593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250321,185000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,184900,4028360750,426500,426500,426500,426500,0
|
|
20250321,184800,4028360750,426500,426500,426500,426500,0
|
|
20250321,184700,4028360750,426500,426500,426500,426500,0
|
|
20250321,184600,4028360750,426500,426500,426500,426500,0
|
|
20250321,184500,4028360750,426500,426500,426500,426500,0
|
|
20250321,184400,4028360750,426500,426500,426500,426500,0
|
|
20250321,184300,4028360750,426500,426500,426500,426500,0
|
|
20250321,184200,4028360750,426500,426500,426500,426500,0
|
|
20250321,184100,4028360750,426500,426500,426500,426500,0
|
|
20250321,184000,4028360750,426500,426500,426500,426500,0
|
|
20250321,183900,4028360750,426500,426500,426500,426500,0
|
|
20250321,183800,4028360750,426500,426500,426500,426500,0
|
|
20250321,183700,4028360750,426500,426500,426500,426500,0
|
|
20250321,183600,4028360750,426500,426500,426500,426500,0
|
|
20250321,183500,4028360750,426500,426500,426500,426500,0
|
|
20250321,183400,4028360750,426500,426500,426500,426500,0
|
|
20250321,183300,4028360750,426500,426500,426500,426500,0
|
|
20250321,183200,4028360750,426500,426500,426500,426500,0
|
|
20250321,183100,4028360750,426500,426500,426500,426500,0
|
|
20250321,183000,4028360750,426500,426500,426500,426500,0
|
|
20250321,182900,4028360750,426500,426500,426500,426500,0
|
|
20250321,182800,4028360750,426500,426500,426500,426500,0
|
|
20250321,182700,4028360750,426500,426500,426500,426500,0
|
|
20250321,182600,4028360750,426500,426500,426500,426500,0
|
|
20250321,182500,4028360750,426500,426500,426500,426500,0
|
|
20250321,182400,4028360750,426500,426500,426500,426500,0
|
|
20250321,182300,4028360750,426500,426500,426500,426500,0
|
|
20250321,182200,4028360750,426500,426500,426500,426500,0
|
|
20250321,182100,4028360750,426500,426500,426500,426500,0
|
|
20250321,182000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,181900,4028360750,426500,426500,426500,426500,0
|
|
20250321,181800,4028360750,426500,426500,426500,426500,0
|
|
20250321,181700,4028360750,426500,426500,426500,426500,0
|
|
20250321,181600,4028360750,426500,426500,426500,426500,0
|
|
20250321,181500,4028360750,426500,426500,426500,426500,0
|
|
20250321,181400,4028360750,426500,426500,426500,426500,0
|
|
20250321,181300,4028360750,426500,426500,426500,426500,0
|
|
20250321,181200,4028360750,426500,426500,426500,426500,0
|
|
20250321,181100,4028360750,426500,426500,426500,426500,0
|
|
20250321,181000,4028360750,426500,426500,426500,426500,0
|
|
20250321,180900,4028360750,426500,426500,426500,426500,0
|
|
20250321,180800,4028360750,426500,426500,426500,426500,0
|
|
20250321,180700,4028360750,426500,426500,426500,426500,0
|
|
20250321,180600,4028360750,426500,426500,426500,426500,0
|
|
20250321,180500,4028360750,426500,426500,426500,426500,0
|
|
20250321,180400,4028360750,426500,426500,426500,426500,0
|
|
20250321,180300,4028360750,426500,426500,426500,426500,0
|
|
20250321,180200,4028360750,426500,426500,426500,426500,0
|
|
20250321,180100,4028360750,426500,426500,426500,426500,0
|
|
20250321,180000,4028360750,426500,426500,426500,426500,0
|
|
20250321,175900,4028360750,426500,426500,426500,426500,0
|
|
20250321,175800,4028360750,426500,426500,426500,426500,0
|
|
20250321,175700,4028360750,426500,426500,426500,426500,0
|
|
20250321,175600,4028360750,426500,426500,426500,426500,0
|
|
20250321,175500,4028360750,426500,426500,426500,426500,0
|
|
20250321,175400,4028360750,426500,426500,426500,426500,0
|
|
20250321,175300,4028360750,426500,426500,426500,426500,0
|
|
20250321,175200,4028360750,426500,426500,426500,426500,0
|
|
20250321,175100,4028360750,426500,426500,426500,426500,0
|
|
20250321,175000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,174900,4028360750,426500,426500,426500,426500,0
|
|
20250321,174800,4028360750,426500,426500,426500,426500,0
|
|
20250321,174700,4028360750,426500,426500,426500,426500,0
|
|
20250321,174600,4028360750,426500,426500,426500,426500,0
|
|
20250321,174500,4028360750,426500,426500,426500,426500,0
|
|
20250321,174400,4028360750,426500,426500,426500,426500,0
|
|
20250321,174300,4028360750,426500,426500,426500,426500,0
|
|
20250321,174200,4028360750,426500,426500,426500,426500,0
|
|
20250321,174100,4028360750,426500,426500,426500,426500,0
|
|
20250321,174000,4028360750,426500,426500,426500,426500,0
|
|
20250321,173900,4028360750,426500,426500,426500,426500,0
|
|
20250321,173800,4028360750,426500,426500,426500,426500,0
|
|
