573 lines
32 KiB
CSV
573 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,183000,3614086500,403000,403000,403000,403000,212
|
|
20250516,182900,3614086500,403000,403000,403000,403000,0
|
|
20250516,182800,3614086500,403000,403000,403000,403000,0
|
|
20250516,182700,3614086500,403000,403000,403000,403000,0
|
|
20250516,182600,3614086500,403000,403000,403000,403000,0
|
|
20250516,182500,3614086500,403000,403000,403000,403000,0
|
|
20250516,182400,3614086500,403000,403000,403000,403000,0
|
|
20250516,182300,3614086500,403000,403000,403000,403000,0
|
|
20250516,182200,3614086500,403000,403000,403000,403000,0
|
|
20250516,182100,3614086500,403000,403000,403000,403000,0
|
|
20250516,182000,3614086500,403000,403000,403000,403000,0
|
|
20250516,181900,3614086500,403000,403000,403000,403000,0
|
|
20250516,181800,3614086500,403000,403000,403000,403000,0
|
|
20250516,181700,3614086500,403000,403000,403000,403000,0
|
|
20250516,181600,3614086500,403000,403000,403000,403000,0
|
|
20250516,181500,3614086500,403000,403000,403000,403000,0
|
|
20250516,181400,3614086500,403000,403000,403000,403000,0
|
|
20250516,181300,3614086500,403000,403000,403000,403000,0
|
|
20250516,181200,3614086500,403000,403000,403000,403000,0
|
|
20250516,181100,3614086500,403000,403000,403000,403000,0
|
|
20250516,181000,3614086500,403000,403000,403000,403000,0
|
|
20250516,180900,3614086500,403000,403000,403000,403000,0
|
|
20250516,180800,3614086500,403000,403000,403000,403000,0
|
|
20250516,180700,3614086500,403000,403000,403000,403000,0
|
|
20250516,180600,3614086500,403000,403000,403000,403000,0
|
|
20250516,180500,3614086500,403000,403000,403000,403000,0
|
|
20250516,180400,3614086500,403000,403000,403000,403000,0
|
|
20250516,180300,3614086500,403000,403000,403000,403000,0
|
|
20250516,180200,3614086500,403000,403000,403000,403000,0
|
|
20250516,180100,3614086500,403000,403000,403000,403000,0
|
|
20250516,180000,3614086500,403000,403000,403000,403000,212
|
|
20250516,175900,3614086500,403000,403000,403000,403000,0
|
|
20250516,175800,3614086500,403000,403000,403000,403000,0
|
|
20250516,175700,3614086500,403000,403000,403000,403000,0
|
|
20250516,175600,3614086500,403000,403000,403000,403000,0
|
|
20250516,175500,3614086500,403000,403000,403000,403000,0
|
|
20250516,175400,3614086500,403000,403000,403000,403000,0
|
|
20250516,175300,3614086500,403000,403000,403000,403000,0
|
|
20250516,175200,3614086500,403000,403000,403000,403000,0
|
|
20250516,175100,3614086500,403000,403000,403000,403000,0
|
|
20250516,175000,3614086500,403000,403000,403000,403000,0
|
|
20250516,174900,3614086500,403000,403000,403000,403000,0
|
|
20250516,174800,3614086500,403000,403000,403000,403000,0
|
|
20250516,174700,3614086500,403000,403000,403000,403000,0
|
|
20250516,174600,3614086500,403000,403000,403000,403000,0
|
|
20250516,174500,3614086500,403000,403000,403000,403000,0
|
|
20250516,174400,3614086500,403000,403000,403000,403000,0
|
|
20250516,174300,3614086500,403000,403000,403000,403000,0
|
|
20250516,174200,3614086500,403000,403000,403000,403000,0
|
|
20250516,174100,3614086500,403000,403000,403000,403000,0
|
|
20250516,174000,3614086500,403000,403000,403000,403000,0
|
|
20250516,173900,3614086500,403000,403000,403000,403000,0
|
|
20250516,173800,3614086500,403000,403000,403000,403000,0
|
|
20250516,173700,3614086500,403000,403000,403000,403000,0
|
|
20250516,173600,3614086500,403000,403000,403000,403000,0
|
|
20250516,173500,3614086500,403000,403000,403000,403000,0
|
|
20250516,173400,3614086500,403000,403000,403000,403000,0
|
|
20250516,173300,3614086500,403000,403000,403000,403000,0
|
|
20250516,173200,3614086500,403000,403000,403000,403000,0
|
|
20250516,173100,3614086500,403000,403000,403000,403000,0
|
|
20250516,173000,3614086500,403000,403000,403000,403000,212
|
|
20250516,172900,3614086500,403000,403000,403000,403000,0
|
|
20250516,172800,3614086500,403000,403000,403000,403000,0
|
|
20250516,172700,3614086500,403000,403000,403000,403000,0
|
|
20250516,172600,3614086500,403000,403000,403000,403000,0
|
|
20250516,172500,3614086500,403000,403000,403000,403000,0
|
|
20250516,172400,3614086500,403000,403000,403000,403000,0
|
|
20250516,172300,3614086500,403000,403000,403000,403000,0
|
|
20250516,172200,3614086500,403000,403000,403000,403000,0
|
|
20250516,172100,3614086500,403000,403000,403000,403000,0
|
|
20250516,172000,3614086500,403000,403000,403000,403000,0
