592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,184900,1993420500,415500,415500,415500,415500,247
|
|
20250324,184800,1993420500,415500,415500,415500,415500,0
|
|
20250324,184700,1993420500,415500,415500,415500,415500,0
|
|
20250324,184600,1993420500,415500,415500,415500,415500,0
|
|
20250324,184500,1993420500,415500,415500,415500,415500,0
|
|
20250324,184400,1993420500,415500,415500,415500,415500,0
|
|
20250324,184300,1993420500,415500,415500,415500,415500,0
|
|
20250324,184200,1993420500,415500,415500,415500,415500,0
|
|
20250324,184100,1993420500,415500,415500,415500,415500,0
|
|
20250324,184000,1993420500,415500,415500,415500,415500,0
|
|
20250324,183900,1993420500,415500,415500,415500,415500,0
|
|
20250324,183800,1993420500,415500,415500,415500,415500,0
|
|
20250324,183700,1993420500,415500,415500,415500,415500,0
|
|
20250324,183600,1993420500,415500,415500,415500,415500,0
|
|
20250324,183500,1993420500,415500,415500,415500,415500,0
|
|
20250324,183400,1993420500,415500,415500,415500,415500,0
|
|
20250324,183300,1993420500,415500,415500,415500,415500,0
|
|
20250324,183200,1993420500,415500,415500,415500,415500,0
|
|
20250324,183100,1993420500,415500,415500,415500,415500,0
|
|
20250324,183000,1993420500,415500,415500,415500,415500,0
|
|
20250324,182900,1993420500,415500,415500,415500,415500,0
|
|
20250324,182800,1993420500,415500,415500,415500,415500,0
|
|
20250324,182700,1993420500,415500,415500,415500,415500,0
|
|
20250324,182600,1993420500,415500,415500,415500,415500,0
|
|
20250324,182500,1993420500,415500,415500,415500,415500,0
|
|
20250324,182400,1993420500,415500,415500,415500,415500,0
|
|
20250324,182300,1993420500,415500,415500,415500,415500,0
|
|
20250324,182200,1993420500,415500,415500,415500,415500,0
|
|
20250324,182100,1993420500,415500,415500,415500,415500,0
|
|
20250324,182000,1993420500,415500,415500,415500,415500,0
|
|
20250324,181900,1993420500,415500,415500,415500,415500,247
|
|
20250324,181800,1993420500,415500,415500,415500,415500,0
|
|
20250324,181700,1993420500,415500,415500,415500,415500,0
|
|
20250324,181600,1993420500,415500,415500,415500,415500,0
|
|
20250324,181500,1993420500,415500,415500,415500,415500,0
|
|
20250324,181400,1993420500,415500,415500,415500,415500,0
|
|
20250324,181300,1993420500,415500,415500,415500,415500,0
|
|
20250324,181200,1993420500,415500,415500,415500,415500,0
|
|
20250324,181100,1993420500,415500,415500,415500,415500,0
|
|
20250324,181000,1993420500,415500,415500,415500,415500,0
|
|
20250324,180900,1993420500,415500,415500,415500,415500,0
|
|
20250324,180800,1993420500,415500,415500,415500,415500,0
|
|
20250324,180700,1993420500,415500,415500,415500,415500,0
|
|
20250324,180600,1993420500,415500,415500,415500,415500,0
|
|
20250324,180500,1993420500,415500,415500,415500,415500,0
|
|
20250324,180400,1993420500,415500,415500,415500,415500,0
|
|
20250324,180300,1993420500,415500,415500,415500,415500,0
|
|
20250324,180200,1993420500,415500,415500,415500,415500,0
|
|
20250324,180100,1993420500,415500,415500,415500,415500,0
|
|
20250324,180000,1993420500,415500,415500,415500,415500,0
|
|
20250324,175900,1993420500,415500,415500,415500,415500,0
|
|
20250324,175800,1993420500,415500,415500,415500,415500,0
|
|
20250324,175700,1993420500,415500,415500,415500,415500,0
|
|
20250324,175600,1993420500,415500,415500,415500,415500,0
|
|
20250324,175500,1993420500,415500,415500,415500,415500,0
|
|
20250324,175400,1993420500,415500,415500,415500,415500,0
|
|
20250324,175300,1993420500,415500,415500,415500,415500,0
|
|
20250324,175200,1993420500,415500,415500,415500,415500,0
|
|
20250324,175100,1993420500,415500,415500,415500,415500,0
|
|
20250324,175000,1993420500,415500,415500,415500,415500,0
|
|
20250324,174900,1993420500,415500,415500,415500,415500,247
|
|
20250324,174800,1993420500,415500,415500,415500,415500,0
|
|
20250324,174700,1993420500,415500,415500,415500,415500,0
|
|
20250324,174600,1993420500,415500,415500,415500,415500,0
|
|
20250324,174500,1993420500,415500,415500,415500,415500,0
|
|
20250324,174400,1993420500,415500,415500,415500,415500,0
|
|
20250324,174300,1993420500,415500,415500,415500,415500,0
|
|
20250324,174200,1993420500,415500,415500,415500,415500,0
|
|
20250324,174100,1993420500,415500,415500,415500,415500,0
|
|
20250324,174000,1993420500,415500,415500,415500,415500,0
|
|
20250324,173900,1993420500,415500,415500,415500,415500,0
|
|
20250324,173800,1993420500,415500,415500,415500,415500,0
|
|
20250324,173700,1993420500,415500,415500,415500,415500,0
