593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250312,185000,1219641250,400500,400500,400500,400500,164
|
|
20250312,184900,1219641250,400500,400500,400500,400500,0
|
|
20250312,184800,1219641250,400500,400500,400500,400500,0
|
|
20250312,184700,1219641250,400500,400500,400500,400500,0
|
|
20250312,184600,1219641250,400500,400500,400500,400500,0
|
|
20250312,184500,1219641250,400500,400500,400500,400500,0
|
|
20250312,184400,1219641250,400500,400500,400500,400500,0
|
|
20250312,184300,1219641250,400500,400500,400500,400500,0
|
|
20250312,184200,1219641250,400500,400500,400500,400500,0
|
|
20250312,184100,1219641250,400500,400500,400500,400500,0
|
|
20250312,184000,1219641250,400500,400500,400500,400500,0
|
|
20250312,183900,1219641250,400500,400500,400500,400500,0
|
|
20250312,183800,1219641250,400500,400500,400500,400500,0
|
|
20250312,183700,1219641250,400500,400500,400500,400500,0
|
|
20250312,183600,1219641250,400500,400500,400500,400500,0
|
|
20250312,183500,1219641250,400500,400500,400500,400500,0
|
|
20250312,183400,1219641250,400500,400500,400500,400500,0
|
|
20250312,183300,1219641250,400500,400500,400500,400500,0
|
|
20250312,183200,1219641250,400500,400500,400500,400500,0
|
|
20250312,183100,1219641250,400500,400500,400500,400500,0
|
|
20250312,183000,1219641250,400500,400500,400500,400500,0
|
|
20250312,182900,1219641250,400500,400500,400500,400500,0
|
|
20250312,182800,1219641250,400500,400500,400500,400500,0
|
|
20250312,182700,1219641250,400500,400500,400500,400500,0
|
|
20250312,182600,1219641250,400500,400500,400500,400500,0
|
|
20250312,182500,1219641250,400500,400500,400500,400500,0
|
|
20250312,182400,1219641250,400500,400500,400500,400500,0
|
|
20250312,182300,1219641250,400500,400500,400500,400500,0
|
|
20250312,182200,1219641250,400500,400500,400500,400500,0
|
|
20250312,182100,1219641250,400500,400500,400500,400500,0
|
|
20250312,182000,1219641250,400500,400500,400500,400500,164
|
|
20250312,181900,1219641250,400500,400500,400500,400500,0
|
|
20250312,181800,1219641250,400500,400500,400500,400500,0
|
|
20250312,181700,1219641250,400500,400500,400500,400500,0
|
|
20250312,181600,1219641250,400500,400500,400500,400500,0
|
|
20250312,181500,1219641250,400500,400500,400500,400500,0
|
|
20250312,181400,1219641250,400500,400500,400500,400500,0
|
|
20250312,181300,1219641250,400500,400500,400500,400500,0
|
|
20250312,181200,1219641250,400500,400500,400500,400500,0
|
|
20250312,181100,1219641250,400500,400500,400500,400500,0
|
|
20250312,181000,1219641250,400500,400500,400500,400500,0
|
|
20250312,180900,1219641250,400500,400500,400500,400500,0
|
|
20250312,180800,1219641250,400500,400500,400500,400500,0
|
|
20250312,180700,1219641250,400500,400500,400500,400500,0
|
|
20250312,180600,1219641250,400500,400500,400500,400500,0
|
|
20250312,180500,1219641250,400500,400500,400500,400500,0
|
|
20250312,180400,1219641250,400500,400500,400500,400500,0
|
|
20250312,180300,1219641250,400500,400500,400500,400500,0
|
|
20250312,180200,1219641250,400500,400500,400500,400500,0
|
|
20250312,180100,1219641250,400500,400500,400500,400500,0
|
|
20250312,180000,1219641250,400500,400500,400500,400500,0
|
|
20250312,175900,1219641250,400500,400500,400500,400500,0
|
|
20250312,175800,1219641250,400500,400500,400500,400500,0
|
|
20250312,175700,1219641250,400500,400500,400500,400500,0
|
|
20250312,175600,1219641250,400500,400500,400500,400500,0
|
|
20250312,175500,1219641250,400500,400500,400500,400500,0
|
|
20250312,175400,1219641250,400500,400500,400500,400500,0
|
|
20250312,175300,1219641250,400500,400500,400500,400500,0
|
|
20250312,175200,1219641250,400500,400500,400500,400500,0
|
|
20250312,175100,1219641250,400500,400500,400500,400500,0
|
|
20250312,175000,1219641250,400500,400500,400500,400500,164
|
|
20250312,174900,1219641250,400500,400500,400500,400500,0
|
|
20250312,174800,1219641250,400500,400500,400500,400500,0
|
|
20250312,174700,1219641250,400500,400500,400500,400500,0
|
|
20250312,174600,1219641250,400500,400500,400500,400500,0
|
|
20250312,174500,1219641250,400500,400500,400500,400500,0
|
|
20250312,174400,1219641250,400500,400500,400500,400500,0
|
|
20250312,174300,1219641250,400500,400500,400500,400500,0
|
|
20250312,174200,1219641250,400500,400500,400500,400500,0
|
|
20250312,174100,1219641250,400500,400500,400500,400500,0
|
|
20250312,174000,1219641250,400500,400500,400500,400500,0
|
|
20250312,173900,1219641250,400500,400500,400500,400500,0
|
|