|
|
20250516,171900,3614086500,403000,403000,403000,403000,0
|
|
20250516,171800,3614086500,403000,403000,403000,403000,0
|
|
20250516,171700,3614086500,403000,403000,403000,403000,0
|
|
20250516,171600,3614086500,403000,403000,403000,403000,0
|
|
20250516,171500,3614086500,403000,403000,403000,403000,0
|
|
20250516,171400,3614086500,403000,403000,403000,403000,0
|
|
20250516,171300,3614086500,403000,403000,403000,403000,0
|
|
20250516,171200,3614086500,403000,403000,403000,403000,0
|
|
20250516,171100,3614086500,403000,403000,403000,403000,0
|
|
20250516,171000,3614086500,403000,403000,403000,403000,0
|
|
20250516,170900,3614086500,403000,403000,403000,403000,0
|
|
20250516,170800,3614086500,403000,403000,403000,403000,0
|
|
20250516,170700,3614086500,403000,403000,403000,403000,0
|
|
20250516,170600,3614086500,403000,403000,403000,403000,0
|
|
20250516,170500,3614086500,403000,403000,403000,403000,0
|
|
20250516,170400,3614086500,403000,403000,403000,403000,0
|
|
20250516,170300,3614086500,403000,403000,403000,403000,0
|
|
20250516,170200,3614086500,403000,403000,403000,403000,0
|
|
20250516,170100,3614086500,403000,403000,403000,403000,0
|
|
20250516,170000,3614086500,403000,403000,403000,403000,212
|
|
20250516,165900,3614086500,403000,403000,403000,403000,0
|
|
20250516,165800,3614086500,403000,403000,403000,403000,0
|
|
20250516,165700,3614086500,403000,403000,403000,403000,0
|
|
20250516,165600,3614086500,403000,403000,403000,403000,0
|
|
20250516,165500,3614086500,403000,403000,403000,403000,0
|
|
20250516,165400,3614086500,403000,403000,403000,403000,0
|
|
20250516,165300,3614086500,403000,403000,403000,403000,0
|
|
20250516,165200,3614086500,403000,403000,403000,403000,0
|
|
20250516,165100,3614086500,403000,403000,403000,403000,0
|
|
20250516,165000,3614086500,403000,403000,403000,403000,0
|
|
20250516,164900,3614086500,403000,403000,403000,403000,0
|
|
20250516,164800,3614086500,403000,403000,403000,403000,0
|
|
20250516,164700,3614086500,403000,403000,403000,403000,0
|
|
20250516,164600,3614086500,403000,403000,403000,403000,0
|
|
20250516,164500,3614086500,403000,403000,403000,403000,0
|
|
20250516,164400,3614086500,403000,403000,403000,403000,0
|
|
20250516,164300,3614086500,403000,403000,403000,403000,0
|
|
20250516,164200,3614086500,403000,403000,403000,403000,0
|
|
20250516,164100,3614086500,403000,403000,403000,403000,0
|
|
20250516,164000,3614086500,403000,403000,403000,403000,0
|
|
20250516,163900,3614086500,403000,403000,403000,403000,0
|
|
20250516,163800,3614086500,403000,403000,403000,403000,0
|
|
20250516,163700,3614086500,403000,403000,403000,403000,0
|
|
20250516,163600,3614086500,403000,403000,403000,403000,0
|
|
20250516,163500,3614086500,403000,403000,403000,403000,0
|
|
20250516,163400,3614086500,403000,403000,403000,403000,0
|
|
20250516,163300,3614086500,403000,403000,403000,403000,0
|
|
20250516,163200,3614086500,403000,403000,403000,403000,0
|
|
20250516,163100,3614086500,403000,403000,403000,403000,0
|
|
20250516,163000,3614086500,403000,403000,403000,403000,212
|
|
20250516,162900,3614086500,403000,403000,403000,403000,0
|
|
20250516,162800,3614086500,403000,403000,403000,403000,0
|
|
20250516,162700,3614086500,403000,403000,403000,403000,0
|
|
20250516,162600,3614086500,403000,403000,403000,403000,0
|
|
20250516,162500,3614086500,403000,403000,403000,403000,0
|
|
20250516,162400,3614086500,403000,403000,403000,403000,0
|
|
20250516,162300,3614086500,403000,403000,403000,403000,0
|
|
20250516,162200,3614086500,403000,403000,403000,403000,0
|
|
20250516,162100,3614086500,403000,403000,403000,403000,0
|
|
20250516,162000,3614086500,403000,403000,403000,403000,0
|
|
20250516,161900,3614086500,403000,403000,403000,403000,0
|
|
20250516,161800,3614086500,403000,403000,403000,403000,0
|
|
20250516,161700,3614086500,403000,403000,403000,403000,0
|
|
20250516,161600,3614086500,403000,403000,403000,403000,0
|
|
20250516,161500,3614086500,403000,403000,403000,403000,0
|
|
20250516,161400,3614086500,403000,403000,403000,403000,0
|
|
20250516,161300,3614086500,403000,403000,403000,403000,0
|
|
20250516,161200,3614086500,403000,403000,403000,403000,0
|
|
20250516,161100,3614086500,403000,403000,403000,403000,0
|
|
20250516,161000,3614086500,403000,403000,403000,403000,0
|
|
20250516,160900,3614086500,403000,403000,403000,403000,0
|
|
