593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250317,185000,932156500,399500,399500,399500,399500,512
|
|
20250317,184900,932156500,399500,399500,399500,399500,0
|
|
20250317,184800,932156500,399500,399500,399500,399500,0
|
|
20250317,184700,932156500,399500,399500,399500,399500,0
|
|
20250317,184600,932156500,399500,399500,399500,399500,0
|
|
20250317,184500,932156500,399500,399500,399500,399500,0
|
|
20250317,184400,932156500,399500,399500,399500,399500,0
|
|
20250317,184300,932156500,399500,399500,399500,399500,0
|
|
20250317,184200,932156500,399500,399500,399500,399500,0
|
|
20250317,184100,932156500,399500,399500,399500,399500,0
|
|
20250317,184000,932156500,399500,399500,399500,399500,0
|
|
20250317,183900,932156500,399500,399500,399500,399500,0
|
|
20250317,183800,932156500,399500,399500,399500,399500,0
|
|
20250317,183700,932156500,399500,399500,399500,399500,0
|
|
20250317,183600,932156500,399500,399500,399500,399500,0
|
|
20250317,183500,932156500,399500,399500,399500,399500,0
|
|
20250317,183400,932156500,399500,399500,399500,399500,0
|
|
20250317,183300,932156500,399500,399500,399500,399500,0
|
|
20250317,183200,932156500,399500,399500,399500,399500,0
|
|
20250317,183100,932156500,399500,399500,399500,399500,0
|
|
20250317,183000,932156500,399500,399500,399500,399500,0
|
|
20250317,182900,932156500,399500,399500,399500,399500,0
|
|
20250317,182800,932156500,399500,399500,399500,399500,0
|
|
20250317,182700,932156500,399500,399500,399500,399500,0
|
|
20250317,182600,932156500,399500,399500,399500,399500,0
|
|
20250317,182500,932156500,399500,399500,399500,399500,0
|
|
20250317,182400,932156500,399500,399500,399500,399500,0
|
|
20250317,182300,932156500,399500,399500,399500,399500,0
|
|
20250317,182200,932156500,399500,399500,399500,399500,0
|
|
20250317,182100,932156500,399500,399500,399500,399500,0
|
|
20250317,182000,932156500,399500,399500,399500,399500,512
|
|
20250317,181900,932156500,399500,399500,399500,399500,0
|
|
20250317,181800,932156500,399500,399500,399500,399500,0
|
|
20250317,181700,932156500,399500,399500,399500,399500,0
|
|
20250317,181600,932156500,399500,399500,399500,399500,0
|
|
20250317,181500,932156500,399500,399500,399500,399500,0
|
|
20250317,181400,932156500,399500,399500,399500,399500,0
|
|
20250317,181300,932156500,399500,399500,399500,399500,0
|
|
20250317,181200,932156500,399500,399500,399500,399500,0
|
|
20250317,181100,932156500,399500,399500,399500,399500,0
|
|
20250317,181000,932156500,399500,399500,399500,399500,0
|
|
20250317,180900,932156500,399500,399500,399500,399500,0
|
|
20250317,180800,932156500,399500,399500,399500,399500,0
|
|
20250317,180700,932156500,399500,399500,399500,399500,0
|
|
20250317,180600,932156500,399500,399500,399500,399500,0
|
|
20250317,180500,932156500,399500,399500,399500,399500,0
|
|
20250317,180400,932156500,399500,399500,399500,399500,0
|
|
20250317,180300,932156500,399500,399500,399500,399500,0
|
|
20250317,180200,932156500,399500,399500,399500,399500,0
|
|
20250317,180100,932156500,399500,399500,399500,399500,0
|
|
20250317,180000,932156500,399500,399500,399500,399500,0
|
|
20250317,175900,932156500,399500,399500,399500,399500,0
|
|
20250317,175800,932156500,399500,399500,399500,399500,0
|
|
20250317,175700,932156500,399500,399500,399500,399500,0
|
|
20250317,175600,932156500,399500,399500,399500,399500,0
|
|
20250317,175500,932156500,399500,399500,399500,399500,0
|
|
20250317,175400,932156500,399500,399500,399500,399500,0
|
|
20250317,175300,932156500,399500,399500,399500,399500,0
|
|
20250317,175200,932156500,399500,399500,399500,399500,0
|
|
20250317,175100,932156500,399500,399500,399500,399500,0
|
|
20250317,175000,932156500,399500,399500,399500,399500,512
|
|
20250317,174900,932156500,399500,399500,399500,399500,0
|
|
20250317,174800,932156500,399500,399500,399500,399500,0
|
|
20250317,174700,932156500,399500,399500,399500,399500,0
|
|
20250317,174600,932156500,399500,399500,399500,399500,0
|
|
20250317,174500,932156500,399500,399500,399500,399500,0
|
|
20250317,174400,932156500,399500,399500,399500,399500,0
|
|
20250317,174300,932156500,399500,399500,399500,399500,0
|
|
20250317,174200,932156500,399500,399500,399500,399500,0
|
|
20250317,174100,932156500,399500,399500,399500,399500,0
|
|
20250317,174000,932156500,399500,399500,399500,399500,0
|
|
20250317,173900,932156500,399500,399500,399500,399500,0
|
|
20250317,173800,932156500,399500,399500,399500,399500,0
|
|