20250312,173800,1219641250,400500,400500,400500,400500,0
|
|
20250312,173700,1219641250,400500,400500,400500,400500,0
|
|
20250312,173600,1219641250,400500,400500,400500,400500,0
|
|
20250312,173500,1219641250,400500,400500,400500,400500,0
|
|
20250312,173400,1219641250,400500,400500,400500,400500,0
|
|
20250312,173300,1219641250,400500,400500,400500,400500,0
|
|
20250312,173200,1219641250,400500,400500,400500,400500,0
|
|
20250312,173100,1219641250,400500,400500,400500,400500,0
|
|
20250312,173000,1219641250,400500,400500,400500,400500,0
|
|
20250312,172900,1219641250,400500,400500,400500,400500,0
|
|
20250312,172800,1219641250,400500,400500,400500,400500,0
|
|
20250312,172700,1219641250,400500,400500,400500,400500,0
|
|
20250312,172600,1219641250,400500,400500,400500,400500,0
|
|
20250312,172500,1219641250,400500,400500,400500,400500,0
|
|
20250312,172400,1219641250,400500,400500,400500,400500,0
|
|
20250312,172300,1219641250,400500,400500,400500,400500,0
|
|
20250312,172200,1219641250,400500,400500,400500,400500,0
|
|
20250312,172100,1219641250,400500,400500,400500,400500,0
|
|
20250312,172000,1219641250,400500,400500,400500,400500,164
|
|
20250312,171900,1219641250,400500,400500,400500,400500,0
|
|
20250312,171800,1219641250,400500,400500,400500,400500,0
|
|
20250312,171700,1219641250,400500,400500,400500,400500,0
|
|
20250312,171600,1219641250,400500,400500,400500,400500,0
|
|
20250312,171500,1219641250,400500,400500,400500,400500,0
|
|
20250312,171400,1219641250,400500,400500,400500,400500,0
|
|
20250312,171300,1219641250,400500,400500,400500,400500,0
|
|
20250312,171200,1219641250,400500,400500,400500,400500,0
|
|
20250312,171100,1219641250,400500,400500,400500,400500,0
|
|
20250312,171000,1219641250,400500,400500,400500,400500,0
|
|
20250312,170900,1219641250,400500,400500,400500,400500,0
|
|
20250312,170800,1219641250,400500,400500,400500,400500,0
|
|
20250312,170700,1219641250,400500,400500,400500,400500,0
|
|
20250312,170600,1219641250,400500,400500,400500,400500,0
|
|
20250312,170500,1219641250,400500,400500,400500,400500,0
|
|
20250312,170400,1219641250,400500,400500,400500,400500,0
|
|
20250312,170300,1219641250,400500,400500,400500,400500,0
|
|
20250312,170200,1219641250,400500,400500,400500,400500,0
|
|
20250312,170100,1219641250,400500,400500,400500,400500,0
|
|
20250312,170000,1219641250,400500,400500,400500,400500,0
|
|
20250312,165900,1219641250,400500,400500,400500,400500,0
|
|
20250312,165800,1219641250,400500,400500,400500,400500,0
|
|
20250312,165700,1219641250,400500,400500,400500,400500,0
|
|
20250312,165600,1219641250,400500,400500,400500,400500,0
|
|
20250312,165500,1219641250,400500,400500,400500,400500,0
|
|
20250312,165400,1219641250,400500,400500,400500,400500,0
|
|
20250312,165300,1219641250,400500,400500,400500,400500,0
|
|
20250312,165200,1219641250,400500,400500,400500,400500,0
|
|
20250312,165100,1219641250,400500,400500,400500,400500,0
|
|
20250312,165000,1219641250,400500,400500,400500,400500,164
|
|
20250312,164900,1219641250,400500,400500,400500,400500,0
|
|
20250312,164800,1219641250,400500,400500,400500,400500,0
|
|
20250312,164700,1219641250,400500,400500,400500,400500,0
|
|
20250312,164600,1219641250,400500,400500,400500,400500,0
|
|
20250312,164500,1219641250,400500,400500,400500,400500,0
|
|
20250312,164400,1219641250,400500,400500,400500,400500,0
|
|
20250312,164300,1219641250,400500,400500,400500,400500,0
|
|
20250312,164200,1219641250,400500,400500,400500,400500,0
|
|
20250312,164100,1219641250,400500,400500,400500,400500,0
|
|
20250312,164000,1219641250,400500,400500,400500,400500,0
|
|
20250312,163900,1219641250,400500,400500,400500,400500,0
|
|
20250312,163800,1219641250,400500,400500,400500,400500,0
|
|
20250312,163700,1219641250,400500,400500,400500,400500,0
|
|
20250312,163600,1219641250,400500,400500,400500,400500,0
|
|
20250312,163500,1219641250,400500,400500,400500,400500,0
|
|
20250312,163400,1219641250,400500,400500,400500,400500,0
|
|
20250312,163300,1219641250,400500,400500,400500,400500,0
|
|
20250312,163200,1219641250,400500,400500,400500,400500,0
|
|
20250312,163100,1219641250,400500,400500,400500,400500,0
|
|
20250312,163000,1219641250,400500,400500,400500,400500,0
|
|
20250312,162900,1219641250,400500,400500,400500,400500,0
|
|
20250312,162800,1219641250,400500,400500,400500,400500,0
|
|
20250312,162700,1219641250,400500,400500,400500,400500,0
|
|
20250312,162600,1219641250,400500,400500,400500,400500,0
|
|
20250312,162500,1219641250,400500,400500,400500,400500,0