20250516,160800,3614086500,403000,403000,403000,403000,0
|
|
20250516,160700,3614086500,403000,403000,403000,403000,0
|
|
20250516,160600,3614086500,403000,403000,403000,403000,0
|
|
20250516,160500,3614086500,403000,403000,403000,403000,0
|
|
20250516,160400,3614086500,403000,403000,403000,403000,0
|
|
20250516,160300,3614086500,403000,403000,403000,403000,0
|
|
20250516,160200,3614086500,403000,403000,403000,403000,0
|
|
20250516,160100,3614086500,403000,403000,403000,403000,0
|
|
20250516,160000,3614086500,403000,403000,403000,403000,212
|
|
20250516,155900,3614086500,403000,403000,403000,403000,0
|
|
20250516,155800,3614086500,403000,403000,403000,403000,0
|
|
20250516,155700,3614086500,403000,403000,403000,403000,0
|
|
20250516,155600,3614086500,403000,403000,403000,403000,0
|
|
20250516,155500,3614086500,403000,403000,403000,403000,0
|
|
20250516,155400,3614086500,403000,403000,403000,403000,0
|
|
20250516,155300,3614086500,403000,403000,403000,403000,0
|
|
20250516,155200,3614086500,403000,403000,403000,403000,0
|
|
20250516,155100,3614086500,403000,403000,403000,403000,0
|
|
20250516,155000,3614086500,403000,403000,403000,403000,0
|
|
20250516,154900,3614086500,403000,403000,403000,403000,0
|
|
20250516,154800,3614086500,403000,403000,403000,403000,0
|
|
20250516,154700,3614086500,403000,403000,403000,403000,0
|
|
20250516,154600,3614086500,403000,403000,403000,403000,0
|
|
20250516,154500,3614086500,403000,403000,403000,403000,0
|
|
20250516,154400,3614086500,403000,403000,403000,403000,0
|
|
20250516,154300,3614086500,403000,403000,403000,403000,0
|
|
20250516,154200,3614086500,403000,403000,403000,403000,0
|
|
20250516,154100,3614086500,403000,403000,403000,403000,0
|
|
20250516,154000,3614086500,403000,403000,403000,403000,0
|
|
20250516,153900,3614086500,403000,403000,403000,403000,0
|
|
20250516,153800,3614086500,403000,403000,403000,403000,0
|
|
20250516,153700,3614086500,403000,403000,403000,403000,0
|
|
20250516,153600,3614086500,403000,403000,403000,403000,0
|
|
20250516,153500,3614086500,403000,403000,403000,403000,0
|
|
20250516,153400,3614086500,403000,403000,403000,403000,0
|
|
20250516,153300,3614086500,403000,403000,403000,403000,0
|
|
20250516,153200,3614086500,403000,403000,403000,403000,0
|
|
20250516,153100,3614086500,403000,403000,403000,403000,0
|
|
20250516,153000,3614086500,403000,403000,403000,403000,424
|
|
20250516,152900,3528650500,402500,402500,402500,402500,0
|
|
20250516,152800,3528650500,402500,402500,402500,402500,0
|
|
20250516,152700,3528650500,402500,402500,402500,402500,0
|
|
20250516,152600,3528650500,402500,402500,402500,402500,0
|
|
20250516,152500,3528650500,402500,402500,402500,402500,0
|
|
20250516,152400,3528650500,402500,402500,402500,402500,0
|
|
20250516,152300,3528650500,402500,402500,402500,402500,0
|
|
20250516,152200,3528650500,402500,402500,402500,402500,0
|
|
20250516,152100,3528650500,402500,402500,402500,402500,0
|
|
20250516,152000,3528650500,402500,402500,402500,402500,0
|
|
20250516,151900,3528650500,402500,403000,403000,402500,40
|
|
20250516,151800,3512542750,403000,403000,403000,403000,4
|
|
20250516,151700,3510930750,403000,403000,403000,403000,3
|
|
20250516,151600,3509721750,402750,402750,402750,402750,1
|
|
20250516,151500,3509319000,402500,402500,402750,402500,19
|
|
20250516,151400,3501668250,403000,403000,403000,403000,3
|
|
20250516,151300,3500459250,403000,402500,403000,402500,10
|
|
20250516,151200,3496432250,402500,403000,403000,402500,59
|
|
20250516,151100,3472659500,403000,403000,403000,402500,46
|
|
20250516,151000,3454141000,403000,402500,403000,402500,8
|
|
20250516,150900,3450919000,403000,402500,403000,402500,6
|
|
20250516,150800,3448502000,402500,403000,403000,402500,5
|
|
20250516,150700,3446488000,402500,402500,402500,402500,1
|
|
20250516,150600,3446085500,403000,402500,403000,402500,3
|
|
20250516,150500,3444877000,403000,402500,403000,402500,4
|
|
20250516,150400,3443265500,402500,402500,402500,402500,1
|
|
20250516,150300,3442863000,403000,402500,403000,402500,15
|
|
20250516,150200,3436824000,403000,402500,403000,402500,104
|
|
20250516,150100,3394963500,402000,402000,402000,402000,0
|
|
20250516,150000,3394963500,402000,402500,402500,402000,4
|
|
20250516,145900,3393355000,402000,402000,402500,402000,11
|
|
20250516,145800,3388932000,402000,402000,402000,402000,0
|
|
20250516,145700,3388932000,402000,402000,402500,402000,13
|
|