20250321,173700,4028360750,426500,426500,426500,426500,0
|
|
20250321,173600,4028360750,426500,426500,426500,426500,0
|
|
20250321,173500,4028360750,426500,426500,426500,426500,0
|
|
20250321,173400,4028360750,426500,426500,426500,426500,0
|
|
20250321,173300,4028360750,426500,426500,426500,426500,0
|
|
20250321,173200,4028360750,426500,426500,426500,426500,0
|
|
20250321,173100,4028360750,426500,426500,426500,426500,0
|
|
20250321,173000,4028360750,426500,426500,426500,426500,0
|
|
20250321,172900,4028360750,426500,426500,426500,426500,0
|
|
20250321,172800,4028360750,426500,426500,426500,426500,0
|
|
20250321,172700,4028360750,426500,426500,426500,426500,0
|
|
20250321,172600,4028360750,426500,426500,426500,426500,0
|
|
20250321,172500,4028360750,426500,426500,426500,426500,0
|
|
20250321,172400,4028360750,426500,426500,426500,426500,0
|
|
20250321,172300,4028360750,426500,426500,426500,426500,0
|
|
20250321,172200,4028360750,426500,426500,426500,426500,0
|
|
20250321,172100,4028360750,426500,426500,426500,426500,0
|
|
20250321,172000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,171900,4028360750,426500,426500,426500,426500,0
|
|
20250321,171800,4028360750,426500,426500,426500,426500,0
|
|
20250321,171700,4028360750,426500,426500,426500,426500,0
|
|
20250321,171600,4028360750,426500,426500,426500,426500,0
|
|
20250321,171500,4028360750,426500,426500,426500,426500,0
|
|
20250321,171400,4028360750,426500,426500,426500,426500,0
|
|
20250321,171300,4028360750,426500,426500,426500,426500,0
|
|
20250321,171200,4028360750,426500,426500,426500,426500,0
|
|
20250321,171100,4028360750,426500,426500,426500,426500,0
|
|
20250321,171000,4028360750,426500,426500,426500,426500,0
|
|
20250321,170900,4028360750,426500,426500,426500,426500,0
|
|
20250321,170800,4028360750,426500,426500,426500,426500,0
|
|
20250321,170700,4028360750,426500,426500,426500,426500,0
|
|
20250321,170600,4028360750,426500,426500,426500,426500,0
|
|
20250321,170500,4028360750,426500,426500,426500,426500,0
|
|
20250321,170400,4028360750,426500,426500,426500,426500,0
|
|
20250321,170300,4028360750,426500,426500,426500,426500,0
|
|
20250321,170200,4028360750,426500,426500,426500,426500,0
|
|
20250321,170100,4028360750,426500,426500,426500,426500,0
|
|
20250321,170000,4028360750,426500,426500,426500,426500,0
|
|
20250321,165900,4028360750,426500,426500,426500,426500,0
|
|
20250321,165800,4028360750,426500,426500,426500,426500,0
|
|
20250321,165700,4028360750,426500,426500,426500,426500,0
|
|
20250321,165600,4028360750,426500,426500,426500,426500,0
|
|
20250321,165500,4028360750,426500,426500,426500,426500,0
|
|
20250321,165400,4028360750,426500,426500,426500,426500,0
|
|
20250321,165300,4028360750,426500,426500,426500,426500,0
|
|
20250321,165200,4028360750,426500,426500,426500,426500,0
|
|
20250321,165100,4028360750,426500,426500,426500,426500,0
|
|
20250321,165000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,164900,4028360750,426500,426500,426500,426500,0
|
|
20250321,164800,4028360750,426500,426500,426500,426500,0
|
|
20250321,164700,4028360750,426500,426500,426500,426500,0
|
|
20250321,164600,4028360750,426500,426500,426500,426500,0
|
|
20250321,164500,4028360750,426500,426500,426500,426500,0
|
|
20250321,164400,4028360750,426500,426500,426500,426500,0
|
|
20250321,164300,4028360750,426500,426500,426500,426500,0
|
|
20250321,164200,4028360750,426500,426500,426500,426500,0
|
|
20250321,164100,4028360750,426500,426500,426500,426500,0
|
|
20250321,164000,4028360750,426500,426500,426500,426500,0
|
|
20250321,163900,4028360750,426500,426500,426500,426500,0
|
|
20250321,163800,4028360750,426500,426500,426500,426500,0
|
|
20250321,163700,4028360750,426500,426500,426500,426500,0
|
|
20250321,163600,4028360750,426500,426500,426500,426500,0
|
|
20250321,163500,4028360750,426500,426500,426500,426500,0
|
|
20250321,163400,4028360750,426500,426500,426500,426500,0
|
|
20250321,163300,4028360750,426500,426500,426500,426500,0
|
|
20250321,163200,4028360750,426500,426500,426500,426500,0
|
|
20250321,163100,4028360750,426500,426500,426500,426500,0
|
|
20250321,163000,4028360750,426500,426500,426500,426500,0
|
|
20250321,162900,4028360750,426500,426500,426500,426500,0
|
|
20250321,162800,4028360750,426500,426500,426500,426500,0
|
|
20250321,162700,4028360750,426500,426500,426500,426500,0
|
|
20250321,162600,4028360750,426500,426500,426500,426500,0
|
|
20250321,162500,4028360750,426500,426500,426500,426500,0
|
|
20250321,162400,4028360750,426500,426500,426500,426500,0
|
|