|
|
20250312,162400,1219641250,400500,400500,400500,400500,0
|
|
20250312,162300,1219641250,400500,400500,400500,400500,0
|
|
20250312,162200,1219641250,400500,400500,400500,400500,0
|
|
20250312,162100,1219641250,400500,400500,400500,400500,0
|
|
20250312,162000,1219641250,400500,400500,400500,400500,164
|
|
20250312,161900,1219641250,400500,400500,400500,400500,0
|
|
20250312,161800,1219641250,400500,400500,400500,400500,0
|
|
20250312,161700,1219641250,400500,400500,400500,400500,0
|
|
20250312,161600,1219641250,400500,400500,400500,400500,0
|
|
20250312,161500,1219641250,400500,400500,400500,400500,0
|
|
20250312,161400,1219641250,400500,400500,400500,400500,0
|
|
20250312,161300,1219641250,400500,400500,400500,400500,0
|
|
20250312,161200,1219641250,400500,400500,400500,400500,0
|
|
20250312,161100,1219641250,400500,400500,400500,400500,0
|
|
20250312,161000,1219641250,400500,400500,400500,400500,0
|
|
20250312,160900,1219641250,400500,400500,400500,400500,0
|
|
20250312,160800,1219641250,400500,400500,400500,400500,0
|
|
20250312,160700,1219641250,400500,400500,400500,400500,0
|
|
20250312,160600,1219641250,400500,400500,400500,400500,0
|
|
20250312,160500,1219641250,400500,400500,400500,400500,0
|
|
20250312,160400,1219641250,400500,400500,400500,400500,0
|
|
20250312,160300,1219641250,400500,400500,400500,400500,0
|
|
20250312,160200,1219641250,400500,400500,400500,400500,0
|
|
20250312,160100,1219641250,400500,400500,400500,400500,0
|
|
20250312,160000,1219641250,400500,400500,400500,400500,0
|
|
20250312,155900,1219641250,400500,400500,400500,400500,0
|
|
20250312,155800,1219641250,400500,400500,400500,400500,0
|
|
20250312,155700,1219641250,400500,400500,400500,400500,0
|
|
20250312,155600,1219641250,400500,400500,400500,400500,0
|
|
20250312,155500,1219641250,400500,400500,400500,400500,0
|
|
20250312,155400,1219641250,400500,400500,400500,400500,0
|
|
20250312,155300,1219641250,400500,400500,400500,400500,0
|
|
20250312,155200,1219641250,400500,400500,400500,400500,0
|
|
20250312,155100,1219641250,400500,400500,400500,400500,0
|
|
20250312,155000,1219641250,400500,400500,400500,400500,164
|
|
20250312,154900,1219641250,400500,400500,400500,400500,0
|
|
20250312,154800,1219641250,400500,400500,400500,400500,0
|
|
20250312,154700,1219641250,400500,400500,400500,400500,0
|
|
20250312,154600,1219641250,400500,400500,400500,400500,0
|
|
20250312,154500,1219641250,400500,400500,400500,400500,0
|
|
20250312,154400,1219641250,400500,400500,400500,400500,0
|
|
20250312,154300,1219641250,400500,400500,400500,400500,0
|
|
20250312,154200,1219641250,400500,400500,400500,400500,0
|
|
20250312,154100,1219641250,400500,400500,400500,400500,0
|
|
20250312,154000,1219641250,400500,400500,400500,400500,0
|
|
20250312,153900,1219641250,400500,400500,400500,400500,0
|
|
20250312,153800,1219641250,400500,400500,400500,400500,0
|
|
20250312,153700,1219641250,400500,400500,400500,400500,0
|
|
20250312,153600,1219641250,400500,400500,400500,400500,0
|
|
20250312,153500,1219641250,400500,400500,400500,400500,0
|
|
20250312,153400,1219641250,400500,400500,400500,400500,0
|
|
20250312,153300,1219641250,400500,400500,400500,400500,0
|
|
20250312,153200,1219641250,400500,400500,400500,400500,0
|
|
20250312,153100,1219641250,400500,400500,400500,400500,0
|
|
20250312,153000,1219641250,400500,400500,400500,400500,164
|
|
20250312,152900,1153959250,400000,400000,400000,400000,0
|
|
20250312,152800,1153959250,400000,400000,400000,400000,0
|
|
20250312,152700,1153959250,400000,400000,400000,400000,0
|
|
20250312,152600,1153959250,400000,400000,400000,400000,0
|
|
20250312,152500,1153959250,400000,400000,400000,400000,0
|
|
20250312,152400,1153959250,400000,400000,400000,400000,0
|
|
20250312,152300,1153959250,400000,400000,400000,400000,0
|
|
20250312,152200,1153959250,400000,400000,400000,400000,0
|
|
20250312,152100,1153959250,400000,400000,400000,400000,0
|
|
20250312,152000,1153959250,400000,400000,400000,400000,0
|
|
20250312,151900,1153959250,400000,400500,400500,400000,5
|
|
20250312,151800,1151957750,400500,400000,400500,400000,2
|
|
20250312,151700,1151157250,400000,400500,400500,400000,22
|
|
20250312,151600,1142356250,400000,399500,400000,399500,8
|
|
20250312,151500,1139156750,399500,399500,399500,399500,0
|
|
20250312,151400,1139156750,399500,399500,399500,399500,29
|
|
20250312,151300,1127571250,400000,400000,400000,399500,80
|
|
20250312,151200,1095607250,400000,400000,400000,400000,15
|
|