20250516,145600,3383704000,402000,402000,402000,402000,0
|
|
20250516,145500,3383704000,402000,402500,402500,402000,7
|
|
20250516,145400,3380889000,402000,402000,402000,402000,0
|
|
20250516,145300,3380889000,402000,402000,402000,402000,5
|
|
20250516,145200,3378879000,402500,402500,402500,402500,3
|
|
20250516,145100,3377671500,402000,402000,402000,402000,6
|
|
20250516,145000,3375259500,402000,402000,402000,402000,1
|
|
20250516,144900,3374857500,402000,402000,402000,402000,5
|
|
20250516,144800,3372847500,402000,402000,402000,402000,0
|
|
20250516,144700,3372847500,402000,402000,402000,402000,6
|
|
20250516,144600,3370435500,402500,402500,402500,402500,2
|
|
20250516,144500,3369630500,402000,402000,402000,402000,6
|
|
20250516,144400,3367218500,402000,402000,402000,402000,6
|
|
20250516,144300,3364806500,402000,402000,402000,402000,5
|
|
20250516,144200,3362796500,402500,402500,402500,402500,40
|
|
20250516,144100,3346696500,402000,402000,402000,402000,5
|
|
20250516,144000,3344686500,402000,402500,403000,402000,102
|
|
20250516,143900,3303631500,402500,402000,402500,402000,7
|
|
20250516,143800,3300817000,402000,402000,402000,402000,3
|
|
20250516,143700,3299611000,402000,402000,402500,402000,10
|
|
20250516,143600,3295590500,402000,402000,402000,402000,1
|
|
20250516,143500,3295188500,402000,402000,402000,402000,24
|
|
20250516,143400,3285540500,402000,402000,402000,402000,1
|
|
20250516,143300,3285138500,402000,402000,402000,402000,5
|
|
20250516,143200,3283128500,402000,402000,402000,402000,1
|
|
20250516,143100,3282726500,402000,402000,402000,402000,12
|
|
20250516,143000,3277902500,402000,402000,402000,402000,8
|
|
20250516,142900,3274686500,402000,402000,402000,402000,9
|
|
20250516,142800,3271068500,402000,402000,402000,402000,0
|
|
20250516,142700,3271068500,402000,402000,402000,402000,7
|
|
20250516,142600,3268254500,402000,402000,402000,402000,7
|
|
20250516,142500,3265440500,402000,402000,402000,402000,16
|
|
20250516,142400,3259008500,402500,402000,402500,402000,4
|
|
20250516,142300,3257399500,402000,402000,402000,402000,6
|
|
20250516,142200,3254987500,402000,402000,402000,402000,1
|
|
20250516,142100,3254585500,402000,402500,402500,402000,7
|
|
20250516,142000,3251771000,402000,402000,402000,402000,1
|
|
20250516,141900,3251369000,402000,402000,402000,402000,7
|
|
20250516,141800,3248555000,402000,402000,402000,402000,0
|
|
20250516,141700,3248555000,402000,402000,402000,402000,7
|
|
20250516,141600,3245741000,402000,402000,402000,402000,1
|
|
20250516,141500,3245339000,402000,402500,402500,402000,8
|
|
20250516,141400,3242122000,402000,402000,402000,402000,1
|
|
20250516,141300,3241720000,402000,402000,402000,402000,5
|
|
20250516,141200,3239710000,402000,402000,402000,402000,1
|
|
20250516,141100,3239308000,402000,402000,402000,402000,6
|
|
20250516,141000,3236896000,402000,402000,402500,402000,4
|
|
20250516,140900,3235287000,402000,402000,402000,402000,7
|
|
20250516,140800,3232473000,402500,402000,402500,402000,82
|
|
20250516,140700,3199468500,402000,402000,402000,402000,8
|
|
20250516,140600,3196252500,402500,402500,402500,402500,1
|
|
20250516,140500,3195850000,402000,402000,402000,402000,10
|
|
20250516,140400,3191830000,402000,402000,402000,402000,23
|
|
20250516,140300,3182584000,402000,402500,402500,402000,9
|
|
20250516,140200,3178964500,402000,402000,402000,402000,1
|
|
20250516,140100,3178562500,402500,402000,402500,402000,9
|
|
20250516,140000,3174943500,402000,402500,402500,402000,4
|
|
20250516,135900,3173334500,402000,402000,402000,402000,7
|
|
20250516,135800,3170520500,402500,402250,402500,402250,11
|
|
20250516,135700,3166093500,402000,402000,402000,402000,7
|
|
20250516,135600,3163279500,402000,402000,402000,402000,1
|
|
20250516,135500,3162877500,402000,402000,402000,402000,6
|
|
20250516,135400,3160465500,402250,402000,402250,402000,3
|
|
20250516,135300,3159259000,402000,402000,402250,402000,7
|
|
20250516,135200,3156444750,402000,402000,402000,402000,1
|
|
20250516,135100,3156042750,402250,402000,402250,402000,9
|
|
20250516,135000,3152424000,402000,402250,402250,402000,2
|
|
20250516,134900,3151619750,402000,402250,402250,402000,9
|
|
20250516,134800,3148001500,402250,402000,402250,402000,12
|
|
20250516,134700,3143176750,402000,402000,402000,402000,6
|
|
20250516,134600,3140764750,402000,402000,402000,402000,0
|
|
20250516,134500,3140764750,402000,402000,402000,402000,6