20250317,173700,932156500,399500,399500,399500,399500,0
|
|
20250317,173600,932156500,399500,399500,399500,399500,0
|
|
20250317,173500,932156500,399500,399500,399500,399500,0
|
|
20250317,173400,932156500,399500,399500,399500,399500,0
|
|
20250317,173300,932156500,399500,399500,399500,399500,0
|
|
20250317,173200,932156500,399500,399500,399500,399500,0
|
|
20250317,173100,932156500,399500,399500,399500,399500,0
|
|
20250317,173000,932156500,399500,399500,399500,399500,0
|
|
20250317,172900,932156500,399500,399500,399500,399500,0
|
|
20250317,172800,932156500,399500,399500,399500,399500,0
|
|
20250317,172700,932156500,399500,399500,399500,399500,0
|
|
20250317,172600,932156500,399500,399500,399500,399500,0
|
|
20250317,172500,932156500,399500,399500,399500,399500,0
|
|
20250317,172400,932156500,399500,399500,399500,399500,0
|
|
20250317,172300,932156500,399500,399500,399500,399500,0
|
|
20250317,172200,932156500,399500,399500,399500,399500,0
|
|
20250317,172100,932156500,399500,399500,399500,399500,0
|
|
20250317,172000,932156500,399500,399500,399500,399500,512
|
|
20250317,171900,932156500,399500,399500,399500,399500,0
|
|
20250317,171800,932156500,399500,399500,399500,399500,0
|
|
20250317,171700,932156500,399500,399500,399500,399500,0
|
|
20250317,171600,932156500,399500,399500,399500,399500,0
|
|
20250317,171500,932156500,399500,399500,399500,399500,0
|
|
20250317,171400,932156500,399500,399500,399500,399500,0
|
|
20250317,171300,932156500,399500,399500,399500,399500,0
|
|
20250317,171200,932156500,399500,399500,399500,399500,0
|
|
20250317,171100,932156500,399500,399500,399500,399500,0
|
|
20250317,171000,932156500,399500,399500,399500,399500,0
|
|
20250317,170900,932156500,399500,399500,399500,399500,0
|
|
20250317,170800,932156500,399500,399500,399500,399500,0
|
|
20250317,170700,932156500,399500,399500,399500,399500,0
|
|
20250317,170600,932156500,399500,399500,399500,399500,0
|
|
20250317,170500,932156500,399500,399500,399500,399500,0
|
|
20250317,170400,932156500,399500,399500,399500,399500,0
|
|
20250317,170300,932156500,399500,399500,399500,399500,0
|
|
20250317,170200,932156500,399500,399500,399500,399500,0
|
|
20250317,170100,932156500,399500,399500,399500,399500,0
|
|
20250317,170000,932156500,399500,399500,399500,399500,0
|
|
20250317,165900,932156500,399500,399500,399500,399500,0
|
|
20250317,165800,932156500,399500,399500,399500,399500,0
|
|
20250317,165700,932156500,399500,399500,399500,399500,0
|
|
20250317,165600,932156500,399500,399500,399500,399500,0
|
|
20250317,165500,932156500,399500,399500,399500,399500,0
|
|
20250317,165400,932156500,399500,399500,399500,399500,0
|
|
20250317,165300,932156500,399500,399500,399500,399500,0
|
|
20250317,165200,932156500,399500,399500,399500,399500,0
|
|
20250317,165100,932156500,399500,399500,399500,399500,0
|
|
20250317,165000,932156500,399500,399500,399500,399500,512
|
|
20250317,164900,932156500,399500,399500,399500,399500,0
|
|
20250317,164800,932156500,399500,399500,399500,399500,0
|
|
20250317,164700,932156500,399500,399500,399500,399500,0
|
|
20250317,164600,932156500,399500,399500,399500,399500,0
|
|
20250317,164500,932156500,399500,399500,399500,399500,0
|
|
20250317,164400,932156500,399500,399500,399500,399500,0
|
|
20250317,164300,932156500,399500,399500,399500,399500,0
|
|
20250317,164200,932156500,399500,399500,399500,399500,0
|
|
20250317,164100,932156500,399500,399500,399500,399500,0
|
|
20250317,164000,932156500,399500,399500,399500,399500,0
|
|
20250317,163900,932156500,399500,399500,399500,399500,0
|
|
20250317,163800,932156500,399500,399500,399500,399500,0
|
|
20250317,163700,932156500,399500,399500,399500,399500,0
|
|
20250317,163600,932156500,399500,399500,399500,399500,0
|
|
20250317,163500,932156500,399500,399500,399500,399500,0
|
|
20250317,163400,932156500,399500,399500,399500,399500,0
|
|
20250317,163300,932156500,399500,399500,399500,399500,0
|
|
20250317,163200,932156500,399500,399500,399500,399500,0
|
|
20250317,163100,932156500,399500,399500,399500,399500,0
|
|
20250317,163000,932156500,399500,399500,399500,399500,0
|
|
20250317,162900,932156500,399500,399500,399500,399500,0
|
|
20250317,162800,932156500,399500,399500,399500,399500,0
|
|
20250317,162700,932156500,399500,399500,399500,399500,0
|
|
20250317,162600,932156500,399500,399500,399500,399500,0
|
|
20250317,162500,932156500,399500,399500,399500,399500,0
|
|
20250317,162400,932156500,399500,399500,399500,399500,0
|
|