20250321,162300,4028360750,426500,426500,426500,426500,0
|
|
20250321,162200,4028360750,426500,426500,426500,426500,0
|
|
20250321,162100,4028360750,426500,426500,426500,426500,0
|
|
20250321,162000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,161900,4028360750,426500,426500,426500,426500,0
|
|
20250321,161800,4028360750,426500,426500,426500,426500,0
|
|
20250321,161700,4028360750,426500,426500,426500,426500,0
|
|
20250321,161600,4028360750,426500,426500,426500,426500,0
|
|
20250321,161500,4028360750,426500,426500,426500,426500,0
|
|
20250321,161400,4028360750,426500,426500,426500,426500,0
|
|
20250321,161300,4028360750,426500,426500,426500,426500,0
|
|
20250321,161200,4028360750,426500,426500,426500,426500,0
|
|
20250321,161100,4028360750,426500,426500,426500,426500,0
|
|
20250321,161000,4028360750,426500,426500,426500,426500,0
|
|
20250321,160900,4028360750,426500,426500,426500,426500,0
|
|
20250321,160800,4028360750,426500,426500,426500,426500,0
|
|
20250321,160700,4028360750,426500,426500,426500,426500,0
|
|
20250321,160600,4028360750,426500,426500,426500,426500,0
|
|
20250321,160500,4028360750,426500,426500,426500,426500,0
|
|
20250321,160400,4028360750,426500,426500,426500,426500,0
|
|
20250321,160300,4028360750,426500,426500,426500,426500,0
|
|
20250321,160200,4028360750,426500,426500,426500,426500,0
|
|
20250321,160100,4028360750,426500,426500,426500,426500,0
|
|
20250321,160000,4028360750,426500,426500,426500,426500,0
|
|
20250321,155900,4028360750,426500,426500,426500,426500,0
|
|
20250321,155800,4028360750,426500,426500,426500,426500,0
|
|
20250321,155700,4028360750,426500,426500,426500,426500,0
|
|
20250321,155600,4028360750,426500,426500,426500,426500,0
|
|
20250321,155500,4028360750,426500,426500,426500,426500,0
|
|
20250321,155400,4028360750,426500,426500,426500,426500,0
|
|
20250321,155300,4028360750,426500,426500,426500,426500,0
|
|
20250321,155200,4028360750,426500,426500,426500,426500,0
|
|
20250321,155100,4028360750,426500,426500,426500,426500,0
|
|
20250321,155000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,154900,4028360750,426500,426500,426500,426500,0
|
|
20250321,154800,4028360750,426500,426500,426500,426500,0
|
|
20250321,154700,4028360750,426500,426500,426500,426500,0
|
|
20250321,154600,4028360750,426500,426500,426500,426500,0
|
|
20250321,154500,4028360750,426500,426500,426500,426500,0
|
|
20250321,154400,4028360750,426500,426500,426500,426500,0
|
|
20250321,154300,4028360750,426500,426500,426500,426500,0
|
|
20250321,154200,4028360750,426500,426500,426500,426500,0
|
|
20250321,154100,4028360750,426500,426500,426500,426500,0
|
|
20250321,154000,4028360750,426500,426500,426500,426500,0
|
|
20250321,153900,4028360750,426500,426500,426500,426500,0
|
|
20250321,153800,4028360750,426500,426500,426500,426500,0
|
|
20250321,153700,4028360750,426500,426500,426500,426500,0
|
|
20250321,153600,4028360750,426500,426500,426500,426500,0
|
|
20250321,153500,4028360750,426500,426500,426500,426500,0
|
|
20250321,153400,4028360750,426500,426500,426500,426500,0
|
|
20250321,153300,4028360750,426500,426500,426500,426500,0
|
|
20250321,153200,4028360750,426500,426500,426500,426500,0
|
|
20250321,153100,4028360750,426500,426500,426500,426500,0
|
|
20250321,153000,4028360750,426500,426500,426500,426500,2240
|
|
20250321,152900,3073000750,427000,427000,427000,427000,0
|
|
20250321,152800,3073000750,427000,427000,427000,427000,0
|
|
20250321,152700,3073000750,427000,427000,427000,427000,0
|
|
20250321,152600,3073000750,427000,427000,427000,427000,0
|
|
20250321,152500,3073000750,427000,427000,427000,427000,0
|
|
20250321,152400,3073000750,427000,427000,427000,427000,0
|
|
20250321,152300,3073000750,427000,427000,427000,427000,0
|
|
20250321,152200,3073000750,427000,427000,427000,427000,0
|
|
20250321,152100,3073000750,427000,427000,427000,427000,0
|
|
20250321,152000,3073000750,427000,427000,427000,427000,0
|
|
20250321,151900,3073000750,427000,427500,427500,427000,35
|
|
20250321,151800,3058050250,427000,428000,429500,427000,13
|
|
20250321,151700,3052494250,429500,429500,429500,428000,33
|
|
20250321,151600,3038330250,429500,429000,429500,428000,37
|
|
20250321,151500,3022450750,429000,429000,429500,428000,68
|
|
20250321,151400,2993267750,429000,428500,429500,427500,58
|
|
20250321,151300,2968385750,428500,428500,429000,428000,67
|
|
20250321,151200,2939668750,428500,428500,429000,428000,84
|
|
20250321,151100,2903658750,428500,429500,429500,428000,66
|
|
20250321,151000,2875355750,429500,429000,429500,428500,93
|
|
