899183500,423500,423500,423500,423500,0
|
|
20250320,160000,3899183500,423500,423500,423500,423500,0
|
|
20250320,155900,3899183500,423500,423500,423500,423500,0
|
|
20250320,155800,3899183500,423500,423500,423500,423500,0
|
|
20250320,155700,3899183500,423500,423500,423500,423500,0
|
|
20250320,155600,3899183500,423500,423500,423500,423500,0
|
|
20250320,155500,3899183500,423500,423500,423500,423500,0
|
|
20250320,155400,3899183500,423500,423500,423500,423500,0
|
|
20250320,155300,3899183500,423500,423500,423500,423500,0
|
|
20250320,155200,3899183500,423500,423500,423500,423500,0
|
|
20250320,155100,3899183500,423500,423500,423500,423500,0
|
|
20250320,155000,3899183500,423500,423500,423500,423500,355
|
|
20250320,154900,3899183500,423500,423500,423500,423500,0
|
|
20250320,154800,3899183500,423500,423500,423500,423500,0
|
|
20250320,154700,3899183500,423500,423500,423500,423500,0
|
|
20250320,154600,3899183500,423500,423500,423500,423500,0
|
|
20250320,154500,3899183500,423500,423500,423500,423500,0
|
|
20250320,154400,3899183500,423500,423500,423500,423500,0
|
|
20250320,154300,3899183500,423500,423500,423500,423500,0
|
|
20250320,154200,3899183500,423500,423500,423500,423500,0
|
|
20250320,154100,3899183500,423500,423500,423500,423500,0
|
|
20250320,154000,3899183500,423500,423500,423500,423500,0
|
|
20250320,153900,3899183500,423500,423500,423500,423500,0
|
|
20250320,153800,3899183500,423500,423500,423500,423500,0
|
|
20250320,153700,3899183500,423500,423500,423500,423500,0
|
|
20250320,153600,3899183500,423500,423500,423500,423500,0
|
|
20250320,153500,3899183500,423500,423500,423500,423500,0
|
|
20250320,153400,3899183500,423500,423500,423500,423500,0
|
|
20250320,153300,3899183500,423500,423500,423500,423500,0
|
|
20250320,153200,3899183500,423500,423500,423500,423500,0
|
|
20250320,153100,3899183500,423500,423500,423500,423500,0
|
|
20250320,153000,3899183500,423500,423500,423500,423500,355
|
|
20250320,152900,3748841000,423500,423500,423500,423500,0
|
|
20250320,152800,3748841000,423500,423500,423500,423500,0
|
|
20250320,152700,3748841000,423500,423500,423500,423500,0
|
|
20250320,152600,3748841000,423500,423500,423500,423500,0
|
|
20250320,152500,3748841000,423500,423500,423500,423500,0
|
|
20250320,152400,3748841000,423500,423500,423500,423500,0
|
|
20250320,152300,3748841000,423500,423500,423500,423500,0
|
|
20250320,152200,3748841000,423500,423500,423500,423500,0
|
|
20250320,152100,3748841000,423500,423500,423500,423500,0
|
|
20250320,152000,3748841000,423500,423500,423500,423500,0
|
|
20250320,151900,3748841000,423500,424000,424000,423500,34
|
|
20250320,151800,3734426000,423500,424000,424000,423500,10
|
|
20250320,151700,3730189500,424000,424500,424500,424000,11
|
|
20250320,151600,3725524500,424000,424250,424500,423500,26
|
|
20250320,151500,3714500750,424000,424000,424500,423500,15
|
|
20250320,151400,3708137250,423500,424500,424500,423500,21
|
|
20250320,151300,3699236250,424500,424500,424500,424500,3
|
|
20250320,151200,3697962750,424000,424500,424500,424000,12
|
|
20250320,151100,3692871750,424500,424000,424500,423500,8
|
|
20250320,151000,3689479250,424000,424000,424500,424000,8
|
|
20250320,150900,3686085750,424500,424000,424500,423500,13
|
|