20250312,151100,1089607250,400000,400000,400000,400000,3
|
|
20250312,151000,1088407250,399500,399500,400000,399500,7
|
|
20250312,150900,1085609750,400000,400000,400000,400000,2
|
|
20250312,150800,1084809750,400000,400000,400000,400000,3
|
|
20250312,150700,1083609750,400000,400000,400000,400000,31
|
|
20250312,150600,1071209750,400000,400000,400000,400000,2
|
|
20250312,150500,1070409750,399500,399500,399500,399500,12
|
|
20250312,150400,1065615750,400000,400000,400000,400000,2
|
|
20250312,150300,1064815750,399500,399500,400000,399500,14
|
|
20250312,150200,1059221750,400000,400000,400000,400000,1
|
|
20250312,150100,1058821750,400000,399500,400000,399500,7
|
|
20250312,150000,1056022250,399500,400000,400000,399500,3
|
|
20250312,145900,1054823250,399500,400000,400000,399500,3
|
|
20250312,145800,1053623750,400000,400000,400000,400000,5
|
|
20250312,145700,1051623750,400000,400000,400000,400000,1
|
|
20250312,145600,1051223750,400000,400000,400000,400000,2
|
|
20250312,145500,1050423750,400000,400000,400000,400000,3
|
|
20250312,145400,1049223750,399500,399500,400000,399500,8
|
|
20250312,145300,1046026750,399500,400000,400000,399500,6
|
|
20250312,145200,1043628750,399500,399500,399500,399500,0
|
|
20250312,145100,1043628750,399500,399500,399500,399500,19
|
|
20250312,145000,1036038250,399500,399500,399500,399500,1
|
|
20250312,144900,1035638750,399000,399000,399000,399000,0
|
|
20250312,144800,1035638750,399000,399000,399000,399000,0
|
|
20250312,144700,1035638750,399000,399000,399000,399000,2
|
|
20250312,144600,1034840750,399000,399000,399000,399000,8
|
|
20250312,144500,1031648750,399500,399500,399500,399500,2
|
|
20250312,144400,1030849750,399500,399500,399500,399500,0
|
|
20250312,144300,1030849750,399500,399500,399500,399500,0
|
|
20250312,144200,1030849750,399500,399000,399500,399000,39
|
|
20250312,144100,1015270250,399000,399000,399000,399000,0
|
|
20250312,144000,1015270250,399000,399000,399000,399000,28
|
|
20250312,143900,1004098250,399500,399500,399500,399500,2
|
|
20250312,143800,1003299250,399500,399500,399500,399500,0
|
|
20250312,143700,1003299250,399500,399500,399500,399500,0
|
|
20250312,143600,1003299250,399500,399000,399500,399000,9
|
|
20250312,143500,999707750,399000,399000,399000,399000,0
|
|
20250312,143400,999707750,399000,399000,399000,399000,1
|
|
20250312,143300,999308750,399000,399000,399000,399000,0
|
|
20250312,143200,999308750,399000,399000,399000,399000,0
|
|
20250312,143100,999308750,399000,399000,399000,399000,8
|
|
20250312,143000,996116750,399000,399000,399000,399000,0
|
|
20250312,142900,996116750,399000,399000,399000,399000,0
|
|
20250312,142800,996116750,399000,399000,399000,399000,0
|
|
20250312,142700,996116750,399000,399000,399000,399000,0
|
|
20250312,142600,996116750,399000,399000,399000,399000,0
|
|
20250312,142500,996116750,399000,398500,399000,398500,10
|
|
20250312,142400,992129750,399000,399000,399000,399000,0
|
|
20250312,142300,992129750,399000,399000,399000,399000,0
|
|
20250312,142200,992129750,399000,399000,399000,399000,2
|
|
20250312,142100,991331750,399000,399000,399000,399000,0
|
|
20250312,142000,991331750,399000,399000,399000,399000,0
|
|
20250312,141900,991331750,399000,399000,399000,399000,0
|
|
20250312,141800,991331750,399000,399000,399000,399000,5
|
|
20250312,141700,989336750,399000,399000,399000,399000,2
|
|
20250312,141600,988538750,399000,399000,399000,399000,0
|
|
20250312,141500,988538750,399000,399000,399000,399000,9
|
|
20250312,141400,984947750,399000,399000,399000,399000,1
|
|
20250312,141300,984548750,399500,399500,399500,399500,0
|
|
20250312,141200,984548750,399500,399500,399500,399500,5
|
|
20250312,141100,982551250,399500,399500,399500,399500,1
|
|
20250312,141000,982151750,398500,399250,399250,398500,50
|
|
20250312,140900,962217000,399000,399000,399000,399000,0
|
|
20250312,140800,962217000,399000,399000,399000,399000,2
|
|
20250312,140700,961419000,399000,399000,399000,399000,0
|
|
20250312,140600,961419000,399000,399000,399000,399000,0
|
|
20250312,140500,961419000,399000,399000,399000,399000,2
|
|
20250312,140400,960621000,399000,399000,399000,399000,0
|
|
20250312,140300,960621000,399000,399000,399000,399000,0
|
|
20250312,140200,960621000,399000,399000,399000,399000,6
|
|
20250312,140100,958227000,399000,399000,399000,399000,3
|
|
20250312,140000,957030000,399000,399000,399000,399000,0
|
|
20250312,135900,957030000,399000,399000,399000,399000,0
|
|
20250312,135800,957030000,399000,399000,399000,399000,0
|
|