20250321,150900,2835448250,428500,429000,429000,428500,60
|
|
20250321,150800,2809711750,429000,429000,429500,427500,117
|
|
20250321,150700,2759527250,429000,428500,429000,428500,64
|
|
20250321,150600,2732073750,428500,429000,429000,428500,51
|
|
20250321,150500,2710197250,428500,428500,429000,428000,56
|
|
20250321,150400,2686186250,428000,428500,428500,427000,60
|
|
20250321,150300,2660492250,428500,428000,428500,428000,57
|
|
20250321,150200,2636077750,428000,428000,428000,426000,72
|
|
20250321,150100,2605264250,428000,427000,428000,426500,76
|
|
20250321,150000,2572773750,427500,427000,427500,426500,38
|
|
20250321,145900,2556543250,427000,427000,427000,427000,13
|
|
20250321,145800,2550992250,427000,426500,427000,426500,17
|
|
20250321,145700,2543733750,427000,427500,427500,427000,13
|
|
20250321,145600,2538181250,427500,427500,428000,427000,31
|
|
20250321,145500,2524926750,427500,427500,427500,427000,24
|
|
20250321,145400,2514673750,426000,427000,427000,426000,13
|
|
20250321,145300,2509127750,426500,427500,427500,426500,19
|
|
20250321,145200,2501019750,426500,426500,427500,426500,48
|
|
20250321,145100,2480527250,427000,427500,427500,426500,12
|
|
20250321,145000,2475403250,426500,427500,427500,426500,13
|
|
20250321,144900,2469852750,427500,427000,427500,426000,27
|
|
20250321,144800,2458323750,426000,426500,428000,426000,40
|
|
20250321,144700,2441241250,426500,428000,428000,426000,26
|
|
20250321,144600,2430146250,427000,426500,428000,426500,16
|
|
20250321,144500,2423311750,427000,427000,427000,426000,22
|
|
20250321,144400,2413927250,427000,426500,428000,426000,129
|
|
20250321,144300,2358902250,426500,427000,427000,426500,20
|
|
20250321,144200,2350367250,427000,428000,428000,426500,343
|
|
20250321,144100,2203908750,427500,428000,428000,427000,57
|
|
20250321,144000,2179534750,428000,428000,428000,427500,17
|
|
20250321,143900,2172264750,427500,428000,428000,427500,14
|
|
20250321,143800,2166273250,428000,428000,428000,427500,23
|
|
20250321,143700,2156435250,427500,428000,428000,427000,45
|
|
20250321,143600,2137181750,427500,427500,428000,427000,15
|
|
20250321,143500,2130769250,427500,427500,428000,427000,87
|
|
20250321,143400,2093608750,427000,427000,428000,427000,117
|
|
20250321,143300,2043647750,427000,427500,428000,426500,63
|
|
20250321,143200,2016716750,427000,426500,427500,426500,18
|
|
20250321,143100,2009033750,426500,427000,427000,426500,6
|
|
20250321,143000,2006474250,427000,426500,427000,426500,36
|
|
20250321,142900,1991107750,427500,427000,428000,426500,72
|
|
20250321,142800,1960331750,427000,427000,427000,427000,4
|
|
20250321,142700,1958623750,427000,426000,427000,426000,20
|
|
20250321,142600,1950096750,426000,428000,428000,426000,28
|
|
20250321,142500,1938155750,428000,427000,428000,425500,67
|
|
20250321,142400,1909517250,427000,428000,428000,426500,23
|
|
20250321,142300,1899692250,428000,427500,428000,426000,55
|
|
20250321,142200,1876195250,426000,427000,427000,426000,35
|
|
20250321,142100,1861263250,427500,426500,428000,426500,63
|
|
20250321,142000,1834348250,426500,426000,426500,426000,28
|
|
20250321,141900,1822413250,426000,427000,427500,426000,11
|
|
20250321,141800,1817724250,427500,427000,427500,426000,74
|
|
20250321,141700,1786115250,426500,427000,427000,426500,7
|
|
20250321,141600,1783127250,427000,426500,427000,426000,18
|
|
20250321,141500,1775448750,427000,425500,427000,425500,13
|
|
20250321,141400,1769908250,427000,426500,427000,425500,77
|
|
20250321,141300,1737036750,425000,426000,426500,425000,20
|
|
20250321,141200,1728518750,426500,426000,426500,425500,15
|
|
20250321,141100,1722127750,426500,425000,426500,425000,15
|
|
20250321,141000,1715738750,427000,426000,427000,425500,66
|
|
20250321,140900,1687592750,426000,426000,426000,424500,28
|
|
20250321,140800,1675684750,425000,425000,426000,425000,17
|
|
20250321,140700,1668453750,425250,426000,426000,424500,4
|
|
20250321,140600,1666752000,424500,425500,426000,424500,30
|
|
20250321,140500,1653992500,426000,425500,426000,425500,14
|
|
20250321,140400,1648033000,426000,426000,426000,426000,4
|
|
20250321,140300,1646329000,426000,426500,426500,424500,54
|
|
20250321,140200,1623369000,424500,425000,426500,424500,155
|
|
20250321,140100,1557424000,425000,425000,425000,424000,20
|
|
20250321,140000,1548926000,425000,424000,425000,423500,86
|
|
20250321,135900,1512479500,424000,424000,424000,424000,1
|
|
20250321,135800,1512055500,424000,423500,424000,423500,11
|
|
20250321,135700,1507396500,423500,423000,423500,422500,47
|
|