|
|
20250516,134400,3138352750,402500,402500,402500,402000,3
|
|
20250516,134300,3137145750,402500,402000,402500,402000,7
|
|
20250516,134200,3134330750,402500,402500,402500,402500,0
|
|
20250516,134100,3134330750,402500,402500,402500,402000,7
|
|
20250516,134000,3131513750,402500,402500,402500,402500,0
|
|
20250516,133900,3131513750,402500,402500,402500,402500,6
|
|
20250516,133800,3129098750,402500,402500,402500,402500,2
|
|
20250516,133700,3128293750,402500,402500,402500,402500,27
|
|
20250516,133600,3117426250,402500,402500,402500,402500,7
|
|
20250516,133500,3114608750,403000,402500,403000,402500,9
|
|
20250516,133400,3110985750,403000,403000,403000,403000,1
|
|
20250516,133300,3110582750,402500,402500,402500,402500,5
|
|
20250516,133200,3108570250,402000,402000,402000,402000,0
|
|
20250516,133100,3108570250,402000,402500,402500,402000,10
|
|
20250516,133000,3104545750,402500,402500,402500,402500,0
|
|
20250516,132900,3104545750,402500,402000,402500,402000,37
|
|
20250516,132800,3089656250,402000,402000,402000,402000,0
|
|
20250516,132700,3089656250,402000,402000,402000,402000,9
|
|
20250516,132600,3086038250,402000,402000,402000,402000,76
|
|
20250516,132500,3055486250,402500,402500,402500,402500,5
|
|
20250516,132400,3053473750,402500,402500,402500,402500,5
|
|
20250516,132300,3051461250,402500,402500,402500,402500,5
|
|
20250516,132200,3049448750,402000,402000,402000,402000,0
|
|
20250516,132100,3049448750,402000,402000,402500,402000,73
|
|
20250516,132000,3020069250,402000,402000,402000,402000,0
|
|
20250516,131900,3020069250,402000,402000,402000,402000,6
|
|
20250516,131800,3017657250,402000,402000,402000,402000,3
|
|
20250516,131700,3016451250,402000,402000,402000,402000,10
|
|
20250516,131600,3012431250,402000,402000,402000,402000,86
|
|
20250516,131500,2977859250,402500,402500,402500,402500,70
|
|
20250516,131400,2949684250,402500,402500,402500,402000,53
|
|
20250516,131300,2928353750,402500,402000,402500,402000,12
|
|
20250516,131200,2923529250,402000,401500,402000,401500,22
|
|
20250516,131100,2914685750,401500,402000,402000,401500,65
|
|
20250516,131000,2888556250,402000,402500,402500,402000,13
|
|
20250516,130900,2883326250,402500,402500,402500,402500,10
|
|
20250516,130800,2879301250,402500,402500,402500,402500,12
|
|
20250516,130700,2874471250,402500,402500,402500,402500,4
|
|
20250516,130600,2872861250,402500,402250,402500,402250,31
|
|
20250516,130500,2860384000,402000,402000,402000,402000,0
|
|
20250516,130400,2860384000,402000,402500,402500,402000,16
|
|
20250516,130300,2853949000,402000,402000,402000,402000,2
|
|
20250516,130200,2853145000,402250,402500,402500,402000,10
|
|
20250516,130100,2849123750,402500,402500,402500,402000,6
|
|
20250516,130000,2846709750,402000,402000,402000,402000,6
|
|
20250516,125900,2844297750,402500,402500,402500,402500,4
|
|
20250516,125800,2842687750,402500,402500,402500,402000,9
|
|
20250516,125700,2839068750,402500,402500,402500,402500,5
|
|
20250516,125600,2837056250,402500,402500,402500,402500,5
|
|
20250516,125500,2835043750,402500,402500,402500,402500,11
|
|
20250516,125400,2830616250,402500,402000,402500,402000,23
|
|
20250516,125300,2821359250,402500,402500,402500,402500,14
|
|
20250516,125200,2815724250,402000,402000,402000,402000,1
|
|
20250516,125100,2815322250,402500,402500,402500,402500,57
|
|
20250516,125000,2792379750,402500,402000,402500,402000,10
|
|
20250516,124900,2788359250,402000,402000,402000,402000,12
|
|
20250516,124800,2783535250,402000,402000,402000,402000,5
|
|
20250516,124700,2781525250,402000,402000,402000,402000,1
|
|
20250516,124600,2781123250,402000,402500,402500,402000,7
|
|
20250516,124500,2778308250,402500,402500,402500,402500,21
|
|
20250516,124400,2769855750,402000,402000,402000,402000,7
|
|
20250516,124300,2767041750,402000,402000,402000,402000,1
|
|
20250516,124200,2766639750,402500,402500,402500,402500,6
|
|
20250516,124100,2764224750,402500,402500,402500,402500,2
|
|
20250516,124000,2763419750,402500,402500,402500,402500,3
|
|
20250516,123900,2762212250,402500,402500,402500,402500,9
|
|
20250516,123800,2758589750,402500,402500,402500,402500,7
|
|
20250516,123700,2755772250,402500,402500,402500,402500,0
|
|
20250516,123600,2755772250,402500,402500,402500,402500,5
|
|
20250516,123500,2753759750,402500,402500,402500,402500,0
|
|
20250516,123400,2753759750,402500,402500,402500,402500,6
|
|