20250320,150800,3680573250,424500,424000,424500,423500,7
|
|
20250320,150700,3677605750,424500,424000,424500,424000,2
|
|
20250320,150600,3676757250,424000,425000,425000,424000,3
|
|
20250320,150500,3675483750,425000,424500,425000,424500,10
|
|
20250320,150400,3671238250,424500,424500,424500,424500,5
|
|
20250320,150300,3669115750,424500,424000,424500,424000,7
|
|
20250320,150200,3666146250,424000,424500,424500,424000,11
|
|
20250320,150100,3661479250,424500,424500,424500,424500,6
|
|
20250320,150000,3658932250,424000,424500,425000,424000,31
|
|
20250320,145900,3645782250,424500,424500,424500,424500,26
|
|
20250320,145800,3634745250,424500,424500,424500,424500,8
|
|
20250320,145700,3631349250,424500,424500,425000,424000,15
|
|
20250320,145600,3624982750,424500,424500,425000,424500,15
|
|
20250320,145500,3618614750,424000,424500,424500,424000,15
|
|
20250320,145400,3612250750,424500,424500,424500,424000,29
|
|
20250320,145300,3599946750,424500,424500,424500,424500,11
|
|
20250320,145200,3595277250,424500,424500,424500,424500,9
|
|
20250320,145100,3591456750,424500,424000,424500,423500,13
|
|
20250320,145000,3585943250,424500,424000,424500,424000,29
|
|
20250320,144900,3573645250,424000,424000,424500,424000,10
|
|
20250320,144800,3569404750,424000,424500,424500,424000,12
|
|
20250320,144700,3564311750,424000,424500,424500,424000,24
|
|
20250320,144600,3554130750,424500,424000,424500,424000,5
|
|
20250320,144500,3552009250,424000,424500,424500,424000,18
|
|
20250320,144400,3544373750,424500,424500,424500,424000,8
|
|
20250320,144300,3540978250,424000,424000,424500,424000,11
|
|
20250320,144200,3536313250,424500,424000,424500,423500,12
|
|
20250320,144100,3531226250,424000,424000,424000,424000,10
|
|
20250320,144000,3526986250,424000,424000,424500,423500,24
|
|
20250320,143900,3516813750,423500,424000,424500,423500,15
|
|
20250320,143800,3510453250,424000,424000,424000,424000,14
|
|
20250320,143700,3504517250,424000,424000,424000,424000,7
|
|
20250320,143600,3501549250,424000,424000,424500,424000,12
|
|
20250320,143500,3496459750,424500,424500,424500,424000,13
|
|
20250320,143400,3490943250,424500,424500,424500,424500,6
|
|
20250320,143300,3488396250,424500,424500,424500,424000,19
|
|
20250320,143200,3480337250,424000,424000,424500,424000,10
|
|
20250320,143100,3476093750,424000,424000,424000,424000,17
|
|
20250320,143000,3468885750,424500,424500,424500,424000,14
|
|
20250320,142900,3462944750,424500,424000,424500,424000,15
|
|
20250320,142800,3456578750,424000,424000,424500,423500,19
|
|
20250320,142700,3448526250,423000,424000,424000,423000,5
|
|
20250320,142600,3446408250,423500,424000,424500,423500,25
|
|
20250320,142500,3435809250,423500,423500,423500,423500,9
|
|
20250320,142400,3431997750,423500,423500,424000,423500,8
|
|
20250320,142300,3428608250,423500,424000,424000,423500,7
|
|
20250320,142200,3425642750,424000,423000,424000,423000,14
|
|
20250320,142100,3419713250,423000,424000,424000,423000,14
|
|
20250320,142000,3413788750,424000,424000,424000,424000,10
|
|
20250320,141900,3409548750,424000,424000,424000,423500,10
|
|
20250320,141800,3405309250,423500,424000,424000,423000,19
|
|
20250320,141700,3397261750,424000,423500,424000,423500,5
|
|
20250320,141600,3395143250,423500,423500,423500,423500,12