|
|
20250324,173600,1993420500,415500,415500,415500,415500,0
|
|
20250324,173500,1993420500,415500,415500,415500,415500,0
|
|
20250324,173400,1993420500,415500,415500,415500,415500,0
|
|
20250324,173300,1993420500,415500,415500,415500,415500,0
|
|
20250324,173200,1993420500,415500,415500,415500,415500,0
|
|
20250324,173100,1993420500,415500,415500,415500,415500,0
|
|
20250324,173000,1993420500,415500,415500,415500,415500,0
|
|
20250324,172900,1993420500,415500,415500,415500,415500,0
|
|
20250324,172800,1993420500,415500,415500,415500,415500,0
|
|
20250324,172700,1993420500,415500,415500,415500,415500,0
|
|
20250324,172600,1993420500,415500,415500,415500,415500,0
|
|
20250324,172500,1993420500,415500,415500,415500,415500,0
|
|
20250324,172400,1993420500,415500,415500,415500,415500,0
|
|
20250324,172300,1993420500,415500,415500,415500,415500,0
|
|
20250324,172200,1993420500,415500,415500,415500,415500,0
|
|
20250324,172100,1993420500,415500,415500,415500,415500,0
|
|
20250324,172000,1993420500,415500,415500,415500,415500,0
|
|
20250324,171900,1993420500,415500,415500,415500,415500,247
|
|
20250324,171800,1993420500,415500,415500,415500,415500,0
|
|
20250324,171700,1993420500,415500,415500,415500,415500,0
|
|
20250324,171600,1993420500,415500,415500,415500,415500,0
|
|
20250324,171500,1993420500,415500,415500,415500,415500,0
|
|
20250324,171400,1993420500,415500,415500,415500,415500,0
|
|
20250324,171300,1993420500,415500,415500,415500,415500,0
|
|
20250324,171200,1993420500,415500,415500,415500,415500,0
|
|
20250324,171100,1993420500,415500,415500,415500,415500,0
|
|
20250324,171000,1993420500,415500,415500,415500,415500,0
|
|
20250324,170900,1993420500,415500,415500,415500,415500,0
|
|
20250324,170800,1993420500,415500,415500,415500,415500,0
|
|
20250324,170700,1993420500,415500,415500,415500,415500,0
|
|
20250324,170600,1993420500,415500,415500,415500,415500,0
|
|
20250324,170500,1993420500,415500,415500,415500,415500,0
|
|
20250324,170400,1993420500,415500,415500,415500,415500,0
|
|
20250324,170300,1993420500,415500,415500,415500,415500,0
|
|
20250324,170200,1993420500,415500,415500,415500,415500,0
|
|
20250324,170100,1993420500,415500,415500,415500,415500,0
|
|
20250324,170000,1993420500,415500,415500,415500,415500,0
|
|
20250324,165900,1993420500,415500,415500,415500,415500,0
|
|
20250324,165800,1993420500,415500,415500,415500,415500,0
|
|
20250324,165700,1993420500,415500,415500,415500,415500,0
|
|
20250324,165600,1993420500,415500,415500,415500,415500,0
|
|
20250324,165500,1993420500,415500,415500,415500,415500,0
|
|
20250324,165400,1993420500,415500,415500,415500,415500,0
|
|
20250324,165300,1993420500,415500,415500,415500,415500,0
|
|
20250324,165200,1993420500,415500,415500,415500,415500,0
|
|
20250324,165100,1993420500,415500,415500,415500,415500,0
|
|
20250324,165000,1993420500,415500,415500,415500,415500,0
|
|
20250324,164900,1993420500,415500,415500,415500,415500,247
|
|
20250324,164800,1993420500,415500,415500,415500,415500,0
|
|
20250324,164700,1993420500,415500,415500,415500,415500,0
|
|
20250324,164600,1993420500,415500,415500,415500,415500,0
|
|
20250324,164500,1993420500,415500,415500,415500,415500,0
|
|
20250324,164400,1993420500,415500,415500,415500,415500,0
|
|
20250324,164300,1993420500,415500,415500,415500,415500,0
|
|
20250324,164200,1993420500,415500,415500,415500,415500,0
|
|
20250324,164100,1993420500,415500,415500,415500,415500,0
|
|
20250324,164000,1993420500,415500,415500,415500,415500,0
|
|
20250324,163900,1993420500,415500,415500,415500,415500,0
|
|
20250324,163800,1993420500,415500,415500,415500,415500,0
|
|
20250324,163700,1993420500,415500,415500,415500,415500,0
|
|
20250324,163600,1993420500,415500,415500,415500,415500,0
|
|
20250324,163500,1993420500,415500,415500,415500,415500,0
|
|
20250324,163400,1993420500,415500,415500,415500,415500,0
|
|
20250324,163300,1993420500,415500,415500,415500,415500,0
|
|
20250324,163200,1993420500,415500,415500,415500,415500,0
|
|
20250324,163100,1993420500,415500,415500,415500,415500,0
|
|
20250324,163000,1993420500,415500,415500,415500,415500,0
|
|
20250324,162900,1993420500,415500,415500,415500,415500,0
|
|
20250324,162800,1993420500,415500,415500,415500,415500,0
|
|
20250324,162700,1993420500,415500,415500,415500,415500,0
|
|
20250324,162600,1993420500,415500,415500,415500,415500,0
|
|
20250324,162500,1993420500,415500,415500,415500,415500,0
|
|
20250324,162400,1993420500,415500,415500,415500,415500,0
|
|
20250324,162300,1993420500,415500,415500,415500,415500,0