20250312,135700,957030000,399000,399000,399000,399000,0
|
|
20250312,135600,957030000,399000,399000,399000,399000,0
|
|
20250312,135500,957030000,399000,399000,399000,399000,1
|
|
20250312,135400,956631000,398500,398500,398500,398500,0
|
|
20250312,135300,956631000,398500,398500,398500,398500,0
|
|
20250312,135200,956631000,398500,398500,398500,398500,0
|
|
20250312,135100,956631000,398500,399000,399000,398500,6
|
|
20250312,135000,954239500,398500,398500,398500,398500,2
|
|
20250312,134900,953442500,398500,398500,398500,398500,10
|
|
20250312,134800,949457500,399000,399250,399250,399000,96
|
|
20250312,134700,911153250,399500,399500,399500,399500,2
|
|
20250312,134600,910354250,399000,399000,399000,399000,1
|
|
20250312,134500,909955250,399500,399500,399500,399000,3
|
|
20250312,134400,908757250,399500,399500,399500,399500,0
|
|
20250312,134300,908757250,399500,399500,399500,399500,0
|
|
20250312,134200,908757250,399500,399500,399500,399500,4
|
|
20250312,134100,907159250,399500,399500,399500,399500,1
|
|
20250312,134000,906759750,399000,399000,399000,399000,1
|
|
20250312,133900,906360750,399000,399000,399000,399000,17
|
|
20250312,133800,899577750,399000,399000,399000,399000,0
|
|
20250312,133700,899577750,399000,399000,399000,399000,0
|
|
20250312,133600,899577750,399000,399000,399000,399000,0
|
|
20250312,133500,899577750,399000,399000,399000,399000,1
|
|
20250312,133400,899178750,399000,399000,399000,399000,0
|
|
20250312,133300,899178750,399000,399000,399000,399000,0
|
|
20250312,133200,899178750,399000,399000,399000,399000,0
|
|
20250312,133100,899178750,399000,399000,399000,399000,0
|
|
20250312,133000,899178750,399000,399000,399000,399000,0
|
|
20250312,132900,899178750,399000,399000,399000,399000,0
|
|
20250312,132800,899178750,399000,399000,399000,399000,60
|
|
20250312,132700,875238750,399000,399000,399000,399000,0
|
|
20250312,132600,875238750,399000,399000,399000,399000,0
|
|
20250312,132500,875238750,399000,399000,399000,399000,0
|
|
20250312,132400,875238750,399000,399000,399000,399000,0
|
|
20250312,132300,875238750,399000,399000,399000,399000,0
|
|
20250312,132200,875238750,399000,399000,399000,399000,12
|
|
20250312,132100,870450750,399500,399000,399500,399000,25
|
|
20250312,132000,860474500,399000,399000,399000,399000,2
|
|
20250312,131900,859676500,398500,398500,398500,398500,0
|
|
20250312,131800,859676500,398500,399000,399000,398500,166
|
|
20250312,131700,793443500,399000,399000,399000,398500,56
|
|
20250312,131600,771100500,399000,399000,399000,399000,36
|
|
20250312,131500,756736500,399000,399000,399000,399000,0
|
|
20250312,131400,756736500,399000,399000,399000,399000,2
|
|
20250312,131300,755938500,399000,399000,399000,399000,0
|
|
20250312,131200,755938500,399000,399000,399000,399000,0
|
|
20250312,131100,755938500,399000,399000,399000,399000,0
|
|
20250312,131000,755938500,399000,399000,399000,399000,0
|
|
20250312,130900,755938500,399000,399000,399000,399000,66
|
|
20250312,130800,729604500,398500,398500,398500,398500,24
|
|
20250312,130700,720040500,398500,398500,398500,398500,7
|
|
20250312,130600,717251000,398500,398500,398500,398500,1
|
|
20250312,130500,716852500,398500,398500,398500,398500,14
|
|
20250312,130400,711273500,398500,398500,398500,398000,156
|
|
20250312,130300,649180000,399000,399000,399000,399000,40
|
|
20250312,130200,633220000,398500,398500,398500,398500,3
|
|
20250312,130100,632024500,399000,398500,399000,398500,15
|
|
20250312,130000,626046500,399000,399000,399000,399000,1
|
|
20250312,125900,625647500,398500,398500,398500,398500,46
|
|
20250312,125800,607316500,398500,398500,398500,398500,127
|
|
20250312,125700,556707000,398500,398500,398500,398500,1
|
|
20250312,125600,556308500,398000,398000,398000,398000,1
|
|
20250312,125500,555910500,398000,398000,398000,398000,4
|
|
20250312,125400,554318500,398000,398000,398000,398000,0
|
|
20250312,125300,554318500,398000,398000,398000,398000,2
|
|
20250312,125200,553522500,398000,398000,398000,398000,0
|
|
20250312,125100,553522500,398000,398500,398500,398000,3
|
|
20250312,125000,552327500,398500,398500,398500,398500,1
|
|
20250312,124900,551929000,398500,398500,398500,398500,0
|
|
20250312,124800,551929000,398500,398500,398500,398500,1
|
|
20250312,124700,551530500,398000,398500,398500,398000,3
|
|
20250312,124600,550335500,398500,398500,398500,398500,3
|
|
20250312,124500,549140000,398000,398000,398000,398000,3
|
|
20250312,124400,547946000,398000,398000,398000,398000,0
|
|