|
|
20250320,141500,3390061250,423500,423000,423500,423000,13
|
|
20250320,141400,3384559750,423500,423500,423500,423500,3
|
|
20250320,141300,3383289250,424000,423500,424000,423000,19
|
|
20250320,141200,3375243750,423500,423500,423500,423500,14
|
|
20250320,141100,3369314750,423500,423500,423500,423500,4
|
|
20250320,141000,3367620750,423500,423500,423500,423000,10
|
|
20250320,140900,3363387250,423500,423000,423500,423000,8
|
|
20250320,140800,3360001750,423000,423500,423500,423000,5
|
|
20250320,140700,3357885250,423000,423000,423000,423000,4
|
|
20250320,140600,3356193250,423000,422500,423000,422500,19
|
|
20250320,140500,3348160750,422500,422500,423500,422500,11
|
|
20250320,140400,3343509250,423000,423500,423500,423000,4
|
|
20250320,140300,3341816250,422000,423000,423500,422000,20
|
|
20250320,140200,3333356750,423000,422500,423000,422500,5
|
|
20250320,140100,3331243250,422500,423000,423500,422500,15
|
|
20250320,140000,3324897250,423000,423000,423000,422500,9
|
|
20250320,135900,3321090750,423000,423000,423000,423000,4
|
|
20250320,135800,3319398750,423000,423000,423000,423000,11
|
|
20250320,135700,3314745750,423000,423000,423000,423000,7
|
|
20250320,135600,3311784750,423000,422500,423000,422500,10
|
|
20250320,135500,3307558750,423000,423000,423000,422500,8
|
|
20250320,135400,3304176250,422500,422500,422500,422500,9
|
|
20250320,135300,3300373750,422500,422500,422500,422500,6
|
|
20250320,135200,3297838750,423000,423000,423000,422500,16
|
|
20250320,135100,3291074250,423000,423000,423000,423000,2
|
|
20250320,135000,3290228250,423000,422500,423000,422000,13
|
|
20250320,134900,3284734250,423000,422500,423000,422500,8
|
|
20250320,134800,3281352750,423000,422500,423000,422000,23
|
|
20250320,134700,3271634250,422500,422500,422500,422500,3
|
|
20250320,134600,3270366750,422500,422500,422500,422500,5
|
|
20250320,134500,3268254250,422500,422500,423000,422000,17
|
|
20250320,134400,3261075250,422500,422500,422500,422500,6
|
|
20250320,134300,3258540250,422500,422500,422500,422500,7
|
|
20250320,134200,3255582750,422500,422000,422500,421500,60
|
|
20250320,134100,3230281250,422500,422500,422500,422500,11
|
|
20250320,134000,3225633750,422500,422000,422500,422000,8
|
|
20250320,133900,3222256250,422500,422500,422500,422500,7
|
|
20250320,133800,3219298750,422000,422500,422500,422000,10
|
|
20250320,133700,3215076250,422500,422500,422500,422000,9
|
|
20250320,133600,3211275750,422500,422000,422500,422000,5
|
|
20250320,133500,3209164750,422000,423000,423000,421500,6
|
|
20250320,133400,3206633250,422500,422500,423000,422500,8
|
|
20250320,133300,3203251750,422500,422500,423000,422000,8
|
|
20250320,133200,3199871750,423000,423000,423000,421500,13
|
|
20250320,133100,3194387250,422000,423000,423000,422000,6
|
|
20250320,133000,3191851250,423000,422500,423000,421500,25
|
|
20250320,132900,3181297750,423000,423000,423000,422500,7
|
|
20250320,132800,3178337250,423000,423000,423500,423000,9
|
|
20250320,132700,3174527250,423500,423000,423500,422500,9
|
|
20250320,132600,3170720750,423500,422500,423500,422500,3
|
|
20250320,132500,3169452250,422500,422500,422500,422500,6
|
|
20250320,132400,3166917250,422500,422500,422500,422000,7
|
|
20250320,132300,3163961750,422000,422500,422500,422000,4