|
|
20250324,162200,1993420500,415500,415500,415500,415500,0
|
|
20250324,162100,1993420500,415500,415500,415500,415500,0
|
|
20250324,162000,1993420500,415500,415500,415500,415500,0
|
|
20250324,161900,1993420500,415500,415500,415500,415500,247
|
|
20250324,161800,1993420500,415500,415500,415500,415500,0
|
|
20250324,161700,1993420500,415500,415500,415500,415500,0
|
|
20250324,161600,1993420500,415500,415500,415500,415500,0
|
|
20250324,161500,1993420500,415500,415500,415500,415500,0
|
|
20250324,161400,1993420500,415500,415500,415500,415500,0
|
|
20250324,161300,1993420500,415500,415500,415500,415500,0
|
|
20250324,161200,1993420500,415500,415500,415500,415500,0
|
|
20250324,161100,1993420500,415500,415500,415500,415500,0
|
|
20250324,161000,1993420500,415500,415500,415500,415500,0
|
|
20250324,160900,1993420500,415500,415500,415500,415500,0
|
|
20250324,160800,1993420500,415500,415500,415500,415500,0
|
|
20250324,160700,1993420500,415500,415500,415500,415500,0
|
|
20250324,160600,1993420500,415500,415500,415500,415500,0
|
|
20250324,160500,1993420500,415500,415500,415500,415500,0
|
|
20250324,160400,1993420500,415500,415500,415500,415500,0
|
|
20250324,160300,1993420500,415500,415500,415500,415500,0
|
|
20250324,160200,1993420500,415500,415500,415500,415500,0
|
|
20250324,160100,1993420500,415500,415500,415500,415500,0
|
|
20250324,160000,1993420500,415500,415500,415500,415500,0
|
|
20250324,155900,1993420500,415500,415500,415500,415500,0
|
|
20250324,155800,1993420500,415500,415500,415500,415500,0
|
|
20250324,155700,1993420500,415500,415500,415500,415500,0
|
|
20250324,155600,1993420500,415500,415500,415500,415500,0
|
|
20250324,155500,1993420500,415500,415500,415500,415500,0
|
|
20250324,155400,1993420500,415500,415500,415500,415500,0
|
|
20250324,155300,1993420500,415500,415500,415500,415500,0
|
|
20250324,155200,1993420500,415500,415500,415500,415500,0
|
|
20250324,155100,1993420500,415500,415500,415500,415500,0
|
|
20250324,155000,1993420500,415500,415500,415500,415500,0
|
|
20250324,154900,1993420500,415500,415500,415500,415500,247
|
|
20250324,154800,1993420500,415500,415500,415500,415500,0
|
|
20250324,154700,1993420500,415500,415500,415500,415500,0
|
|
20250324,154600,1993420500,415500,415500,415500,415500,0
|
|
20250324,154500,1993420500,415500,415500,415500,415500,0
|
|
20250324,154400,1993420500,415500,415500,415500,415500,0
|
|
20250324,154300,1993420500,415500,415500,415500,415500,0
|
|
20250324,154200,1993420500,415500,415500,415500,415500,0
|
|
20250324,154100,1993420500,415500,415500,415500,415500,0
|
|
20250324,154000,1993420500,415500,415500,415500,415500,0
|
|
20250324,153900,1993420500,415500,415500,415500,415500,0
|
|
20250324,153800,1993420500,415500,415500,415500,415500,0
|
|
20250324,153700,1993420500,415500,415500,415500,415500,0
|
|
20250324,153600,1993420500,415500,415500,415500,415500,0
|
|
20250324,153500,1993420500,415500,415500,415500,415500,0
|
|
20250324,153400,1993420500,415500,415500,415500,415500,0
|
|
20250324,153300,1993420500,415500,415500,415500,415500,0
|
|
20250324,153200,1993420500,415500,415500,415500,415500,0
|
|
20250324,153100,1993420500,415500,415500,415500,415500,0
|
|
20250324,153000,1993420500,415500,415500,415500,415500,247
|
|
20250324,152900,1890792000,415500,415500,415500,415500,0
|
|
20250324,152800,1890792000,415500,415500,415500,415500,0
|
|
20250324,152700,1890792000,415500,415500,415500,415500,0
|
|
20250324,152600,1890792000,415500,415500,415500,415500,0
|
|
20250324,152500,1890792000,415500,415500,415500,415500,0
|
|
20250324,152400,1890792000,415500,415500,415500,415500,0
|
|
20250324,152300,1890792000,415500,415500,415500,415500,0
|
|
20250324,152200,1890792000,415500,415500,415500,415500,0
|
|
20250324,152100,1890792000,415500,415500,415500,415500,0
|
|
20250324,152000,1890792000,415500,415500,415500,415500,0
|
|
20250324,151900,1890792000,415500,415750,415750,415500,14
|
|
20250324,151800,1884974750,416000,415500,416000,415500,3
|
|
20250324,151700,1883727250,416000,415500,416000,415500,17
|
|
20250324,151600,1876662250,415500,415500,415500,415500,17
|
|
20250324,151500,1869598750,416000,415500,416000,415500,26
|
|
20250324,151400,1858788750,415500,415500,415500,415500,17
|
|
20250324,151300,1851725250,415500,415500,415500,415500,21
|
|
20250324,151200,1842999750,416000,415500,416000,415500,23
|
|
20250324,151100,1833441750,416000,416000,416000,415500,105
|
|
20250324,151000,1789762750,416000,416000,416000,416000,28
|
|