20250312,124300,547946000,398000,398000,398000,398000,1
|
|
20250312,124200,547548000,398000,398500,398500,398000,27
|
|
20250312,124100,536798500,398500,398500,398500,398500,0
|
|
20250312,124000,536798500,398500,398500,398500,398500,14
|
|
20250312,123900,531219500,398500,398500,398500,398500,0
|
|
20250312,123800,531219500,398500,398500,398500,398500,2
|
|
20250312,123700,530422500,398500,398500,398500,398500,0
|
|
20250312,123600,530422500,398500,398500,398500,398500,14
|
|
20250312,123500,524843500,398500,398500,398500,398500,0
|
|
20250312,123400,524843500,398500,398500,398500,398500,0
|
|
20250312,123300,524843500,398500,398500,398500,398500,0
|
|
20250312,123200,524843500,398500,398500,398500,398500,11
|
|
20250312,123100,520460000,398500,398500,398500,398500,15
|
|
20250312,123000,514482500,398500,398000,398500,398000,12
|
|
20250312,122900,509706000,398500,398500,398500,398500,7
|
|
20250312,122800,506916500,398500,398500,398500,398500,0
|
|
20250312,122700,506916500,398500,398500,398500,398500,5
|
|
20250312,122600,504924000,398500,398500,398500,398500,4
|
|
20250312,122500,503330000,398500,398500,398500,398500,4
|
|
20250312,122400,501736000,398500,398500,398500,398500,10
|
|
20250312,122300,497751000,398500,398500,398500,398500,0
|
|
20250312,122200,497751000,398500,398500,398500,398500,0
|
|
20250312,122100,497751000,398500,398500,398500,398500,0
|
|
20250312,122000,497751000,398500,398500,398500,398500,0
|
|
20250312,121900,497751000,398500,398500,398500,398500,0
|
|
20250312,121800,497751000,398500,398500,398500,398500,1
|
|
20250312,121700,497352500,398500,398500,398500,398500,0
|
|
20250312,121600,497352500,398500,398500,398500,398500,4
|
|
20250312,121500,495758500,398500,398500,398500,398500,64
|
|
20250312,121400,470254500,398500,398500,398500,398500,0
|
|
20250312,121300,470254500,398500,398500,398500,398500,72
|
|
20250312,121200,441562500,398000,398000,398000,398000,0
|
|
20250312,121100,441562500,398000,398000,398000,398000,0
|
|
20250312,121000,441562500,398000,398000,398000,398000,2
|
|
20250312,120900,440766500,398500,398500,398500,398500,0
|
|
20250312,120800,440766500,398500,398500,398500,398500,0
|
|
20250312,120700,440766500,398500,398500,398500,398500,0
|
|
20250312,120600,440766500,398500,398500,398500,398500,2
|
|
20250312,120500,439969500,398500,398500,398500,398500,4
|
|
20250312,120400,438375500,398500,398500,398500,398500,0
|
|
20250312,120300,438375500,398500,398500,398500,398500,0
|
|
20250312,120200,438375500,398500,398500,398500,398500,0
|
|
20250312,120100,438375500,398500,398500,398500,398500,1
|
|
20250312,120000,437977000,398000,398000,398000,398000,1
|
|
20250312,115900,437579000,398500,398500,398500,398500,0
|
|
20250312,115800,437579000,398500,398500,398500,398500,10
|
|
20250312,115700,433594000,398000,398000,398000,398000,16
|
|
20250312,115600,427226000,398500,398500,398500,398500,4
|
|
20250312,115500,425632000,398500,398500,398500,398500,1
|
|
20250312,115400,425233500,398500,398500,398500,398500,3
|
|
20250312,115300,424038000,398000,398000,398000,398000,0
|
|
20250312,115200,424038000,398000,398000,398000,398000,1
|
|
20250312,115100,423640000,398000,398000,398000,398000,0
|
|
20250312,115000,423640000,398000,398000,398000,398000,22
|
|
20250312,114900,414884000,398500,398500,398500,398500,0
|
|
20250312,114800,414884000,398500,398500,398500,398500,0
|
|
20250312,114700,414884000,398500,398500,398500,398500,1
|
|
20250312,114600,414485500,398000,398000,398000,398000,1
|
|
20250312,114500,414087500,398500,398500,398500,398500,3
|
|
20250312,114400,412892000,398000,398000,398000,398000,1
|
|
20250312,114300,412494000,398000,398000,398000,398000,0
|
|
20250312,114200,412494000,398000,398000,398000,398000,1
|
|
20250312,114100,412096000,398500,398500,398500,398500,0
|
|
20250312,114000,412096000,398500,398500,398500,398500,0
|
|
20250312,113900,412096000,398500,398500,398500,398500,0
|
|
20250312,113800,412096000,398500,398500,398500,398500,58
|
|
20250312,113700,388983000,398500,398500,398500,398500,1
|
|
20250312,113600,388584500,398500,398500,398500,398500,0
|
|
20250312,113500,388584500,398500,398500,398500,398500,7
|
|
20250312,113400,385795000,398500,398500,398500,398500,0
|
|
20250312,113300,385795000,398500,398500,398500,398500,0
|
|
20250312,113200,385795000,398500,398500,398500,398500,3
|
|
20250312,113100,384599500,398500,398500,398500,398500,0
|
|
20250312,113000,384599500,398500,398500,398500,398500,3
|
|
20250312,112900,383404000,398000,398000,398000,398000,0