|
|
20250320,132200,3162273250,422500,423500,423500,422000,10
|
|
20250320,132100,3158048750,423000,423000,423000,422500,13
|
|
20250320,132000,3152550250,423000,422500,423000,422500,4
|
|
20250320,131900,3150859250,422000,422500,422500,422000,13
|
|
20250320,131800,3145370250,423000,422500,423000,422500,28
|
|
20250320,131700,3133533750,423000,423000,423000,422500,8
|
|
20250320,131600,3130152750,423000,423000,423500,422500,61
|
|
20250320,131500,3104350750,423000,423000,423000,422500,31
|
|
20250320,131400,3091238250,422750,422750,423000,422750,6
|
|
20250320,131300,3088701250,422500,423000,423000,422500,10
|
|
20250320,131200,3084474250,423000,422500,423000,422500,7
|
|
20250320,131100,3081513750,423500,423000,423500,423000,6
|
|
20250320,131000,3078975250,423000,423000,423000,422500,5
|
|
20250320,130900,3076860750,423500,422500,423500,422500,21
|
|
20250320,130800,3067987250,422500,422500,422500,421000,86
|
|
20250320,130700,3031727250,421500,424000,424000,421000,45
|
|
20250320,130600,3012768250,422500,424000,424000,422500,23
|
|
20250320,130500,3003039250,422500,423000,424000,422500,10
|
|
20250320,130400,2998807750,423500,424000,424000,423500,2
|
|
20250320,130300,2997960250,422500,424000,424000,422500,4
|
|
20250320,130200,2996268250,423500,423500,424000,423000,13
|
|
20250320,130100,2990763750,424000,423500,424000,423500,6
|
|
20250320,130000,2988221750,424000,424000,424000,422500,7
|
|
20250320,125900,2985256250,423500,424000,424000,423500,8
|
|
20250320,125800,2981866250,423500,424000,424000,423500,5
|
|
20250320,125700,2979747250,423500,423500,424000,423500,8
|
|
20250320,125600,2976357750,423500,424000,424000,423000,14
|
|
20250320,125500,2970427750,424000,423000,424000,423000,22
|
|
20250320,125400,2961119750,423000,423000,423000,422500,5
|
|
20250320,125300,2959005750,424000,423000,424000,422500,13
|
|
20250320,125200,2953507250,423500,423500,423500,423500,4
|
|
20250320,125100,2951813250,424000,423000,424000,423000,6
|
|
20250320,125000,2949273250,423500,424000,424000,423000,10
|
|
20250320,124900,2945039750,423500,423500,423500,423500,6
|
|
20250320,124800,2942498750,423500,423500,423500,423000,11
|
|
20250320,124700,2937843750,423000,423000,423500,423000,11
|
|
20250320,124600,2933187750,423500,423500,423500,423000,10
|
|
20250320,124500,2928954250,423000,423500,423500,423000,3
|
|
20250320,124400,2927684250,423500,423500,423500,423500,8
|
|
20250320,124300,2924296250,423000,423000,424000,423000,9
|
|
20250320,124200,2920484250,422500,423000,423000,422500,11
|
|
20250320,124100,2915834750,424000,423000,424000,423000,3
|
|
20250320,124000,2914563750,423500,423500,424000,423000,57
|
|
20250320,123900,2890422750,422500,423500,423500,422500,6
|
|
20250320,123800,2887884250,423500,423500,423500,423500,6
|
|
20250320,123700,2885343250,423500,422500,423500,422500,4
|
|
20250320,123600,2883652250,423000,422500,423000,422500,31
|
|
20250320,123500,2870540750,423000,423500,423500,423000,5
|
|
20250320,123400,2868424750,421000,423500,423500,421000,7
|
|
20250320,123300,2865470750,423500,423000,423500,423000,10
|
|
20250320,123200,2861237250,423500,422500,423500,422500,8
|
|
20250320,123100,2857852250,423500,423500,423500,423500,0
|
|