20250324,150900,1778114750,416500,416000,416500,416000,19
|
|
20250324,150800,1770205250,416500,416000,416500,416000,59
|
|
20250324,150700,1745637750,416000,416000,416000,416000,16
|
|
20250324,150600,1738981750,416500,416500,416500,416500,19
|
|
20250324,150500,1731068250,416500,417000,417000,416500,10
|
|
20250324,150400,1726902750,416500,416500,416500,416500,17
|
|
20250324,150300,1719822250,417000,416500,417000,416500,9
|
|
20250324,150200,1716072750,417500,416500,417500,416500,12
|
|
20250324,150100,1711067250,416500,416500,416500,416500,5
|
|
20250324,150000,1708984750,416500,417500,417500,416500,5
|
|
20250324,145900,1706899750,416000,416500,416500,416000,9
|
|
20250324,145800,1703155250,416500,416500,416500,416500,0
|
|
20250324,145700,1703155250,416500,416500,417500,416000,20
|
|
20250324,145600,1694824750,417000,417500,417500,417000,3
|
|
20250324,145500,1693573250,416000,416500,416500,416000,23
|
|
20250324,145400,1683998750,416500,416500,416500,416500,3
|
|
20250324,145300,1682749250,416500,416500,416500,416500,7
|
|
20250324,145200,1679833750,416000,416000,416000,416000,4
|
|
20250324,145100,1678169750,416500,416500,416500,416000,11
|
|
20250324,145000,1673589750,416500,416500,416500,416500,6
|
|
20250324,144900,1671090750,417000,416500,417000,416500,19
|
|
20250324,144800,1663176250,416500,417000,417000,416500,101
|
|
20250324,144700,1621061250,418000,418000,418000,418000,1
|
|
20250324,144600,1620643250,417000,417000,417000,417000,8
|
|
20250324,144500,1617307250,417500,417500,417500,417500,0
|
|
20250324,144400,1617307250,417500,417500,417500,417500,0
|
|
20250324,144300,1617307250,417500,417500,417500,417500,5
|
|
20250324,144200,1615219750,417000,417000,418000,417000,42
|
|
20250324,144100,1597683750,417000,417000,417000,417000,0
|
|
20250324,144000,1597683750,417000,417000,417000,417000,0
|
|
20250324,143900,1597683750,417000,417000,417500,417000,23
|
|
20250324,143800,1588091750,417000,417000,417000,417000,0
|
|
20250324,143700,1588091750,417000,417000,417000,417000,3
|
|
20250324,143600,1586840750,417000,417000,417000,417000,4
|
|
20250324,143500,1585172750,418500,418500,418500,418500,0
|
|
20250324,143400,1585172750,418500,418500,418500,418500,1
|
|
20250324,143300,1584754250,417000,417000,417000,417000,4
|
|
20250324,143200,1583086250,417000,417000,417000,417000,0
|
|
20250324,143100,1583086250,417000,417500,417500,417000,5
|
|
20250324,143000,1581000750,417500,417000,417500,417000,6
|
|
20250324,142900,1578498250,417500,417500,417500,417500,2
|
|
20250324,142800,1577663250,417500,417500,417500,417500,0
|
|
20250324,142700,1577663250,417500,417500,417500,417500,2
|
|
20250324,142600,1576828250,418000,418000,418000,418000,0
|
|
20250324,142500,1576828250,418000,418000,418000,418000,0
|
|
20250324,142400,1576828250,418000,418000,418000,418000,0
|
|
20250324,142300,1576828250,418000,418000,418000,418000,45
|
|
20250324,142200,1558018250,417000,417000,417000,417000,1
|
|
20250324,142100,1557601250,418000,418000,418000,417500,3
|
|
20250324,142000,1556347750,417500,417500,417500,417500,0
|
|
20250324,141900,1556347750,417500,417500,417500,417500,0
|
|
20250324,141800,1556347750,417500,417500,417500,417500,3
|
|
20250324,141700,1555095250,417500,417500,417500,417500,0
|
|
20250324,141600,1555095250,417500,417500,417500,417500,3
|
|
20250324,141500,1553842750,417500,419000,419000,417500,3
|
|
20250324,141400,1552588750,419000,419000,419000,419000,3
|
|
20250324,141300,1551331750,419000,417500,419000,417500,10
|
|
20250324,141200,1547150750,417500,417500,417500,417500,7
|
|
20250324,141100,1544228250,417500,417500,417500,417500,4
|
|
20250324,141000,1542558250,417500,417500,417500,417500,5
|
|
20250324,140900,1540470750,417500,417500,417500,417500,5
|
|
20250324,140800,1538383250,418000,418000,418000,418000,0
|
|
20250324,140700,1538383250,418000,419000,419000,418000,7
|
|
20250324,140600,1535454250,418500,417500,418500,417500,3
|
|
20250324,140500,1534199750,417500,417500,417500,417500,1
|
|
20250324,140400,1533782250,418500,418500,418500,418500,0
|
|
20250324,140300,1533782250,418500,417500,418500,417500,7
|
|
20250324,140200,1530853750,417500,418000,418000,417500,2
|
|
20250324,140100,1530018250,418000,417000,418000,417000,10
|
|
20250324,140000,1525844250,417000,417000,417000,417000,0
|
|
20250324,135900,1525844250,417000,417000,417000,417000,9
|
|
20250324,135800,1522091250,417000,417000,417000,417000,1
|
|
20250324,135700,1521674250,417000,417000,417000,417000,1
|
|
20250324,135600,1521257250,417000,417000,417000,417000,7