20250516,123300,2751344750,402500,402500,402500,402500,5
|
|
20250516,123200,2749332250,402500,402500,402500,402500,5
|
|
20250516,123100,2747319750,402500,402500,402500,402500,3
|
|
20250516,123000,2746112250,402500,402500,402500,402500,5
|
|
20250516,122900,2744099750,402500,402500,402500,402500,0
|
|
20250516,122800,2744099750,402500,402500,402500,402500,9
|
|
20250516,122700,2740477250,402500,403000,403000,402500,5
|
|
20250516,122600,2738464250,402500,402500,402500,402500,7
|
|
20250516,122500,2735646750,402500,402500,402500,402500,4
|
|
20250516,122400,2734036750,402500,402500,402500,402500,10
|
|
20250516,122300,2730011750,402500,402500,402500,402500,0
|
|
20250516,122200,2730011750,402500,402500,402500,402500,18
|
|
20250516,122100,2722766750,402500,402500,402500,402500,1
|
|
20250516,122000,2722364250,402500,402500,402500,402500,5
|
|
20250516,121900,2720351750,402500,402500,402500,402500,10
|
|
20250516,121800,2716326750,403000,403000,403000,402500,12
|
|
20250516,121700,2711494750,403000,403000,403000,403000,0
|
|
20250516,121600,2711494750,403000,402500,403000,402500,13
|
|
20250516,121500,2706258750,403000,403000,403000,403000,0
|
|
20250516,121400,2706258750,403000,402500,403000,402500,27
|
|
20250516,121300,2695380250,402500,402500,402500,402500,0
|
|
20250516,121200,2695380250,402500,402500,402500,402500,8
|
|
20250516,121100,2692160250,402500,402500,402500,402500,3
|
|
20250516,121000,2690952750,402500,402500,402500,402500,5
|
|
20250516,120900,2688940250,403000,403000,403000,403000,3
|
|
20250516,120800,2687731250,403000,403500,403500,403000,9
|
|
20250516,120700,2684101750,403000,403000,403000,403000,41
|
|
20250516,120600,2667578750,403000,403500,403500,403000,15
|
|
20250516,120500,2661532750,403000,403500,403500,403000,9
|
|
20250516,120400,2657904750,403500,403000,403500,403000,18
|
|
20250516,120300,2650645750,403500,403500,403500,403500,3
|
|
20250516,120200,2649435250,403500,403500,403500,403500,9
|
|
20250516,120100,2645803750,403500,403500,403500,403500,10
|
|
20250516,120000,2641768750,403500,403000,403500,403000,8
|
|
20250516,115900,2638543750,403500,403500,403500,403500,2
|
|
20250516,115800,2637736750,403500,403500,403500,403500,5
|
|
20250516,115700,2635719250,404000,403500,404000,403500,3
|
|
20250516,115600,2634507750,403500,403000,403500,403000,7
|
|
20250516,115500,2631683750,403000,404000,404000,403000,9
|
|
20250516,115400,2628052250,404000,403500,404000,403500,7
|
|
20250516,115300,2625226750,404000,404000,404000,404000,0
|
|
20250516,115200,2625226750,404000,403500,404500,403500,19
|
|
20250516,115100,2617549750,404000,403500,404000,403000,33
|
|
20250516,115000,2604229250,403000,403500,403500,403000,23
|
|
20250516,114900,2594954750,403500,403500,403500,403500,0
|
|
20250516,114800,2594954750,403500,403000,403500,403000,13
|
|
20250516,114700,2589709750,403000,403000,403000,403000,33
|
|
20250516,114600,2576410750,404000,403500,404000,403500,11
|
|
20250516,114500,2571971250,403500,403000,403500,403000,3
|
|
20250516,114400,2570761250,404000,403500,404000,403500,8
|
|
20250516,114300,2567532250,403500,403500,403500,403500,0
|
|
20250516,114200,2567532250,403500,403500,404000,403500,12
|
|
20250516,114100,2562689250,403500,403500,403500,403500,10
|
|
20250516,114000,2558654250,404000,403500,404000,403500,16
|
|
20250516,113900,2552192750,403500,404000,404000,403500,3
|
|
20250516,113800,2550981250,403500,404000,404000,403000,22
|
|
20250516,113700,2542103750,404000,404000,404000,404000,1
|
|
20250516,113600,2541699750,404000,403500,404000,403500,10
|
|
20250516,113500,2537660750,403500,403500,403500,403500,1
|
|
20250516,113400,2537257250,405000,403500,405000,403500,254
|
|
20250516,113300,2434566250,404000,403500,404000,403500,15
|
|
20250516,113200,2428511250,403000,403000,403500,403000,3
|
|
20250516,113100,2427301750,403500,403000,403500,403000,28
|
|
20250516,113000,2416010250,403500,402000,403500,402000,32
|
|
20250516,112900,2403103250,402500,402500,402500,402500,27
|
|
20250516,112800,2392235750,402000,402000,402000,402000,1
|
|
20250516,112700,2391833750,402000,402500,402500,402000,6
|
|
20250516,112600,2389421250,402000,402000,402000,402000,0
|
|
20250516,112500,2389421250,402000,402500,402500,402000,55
|
|
20250516,112400,2367287250,403000,403000,403000,403000,6
|
|
20250516,112300,2364869250,403000,403000,403000,403000,10
|
|
20250516,112200,2360839250,403000,403000,403000,403000,1