20250321,135600,1487527500,423500,423500,423500,423500,9
|
|
20250321,135500,1483716000,423500,423500,423500,423500,1
|
|
20250321,135400,1483292500,423500,423000,423500,423000,5
|
|
20250321,135300,1481177000,423500,422500,423500,422500,36
|
|
20250321,135200,1465958000,423000,422500,423000,422500,11
|
|
20250321,135100,1461309500,422500,423000,423000,422500,12
|
|
20250321,135000,1456235500,422500,422500,422500,422500,0
|
|
20250321,134900,1456235500,422500,422500,422500,422500,2
|
|
20250321,134800,1455390500,423000,422500,423000,422500,9
|
|
20250321,134700,1451584500,423000,423000,423000,423000,69
|
|
20250321,134600,1422397500,423500,423000,423500,423000,6
|
|
20250321,134500,1419859000,423000,423000,423500,423000,18
|
|
20250321,134400,1412241000,423500,423000,423500,423000,3
|
|
20250321,134300,1410971500,423500,423500,423500,423500,3
|
|
20250321,134200,1409701000,424500,423500,424500,423500,25
|
|
20250321,134100,1399106000,423500,423500,423500,423500,2
|
|
20250321,134000,1398259000,423500,424000,424000,423500,7
|
|
20250321,133900,1395294000,424000,423500,424000,423500,9
|
|
20250321,133800,1391478500,423500,423500,423500,423500,4
|
|
20250321,133700,1389784500,424000,424000,424000,424000,5
|
|
20250321,133600,1387664500,423500,423500,423500,423500,2
|
|
20250321,133500,1386817500,424000,424000,424000,424000,1
|
|
20250321,133400,1386393500,423500,423500,424000,423500,9
|
|
20250321,133300,1382581500,423500,423500,423500,423500,2
|
|
20250321,133200,1381734500,424000,424000,424000,424000,0
|
|
20250321,133100,1381734500,424000,423500,424000,423500,9
|
|
20250321,133000,1377921000,423000,423000,423000,423000,2
|
|
20250321,132900,1377075000,424000,424000,424000,424000,0
|
|
20250321,132800,1377075000,424000,424500,424500,424000,25
|
|
20250321,132700,1366463500,423000,423000,423000,423000,1
|
|
20250321,132600,1366040500,424500,424500,424500,424500,0
|
|
20250321,132500,1366040500,424500,423000,424500,423000,9
|
|
20250321,132400,1362226000,423000,423000,423000,423000,0
|
|
20250321,132300,1362226000,423000,423000,423000,423000,2
|
|
20250321,132200,1361380000,424500,424000,424500,424000,9
|
|
20250321,132100,1357563000,424000,424000,424000,424000,0
|
|
20250321,132000,1357563000,424000,424000,424000,424000,0
|
|
20250321,131900,1357563000,424000,423500,424000,423500,10
|
|
20250321,131800,1353325500,424500,424500,424500,424500,0
|
|
20250321,131700,1353325500,424500,424500,424500,424500,0
|
|
20250321,131600,1353325500,424500,424000,424500,424000,8
|
|
20250321,131500,1349933000,424000,424000,424000,424000,1
|
|
20250321,131400,1349509000,424500,423500,424500,423500,3
|
|
20250321,131300,1348237500,424500,424000,424500,423000,7
|
|
20250321,131200,1345270000,424500,422000,424500,422000,62
|
|
20250321,131100,1319041000,422000,422000,422000,422000,1
|
|
20250321,131000,1318619000,423000,422000,423000,422000,20
|
|
20250321,130900,1310169000,422000,422000,422000,422000,0
|
|
20250321,130800,1310169000,422000,422000,422000,422000,2
|
|
20250321,130700,1309325000,422500,422500,422500,422500,6
|
|
20250321,130600,1306790000,422500,422500,422500,422500,2
|
|
20250321,130500,1305945000,422500,424000,424500,422500,14
|
|
20250321,130400,1300014000,423500,423500,423500,423500,0
|
|
20250321,130300,1300014000,423500,423500,423500,423500,0
|
|
20250321,130200,1300014000,423500,423500,423500,423500,5
|
|
20250321,130100,1297896500,423500,422000,424000,422000,3
|
|
20250321,130000,1296627000,422000,422000,424500,422000,3
|
|
20250321,125900,1295358500,424500,424500,424500,424500,7
|
|
20250321,125800,1292387000,424500,424500,424500,424500,0
|
|
20250321,125700,1292387000,424500,424500,424500,424500,0
|
|
20250321,125600,1292387000,424500,424500,424500,424500,4
|
|
20250321,125500,1290689000,424000,424000,424000,424000,0
|
|
20250321,125400,1290689000,424000,423500,424000,423500,2
|
|
20250321,125300,1289841500,424500,424000,424500,424000,9
|
|
20250321,125200,1286025000,423000,423000,423000,423000,2
|
|
20250321,125100,1285179000,424000,423500,424000,423500,3
|
|
20250321,125000,1283908000,424000,424000,424000,424000,3
|
|
20250321,124900,1282636000,424000,424000,424000,424000,0
|
|
20250321,124800,1282636000,424000,424000,424000,424000,0
|
|
20250321,124700,1282636000,424000,423500,424000,423500,13
|
|
20250321,124600,1277125500,423500,423500,423500,423500,0
|
|
20250321,124500,1277125500,423500,423500,423500,423500,1
|
|
20250321,124400,1276702000,424000,424000,424000,424000,4
|
|
20250321,124300,1275006000,423500,424000,424500,423500,15