|
|
20250324,135500,1518338250,417000,417000,417000,417000,4
|
|
20250324,135400,1516670250,417000,417500,417500,417000,4
|
|
20250324,135300,1515000750,417000,417000,417000,417000,1
|
|
20250324,135200,1514583750,417000,417000,417000,417000,9
|
|
20250324,135100,1510830750,417000,417000,417000,417000,0
|
|
20250324,135000,1510830750,417000,417500,417500,417000,2
|
|
20250324,134900,1509996250,417000,417000,417000,417000,5
|
|
20250324,134800,1507911250,417000,417000,417000,417000,1
|
|
20250324,134700,1507494250,417000,417000,417000,417000,1
|
|
20250324,134600,1507077250,417000,417000,417000,417000,1
|
|
20250324,134500,1506660250,417000,417000,417000,417000,3
|
|
20250324,134400,1505409250,417000,417000,417000,417000,1
|
|
20250324,134300,1504992250,417000,417000,417000,417000,1
|
|
20250324,134200,1504575250,417000,417000,417000,417000,6
|
|
20250324,134100,1502073250,418000,419000,419000,418000,4
|
|
20250324,134000,1500398250,419000,418000,419000,418000,3
|
|
20250324,133900,1499142250,418000,417000,418500,417000,99
|
|
20250324,133800,1457736250,417000,417000,417000,417000,0
|
|
20250324,133700,1457736250,417000,417000,417000,417000,0
|
|
20250324,133600,1457736250,417000,417000,417000,417000,5
|
|
20250324,133500,1455651250,417000,417000,417000,417000,0
|
|
20250324,133400,1455651250,417000,417000,417000,417000,0
|
|
20250324,133300,1455651250,417000,417000,417000,417000,6
|
|
20250324,133200,1453149250,417000,417000,417000,417000,0
|
|
20250324,133100,1453149250,417000,417000,417000,417000,0
|
|
20250324,133000,1453149250,417000,417000,417000,417000,0
|
|
20250324,132900,1453149250,417000,417000,417000,417000,4
|
|
20250324,132800,1451481250,418500,418500,418500,418500,3
|
|
20250324,132700,1450225750,418000,418000,418000,418000,4
|
|
20250324,132600,1448553750,417000,417000,417000,417000,7
|
|
20250324,132500,1445634750,418000,418000,418000,418000,0
|
|
20250324,132400,1445634750,418000,418000,418000,418000,0
|
|
20250324,132300,1445634750,418000,418000,418000,418000,1
|
|
20250324,132200,1445216750,417000,417000,417000,417000,0
|
|
20250324,132100,1445216750,417000,418000,418000,417000,3
|
|
20250324,132000,1443963750,417000,417000,417000,417000,0
|
|
20250324,131900,1443963750,417000,417000,417000,417000,3
|
|
20250324,131800,1442712750,417000,417000,417000,417000,0
|
|
20250324,131700,1442712750,417000,417000,417000,417000,0
|
|
20250324,131600,1442712750,417000,417000,417000,417000,3
|
|
20250324,131500,1441461750,417500,417500,418500,417500,9
|
|
20250324,131400,1437700250,417000,417000,417000,417000,0
|
|
20250324,131300,1437700250,417000,417000,417000,417000,0
|
|
20250324,131200,1437700250,417000,418000,418000,417000,57
|
|
20250324,131100,1413882250,418000,418000,418000,418000,0
|
|
20250324,131000,1413882250,418000,418000,418000,418000,0
|
|
20250324,130900,1413882250,418000,418000,418000,418000,0
|
|
20250324,130800,1413882250,418000,418000,418000,418000,10
|
|
20250324,130700,1409702250,418500,418500,418500,418500,5
|
|
20250324,130600,1407609750,418500,418500,418500,418500,1
|
|
20250324,130500,1407191250,418500,418500,418500,418500,0
|
|
20250324,130400,1407191250,418500,418500,418500,418500,3
|
|
20250324,130300,1405935750,418500,418500,418500,418500,0
|
|
20250324,130200,1405935750,418500,418500,418500,418500,8
|
|
20250324,130100,1402587750,418000,417500,418000,417500,43
|
|
20250324,130000,1384628250,417500,417500,417500,417500,4
|
|
20250324,125900,1382958250,417500,417500,417500,417500,0
|
|
20250324,125800,1382958250,417500,417500,417500,417500,0
|
|
20250324,125700,1382958250,417500,417500,417500,417500,1
|
|
20250324,125600,1382540750,417500,417500,417500,417500,0
|
|
20250324,125500,1382540750,417500,417500,417500,417500,0
|
|
20250324,125400,1382540750,417500,418000,418000,417500,7
|
|
20250324,125300,1379617250,418500,418500,418500,418500,0
|
|
20250324,125200,1379617250,418500,418500,418500,418500,0
|
|
20250324,125100,1379617250,418500,418500,418500,418500,0
|
|
20250324,125000,1379617250,418500,418500,418500,418500,0
|
|
20250324,124900,1379617250,418500,418500,418500,418500,9
|
|
20250324,124800,1375850750,417000,418000,418000,417000,7
|
|
20250324,124700,1372928750,418500,418500,418500,418500,1
|
|
20250324,124600,1372510250,418500,417500,418500,417500,2
|
|
20250324,124500,1371674250,417000,417000,417000,417000,0
|
|
20250324,124400,1371674250,417000,417000,417000,417000,0
|
|
20250324,124300,1371674250,417000,417000,417000,417000,4
|
|
20250324,124200,1370006250,417000,417000,417000,417000,0