|
|
20250516,112100,2360436250,402500,402500,403000,402500,13
|
|
20250516,112000,2355202250,402500,402500,402500,402500,9
|
|
20250516,111900,2351579750,402500,402500,402500,402500,12
|
|
20250516,111800,2346749750,403000,402500,403000,402500,22
|
|
20250516,111700,2337884250,402500,403000,403000,402500,6
|
|
20250516,111600,2335468750,402500,402500,402500,402500,1
|
|
20250516,111500,2335066250,402500,402500,402500,402500,5
|
|
20250516,111400,2333053750,403000,403000,403000,403000,1
|
|
20250516,111300,2332650750,402500,402500,402500,402500,0
|
|
20250516,111200,2332650750,402500,403500,403500,402500,12
|
|
20250516,111100,2327812250,403000,403000,403500,403000,26
|
|
20250516,111000,2317333750,402000,402000,402000,402000,32
|
|
20250516,110900,2304469750,402000,403000,403000,402000,51
|
|
20250516,110800,2283959750,403000,403500,403500,402500,25
|
|
20250516,110700,2273879250,403500,403500,403500,403500,6
|
|
20250516,110600,2271458250,404000,404000,404000,404000,0
|
|
20250516,110500,2271458250,404000,404000,404000,404000,28
|
|
20250516,110400,2260146250,404000,403000,404000,403000,60
|
|
20250516,110300,2235919750,403000,403000,403500,402500,17
|
|
20250516,110200,2229071250,403000,403000,403000,403000,1
|
|
20250516,110100,2228668250,403000,404000,404000,403000,22
|
|
20250516,110000,2219787750,404000,404500,404500,404000,37
|
|
20250516,105900,2204824750,404500,404500,404500,404500,23
|
|
20250516,105800,2195521250,404500,404500,405000,404000,27
|
|
20250516,105700,2184599750,404500,403500,404500,403500,85
|
|
20250516,105600,2150236750,404000,404000,404000,404000,37
|
|
20250516,105500,2135288750,404000,404000,404000,403500,22
|
|
20250516,105400,2126401250,404000,404000,404500,404000,8
|
|
20250516,105300,2123168250,404500,404000,404500,404000,56
|
|
20250516,105200,2100524250,404000,404000,404000,403500,87
|
|
20250516,105100,2065378750,403500,403000,403500,403000,84
|
|
20250516,105000,2031510250,402500,402500,402500,402500,1
|
|
20250516,104900,2031107750,402500,401500,402500,401500,116
|
|
20250516,104800,1984458750,401000,401000,401000,401000,2
|
|
20250516,104700,1983656750,402000,401500,402000,401500,18
|
|
20250516,104600,1976428250,401500,400500,401500,400500,44
|
|
20250516,104500,1958774750,401000,401000,401000,400500,18
|
|
20250516,104400,1951559250,401000,401000,401000,401000,3
|
|
20250516,104300,1950356250,400500,401000,401000,400500,25
|
|
20250516,104200,1940339750,401000,400500,401000,400500,91
|
|
20250516,104100,1903884750,400500,400000,400500,400000,19
|
|
20250516,104000,1896277750,400000,400000,400000,400000,4
|
|
20250516,103900,1894677750,400000,400500,401000,400000,10
|
|
20250516,103800,1890670250,400500,401000,401000,400500,70
|
|
20250516,103700,1862634250,401000,400500,401000,400500,65
|
|
20250516,103600,1836594250,400500,400500,401000,400500,16
|
|
20250516,103500,1830183750,400500,401500,401500,400500,11
|
|
20250516,103400,1825773250,401500,400500,401500,400500,67
|
|
20250516,103300,1798912250,400000,399500,400000,399500,28
|
|
20250516,103200,1787715750,400000,399500,400000,399500,51
|
|
20250516,103100,1767332250,399500,399500,399500,399500,19
|
|
20250516,103000,1759741750,399500,398500,399500,398500,32
|
|
20250516,102900,1746981750,398500,398000,398500,398000,6
|
|
20250516,102800,1744593250,398500,398500,398500,398500,2
|
|
20250516,102700,1743796250,398000,398000,398000,398000,8
|
|
20250516,102600,1740612250,398500,399000,399500,398500,51
|
|
20250516,102500,1720263750,400000,399500,400000,398000,102
|
|
20250516,102400,1679479750,399000,399250,399500,398000,107
|
|
20250516,102300,1636738000,399000,398000,399000,398000,49
|
|
20250516,102200,1617200000,398000,398000,398500,398000,20
|
|
20250516,102100,1609239500,398000,397500,398000,397500,4
|
|
20250516,102000,1607648000,397500,398000,398000,397500,4
|
|
20250516,101900,1606056500,398000,397000,398000,397000,17
|
|
20250516,101800,1599298500,397000,397000,397500,397000,6
|
|
20250516,101700,1596916000,397000,397000,397000,397000,1
|
|
20250516,101600,1596519000,397500,397500,397500,397000,31
|
|
20250516,101500,1584198500,397000,397000,397000,396500,13
|
|
20250516,101400,1579041000,397500,397500,397500,397500,2
|
|
20250516,101300,1578246000,397500,397500,397500,397500,0
|
|
20250516,101200,1578246000,397500,397500,397500,397500,3
|
|
20250516,101100,1577053500,397500,397500,397500,397500,5