20250320,123000,2857852250,423500,422500,424000,420500,68
|
|
20250320,122900,2829184750,423500,423500,424000,423500,11
|
|
20250320,122800,2824523250,424000,424000,424000,423500,10
|
|
20250320,122700,2820284750,424000,424000,424000,424000,4
|
|
20250320,122600,2818588750,424000,423500,424000,423500,9
|
|
20250320,122500,2814773250,423500,423500,424000,422500,28
|
|
20250320,122400,2802928750,423500,424000,424500,423500,40
|
|
20250320,122300,2785984750,424000,424000,424000,423500,19
|
|
20250320,122200,2777932750,424000,424500,424500,424000,4
|
|
20250320,122100,2776235250,423500,424500,424500,423500,16
|
|
20250320,122000,2769448250,424500,424500,424500,424000,13
|
|
20250320,121900,2763930750,424500,424500,424500,424500,11
|
|
20250320,121800,2759261250,425000,424500,425000,424500,5
|
|
20250320,121700,2757136750,425000,425000,425000,425000,6
|
|
20250320,121600,2754586750,425000,424500,425000,424500,11
|
|
20250320,121500,2749912750,425000,424000,425000,424000,2
|
|
20250320,121400,2749063750,425000,425000,425000,424000,48
|
|
20250320,121300,2728681250,424500,424500,424500,424500,7
|
|
20250320,121200,2725709750,424500,425000,425000,424500,3
|
|
20250320,121100,2724435750,424000,425000,425000,424000,8
|
|
20250320,121000,2721038750,424500,425000,425000,424500,14
|
|
20250320,120900,2715091750,425500,425500,425500,425500,4
|
|
20250320,120800,2713389750,425000,425000,425000,425000,6
|
|
20250320,120700,2710839750,425000,425000,425500,425000,16
|
|
20250320,120600,2704038750,425000,424000,425000,424000,6
|
|
20250320,120500,2701493750,425500,425500,425500,424000,11
|
|
20250320,120400,2696822750,426000,426000,426000,425500,11
|
|
20250320,120300,2692139750,426000,425500,426000,425500,6
|
|
20250320,120200,2689586250,425000,426000,426000,425000,7
|
|
20250320,120100,2686607750,426000,426000,426000,425500,11
|
|
20250320,120000,2681923250,426000,426000,426000,426000,5
|
|
20250320,115900,2679793250,424000,425500,426500,424000,7
|
|
20250320,115800,2676821250,426000,426000,426500,426000,15
|
|
20250320,115700,2670428750,426000,426000,426000,426000,9
|
|
20250320,115600,2666594750,426000,426000,426000,425500,15
|
|
20250320,115500,2660207750,426000,426500,426500,426000,6
|
|
20250320,115400,2657649750,426500,426500,426500,425500,102
|
|
20250320,115300,2614149750,426500,426500,426500,425500,7
|
|
20250320,115200,2611167750,425500,426000,426000,425500,15
|
|
20250320,115100,2604781250,426000,426000,426000,426000,3
|
|
20250320,115000,2603503250,426000,425500,426000,425500,14
|
|
20250320,114900,2597543250,425500,425500,425500,425000,9
|
|
20250320,114800,2593714250,424000,425000,425500,424000,85
|
|
20250320,114700,2557618750,425500,426000,426000,425500,9
|
|
20250320,114600,2553787250,426000,426000,426000,426000,2
|
|
20250320,114500,2552935250,426500,426000,426500,425000,15
|
|
20250320,114400,2546545750,425500,425500,425500,425500,1
|
|
20250320,114300,2546120250,425500,426000,426000,425500,13
|
|
20250320,114200,2540586750,426000,426000,426500,426000,10
|
|
20250320,114100,2536325250,426500,425500,426500,425500,3
|
|
20250320,114000,2535046750,426500,426000,426500,425500,14
|
|
20250320,113900,2529081750,426500,426500,426500,426500,2
|
|
20250320,113800,2528228750,426500,425500,426500,425000,12