|
|
20250324,124100,1370006250,417000,417000,417000,417000,0
|
|
20250324,124000,1370006250,417000,417000,417000,417000,0
|
|
20250324,123900,1370006250,417000,417000,417000,417000,0
|
|
20250324,123800,1370006250,417000,417000,417000,417000,0
|
|
20250324,123700,1370006250,417000,417000,417000,417000,0
|
|
20250324,123600,1370006250,417000,418500,418500,417000,11
|
|
20250324,123500,1365404250,417000,417000,417000,417000,0
|
|
20250324,123400,1365404250,417000,417000,417000,417000,0
|
|
20250324,123300,1365404250,417000,417000,417000,417000,7
|
|
20250324,123200,1362485250,417000,417000,417000,417000,5
|
|
20250324,123100,1360400250,418500,418500,418500,418500,0
|
|
20250324,123000,1360400250,418500,418000,418500,418000,221
|
|
20250324,122900,1268018750,418000,418000,418000,418000,0
|
|
20250324,122800,1268018750,418000,418000,418000,418000,0
|
|
20250324,122700,1268018750,418000,418000,418000,418000,1
|
|
20250324,122600,1267600750,416500,418000,418000,416500,5
|
|
20250324,122500,1265515250,416500,416500,416500,416500,4
|
|
20250324,122400,1263849250,418000,418000,418000,418000,0
|
|
20250324,122300,1263849250,418000,417500,418000,417500,13
|
|
20250324,122200,1258418750,417000,417000,417000,417000,0
|
|
20250324,122100,1258418750,417000,417000,418000,417000,68
|
|
20250324,122000,1230053250,417000,417000,417000,417000,0
|
|
20250324,121900,1230053250,417000,417000,417000,417000,4
|
|
20250324,121800,1228385250,417500,417500,417500,417500,1
|
|
20250324,121700,1227967750,417750,417750,417750,417750,0
|
|
20250324,121600,1227967750,417750,417750,417750,417750,0
|
|
20250324,121500,1227967750,417750,417750,417750,417750,13
|
|
20250324,121400,1222537000,417500,417500,417500,417500,0
|
|
20250324,121300,1222537000,417500,417500,417500,417500,1
|
|
20250324,121200,1222119500,417500,418000,418000,417500,6
|
|
20250324,121100,1219612000,418000,418000,418000,418000,0
|
|
20250324,121000,1219612000,418000,417500,418000,417500,29
|
|
20250324,120900,1207496000,417500,417500,417500,417500,0
|
|
20250324,120800,1207496000,417500,417500,417500,417500,1
|
|
20250324,120700,1207078500,417500,417500,417500,417500,0
|
|
20250324,120600,1207078500,417500,418000,418000,417500,18
|
|
20250324,120500,1199559500,417000,417000,417000,417000,3
|
|
20250324,120400,1198308500,417000,417000,417000,417000,3
|
|
20250324,120300,1197057500,417000,417000,417000,417000,0
|
|
20250324,120200,1197057500,417000,417000,417000,417000,0
|
|
20250324,120100,1197057500,417000,417000,417000,417000,15
|
|
20250324,120000,1190802500,417000,417000,417000,417000,2
|
|
20250324,115900,1189968500,417000,417000,417000,417000,0
|
|
20250324,115800,1189968500,417000,417000,417000,417000,0
|
|
20250324,115700,1189968500,417000,417500,418000,417000,29
|
|
20250324,115600,1177863000,417000,417000,417000,417000,4
|
|
20250324,115500,1176195000,417000,417000,417000,417000,0
|
|
20250324,115400,1176195000,417000,417000,417000,417000,13
|
|
20250324,115300,1170774000,417000,417000,417000,417000,2
|
|
20250324,115200,1169940000,417500,417500,417500,417500,0
|
|
20250324,115100,1169940000,417500,417500,417500,417500,0
|
|
20250324,115000,1169940000,417500,417500,417500,417500,0
|
|
20250324,114900,1169940000,417500,417500,417500,417500,0
|
|
20250324,114800,1169940000,417500,417500,417500,417500,1
|
|
20250324,114700,1169522500,417500,417500,417500,417500,0
|
|
20250324,114600,1169522500,417500,417500,417500,417500,0
|
|
20250324,114500,1169522500,417500,417000,417500,417000,2
|
|
20250324,114400,1168688000,419000,417000,419000,417000,27
|
|
20250324,114300,1157384000,417000,417500,417500,417000,8
|
|
20250324,114200,1154047000,417000,417000,417000,417000,4
|
|
20250324,114100,1152379000,417500,417500,417500,417500,1
|
|
20250324,114000,1151961500,417500,417500,417500,417500,0
|
|
20250324,113900,1151961500,417500,417500,417500,417500,0
|
|
20250324,113800,1151961500,417500,417000,417500,417000,4
|
|
20250324,113700,1150293000,417000,417000,417000,417000,10
|
|
20250324,113600,1146123000,417000,417000,417000,417000,26
|
|
20250324,113500,1135281000,417000,417000,417000,417000,3
|
|
20250324,113400,1134030000,417000,417000,417000,417000,1
|
|
20250324,113300,1133613000,419000,419000,419000,419000,1
|
|
20250324,113200,1133194000,419000,419000,419000,419000,0
|
|
20250324,113100,1133194000,419000,417000,419000,417000,25
|
|
20250324,113000,1122748000,417000,417000,417000,417000,4
|
|
20250324,112900,1121080000,417000,417000,417000,417000,0
|
|