|
|
20250321,124200,1268645500,424500,424500,424500,424500,0
|
|
20250321,124100,1268645500,424500,423500,424500,423500,4
|
|
20250321,124000,1266950500,423500,423500,423500,423500,4
|
|
20250321,123900,1265256500,424500,424000,424500,424000,4
|
|
20250321,123800,1263560000,425000,425000,425000,425000,4
|
|
20250321,123700,1261860000,425000,424500,425000,424500,13
|
|
20250321,123600,1256340500,424500,424500,424500,424000,21
|
|
20250321,123500,1247430000,424500,424000,424500,424000,7
|
|
20250321,123400,1244459000,424500,424500,424500,424500,0
|
|
20250321,123300,1244459000,424500,424500,424500,424500,6
|
|
20250321,123200,1241912000,423000,423000,423000,423000,2
|
|
20250321,123100,1241066000,424500,424500,424500,424500,1
|
|
20250321,123000,1240641500,424500,424500,424500,424500,14
|
|
20250321,122900,1234698500,424000,424000,424000,424000,1
|
|
20250321,122800,1234274500,424500,424000,424500,423000,13
|
|
20250321,122700,1228769000,424500,424500,424500,424500,10
|
|
20250321,122600,1224524000,424000,424000,424000,424000,2
|
|
20250321,122500,1223676000,424000,424000,424000,423500,23
|
|
20250321,122400,1213925000,424500,424000,424500,423500,14
|
|
20250321,122300,1207987000,424000,424000,424000,424000,18
|
|
20250321,122200,1200355000,423500,423500,423500,423500,23
|
|
20250321,122100,1190614500,423000,423500,423500,423000,4
|
|
20250321,122000,1188921000,423500,423500,423500,423500,0
|
|
20250321,121900,1188921000,423500,423500,423500,423500,3
|
|
20250321,121800,1187650500,424000,423500,424000,423500,13
|
|
20250321,121700,1182139000,424000,423000,424000,423000,8
|
|
20250321,121600,1178749500,424000,424000,424000,424000,7
|
|
20250321,121500,1175781500,423000,424000,424000,423000,6
|
|
20250321,121400,1173239500,423000,423000,423000,423000,4
|
|
20250321,121300,1171547500,424000,424000,424000,424000,0
|
|
20250321,121200,1171547500,424000,424000,424000,424000,5
|
|
20250321,121100,1169427500,423500,423500,423500,423500,9
|
|
20250321,121000,1165616000,423500,423500,423500,423500,5
|
|
20250321,120900,1163498500,424000,423500,424000,423500,7
|
|
20250321,120800,1160531000,423500,423000,423500,423000,8
|
|
20250321,120700,1157143500,424000,424000,424000,424000,0
|
|
20250321,120600,1157143500,424000,423500,424000,423500,16
|
|
20250321,120500,1150364500,423500,423500,423500,423500,0
|
|
20250321,120400,1150364500,423500,423500,423500,423500,0
|
|
20250321,120300,1150364500,423500,422500,423500,422500,9
|
|
20250321,120200,1146558000,423500,423500,423500,423500,0
|
|
20250321,120100,1146558000,423500,422500,423500,422500,58
|
|
20250321,120000,1122046000,422000,422500,422500,422000,5
|
|
20250321,115900,1119935500,422500,422500,422500,422500,0
|
|
20250321,115800,1119935500,422500,422500,422500,422500,14
|
|
20250321,115700,1114020500,421500,421500,421500,421500,1
|
|
20250321,115600,1113599000,421000,421000,421000,421000,0
|
|
20250321,115500,1113599000,421000,422000,422500,421000,25
|
|
20250321,115400,1103049000,422000,422000,422000,422000,0
|
|
20250321,115300,1103049000,422000,422000,422000,422000,0
|
|
20250321,115200,1103049000,422000,422000,422000,422000,5
|
|
20250321,115100,1100939000,421500,421500,421500,421500,0
|
|
20250321,115000,1100939000,421500,421500,421500,421500,3
|
|
20250321,114900,1099674500,422500,421000,422500,421000,7
|
|
20250321,114800,1096720000,422500,422500,422500,422500,0
|
|
20250321,114700,1096720000,422500,422500,422500,422500,0
|
|
20250321,114600,1096720000,422500,422500,422500,422500,5
|
|
20250321,114500,1094607500,421000,421000,421000,421000,0
|
|
20250321,114400,1094607500,421000,422000,422000,421000,10
|
|
20250321,114300,1090396500,421000,421000,422000,421000,14
|
|
20250321,114200,1084495500,422000,422000,422000,422000,0
|
|
20250321,114100,1084495500,422000,422000,422000,422000,0
|
|
20250321,114000,1084495500,422000,422500,422500,419500,84
|
|
20250321,113900,1049063500,422500,422500,422500,422500,4
|
|
20250321,113800,1047373500,422000,422000,422000,422000,1
|
|
20250321,113700,1046951500,422000,422500,422500,422000,8
|
|
20250321,113600,1043572500,422000,422000,422000,422000,1
|
|
20250321,113500,1043150500,422500,422000,422500,422000,8
|
|
20250321,113400,1039774000,422500,422500,422500,422500,5
|
|
20250321,113300,1037661500,422500,422500,422500,422500,0
|
|
20250321,113200,1037661500,422500,422500,422500,422500,14
|
|
20250321,113100,1031746500,421500,421500,421500,421500,1
|
|
20250321,113000,1031325000,423000,423000,423000,423000,0
|
|
20250321,112900,1031325000,423000,423000,423000,423000,4