|
|
20250320,113700,2523120250,426500,426500,427000,425000,83
|
|
20250320,113600,2487777750,426500,426500,426500,426500,8
|
|
20250320,113500,2484365750,426500,426500,426500,426000,17
|
|
20250320,113400,2477117250,426500,426500,426500,426500,9
|
|
20250320,113300,2473278750,426500,426500,426500,426500,7
|
|
20250320,113200,2470293250,427000,427000,427000,426500,7
|
|
20250320,113100,2467304750,427000,427000,427000,426500,12
|
|
20250320,113000,2462184750,427000,426500,427000,426500,9
|
|
20250320,112900,2458343250,426500,427000,427000,426500,19
|
|
20250320,112800,2450234750,427000,426500,427000,426500,7
|
|
20250320,112700,2447247750,427000,427000,427000,426500,15
|
|
20250320,112600,2440844750,426500,426500,427000,426500,12
|
|
20250320,112500,2435725250,426500,427000,427000,426500,16
|
|
20250320,112400,2428899750,427000,427000,427000,427000,11
|
|
20250320,112300,2424202750,426500,426500,426500,426500,1
|
|
20250320,112200,2423776250,427000,426500,427000,426500,66
|
|
20250320,112100,2395622250,426500,426500,426500,426500,5
|
|
20250320,112000,2393489750,426500,426000,426500,426000,83
|
|
20250320,111900,2358130250,426000,426000,426000,426000,8
|
|
20250320,111800,2354722250,426000,425500,426000,425500,12
|
|
20250320,111700,2349611250,425500,426000,426000,425500,8
|
|
20250320,111600,2346204250,426000,426000,426000,426000,8
|
|
20250320,111500,2342796250,426000,426000,426000,425500,22
|
|
20250320,111400,2333425750,426000,426000,426000,426000,5
|
|
20250320,111300,2331295750,426000,426000,426000,426000,7
|
|
20250320,111200,2328313750,426000,426000,426000,425500,10
|
|
20250320,111100,2324054250,425500,426000,426000,425500,4
|
|
20250320,111000,2322350750,425500,425500,426000,425000,91
|
|
20250320,110900,2283600750,426000,426000,426000,425750,14
|
|
20250320,110800,2277637500,426000,425750,426000,425750,23
|
|
20250320,110700,2267841500,426000,425750,426000,425750,18
|
|
20250320,110600,2260177000,425750,425750,426000,425750,45
|
|
20250320,110500,2241014750,426000,425750,426000,425750,8
|
|
20250320,110400,2237607250,425750,426000,426000,425500,26
|
|
20250320,110300,2226536750,425500,425500,426000,425500,10
|
|
20250320,110200,2222280750,426000,426000,426000,425500,10
|
|
20250320,110100,2218022250,425500,426000,426000,425000,12
|
|
20250320,110000,2212914250,426000,425500,426000,425000,28
|
|
20250320,105900,2200999250,425500,425500,425500,425500,6
|
|
20250320,105800,2198446250,425500,425500,425500,425500,9
|
|
20250320,105700,2194616750,426000,425500,426000,425500,12
|
|
20250320,105600,2189505750,425500,425500,425500,425500,5
|
|
20250320,105500,2187378250,425500,426000,426000,425000,8
|
|
20250320,105400,2183974250,426000,425500,426000,425500,24
|
|
20250320,105300,2173759750,426000,425500,426000,425500,102
|
|
20250320,105200,2130356250,425500,425500,425500,425000,63
|
|
20250320,105100,2103579250,425500,425500,425500,425000,24
|
|
20250320,105000,2093375250,425500,425000,425500,425000,11
|
|
20250320,104900,2088696250,425000,425500,425500,425000,6
|
|
20250320,104800,2086144250,425500,425500,425500,425000,12
|
|
20250320,104700,2081042250,425500,425500,425500,425000,16
|
|
20250320,104600,2074237250,425500,425500,425500,425500,6
|
|
20250320,104500,2071684250,425500,425500,425500,425500,6