20250324,112800,1121080000,417000,417000,417000,417000,2
|
|
20250324,112700,1120246000,417500,417500,417500,417500,0
|
|
20250324,112600,1120246000,417500,417000,417500,417000,7
|
|
20250324,112500,1117325000,417000,417000,417000,417000,2
|
|
20250324,112400,1116491000,416500,417000,417000,416500,4
|
|
20250324,112300,1114824500,417000,417000,417000,417000,1
|
|
20250324,112200,1114407500,417000,417000,417000,417000,0
|
|
20250324,112100,1114407500,417000,417000,417000,417000,0
|
|
20250324,112000,1114407500,417000,417000,417000,417000,1
|
|
20250324,111900,1113990500,417000,417000,417000,417000,1
|
|
20250324,111800,1113573500,418000,417500,418000,416500,41
|
|
20250324,111700,1096474000,417000,417000,417000,417000,72
|
|
20250324,111600,1066450000,417000,417000,417000,417000,1
|
|
20250324,111500,1066033000,417500,417500,417500,417500,31
|
|
20250324,111400,1053090500,418000,418000,418000,418000,0
|
|
20250324,111300,1053090500,418000,418500,418500,418000,14
|
|
20250324,111200,1047238000,418500,418500,418500,418500,0
|
|
20250324,111100,1047238000,418500,418500,418500,418500,0
|
|
20250324,111000,1047238000,418500,418500,418500,418500,8
|
|
20250324,110900,1043890000,418500,418500,418500,418500,0
|
|
20250324,110800,1043890000,418500,418500,418500,418500,0
|
|
20250324,110700,1043890000,418500,419500,419500,418500,7
|
|
20250324,110600,1040957500,419000,419000,419000,419000,10
|
|
20250324,110500,1036767500,417500,418000,419000,417500,29
|
|
20250324,110400,1024632000,419000,419000,419000,419000,0
|
|
20250324,110300,1024632000,419000,419000,419000,419000,0
|
|
20250324,110200,1024632000,419000,419000,419000,419000,0
|
|
20250324,110100,1024632000,419000,418500,419000,418000,3
|
|
20250324,110000,1023376500,419000,419000,419000,419000,6
|
|
20250324,105900,1020862500,417000,417000,417000,417000,4
|
|
20250324,105800,1019194500,417000,417000,417000,417000,0
|
|
20250324,105700,1019194500,417000,417000,417000,417000,1
|
|
20250324,105600,1018777500,418000,418000,418000,418000,11
|
|
20250324,105500,1014179500,417000,417500,417500,417000,14
|
|
20250324,105400,1008338000,418500,419000,419000,417500,69
|
|
20250324,105300,979502500,422000,422000,422000,422000,0
|
|
20250324,105200,979502500,422000,419500,422000,419500,27
|
|
20250324,105100,968140500,419000,419000,419000,419000,1
|
|
20250324,105000,967721500,419500,419500,419500,419500,1
|
|
20250324,104900,967302000,419500,419500,419500,419500,0
|
|
20250324,104800,967302000,419500,419500,419500,419500,0
|
|
20250324,104700,967302000,419500,419500,419500,419500,1
|
|
20250324,104600,966882500,420000,420000,420000,420000,1
|
|
20250324,104500,966462500,420000,420000,420000,420000,0
|
|
20250324,104400,966462500,420000,420000,420000,420000,1
|
|
20250324,104300,966042500,418500,418500,418500,418500,0
|
|
20250324,104200,966042500,418500,418500,418500,418500,13
|
|
20250324,104100,960602000,420000,420500,420500,418500,5
|
|
20250324,104000,958502500,421000,421000,421000,421000,2
|
|
20250324,103900,957660500,421500,419000,421500,419000,63
|
|
20250324,103800,931213000,418000,418000,418000,418000,0
|
|
20250324,103700,931213000,418000,418000,418000,418000,3
|
|
20250324,103600,929959000,418500,418500,418500,418500,15
|
|
20250324,103500,923681500,418500,418500,418500,418500,9
|
|
20250324,103400,919915000,418500,418500,418500,418500,4
|
|
20250324,103300,918241000,419000,419000,419000,419000,0
|
|
20250324,103200,918241000,419000,419000,419000,419000,5
|
|
20250324,103100,916146000,419500,419500,419500,419500,0
|
|
20250324,103000,916146000,419500,419500,419500,419500,2
|
|
20250324,102900,915307000,419000,419000,419000,419000,23
|
|
20250324,102800,905670000,418500,418500,418500,418500,11
|
|
20250324,102700,901066500,418500,418000,419000,418000,16
|
|
20250324,102600,894367000,419000,419000,419000,419000,12
|
|
20250324,102500,889339000,417500,417500,417500,417500,40
|
|
20250324,102400,872639000,419000,419000,419000,419000,2
|
|
20250324,102300,871801000,419500,419500,419500,417000,341
|
|
20250324,102200,729178000,420500,420500,420500,420500,0
|
|
20250324,102100,729178000,420500,420500,420500,420500,0
|
|
20250324,102000,729178000,420500,420500,420500,420500,3
|
|
20250324,101900,727916500,420500,419500,420500,419500,8
|
|
20250324,101800,724559500,420500,420000,420500,419500,8
|
|
20250324,101700,721201000,420500,420500,420500,420500,0
|
|
20250324,101600,721201000,420500,420000,420500,420000,2
|
|
20250324,101500,720360500,420000,419000,420000,419000,4
|
|