|
|
20250321,112800,1029633000,423000,422000,423000,422000,30
|
|
20250321,112700,1016971000,423000,423000,423000,423000,0
|
|
20250321,112600,1016971000,423000,423000,423000,423000,5
|
|
20250321,112500,1014856000,422500,422500,422500,422500,34
|
|
20250321,112400,1000491000,422500,421500,422500,421500,10
|
|
20250321,112300,996270000,422000,421000,422000,421000,10
|
|
20250321,112200,992056000,422000,419500,422000,419500,159
|
|
20250321,112100,925123000,419000,419000,419000,419000,1
|
|
20250321,112000,924704000,419000,419000,419000,419000,1
|
|
20250321,111900,924285000,419000,419000,419000,419000,1
|
|
20250321,111800,923866000,419000,419000,419000,419000,5
|
|
20250321,111700,921771000,419000,420000,420000,419000,111
|
|
20250321,111600,875182000,420500,420500,420500,420500,0
|
|
20250321,111500,875182000,420500,420500,420500,420500,0
|
|
20250321,111400,875182000,420500,420500,420500,420500,0
|
|
20250321,111300,875182000,420500,420500,420500,420500,0
|
|
20250321,111200,875182000,420500,420500,420500,420000,10
|
|
20250321,111100,870978000,420500,420500,420500,420500,0
|
|
20250321,111000,870978000,420500,420000,420500,420000,7
|
|
20250321,110900,868037500,420000,420000,420000,420000,1
|
|
20250321,110800,867617500,420000,420000,420000,420000,0
|
|
20250321,110700,867617500,420000,420000,420000,420000,0
|
|
20250321,110600,867617500,420000,420000,420000,420000,1
|
|
20250321,110500,867197500,420000,420000,420000,420000,2
|
|
20250321,110400,866357500,421500,421500,421500,421500,1
|
|
20250321,110300,865936000,420000,420000,420000,420000,32
|
|
20250321,110200,852496000,421500,421500,421500,421500,2
|
|
20250321,110100,851653000,420000,420000,420000,420000,1
|
|
20250321,110000,851233000,421500,420500,421500,420000,16
|
|
20250321,105900,844502000,420000,420000,420000,420000,0
|
|
20250321,105800,844502000,420000,420000,420000,420000,0
|
|
20250321,105700,844502000,420000,420000,420000,420000,1
|
|
20250321,105600,844082000,419500,419500,419500,419500,4
|
|
20250321,105500,842404000,422000,422000,422000,422000,0
|
|
20250321,105400,842404000,422000,422000,422000,422000,0
|
|
20250321,105300,842404000,422000,422000,422000,422000,100
|
|
20250321,105200,800204000,419500,419500,419500,419500,0
|
|
20250321,105100,800204000,419500,419500,419500,419500,2
|
|
20250321,105000,799365000,420500,420500,420500,420500,2
|
|
20250321,104900,798524000,420000,420500,420500,420000,28
|
|
20250321,104800,786755500,421500,421500,421500,421500,2
|
|
20250321,104700,785912500,420500,420500,420500,420500,0
|
|
20250321,104600,785912500,420500,420500,420500,420500,1
|
|
20250321,104500,785492000,420500,420500,420500,420500,3
|
|
20250321,104400,784230500,421500,421500,421500,421500,2
|
|
20250321,104300,783387500,421500,421500,421500,421500,1
|
|
20250321,104200,782966000,422000,422000,422000,422000,0
|
|
20250321,104100,782966000,422000,420500,422000,420500,15
|
|
20250321,104000,776639000,421000,421000,421000,421000,3
|
|
20250321,103900,775376000,421000,421000,421000,421000,4
|
|
20250321,103800,773692000,421000,421500,421500,421000,12
|
|
20250321,103700,768639500,422000,421500,422000,421500,27
|
|
20250321,103600,757258000,421500,421500,421500,421500,0
|
|
20250321,103500,757258000,421500,421500,421500,421500,5
|
|
20250321,103400,755150500,421500,421500,421500,421500,5
|
|
20250321,103300,753043000,421500,422000,422000,421500,19
|
|
20250321,103200,745025500,422500,422500,422500,422500,5
|
|
20250321,103100,742913000,422500,421500,422500,421500,13
|
|
20250321,103000,737427000,421000,422000,422000,421000,7
|
|
20250321,102900,734474000,422000,422500,422500,422000,5
|
|
20250321,102800,732363000,422500,422500,422500,422500,16
|
|
20250321,102700,725603000,422500,422500,422500,422500,1
|
|
20250321,102600,725180500,423000,423000,423000,423000,1
|
|
20250321,102500,724757500,422000,422000,422000,422000,0
|
|
20250321,102400,724757500,422000,423000,423000,422000,61
|
|
20250321,102300,698955500,423000,421000,423000,420500,25
|
|
20250321,102200,688409000,421000,421000,421000,421000,2
|
|
20250321,102100,687567000,420500,419500,420500,419500,17
|
|
20250321,102000,680430500,419000,419500,419500,419000,50
|
|
20250321,101900,659476000,420000,420000,420000,420000,4
|
|
20250321,101800,657796000,420000,420000,420000,420000,3
|
|
20250321,101700,656536000,420000,420000,420000,420000,1
|
|
20250321,101600,656116000,420000,420000,420000,420000,1
|
|
20250321,101500,655696000,420000,420000,420000,420000,0
|
|