|
|
20250320,104400,2069131250,425500,425000,425500,425000,14
|
|
20250320,104300,2063180750,425000,425000,425000,425000,31
|
|
20250320,104200,2050005750,425500,425500,425500,425000,12
|
|
20250320,104100,2044901750,425500,425000,425500,425000,126
|
|
20250320,104000,1991332250,425000,425000,425000,424500,17
|
|
20250320,103900,1984112250,425000,425500,425500,425000,49
|
|
20250320,103800,1963286250,425500,425500,425500,425500,2
|
|
20250320,103700,1962435250,425500,425500,425500,424000,83
|
|
20250320,103600,1927230750,424500,424500,425500,424500,112
|
|
20250320,103500,1879632250,424500,424500,424500,424000,119
|
|
20250320,103400,1829130750,424000,424000,424000,424000,49
|
|
20250320,103300,1808354750,424000,424000,424000,423500,10
|
|
20250320,103200,1804118250,423000,423500,423500,423000,45
|
|
20250320,103100,1785062750,423500,423500,423500,423500,7
|
|
20250320,103000,1782098250,423500,423500,423500,423500,5
|
|
20250320,102900,1779980750,424000,424000,424000,424000,3
|
|
20250320,102800,1778708750,424000,424000,424000,423500,11
|
|
20250320,102700,1774047250,424000,424000,424000,423500,6
|
|
20250320,102600,1771503750,423500,423000,424000,423000,7
|
|
20250320,102500,1768540250,423000,423000,423000,422500,5
|
|
20250320,102400,1766426250,423000,423000,423000,423000,5
|
|
20250320,102300,1764311250,423000,423500,423500,423000,42
|
|
20250320,102200,1746540750,424000,423500,424000,423500,5
|
|
20250320,102100,1744421250,423500,424000,424000,423500,8
|
|
20250320,102000,1741031250,424000,423500,424000,423000,19
|
|
20250320,101900,1732984750,423500,424000,424000,423500,4
|
|
20250320,101800,1731289750,424000,423500,424000,423500,13
|
|
20250320,101700,1725781250,423500,423500,423500,423500,3
|
|
20250320,101600,1724510750,423500,422500,423500,422500,7
|
|
20250320,101500,1721550750,424000,423500,424000,423000,10
|
|
20250320,101400,1717314250,424000,423500,424500,423500,9
|
|
20250320,101300,1713498250,424000,423500,424000,423500,26
|
|
20250320,101200,1702480750,423500,424000,424000,423500,13
|
|
20250320,101100,1696973500,423500,423500,424000,423000,16
|
|
20250320,101000,1690200750,424000,424000,424000,423500,7
|
|
20250320,100900,1687233250,424000,424500,424500,424000,12
|
|
20250320,100800,1682142750,424500,424000,424500,423500,9
|
|
20250320,100700,1678325250,424000,423500,424000,423500,16
|
|
20250320,100600,1671544750,424000,424000,424000,424000,12
|
|
20250320,100500,1666456750,424500,424500,424500,424000,36
|
|
20250320,100400,1651184250,424500,424500,424500,423500,10
|
|
20250320,100300,1646942250,424000,423500,424000,423500,6
|
|
20250320,100200,1644398750,423500,423000,424000,423000,17
|
|
20250320,100100,1637193250,422500,425000,425000,422500,13
|
|
20250320,100000,1631683250,425000,424000,425000,423500,31
|
|
20250320,095900,1618538750,423500,424000,424000,423000,59
|
|
20250320,095800,1593557750,423500,425000,425000,423500,44
|
|
20250320,095700,1574922250,423500,423500,424000,423500,27
|
|
20250320,095600,1563481750,423500,424000,424000,423500,8
|
|
20250320,095500,1560091250,424000,424000,425000,424000,56
|
|
20250320,095400,1536340750,424500,425500,425500,424500,11
|
|
20250320,095300,1531665250,425000,425000,425000,425000,8
|
|