|
|
20250312,112800,383404000,398000,398000,398000,398000,13
|
|
20250312,112700,378230000,398500,398500,398500,398500,3
|
|
20250312,112600,377034500,398500,398500,398500,398500,0
|
|
20250312,112500,377034500,398500,398500,398500,398500,0
|
|
20250312,112400,377034500,398500,398500,398500,398500,12
|
|
20250312,112300,372252500,398000,398000,398000,398000,0
|
|
20250312,112200,372252500,398000,398000,398000,398000,0
|
|
20250312,112100,372252500,398000,398000,398000,398000,0
|
|
20250312,112000,372252500,398000,398000,398000,398000,0
|
|
20250312,111900,372252500,398000,398000,398000,398000,1
|
|
20250312,111800,371854500,398000,398000,398000,398000,0
|
|
20250312,111700,371854500,398000,398000,398000,398000,0
|
|
20250312,111600,371854500,398000,398000,398000,398000,1
|
|
20250312,111500,371456500,398000,398000,398000,398000,15
|
|
20250312,111400,365486500,398500,398500,398500,398500,0
|
|
20250312,111300,365486500,398500,398500,398500,398500,9
|
|
20250312,111200,361900000,398750,398750,398750,398750,0
|
|
20250312,111100,361900000,398750,399000,399000,398750,2
|
|
20250312,111000,361102250,398750,398750,398750,398750,2
|
|
20250312,110900,360304750,399000,399000,399000,399000,2
|
|
20250312,110800,359506750,398750,398750,398750,398750,7
|
|
20250312,110700,356715500,398750,398750,398750,398750,0
|
|
20250312,110600,356715500,398750,398750,398750,398750,1
|
|
20250312,110500,356316750,398750,398750,398750,398750,2
|
|
20250312,110400,355519250,398500,398500,398500,398500,0
|
|
20250312,110300,355519250,398500,398500,398500,398500,0
|
|
20250312,110200,355519250,398500,398500,398500,398500,0
|
|
20250312,110100,355519250,398500,398500,398500,398500,11
|
|
20250312,110000,351135750,399000,399000,399000,399000,2
|
|
20250312,105900,350337750,398500,398500,398500,398500,0
|
|
20250312,105800,350337750,398500,398500,398500,398500,0
|
|
20250312,105700,350337750,398500,398500,398500,398500,0
|
|
20250312,105600,350337750,398500,398500,398500,398500,10
|
|
20250312,105500,346352750,398500,398500,398500,398500,6
|
|
20250312,105400,343961750,398500,398500,398500,398500,0
|
|
20250312,105300,343961750,398500,398500,398500,398500,8
|
|
20250312,105200,340773750,398500,398500,398500,398500,20
|
|
20250312,105100,332803750,398000,398000,398000,398000,0
|
|
20250312,105000,332803750,398000,398000,399000,398000,21
|
|
20250312,104900,324444750,397500,397500,397500,397500,0
|
|
20250312,104800,324444750,397500,397500,397500,397500,0
|
|
20250312,104700,324444750,397500,397500,397500,397500,1
|
|
20250312,104600,324047250,397500,397500,397500,397500,0
|
|
20250312,104500,324047250,397500,397500,397500,397500,3
|
|
20250312,104400,322854750,397500,397500,397500,397500,1
|
|
20250312,104300,322457250,397500,397500,397500,397500,0
|
|
20250312,104200,322457250,397500,397500,397500,397500,2
|
|
20250312,104100,321662250,397500,397500,397500,397500,3
|
|
20250312,104000,320469750,398000,398000,398000,398000,1
|
|
20250312,103900,320071750,397500,397500,397500,397500,0
|
|
20250312,103800,320071750,397500,397500,397500,397500,25
|
|
20250312,103700,310134250,398000,398000,398000,398000,0
|
|
20250312,103600,310134250,398000,398000,398000,398000,3
|
|
20250312,103500,308940250,398000,398000,398000,398000,0
|
|
20250312,103400,308940250,398000,398000,398000,398000,2
|
|
20250312,103300,308144250,398500,398500,398500,398500,0
|
|
20250312,103200,308144250,398500,398000,398500,398000,28
|
|
20250312,103100,296987250,398500,398000,398500,398000,21
|
|
20250312,103000,288627750,398500,398500,398500,398500,1
|
|
20250312,102900,288229250,398500,398500,398500,398500,0
|
|
20250312,102800,288229250,398500,398500,398500,398500,0
|
|
20250312,102700,288229250,398500,398500,398500,398500,2
|
|
20250312,102600,287432250,398500,398500,398500,398500,0
|
|
20250312,102500,287432250,398500,398500,398500,398500,0
|
|
20250312,102400,287432250,398500,398500,398500,398500,0
|
|
20250312,102300,287432250,398500,398500,398500,398500,0
|
|
20250312,102200,287432250,398500,398500,398500,398500,0
|
|
20250312,102100,287432250,398500,398000,398500,398000,9
|
|
20250312,102000,283849250,398000,398500,398500,398000,38
|
|
20250312,101900,268706750,398500,398500,398500,398500,0
|
|
20250312,101800,268706750,398500,398500,398500,398500,1
|
|
20250312,101700,268308250,398500,399000,399000,398500,23
|
|
20250312,101600,259139250,399000,399000,399000,399000,0
|
|
20250312,101500,259139250,399000,398000,399000,398000,4
|
|
