592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,184900,1433025000,414000,414000,414000,414000,393
|
|
20250325,184800,1433025000,414000,414000,414000,414000,0
|
|
20250325,184700,1433025000,414000,414000,414000,414000,0
|
|
20250325,184600,1433025000,414000,414000,414000,414000,0
|
|
20250325,184500,1433025000,414000,414000,414000,414000,0
|
|
20250325,184400,1433025000,414000,414000,414000,414000,0
|
|
20250325,184300,1433025000,414000,414000,414000,414000,0
|
|
20250325,184200,1433025000,414000,414000,414000,414000,0
|
|
20250325,184100,1433025000,414000,414000,414000,414000,0
|
|
20250325,184000,1433025000,414000,414000,414000,414000,0
|
|
20250325,183900,1433025000,414000,414000,414000,414000,0
|
|
20250325,183800,1433025000,414000,414000,414000,414000,0
|
|
20250325,183700,1433025000,414000,414000,414000,414000,0
|
|
20250325,183600,1433025000,414000,414000,414000,414000,0
|
|
20250325,183500,1433025000,414000,414000,414000,414000,0
|
|
20250325,183400,1433025000,414000,414000,414000,414000,0
|
|
20250325,183300,1433025000,414000,414000,414000,414000,0
|
|
20250325,183200,1433025000,414000,414000,414000,414000,0
|
|
20250325,183100,1433025000,414000,414000,414000,414000,0
|
|
20250325,183000,1433025000,414000,414000,414000,414000,0
|
|
20250325,182900,1433025000,414000,414000,414000,414000,0
|
|
20250325,182800,1433025000,414000,414000,414000,414000,0
|
|
20250325,182700,1433025000,414000,414000,414000,414000,0
|
|
20250325,182600,1433025000,414000,414000,414000,414000,0
|
|
20250325,182500,1433025000,414000,414000,414000,414000,0
|
|
20250325,182400,1433025000,414000,414000,414000,414000,0
|
|
20250325,182300,1433025000,414000,414000,414000,414000,0
|
|
20250325,182200,1433025000,414000,414000,414000,414000,0
|
|
20250325,182100,1433025000,414000,414000,414000,414000,0
|
|
20250325,182000,1433025000,414000,414000,414000,414000,0
|
|
20250325,181900,1433025000,414000,414000,414000,414000,393
|
|
20250325,181800,1433025000,414000,414000,414000,414000,0
|
|
20250325,181700,1433025000,414000,414000,414000,414000,0
|
|
20250325,181600,1433025000,414000,414000,414000,414000,0
|
|
20250325,181500,1433025000,414000,414000,414000,414000,0
|
|
20250325,181400,1433025000,414000,414000,414000,414000,0
|
|
20250325,181300,1433025000,414000,414000,414000,414000,0
|
|
20250325,181200,1433025000,414000,414000,414000,414000,0
|
|
20250325,181100,1433025000,414000,414000,414000,414000,0
|
|
20250325,181000,1433025000,414000,414000,414000,414000,0
|
|
20250325,180900,1433025000,414000,414000,414000,414000,0
|
|
20250325,180800,1433025000,414000,414000,414000,414000,0
|
|
20250325,180700,1433025000,414000,414000,414000,414000,0
|
|
20250325,180600,1433025000,414000,414000,414000,414000,0
|
|
20250325,180500,1433025000,414000,414000,414000,414000,0
|
|
20250325,180400,1433025000,414000,414000,414000,414000,0
|
|
20250325,180300,1433025000,414000,414000,414000,414000,0
|
|
20250325,180200,1433025000,414000,414000,414000,414000,0
|
|
20250325,180100,1433025000,414000,414000,414000,414000,0
|
|
20250325,180000,1433025000,414000,414000,414000,414000,0
|
|
20250325,175900,1433025000,414000,414000,414000,414000,0
|
|
20250325,175800,1433025000,414000,414000,414000,414000,0
|
|
20250325,175700,1433025000,414000,414000,414000,414000,0
|
|
20250325,175600,1433025000,414000,414000,414000,414000,0
|
|
20250325,175500,1433025000,414000,414000,414000,414000,0
|
|
20250325,175400,1433025000,414000,414000,414000,414000,0
|
|
20250325,175300,1433025000,414000,414000,414000,414000,0
|
|
20250325,175200,1433025000,414000,414000,414000,414000,0
|
|
20250325,175100,1433025000,414000,414000,414000,414000,0
|
|
20250325,175000,1433025000,414000,414000,414000,414000,0