20250320,095200,1528265250,425000,425000,426000,424500,236
|
|
20250320,095100,1427778250,425000,425000,425500,424000,57
|
|
20250320,095000,1403555750,426000,425000,426000,425000,17
|
|
20250320,094900,1396323750,425500,424000,425500,424000,161
|
|
20250320,094800,1327913250,424000,424000,424500,424000,35
|
|
20250320,094700,1313064750,425000,425000,425500,424000,38
|
|
20250320,094600,1296909750,425000,423000,425000,423000,249
|
|
20250320,094500,1191215250,423000,423000,423000,423000,47
|
|
20250320,094400,1171334250,423000,423000,423000,423000,29
|
|
20250320,094300,1159067250,423000,423000,423000,422000,8
|
|
20250320,094200,1155686250,421500,421500,421500,421500,0
|
|
20250320,094100,1155686250,421500,423000,423500,420500,117
|
|
20250320,094000,1106361750,423500,422500,424000,422500,81
|
|
20250320,093900,1072052250,423000,422000,423500,421500,145
|
|
20250320,093800,1010814750,421500,422000,422000,421500,7
|
|
20250320,093700,1007862250,422000,421000,422000,421000,125
|
|
20250320,093600,955154500,421000,420500,421000,420500,46
|
|
20250320,093500,935810500,420500,420500,421500,420500,43
|
|
20250320,093400,917711500,420500,421000,421000,420500,108
|
|
20250320,093300,872284500,421000,419000,421500,419000,372
|
|
20250320,093200,715851000,419000,420500,420500,419000,39
|
|
20250320,093100,699483000,418500,420000,420500,418500,269
|
|
20250320,093000,586533500,420000,419500,420500,418500,90
|
|
20250320,092900,548751000,418500,418000,420500,418000,358
|
|
20250320,092800,398657500,417500,417000,417500,417000,24
|
|
20250320,092700,388639000,417000,417000,417000,417000,12
|
|
20250320,092600,383635000,417000,416500,417000,416500,14
|
|
20250320,092500,377798000,417000,416500,417000,416500,11
|
|
20250320,092400,373214500,415500,415500,415500,415500,2
|
|
20250320,092300,372383500,415500,415500,415500,415500,6
|
|
20250320,092200,369890500,415500,416000,416500,415500,15
|
|
20250320,092100,363647500,415500,416500,416500,415000,19
|
|
20250320,092000,355748000,416500,416000,416500,416000,12
|
|
20250320,091900,350755000,415500,416500,416500,415500,2
|
|
20250320,091800,349923000,417500,415750,417500,415750,74
|
|
20250320,091700,319099250,416000,415000,416000,415000,15
|
|
20250320,091600,312871250,415000,416000,416500,415000,8
|
|
20250320,091500,309544750,416000,415500,416000,415500,49
|
|
20250320,091400,289165750,415500,415500,415500,415000,17
|
|
20250320,091300,282109250,415000,414500,415000,414500,64
|
|
20250320,091200,255567750,414000,414000,414000,414000,2
|
|
20250320,091100,254739750,413500,413000,414000,412500,118
|
|
20250320,091000,205963750,414000,414000,414500,414000,78
|
|
20250320,090900,173670750,414000,414000,414000,414000,8
|
|
20250320,090800,170358750,414000,414000,414000,414000,3
|
|
20250320,090700,169116750,413000,413250,413250,413000,2
|
|
20250320,090600,168290500,414000,414000,414000,414000,2
|
|
20250320,090500,167462500,412500,412500,412500,412500,10
|
|
20250320,090400,163337500,412500,412500,412500,412500,0
|
|
20250320,090300,163337500,412500,413000,413000,412500,74
|
|
20250320,090200,132783000,412500,412000,414000,412000,300
|
|
20250320,090100,9076000,414000,414000,414000,414000,5
|
|
20250320,090000,7006000,414000,412000,414000,412000,17
|