|
|
20250516,101000,1575066000,396500,397000,397500,396500,109
|
|
20250516,100900,1531746000,397500,397000,397500,397000,22
|
|
20250516,100800,1523001500,397000,397000,397000,397000,7
|
|
20250516,100700,1520222500,397000,396500,397000,396500,6
|
|
20250516,100600,1517842000,397000,397000,397000,397000,7
|
|
20250516,100500,1515063000,396500,396500,396500,396500,27
|
|
20250516,100400,1504357500,396500,396500,396500,396500,13
|
|
20250516,100300,1499203000,397000,397500,397500,397000,13
|
|
20250516,100200,1494039500,396500,397500,397500,396500,13
|
|
20250516,100100,1488873000,397500,397750,397750,396500,4
|
|
20250516,100000,1487283750,397500,397500,397500,397500,6
|
|
20250516,095900,1484898750,397500,397000,397500,397000,2
|
|
20250516,095800,1484104250,397500,397000,397500,397000,30
|
|
20250516,095700,1472183750,397000,397500,397500,397000,116
|
|
20250516,095600,1426088250,398500,397500,398500,397500,8
|
|
20250516,095500,1422906250,398000,398000,398000,397500,134
|
|
20250516,095400,1369574750,398000,398000,398000,398000,0
|
|
20250516,095300,1369574750,398000,397500,398000,397500,3
|
|
20250516,095200,1368381250,398000,398000,398000,398000,7
|
|
20250516,095100,1365595250,398000,398000,398000,397500,57
|
|
20250516,095000,1342911250,399000,399000,399000,399000,0
|
|
20250516,094900,1342911250,399000,399000,399000,399000,2
|
|
20250516,094800,1342113250,398500,398500,398500,398500,8
|
|
20250516,094700,1338925250,398500,398500,398500,398500,11
|
|
20250516,094600,1334541750,398500,399000,399000,398500,29
|
|
20250516,094500,1322979250,398500,398000,398500,398000,21
|
|
20250516,094400,1314615250,397500,398000,398000,397500,92
|
|
20250516,094300,1278025250,398000,399000,399000,398000,4
|
|
20250516,094200,1276432250,399000,399500,400000,398000,90
|
|
20250516,094100,1240549250,399000,399000,399000,399000,8
|
|
20250516,094000,1237357250,399500,400000,400500,399500,100
|
|
20250516,093900,1197360750,400000,400500,401000,400000,38
|
|
20250516,093800,1182139750,400000,401000,401500,400000,67
|
|
20250516,093700,1155294250,401500,401000,401500,401000,24
|
|
20250516,093600,1145664250,401000,401500,401500,400500,32
|
|
20250516,093500,1132833250,401000,401500,401500,401000,65
|
|
20250516,093400,1106758250,401500,403500,404000,401500,70
|
|
20250516,093300,1078591750,403500,404500,404500,403000,65
|
|
20250516,093200,1052361250,404500,405000,405000,404500,3
|
|
20250516,093100,1051146750,404000,404000,404500,404000,23
|
|
20250516,093000,1041849750,404500,404500,405000,404000,52
|
|
20250516,092900,1020809250,405000,405000,405500,405000,112
|
|
20250516,092800,975439000,405000,403500,405000,403000,497
|
|
20250516,092700,774527500,403000,403500,403500,402500,27
|
|
20250516,092600,763642500,403000,402500,404000,402500,145
|
|
20250516,092500,705181000,402000,402500,402500,402000,5
|
|
20250516,092400,703170000,403000,403000,403000,402500,22
|
|
20250516,092300,694309000,403000,403000,403000,403000,19
|
|
20250516,092200,686652000,403000,403000,403000,403000,32
|
|
20250516,092100,673756000,403000,403500,403500,402000,13
|
|
20250516,092000,668522000,402000,402500,403500,402000,35
|
|
20250516,091900,654427500,403000,403000,403500,403000,9
|
|
20250516,091800,650799000,403500,403000,403500,403000,32
|
|
20250516,091700,637889500,403000,403000,404000,401500,148
|
|
20250516,091600,578294000,403500,401500,403500,401500,212
|
|
20250516,091500,492895500,402000,401500,402000,401500,69
|
|
20250516,091400,465174000,401000,400500,402000,400000,130
|
|
20250516,091300,413050000,400500,398500,401000,398500,300
|
|
20250516,091200,293150500,398500,399000,399000,398000,44
|
|
20250516,091100,275608500,399000,398500,399000,398500,7
|
|
20250516,091000,272816000,399500,399000,399500,397000,33
|
|
20250516,090900,259651000,398000,399000,399000,397500,44
|
|
20250516,090800,242122000,398500,400000,400000,398500,40
|
|
20250516,090700,226155000,400000,400000,401000,399000,101
|
|
20250516,090600,185745500,400000,399500,400000,399000,179
|
|
20250516,090500,114173500,399500,398000,399500,397500,26
|
|
20250516,090400,103810000,399500,397500,399500,397500,184
|
|
20250516,090300,30453000,397000,396000,398000,396000,27
|
|
20250516,090200,19732000,396000,396000,396000,396000,1
|
|
20250516,090100,19336000,394500,394500,395000,394500,32
|
|
20250516,090000,6698000,394000,394000,394000,394000,17
|