20250317,162300,932156500,399500,399500,399500,399500,0
|
|
20250317,162200,932156500,399500,399500,399500,399500,0
|
|
20250317,162100,932156500,399500,399500,399500,399500,0
|
|
20250317,162000,932156500,399500,399500,399500,399500,512
|
|
20250317,161900,932156500,399500,399500,399500,399500,0
|
|
20250317,161800,932156500,399500,399500,399500,399500,0
|
|
20250317,161700,932156500,399500,399500,399500,399500,0
|
|
20250317,161600,932156500,399500,399500,399500,399500,0
|
|
20250317,161500,932156500,399500,399500,399500,399500,0
|
|
20250317,161400,932156500,399500,399500,399500,399500,0
|
|
20250317,161300,932156500,399500,399500,399500,399500,0
|
|
20250317,161200,932156500,399500,399500,399500,399500,0
|
|
20250317,161100,932156500,399500,399500,399500,399500,0
|
|
20250317,161000,932156500,399500,399500,399500,399500,0
|
|
20250317,160900,932156500,399500,399500,399500,399500,0
|
|
20250317,160800,932156500,399500,399500,399500,399500,0
|
|
20250317,160700,932156500,399500,399500,399500,399500,0
|
|
20250317,160600,932156500,399500,399500,399500,399500,0
|
|
20250317,160500,932156500,399500,399500,399500,399500,0
|
|
20250317,160400,932156500,399500,399500,399500,399500,0
|
|
20250317,160300,932156500,399500,399500,399500,399500,0
|
|
20250317,160200,932156500,399500,399500,399500,399500,0
|
|
20250317,160100,932156500,399500,399500,399500,399500,0
|
|
20250317,160000,932156500,399500,399500,399500,399500,0
|
|
20250317,155900,932156500,399500,399500,399500,399500,0
|
|
20250317,155800,932156500,399500,399500,399500,399500,0
|
|
20250317,155700,932156500,399500,399500,399500,399500,0
|
|
20250317,155600,932156500,399500,399500,399500,399500,0
|
|
20250317,155500,932156500,399500,399500,399500,399500,0
|
|
20250317,155400,932156500,399500,399500,399500,399500,0
|
|
20250317,155300,932156500,399500,399500,399500,399500,0
|
|
20250317,155200,932156500,399500,399500,399500,399500,0
|
|
20250317,155100,932156500,399500,399500,399500,399500,0
|
|
20250317,155000,932156500,399500,399500,399500,399500,512
|
|
20250317,154900,932156500,399500,399500,399500,399500,0
|
|
20250317,154800,932156500,399500,399500,399500,399500,0
|
|
20250317,154700,932156500,399500,399500,399500,399500,0
|
|
20250317,154600,932156500,399500,399500,399500,399500,0
|
|
20250317,154500,932156500,399500,399500,399500,399500,0
|
|
20250317,154400,932156500,399500,399500,399500,399500,0
|
|
20250317,154300,932156500,399500,399500,399500,399500,0
|
|
20250317,154200,932156500,399500,399500,399500,399500,0
|
|
20250317,154100,932156500,399500,399500,399500,399500,0
|
|
20250317,154000,932156500,399500,399500,399500,399500,0
|
|
20250317,153900,932156500,399500,399500,399500,399500,0
|
|
20250317,153800,932156500,399500,399500,399500,399500,0
|
|
20250317,153700,932156500,399500,399500,399500,399500,0
|
|
20250317,153600,932156500,399500,399500,399500,399500,0
|
|
20250317,153500,932156500,399500,399500,399500,399500,0
|
|
20250317,153400,932156500,399500,399500,399500,399500,0
|
|
20250317,153300,932156500,399500,399500,399500,399500,0
|
|
20250317,153200,932156500,399500,399500,399500,399500,0
|
|
20250317,153100,932156500,399500,399500,399500,399500,0
|
|
20250317,153000,932156500,399500,399500,399500,399500,512
|
|
20250317,152900,727612500,398000,398000,398000,398000,0
|
|
20250317,152800,727612500,398000,398000,398000,398000,0
|
|
20250317,152700,727612500,398000,398000,398000,398000,0
|
|
20250317,152600,727612500,398000,398000,398000,398000,0
|
|
20250317,152500,727612500,398000,398000,398000,398000,0
|
|
20250317,152400,727612500,398000,398000,398000,398000,0
|
|
20250317,152300,727612500,398000,398000,398000,398000,0
|
|
20250317,152200,727612500,398000,398000,398000,398000,0
|
|
20250317,152100,727612500,398000,398000,398000,398000,0
|
|
20250317,152000,727612500,398000,398000,398000,398000,0
|
|
20250317,151900,727612500,398000,397500,398000,397000,46
|
|
20250317,151800,709326500,398000,398000,398000,398000,0
|
|
20250317,151700,709326500,398000,397500,398000,397000,8
|
|
20250317,151600,706147000,397500,397500,398000,397000,9
|
|
20250317,151500,702569500,398000,397500,398000,397000,10
|
|
20250317,151400,698595000,397000,398000,398000,397000,2
|
|
20250317,151300,697800000,397500,397500,397500,397000,6
|
|
20250317,151200,695415500,397500,397500,398000,397000,16
|
|
20250317,151100,689055000,398000,397500,398000,397500,4
|
|
20250317,151000,687464500,397500,397000,397500,397000,7
|