20250324,101400,718682500,419000,419000,419000,419000,2
|
|
20250324,101300,717844500,419000,419000,419000,419000,1
|
|
20250324,101200,717425500,420500,420500,420500,420500,0
|
|
20250324,101100,717425500,420500,420500,420500,420500,0
|
|
20250324,101000,717425500,420500,420500,420500,420500,0
|
|
20250324,100900,717425500,420500,420500,420500,420500,2
|
|
20250324,100800,716584500,420500,419500,420500,419000,8
|
|
20250324,100700,713230500,419000,420500,420500,419000,85
|
|
20250324,100600,677542500,421000,421000,421000,421000,0
|
|
20250324,100500,677542500,421000,421000,421000,421000,0
|
|
20250324,100400,677542500,421000,421000,421000,421000,0
|
|
20250324,100300,677542500,421000,421000,421000,421000,0
|
|
20250324,100200,677542500,421000,421000,421000,421000,0
|
|
20250324,100100,677542500,421000,420000,421000,420000,3
|
|
20250324,100000,676281500,421000,421000,421000,420000,4
|
|
20250324,095900,674599500,422000,422000,422000,422000,0
|
|
20250324,095800,674599500,422000,422000,422000,422000,10
|
|
20250324,095700,670379500,420500,421500,421500,420500,33
|
|
20250324,095600,656487500,422000,422000,422000,422000,0
|
|
20250324,095500,656487500,422000,422000,422000,422000,0
|
|
20250324,095400,656487500,422000,421500,422000,421500,4
|
|
20250324,095300,654801000,421500,422000,422000,421500,28
|
|
20250324,095200,642994000,422500,422500,422500,422500,0
|
|
20250324,095100,642994000,422500,422500,422500,422500,0
|
|
20250324,095000,642994000,422500,422500,422500,422500,2
|
|
20250324,094900,642149000,422500,422500,422500,422500,0
|
|
20250324,094800,642149000,422500,422000,422500,422000,44
|
|
20250324,094700,623580000,422000,422000,422000,422000,0
|
|
20250324,094600,623580000,422000,422000,422000,422000,0
|
|
20250324,094500,623580000,422000,422000,422000,422000,21
|
|
20250324,094400,614718000,422000,422000,422000,422000,3
|
|
20250324,094300,613452000,423500,423500,423500,423500,0
|
|
20250324,094200,613452000,423500,422000,423500,422000,59
|
|
20250324,094100,588479000,421000,421000,421000,421000,3
|
|
20250324,094000,587216000,422000,421500,422000,421500,8
|
|
20250324,093900,583843500,421000,421000,421000,421000,5
|
|
20250324,093800,581738500,421000,421000,421000,421000,1
|
|
20250324,093700,581317500,421000,421000,421000,421000,5
|
|
20250324,093600,579212500,421000,421000,421000,421000,11
|
|
20250324,093500,574581500,421500,420500,421500,420500,12
|
|
20250324,093400,569530500,420000,420000,420000,420000,1
|
|
20250324,093300,569110500,420000,420000,420000,420000,0
|
|
20250324,093200,569110500,420000,421000,421500,420000,5
|
|
20250324,093100,567007000,421000,420500,421000,420500,7
|
|
20250324,093000,564062500,419500,420500,420500,419500,31
|
|
20250324,092900,551053500,420500,420500,420500,420500,2
|
|
20250324,092800,550212500,420500,420500,420500,420500,27
|
|
20250324,092700,538859000,420500,419500,420500,419500,9
|
|
20250324,092600,535078500,419500,419500,419500,419500,0
|
|
20250324,092500,535078500,419500,419500,419500,419500,10
|
|
20250324,092400,530883500,419500,419500,419500,419500,1
|
|
20250324,092300,530464000,419500,420000,420500,419500,20
|
|
20250324,092200,522071000,420000,420000,420000,420000,31
|
|
20250324,092100,509051000,421000,420000,421000,420000,4
|
|
20250324,092000,507370000,421500,420500,421500,420500,2
|
|
20250324,091900,506528000,420000,421000,421500,420000,113
|
|
20250324,091800,459024500,421500,421500,421500,420000,108
|
|
20250324,091700,413652000,420000,421000,423000,420000,200
|
|
20250324,091600,329309000,421000,421500,421500,421000,7
|
|
20250324,091500,326361500,421500,423500,423500,421500,10
|
|
20250324,091400,322138000,422000,422000,422000,422000,12
|
|
20250324,091300,317074000,421000,421000,421000,421000,0
|
|
20250324,091200,317074000,421000,422000,422000,421000,3
|
|
20250324,091100,315810000,425000,425000,425000,425000,1
|
|
20250324,091000,315385000,424500,424000,424500,422000,31
|
|
20250324,090900,302273000,422000,423000,423000,422000,20
|
|
20250324,090800,293816000,424500,423500,424500,420000,465
|
|
20250324,090700,97942500,423500,423500,423500,423500,2
|
|
20250324,090600,97095500,423000,425000,425000,423000,45
|
|
20250324,090500,78031000,423000,423500,423500,423000,13
|
|
20250324,090400,72530500,423500,425500,425500,423500,19
|
|
20250324,090300,64476500,426000,425000,426000,425000,15
|
|
20250324,090200,58098000,423000,423500,425000,423000,18
|
|
20250324,090100,50479000,423000,424500,424500,423000,63
|
|
20250324,090000,23771500,424500,424000,425000,424000,56
|