20250321,101400,655696000,420000,420000,420000,420000,2
|
|
20250321,101300,654856000,420000,420000,420000,420000,2
|
|
20250321,101200,654016000,420000,421500,421500,420000,2
|
|
20250321,101100,653174500,422000,422000,422000,422000,0
|
|
20250321,101000,653174500,422000,422000,422000,422000,2
|
|
20250321,100900,652330500,421000,421000,421000,421000,0
|
|
20250321,100800,652330500,421000,420000,421000,420000,27
|
|
20250321,100700,640989500,419500,419500,419500,419500,0
|
|
20250321,100600,640989500,419500,419500,419500,419500,10
|
|
20250321,100500,636794500,419500,419500,419500,419500,6
|
|
20250321,100400,634277500,419000,419000,419000,419000,0
|
|
20250321,100300,634277500,419000,419000,419000,419000,5
|
|
20250321,100200,632182500,419000,419000,419000,419000,4
|
|
20250321,100100,630506500,419000,419000,419000,419000,6
|
|
20250321,100000,627992500,417500,419500,419500,417500,3
|
|
20250321,095900,626738000,419500,419500,419500,419500,0
|
|
20250321,095800,626738000,419500,417500,419500,417500,18
|
|
20250321,095700,619201000,419000,418500,419500,418500,4
|
|
20250321,095600,617525500,417500,417500,417500,417500,1
|
|
20250321,095500,617108000,417500,417500,417500,417500,11
|
|
20250321,095400,612515500,417500,417500,418000,417500,11
|
|
20250321,095300,607922500,417500,418000,419000,417500,63
|
|
20250321,095200,581529000,417500,417500,418000,417500,7
|
|
20250321,095100,578606000,418000,417500,418000,417500,38
|
|
20250321,095000,562739000,417500,418000,418000,417500,7
|
|
20250321,094900,559816000,418000,418000,419000,418000,15
|
|
20250321,094800,553544000,417500,418000,418000,417500,4
|
|
20250321,094700,551872500,417500,418000,418000,417500,6
|
|
20250321,094600,549366000,418000,418500,418500,418000,2
|
|
20250321,094500,548529500,417500,417500,417500,417500,0
|
|
20250321,094400,548529500,417500,419500,419500,417500,3
|
|
20250321,094300,547273500,419000,419000,419000,418000,75
|
|
20250321,094200,515864500,419500,419500,419500,419500,17
|
|
20250321,094100,508733000,419500,420000,420000,419500,31
|
|
20250321,094000,495723500,420000,420500,420500,420000,10
|
|
20250321,093900,491519000,421000,421000,421000,421000,12
|
|
20250321,093800,486467000,421000,421500,421500,421000,5
|
|
20250321,093700,484360500,423500,422500,423500,422000,22
|
|
20250321,093600,475050500,422500,423500,423500,422500,15
|
|
20250321,093500,468699000,423000,423000,423000,423000,6
|
|
20250321,093400,466161000,423000,423000,423000,423000,4
|
|
20250321,093300,464469000,423000,423000,423000,423000,13
|
|
20250321,093200,458970000,423000,423000,423000,423000,4
|
|
20250321,093100,457278000,422000,423500,423500,421500,15
|
|
20250321,093000,450947500,423500,423000,423500,423000,38
|
|
20250321,092900,434860500,423000,421000,423000,421000,37
|
|
20250321,092800,419229500,422000,422000,422000,422000,11
|
|
20250321,092700,414587500,422000,420000,422000,420000,63
|
|
20250321,092600,388063500,421000,421000,421000,421000,9
|
|
20250321,092500,384274500,421000,420250,421000,420250,5
|
|
20250321,092400,382171750,420500,420000,420500,419500,24
|
|
20250321,092300,372096750,420000,421000,421000,420000,33
|
|
20250321,092200,358220750,421000,421000,421000,420500,6
|
|
20250321,092100,355695750,423000,423000,423000,423000,11
|
|
20250321,092000,351042750,423000,423000,423500,423000,6
|
|
20250321,091900,348503750,420000,421500,424000,419500,52
|
|
20250321,091800,326651750,419500,420000,420000,419500,14
|
|
20250321,091700,320776250,424000,418000,424000,418000,57
|
|
20250321,091600,296750750,418000,419500,420000,417500,141
|
|
20250321,091500,237726250,420000,419000,420000,419000,19
|
|
20250321,091400,229755750,419500,419500,419500,419500,6
|
|
20250321,091300,227238750,419000,419500,419500,419000,28
|
|
20250321,091200,215493750,419500,419000,419500,419000,2
|
|
20250321,091100,214655250,419500,419500,419500,419500,14
|
|
20250321,091000,208782250,419500,419500,419500,419000,13
|
|
20250321,090900,203331750,419500,419000,419500,419000,9
|
|
20250321,090800,199558000,419500,417500,419500,417500,10
|
|
20250321,090700,195372500,417500,417000,417500,417000,73
|
|
20250321,090600,164896000,417000,418000,418000,416500,35
|
|
20250321,090500,150303000,417000,418000,418500,417000,49
|
|
20250321,090400,129825500,418500,419500,419500,418500,28
|
|
20250321,090300,118094000,419000,419500,420000,419000,19
|
|
20250321,090200,110121500,418500,420000,421000,418000,42
|
|
20250321,090100,92518500,420500,422000,422000,420500,14
|
|
20250321,090000,86625000,422000,425500,425500,422000,204
|