|
20250317,150900,684684500,397500,397500,397500,397500,1
|
|
20250317,150800,684287000,397500,397500,397500,397500,3
|
|
20250317,150700,683094500,397500,397500,397500,397500,2
|
|
20250317,150600,682299500,397500,397500,397500,397500,4
|
|
20250317,150500,680709500,397000,397500,397500,397000,14
|
|
20250317,150400,675145000,397500,397500,397500,397500,9
|
|
20250317,150300,671567500,398000,397500,398000,397500,3
|
|
20250317,150200,670374000,397500,397500,397500,397500,9
|
|
20250317,150100,666796500,397500,397500,397500,397500,2
|
|
20250317,150000,666001500,397000,396500,397500,396500,11
|
|
20250317,145900,661634500,396500,397000,397000,396500,5
|
|
20250317,145800,659650500,396500,396500,396500,396000,7
|
|
20250317,145700,656875500,397000,396000,397000,396000,3
|
|
20250317,145600,655685500,396000,396500,396500,396000,2
|
|
20250317,145500,654893000,396500,396000,397000,396000,10
|
|
20250317,145400,650927500,396500,396000,396500,396000,2
|
|
20250317,145300,650135000,397000,396500,397000,396500,3
|
|
20250317,145200,648945000,397000,396000,397000,396000,42
|
|
20250317,145100,632283000,396000,396000,396500,395500,4
|
|
20250317,145000,630699000,395500,395500,395500,395500,1
|
|
20250317,144900,630303500,396000,396000,396500,396000,3
|
|
20250317,144800,629115000,396000,396500,396500,396000,23
|
|
20250317,144700,620001500,396000,396000,396000,395500,4
|
|
20250317,144600,618418000,396500,396000,396500,396000,4
|
|
20250317,144500,616833500,396000,396000,396000,395500,6
|
|
20250317,144400,614458000,395500,396000,396000,395500,3
|
|
20250317,144300,613270500,396000,396000,396000,396000,11
|
|
20250317,144200,608914500,396500,396000,396500,396000,21
|
|
20250317,144100,600598000,395500,396000,396000,395500,4
|
|
20250317,144000,599015000,396000,396000,396000,396000,2
|
|
20250317,143900,598223000,396000,396000,396000,396000,2
|
|
20250317,143800,597431000,396000,396000,396000,396000,2
|
|
20250317,143700,596639000,395500,395000,396000,395000,6
|
|
20250317,143600,594267500,396000,396000,396000,395500,3
|
|
20250317,143500,593080000,395500,396000,396000,395500,2
|
|
20250317,143400,592288500,395500,395500,395500,395500,1
|
|
20250317,143300,591893000,396000,396000,396500,396000,3
|
|
20250317,143200,590704500,395500,396000,396500,395500,3
|
|
20250317,143100,589516500,395000,396000,396000,395000,6
|
|
20250317,143000,587145000,396000,395500,396000,395500,4
|
|
20250317,142900,585562000,396000,396000,396000,395500,63
|
|
20250317,142800,560615000,395500,396000,396000,395500,18
|
|
20250317,142700,553495000,396000,395500,396000,395500,3
|
|
20250317,142600,552308000,396000,395500,396500,395000,6
|
|
20250317,142500,549933000,395500,396500,396500,395500,12
|
|
20250317,142400,545185000,396500,396500,396500,396500,1
|
|
20250317,142300,544788500,396000,396000,396000,396000,2
|
|
20250317,142200,543996500,396500,396000,396500,396000,3
|
|
20250317,142100,542808000,396500,395500,396500,395500,3
|
|
20250317,142000,541620500,396500,396000,396500,396000,4
|
|
20250317,141900,540036000,396000,396000,396000,396000,1
|
|
20250317,141800,539640000,396000,396000,396000,396000,2
|
|
20250317,141700,538848000,396000,396500,396500,396000,2
|
|
20250317,141600,538055500,396500,396000,396500,396000,3
|
|
20250317,141500,536867000,396500,396500,396500,396500,1
|
|
20250317,141400,536470500,396500,396000,396500,396000,4
|
|
20250317,141300,534886000,396500,396500,396500,396500,1
|
|
20250317,141200,534489500,396000,396000,396000,396000,2
|
|
20250317,141100,533697500,396000,396000,396000,396000,2
|
|
20250317,141000,532905500,396000,396000,396000,396000,3
|
|
20250317,140900,531717500,396000,396000,396000,396000,1
|
|
20250317,140800,531321500,396000,396000,396000,396000,2
|
|
20250317,140700,530529500,396000,396000,396000,396000,2
|
|
20250317,140600,529737500,396000,395500,396500,395500,4
|
|
20250317,140500,528153500,396500,396000,396500,396000,3
|
|
20250317,140400,526965000,396000,396000,396000,396000,2
|
|
20250317,140300,526173000,396500,396000,396500,396000,3
|
|
20250317,140200,524984000,396000,396000,396000,396000,10
|
|
20250317,140100,521024000,396000,396500,396500,396000,14
|
|
20250317,140000,515479500,396000,396500,396500,396000,2
|
|
20250317,135900,514687000,396500,395500,396500,395500,2
|
|
20250317,135800,513895000,395500,395500,395500,395500,3
|
|
20250317,135700,512708500,395500,396500,396500,395500,11
|
|
20250317,135600,508353000,396500,396500,396500,396500,0