20250312,101400,257544750,398500,398500,398500,398500,1
|
|
20250312,101300,257146250,398000,398000,398000,398000,0
|
|
20250312,101200,257146250,398000,398000,398000,398000,10
|
|
20250312,101100,253166250,397500,397500,397500,397500,10
|
|
20250312,101000,249191250,397500,397500,397500,397500,0
|
|
20250312,100900,249191250,397500,398500,398500,397500,2
|
|
20250312,100800,248395250,398500,398500,398500,398500,2
|
|
20250312,100700,247598250,397500,398000,398000,397500,4
|
|
20250312,100600,246007750,397500,397000,397500,397000,30
|
|
20250312,100500,234092750,397500,397500,397500,397500,35
|
|
20250312,100400,220180250,397500,397500,397500,397500,0
|
|
20250312,100300,220180250,397500,397500,397500,397500,2
|
|
20250312,100200,219385250,398000,397500,398000,397500,13
|
|
20250312,100100,214213750,398000,398000,398000,398000,1
|
|
20250312,100000,213815750,397500,397500,398000,397500,8
|
|
20250312,095900,210634750,398000,398500,398500,398000,3
|
|
20250312,095800,209439750,399000,399000,399000,399000,0
|
|
20250312,095700,209439750,399000,399000,399000,399000,0
|
|
20250312,095600,209439750,399000,399000,399000,399000,0
|
|
20250312,095500,209439750,399000,399000,399000,399000,1
|
|
20250312,095400,209040750,399000,399000,399000,399000,0
|
|
20250312,095300,209040750,399000,399000,399000,399000,0
|
|
20250312,095200,209040750,399000,399000,399000,399000,1
|
|
20250312,095100,208641750,399000,399000,399000,399000,0
|
|
20250312,095000,208641750,399000,399000,399000,399000,0
|
|
20250312,094900,208641750,399000,399000,399000,399000,0
|
|
20250312,094800,208641750,399000,399000,399000,399000,0
|
|
20250312,094700,208641750,399000,398500,399000,398500,17
|
|
20250312,094600,201859750,397500,397500,397500,397500,3
|
|
20250312,094500,200667250,397500,397500,397500,397500,44
|
|
20250312,094400,183177250,398000,398000,398000,398000,1
|
|
20250312,094300,182779250,397500,397500,397500,397500,2
|
|
20250312,094200,181984250,398000,398000,398000,398000,1
|
|
20250312,094100,181586250,398000,398000,398000,398000,6
|
|
20250312,094000,179198250,398500,398000,398500,397500,6
|
|
20250312,093900,176810250,398000,398000,398000,398000,0
|
|
20250312,093800,176810250,398000,398000,398000,398000,3
|
|
20250312,093700,175616250,398500,398500,398500,398500,0
|
|
20250312,093600,175616250,398500,398500,398500,398500,0
|
|
20250312,093500,175616250,398500,398500,398500,398500,15
|
|
20250312,093400,169638750,398500,398500,398500,398500,2
|
|
20250312,093300,168841750,399500,398000,399500,398000,100
|
|
20250312,093200,128941750,397000,397000,398000,397000,3
|
|
20250312,093100,127749750,398000,397500,398000,397500,33
|
|
20250312,093000,114631250,398000,397500,398000,397500,5
|
|
20250312,092900,112642500,397500,397500,397500,397000,8
|
|
20250312,092800,109463500,397000,397000,397000,397000,11
|
|
20250312,092700,105096500,397500,397500,397500,397500,19
|
|
20250312,092600,97544000,397500,397500,397500,397500,0
|
|
20250312,092500,97544000,397500,397500,397500,397500,40
|
|
20250312,092400,81644000,398000,398000,398000,398000,41
|
|
20250312,092300,65326000,398500,398500,398500,398500,0
|
|
20250312,092200,65326000,398500,398500,398500,398500,1
|
|
20250312,092100,64927500,398500,398000,398500,398000,5
|
|
20250312,092000,62936500,398000,398000,398000,398000,5
|
|
20250312,091900,60946500,398000,398000,398000,398000,2
|
|
20250312,091800,60150500,398000,398000,398000,398000,0
|
|
20250312,091700,60150500,398000,398000,398000,398000,0
|
|
20250312,091600,60150500,398000,398000,398000,398000,1
|
|
20250312,091500,59752500,398500,399000,399000,398500,26
|
|
20250312,091400,49391000,399500,399500,399500,399500,1
|
|
20250312,091300,48991500,399000,399000,399500,399000,12
|
|
20250312,091200,44203000,399000,399000,399000,399000,0
|
|
20250312,091100,44203000,399000,399000,399000,399000,0
|
|
20250312,091000,44203000,399000,399000,399000,399000,2
|
|
20250312,090900,43405000,399500,398500,399500,398500,10
|
|
20250312,090800,39415000,398500,398500,398500,398500,9
|
|
20250312,090700,35828500,398500,398500,398500,398500,0
|
|
20250312,090600,35828500,398500,399500,399500,398500,5
|
|
20250312,090500,33833000,399500,398500,399500,398500,15
|
|
20250312,090400,27847500,398500,398500,398500,398500,1
|
|
20250312,090300,27449000,398000,398000,398000,398000,2
|
|
20250312,090200,26653000,398000,398500,398500,398000,10
|
|
20250312,090100,22670000,398500,398500,398500,398000,16
|
|
20250312,090000,16297000,398500,397000,398500,397000,41
|