|
|
20250317,135500,508353000,396500,397000,397000,396500,3
|
|
20250317,135400,507162500,397000,396500,397000,396500,2
|
|
20250317,135300,506369000,396500,397000,397000,396500,3
|
|
20250317,135200,505178500,397000,397000,397000,397000,2
|
|
20250317,135100,504384500,396500,396500,396500,396000,4
|
|
20250317,135000,502799000,396500,396500,396500,396500,0
|
|
20250317,134900,502799000,396500,396500,396500,396500,4
|
|
20250317,134800,501213000,396500,396500,396500,396500,2
|
|
20250317,134700,500420000,397000,396500,397000,396500,2
|
|
20250317,134600,499626500,396500,396500,396500,396500,2
|
|
20250317,134500,498833500,396500,397000,397000,396500,3
|
|
20250317,134400,497643500,397000,397000,397000,397000,1
|
|
20250317,134300,497246500,396500,396500,396500,396500,3
|
|
20250317,134200,496057000,396500,396500,396500,396500,2
|
|
20250317,134100,495264000,396500,396500,396500,396500,3
|
|
20250317,134000,494074500,397000,397000,397000,397000,1
|
|
20250317,133900,493677500,396500,396500,396500,396500,2
|
|
20250317,133800,492884500,396500,397000,397000,396500,3
|
|
20250317,133700,491694500,397000,397000,397000,397000,1
|
|
20250317,133600,491297500,396500,396500,396500,396500,5
|
|
20250317,133500,489315000,396000,396000,396000,396000,2
|
|
20250317,133400,488523000,396000,396000,396000,396000,1
|
|
20250317,133300,488127000,396000,396000,396000,396000,3
|
|
20250317,133200,486939000,396000,396000,396000,396000,2
|
|
20250317,133100,486147000,397000,396500,397000,396500,3
|
|
20250317,133000,484957000,396500,396500,396500,396500,5
|
|
20250317,132900,482974500,396000,396000,396000,396000,0
|
|
20250317,132800,482974500,396000,397000,397000,396000,2
|
|
20250317,132700,482181500,397000,396000,397000,396000,3
|
|
20250317,132600,480991500,397000,397000,397000,397000,0
|
|
20250317,132500,480991500,397000,396000,397000,396000,4
|
|
20250317,132400,479406000,396000,396000,396000,396000,5
|
|
20250317,132300,477426000,396000,395500,396000,395500,2
|
|
20250317,132200,476634500,396000,396000,396000,396000,2
|
|
20250317,132100,475842500,395000,395500,395500,395000,78
|
|
20250317,132000,445032000,396000,395500,396000,395500,3
|
|
20250317,131900,443845000,396000,396000,396000,396000,3
|
|
20250317,131800,442657000,396000,396000,396000,396000,1
|
|
20250317,131700,442261000,395500,395500,395500,395500,8
|
|
20250317,131600,439097000,395500,395500,395500,395500,2
|
|
20250317,131500,438306000,395500,395500,395500,395000,3
|
|
20250317,131400,437120000,395500,395500,395500,395500,2
|
|
20250317,131300,436329000,395500,395500,395500,395500,5
|
|
20250317,131200,434351500,395500,395500,395500,395500,1
|
|
20250317,131100,433956000,395500,395500,395500,395500,2
|
|
20250317,131000,433165000,395500,395500,395500,395500,3
|
|
20250317,130900,431978500,395000,395000,395000,395000,0
|
|
20250317,130800,431978500,395000,395000,395000,395000,27
|
|
20250317,130700,421313500,395000,395000,395000,395000,2
|
|
20250317,130600,420523500,395000,395000,395000,395000,7
|
|
20250317,130500,417758500,395000,395000,395000,395000,1
|
|
20250317,130400,417363500,395000,395000,395000,395000,3
|
|
20250317,130300,416178500,395000,395000,395000,395000,3
|
|
20250317,130200,414993500,395000,395000,395000,395000,0
|
|
20250317,130100,414993500,395000,395000,395000,395000,1
|
|
20250317,130000,414598500,395000,395000,395000,395000,1
|
|
20250317,125900,414203500,394500,394500,394500,394500,0
|
|
20250317,125800,414203500,394500,394500,394500,394500,0
|
|
20250317,125700,414203500,394500,394500,394500,394500,0
|
|
20250317,125600,414203500,394500,394500,394500,394500,0
|
|
20250317,125500,414203500,394500,394500,394500,394500,12
|
|
20250317,125400,409469500,394500,394500,394500,394500,1
|
|
20250317,125300,409075000,394500,394500,394500,394500,0
|
|
20250317,125200,409075000,394500,394500,394500,394500,2
|
|
20250317,125100,408286000,394500,394500,394500,394500,0
|
|
20250317,125000,408286000,394500,394500,394500,394500,0
|
|
20250317,124900,408286000,394500,394500,394500,394500,0
|
|
20250317,124800,408286000,394500,394500,394500,394500,0
|
|
20250317,124700,408286000,394500,394500,394500,394500,0
|
|
20250317,124600,408286000,394500,394500,394500,394500,0
|
|
20250317,124500,408286000,394500,394500,394500,394500,0
|
|
20250317,124400,408286000,394500,394500,394500,394500,0
|
|
20250317,124300,408286000,394500,394500,394500,394500,0
|
|
20250317,124200,408286000,394500,394500,394500,394500,0
|
|
20250317,124100,408286000,394500,394500,394500,394500,0
|
|
20250317,124000,408286000,394500,394500,394500,394500,16
|
|
20250317,123900,401974000,395000,395000,395000,395000,0
|
|
20250317,123800,401974000,395000,395000,395000,395000,0
|
|
20250317,123700,401974000,395000,395000,395000,395000,2
|
|
20250317,123600,401184000,395000,395000,395000,395000,0
|
|
20250317,123500,401184000,395000,395000,395000,395000,6
|
|
20250317,123400,398814000,395000,395000,395000,395000,0
|
|
20250317,123300,398814000,395000,395000,395000,395000,3
|
|
20250317,123200,397629000,395000,395000,395000,395000,0
|
|
20250317,123100,397629000,395000,395000,395000,395000,2
|
|
20250317,123000,396839000,394500,394500,394500,394500,3
|
|
20250317,122900,395655500,394000,394000,394000,394000,0
|
|
20250317,122800,395655500,394000,394000,394000,394000,0
|
|
20250317,122700,395655500,394000,394000,394000,394000,0
|
|
20250317,122600,395655500,394000,394000,394000,394000,0
|
|
20250317,122500,395655500,394000,394000,394000,394000,1
|
|
20250317,122400,395261500,394500,394500,394500,394500,1
|
|
20250317,122300,394867000,394500,394500,394500,394500,0
|
|
20250317,122200,394867000,394500,394500,394500,394500,0
|
|
20250317,122100,394867000,394500,394500,394500,394500,0
|
|
20250317,122000,394867000,394500,394500,394500,394500,1
|
|
20250317,121900,394472500,394000,394000,394000,394000,4
|
|
20250317,121800,392896500,394500,394500,394500,394500,3
|
|
20250317,121700,391713000,393000,393000,393000,393000,0
|
|
20250317,121600,391713000,393000,393000,393000,393000,0
|
|
20250317,121500,391713000,393000,393000,393000,393000,0
|
|
20250317,121400,391713000,393000,393000,393000,393000,0
|
|
20250317,121300,391713000,393000,393000,393000,393000,0
|
|
20250317,121200,391713000,393000,393000,393000,393000,0
|
|
20250317,121100,391713000,393000,393000,393000,393000,0
|
|
20250317,121000,391713000,393000,393000,393000,393000,0
|
|
20250317,120900,391713000,393000,393000,393000,393000,0
|
|
20250317,120800,391713000,393000,393000,393000,393000,0
|
|
20250317,120700,391713000,393000,393000,393000,393000,0
|
|
20250317,120600,391713000,393000,393000,393000,393000,0
|
|
20250317,120500,391713000,393000,393000,393000,393000,0
|
|
20250317,120400,391713000,393000,393000,393000,393000,0
|
|
20250317,120300,391713000,393000,393000,393000,393000,0
|
|
20250317,120200,391713000,393000,393000,393000,393000,0
|
|
20250317,120100,391713000,393000,393000,393000,393000,0
|
|
20250317,120000,391713000,393000,393000,393000,393000,0
|
|
20250317,115900,391713000,393000,393000,393000,393000,0
|
|
20250317,115800,391713000,393000,393000,393000,393000,0
|
|
20250317,115700,391713000,393000,393000,393000,393000,0
|
|
20250317,115600,391713000,393000,393000,393000,393000,1
|
|
20250317,115500,391320000,393000,393000,393000,393000,0
|
|
20250317,115400,391320000,393000,393000,393000,393000,0
|
|
20250317,115300,391320000,393000,393500,393500,393000,86
|
|
20250317,115200,357482500,394000,394000,394000,394000,3
|
|
20250317,115100,356300500,394500,394500,394500,394500,0
|
|
20250317,115000,356300500,394500,394500,394500,394500,1
|
|
20250317,114900,355906000,393500,393500,393500,393500,0
|
|
20250317,114800,355906000,393500,393500,393500,393500,0
|
|
20250317,114700,355906000,393500,394000,394000,393500,5
|
|
20250317,114600,353938000,394000,394000,394000,394000,20
|
|
20250317,114500,346058000,394000,394000,394000,394000,1
|
|
20250317,114400,345664000,394500,394500,394500,394500,0
|
|
20250317,114300,345664000,394500,394500,394500,394500,0
|
|
20250317,114200,345664000,394500,394500,394500,394500,2
|
|
20250317,114100,344875000,394500,394500,394500,394500,0
|
|
20250317,114000,344875000,394500,394500,394500,394500,0
|
|
20250317,113900,344875000,394500,394500,394500,394500,0
|
|
20250317,113800,344875000,394500,394500,394500,394500,1
|
|
20250317,113700,344480500,394500,394500,394500,394500,1
|
|
20250317,113600,344086000,394000,394000,394000,394000,0
|
|
20250317,113500,344086000,394000,394500,395000,394000,9
|
|
20250317,113400,340534000,394500,394500,394500,394500,4
|
|
20250317,113300,338956000,394000,394500,394500,394000,6
|
|
20250317,113200,336590000,394500,395000,395000,394500,27
|
|
20250317,113100,325935000,395500,395500,395500,395500,1
|
|
20250317,113000,325539500,395000,395000,395000,395000,1
|
|
20250317,112900,325144500,395000,395000,395000,395000,8
|
|
20250317,112800,321984500,395000,395500,395500,395000,2
|
|
20250317,112700,321194000,395500,395500,395500,395500,1
|
|
20250317,112600,320798500,395500,395500,395500,395500,0
|
|
20250317,112500,320798500,395500,395500,395500,395500,0
|
|
20250317,112400,320798500,395500,395500,395500,395500,0
|
|
20250317,112300,320798500,395500,395500,395500,395500,0
|
|
20250317,112200,320798500,395500,395500,395500,395500,0
|
|
20250317,112100,320798500,395500,395500,395500,395500,2
|
|
20250317,112000,320007500,395000,395000,395500,395000,23
|
|
20250317,111900,310922000,395500,395500,395500,395500,1
|
|
20250317,111800,310526500,395500,395500,395500,395500,0
|
|
20250317,111700,310526500,395500,395500,395500,395500,1
|
|
20250317,111600,310131000,395500,395500,395500,395500,2
|
|
20250317,111500,309340000,395500,395500,395500,395500,0
|
|
20250317,111400,309340000,395500,395500,395500,395500,0
|
|
20250317,111300,309340000,395500,395500,395500,395500,0
|
|
20250317,111200,309340000,395500,395500,395500,395500,5
|
|
20250317,111100,307362500,395000,395000,395000,395000,1
|
|
20250317,111000,306967500,395000,395000,395000,395000,11
|
|
20250317,110900,302622500,395000,395500,395500,395000,32
|
|
20250317,110800,289969000,396000,396000,396000,396000,0
|
|
20250317,110700,289969000,396000,396000,396000,396000,0
|
|
20250317,110600,289969000,396000,396000,396000,396000,0
|
|
20250317,110500,289969000,396000,396000,396000,396000,30
|
|
20250317,110400,278089000,397000,397000,397000,397000,0
|
|
20250317,110300,278089000,397000,397000,397000,397000,0
|
|
20250317,110200,278089000,397000,397000,397000,397000,0
|
|
20250317,110100,278089000,397000,397000,397000,397000,1
|
|
20250317,110000,277692000,396000,396000,397000,396000,7
|
|
20250317,105900,274919000,396000,396000,396000,396000,5
|
|
20250317,105800,272939000,396000,396000,396000,396000,1
|
|
20250317,105700,272543000,396000,396000,396000,396000,0
|
|
20250317,105600,272543000,396000,396000,396000,396000,0
|
|
20250317,105500,272543000,396000,396000,396000,396000,0
|
|
20250317,105400,272543000,396000,396000,396000,396000,0
|
|
20250317,105300,272543000,396000,396000,396000,396000,0
|
|
20250317,105200,272543000,396000,396000,396000,396000,0
|
|
20250317,105100,272543000,396000,396000,396000,396000,0
|
|
20250317,105000,272543000,396000,396000,396000,396000,0
|
|
20250317,104900,272543000,396000,396000,396000,396000,0
|
|
20250317,104800,272543000,396000,396000,396000,396000,0
|
|
20250317,104700,272543000,396000,396000,396000,396000,0
|
|
20250317,104600,272543000,396000,396000,396000,396000,0
|
|
20250317,104500,272543000,396000,396000,396000,396000,1
|
|
20250317,104400,272147000,396500,396500,396500,396500,2
|
|
20250317,104300,271354000,396500,396500,396500,396500,1
|
|
20250317,104200,270957500,397000,397000,397000,397000,2
|
|
20250317,104100,270163500,396000,396500,396500,396000,15
|
|
20250317,104000,264222500,397000,397000,397000,397000,0
|
|
20250317,103900,264222500,397000,397000,397000,397000,0
|
|
20250317,103800,264222500,397000,397000,397000,397000,0
|
|
20250317,103700,264222500,397000,397000,397000,397000,0
|
|
20250317,103600,264222500,397000,397000,397000,397000,0
|
|
20250317,103500,264222500,397000,397000,397000,397000,1
|
|
20250317,103400,263825500,396000,396500,396500,396000,2
|
|
20250317,103300,263033000,396000,396000,396000,396000,0
|
|
20250317,103200,263033000,396000,396000,396000,396000,5
|
|
20250317,103100,261053000,396000,396000,396000,396000,0
|
|
20250317,103000,261053000,396000,396000,396000,396000,0
|
|
20250317,102900,261053000,396000,397000,397000,396000,3
|
|
20250317,102800,259864000,397000,397000,397000,397000,0
|
|
20250317,102700,259864000,397000,397000,397000,397000,2
|
|
20250317,102600,259070000,397000,397000,397000,397000,0
|
|
20250317,102500,259070000,397000,397000,397000,397000,0
|
|
20250317,102400,259070000,397000,397000,397000,397000,0
|
|
20250317,102300,259070000,397000,397000,397000,397000,0
|
|
20250317,102200,259070000,397000,397000,397000,397000,1
|
|
20250317,102100,258673000,397000,396500,397000,396500,2
|
|
20250317,102000,257879500,397000,397000,397000,397000,0
|
|
20250317,101900,257879500,397000,397000,397000,397000,4
|
|
20250317,101800,256291500,397000,397000,397000,397000,0
|
|
20250317,101700,256291500,397000,397000,397000,397000,1
|
|
20250317,101600,255894500,397000,397000,397000,397000,1
|
|
20250317,101500,255497500,396000,396000,396000,396000,0
|
|
20250317,101400,255497500,396000,396000,396000,396000,1
|
|
20250317,101300,255101500,396000,396000,396000,396000,0
|
|
20250317,101200,255101500,396000,396000,396000,396000,0
|
|
20250317,101100,255101500,396000,396000,396000,396000,0
|
|
20250317,101000,255101500,396000,396000,396000,396000,22
|
|
20250317,100900,246389500,396000,396000,396000,396000,7
|
|
20250317,100800,243617500,396000,396000,396000,396000,2
|
|
20250317,100700,242825500,397000,397000,397000,397000,0
|
|
20250317,100600,242825500,397000,397000,397000,397000,2
|
|
20250317,100500,242031500,397000,397000,397000,397000,0
|
|
20250317,100400,242031500,397000,397000,397000,397000,2
|
|
20250317,100300,241237500,397000,397000,397000,397000,0
|
|
20250317,100200,241237500,397000,397000,397000,397000,0
|
|
20250317,100100,241237500,397000,397000,397000,397000,2
|
|
20250317,100000,240443500,395500,396500,396500,395500,32
|
|
20250317,095900,227756500,395500,395500,395500,395500,1
|
|
20250317,095800,227361000,395500,395500,395500,395500,5
|
|
20250317,095700,225383500,395000,395000,395000,395000,0
|
|
20250317,095600,225383500,395000,396000,396000,395000,17
|
|
20250317,095500,218655500,396000,396000,396000,396000,19
|
|
20250317,095400,211131500,396500,396500,396500,396500,3
|
|
20250317,095300,209942000,397000,396500,397000,396500,4
|
|
20250317,095200,208355000,397000,397000,397000,397000,2
|
|
20250317,095100,207561000,396500,396500,396500,395500,98
|
|
20250317,095000,168733000,397000,397000,397000,397000,1
|
|
20250317,094900,168336000,396000,396000,396000,396000,1
|
|
20250317,094800,167940000,396000,396000,396000,396000,6
|
|
20250317,094700,165564000,397000,397000,397000,397000,0
|
|
20250317,094600,165564000,397000,397000,397000,397000,2
|
|
20250317,094500,164770000,396500,397000,397000,396500,4
|
|
20250317,094400,163183000,397000,397000,397000,397000,4
|
|
20250317,094300,161595000,397000,397000,397000,397000,0
|
|
20250317,094200,161595000,397000,397000,397000,397000,0
|
|
20250317,094100,161595000,397000,397000,397000,397000,2
|
|
20250317,094000,160801000,397000,397000,397000,397000,0
|
|
20250317,093900,160801000,397000,397000,397000,397000,0
|
|
20250317,093800,160801000,397000,396000,397000,396000,5
|
|
20250317,093700,158819000,396000,396000,396000,396000,0
|
|
20250317,093600,158819000,396000,396000,396000,396000,0
|
|
20250317,093500,158819000,396000,397000,397000,396000,4
|
|
20250317,093400,157233000,395500,395500,395500,395500,6
|
|
20250317,093300,154860000,397000,397000,397000,397000,0
|
|
20250317,093200,154860000,397000,396500,397000,396500,8
|
|
20250317,093100,151687000,396500,396500,396500,396500,0
|
|
20250317,093000,151687000,396500,397000,397000,396500,6
|
|
20250317,092900,149305500,397500,397500,397500,397500,0
|
|
20250317,092800,149305500,397500,397500,397500,397500,4
|
|
20250317,092700,147715500,395500,395500,395500,395500,1
|
|
20250317,092600,147320000,397500,397500,397500,397500,0
|
|
20250317,092500,147320000,397500,397500,397500,397500,1
|
|
20250317,092400,146922500,395500,395500,395500,395500,3
|
|
20250317,092300,145736000,395000,395000,395000,395000,0
|
|
20250317,092200,145736000,395000,396000,398000,395000,18
|
|
20250317,092100,138616500,399000,398500,399000,398500,13
|
|
20250317,092000,133434500,398500,397000,398500,397000,100
|
|
20250317,091900,93720000,397500,395500,397500,395500,77
|
|
20250317,091800,63195500,396000,395500,396000,395500,7
|
|
20250317,091700,60426000,395500,395500,395500,395500,0
|
|
20250317,091600,60426000,395500,395500,395500,395500,0
|
|
20250317,091500,60426000,395500,395500,395500,395500,17
|
|
20250317,091400,53702500,395500,395500,395500,395500,1
|
|
20250317,091300,53307000,395500,395000,395500,395000,2
|
|
20250317,091200,52516500,393500,393500,393500,393500,0
|
|
20250317,091100,52516500,393500,395500,395500,393500,7
|
|
20250317,091000,49751000,396000,395500,396000,395500,24
|
|
20250317,090900,40250000,395500,394000,395500,394000,8
|
|
20250317,090800,37094500,393500,394500,394500,393500,4
|
|
20250317,090700,35518000,394500,394500,394500,394500,0
|
|
20250317,090600,35518000,394500,394500,394500,394500,1
|
|
20250317,090500,35123500,394500,393500,394500,393500,3
|
|
20250317,090400,33942000,394000,395500,395500,394000,4
|
|
20250317,090300,32364500,394500,394500,395000,394500,41
|
|
20250317,090200,16185000,394500,394500,394500,394500,0
|
|
20250317,090100,16185000,394500,394500,394500,394500,6
|
|
20250317,090000,13818000,394500,395000,395000,394500,35
|