|
|
20250325,174900,1433025000,414000,414000,414000,414000,393
|
|
20250325,174800,1433025000,414000,414000,414000,414000,0
|
|
20250325,174700,1433025000,414000,414000,414000,414000,0
|
|
20250325,174600,1433025000,414000,414000,414000,414000,0
|
|
20250325,174500,1433025000,414000,414000,414000,414000,0
|
|
20250325,174400,1433025000,414000,414000,414000,414000,0
|
|
20250325,174300,1433025000,414000,414000,414000,414000,0
|
|
20250325,174200,1433025000,414000,414000,414000,414000,0
|
|
20250325,174100,1433025000,414000,414000,414000,414000,0
|
|
20250325,174000,1433025000,414000,414000,414000,414000,0
|
|
20250325,173900,1433025000,414000,414000,414000,414000,0
|
|
20250325,173800,1433025000,414000,414000,414000,414000,0
|
|
20250325,173700,1433025000,414000,414000,414000,414000,0
|
|
20250325,173600,1433025000,414000,414000,414000,414000,0
|
|
20250325,173500,1433025000,414000,414000,414000,414000,0
|
|
20250325,173400,1433025000,414000,414000,414000,414000,0
|
|
20250325,173300,1433025000,414000,414000,414000,414000,0
|
|
20250325,173200,1433025000,414000,414000,414000,414000,0
|
|
20250325,173100,1433025000,414000,414000,414000,414000,0
|
|
20250325,173000,1433025000,414000,414000,414000,414000,0
|
|
20250325,172900,1433025000,414000,414000,414000,414000,0
|
|
20250325,172800,1433025000,414000,414000,414000,414000,0
|
|
20250325,172700,1433025000,414000,414000,414000,414000,0
|
|
20250325,172600,1433025000,414000,414000,414000,414000,0
|
|
20250325,172500,1433025000,414000,414000,414000,414000,0
|
|
20250325,172400,1433025000,414000,414000,414000,414000,0
|
|
20250325,172300,1433025000,414000,414000,414000,414000,0
|
|
20250325,172200,1433025000,414000,414000,414000,414000,0
|
|
20250325,172100,1433025000,414000,414000,414000,414000,0
|
|
20250325,172000,1433025000,414000,414000,414000,414000,0
|
|
20250325,171900,1433025000,414000,414000,414000,414000,393
|
|
20250325,171800,1433025000,414000,414000,414000,414000,0
|
|
20250325,171700,1433025000,414000,414000,414000,414000,0
|
|
20250325,171600,1433025000,414000,414000,414000,414000,0
|
|
20250325,171500,1433025000,414000,414000,414000,414000,0
|
|
20250325,171400,1433025000,414000,414000,414000,414000,0
|
|
20250325,171300,1433025000,414000,414000,414000,414000,0
|
|
20250325,171200,1433025000,414000,414000,414000,414000,0
|
|
20250325,171100,1433025000,414000,414000,414000,414000,0
|
|
20250325,171000,1433025000,414000,414000,414000,414000,0
|
|
20250325,170900,1433025000,414000,414000,414000,414000,0
|
|
20250325,170800,1433025000,414000,414000,414000,414000,0
|
|
20250325,170700,1433025000,414000,414000,414000,414000,0
|
|
20250325,170600,1433025000,414000,414000,414000,414000,0
|
|
20250325,170500,1433025000,414000,414000,414000,414000,0
|
|
20250325,170400,1433025000,414000,414000,414000,414000,0
|
|
20250325,170300,1433025000,414000,414000,414000,414000,0
|
|
20250325,170200,1433025000,414000,414000,414000,414000,0
|
|
20250325,170100,1433025000,414000,414000,414000,414000,0
|
|
20250325,170000,1433025000,414000,414000,414000,414000,0
|
|
20250325,165900,1433025000,414000,414000,414000,414000,0
|
|
20250325,165800,1433025000,414000,414000,414000,414000,0
|
|
20250325,165700,1433025000,414000,414000,414000,414000,0
|
|
20250325,165600,1433025000,414000,414000,414000,414000,0
|
|
20250325,165500,1433025000,414000,414000,414000,414000,0
|
|
20250325,165400,1433025000,414000,414000,414000,414000,0
|
|
20250325,165300,1433025000,414000,414000,414000,414000,0
|
|
20250325,165200,1433025000,414000,414000,414000,414000,0
|
|
20250325,165100,1433025000,414000,414000,414000,414000,0
|
|
20250325,165000,1433025000,414000,414000,414000,414000,0
|
|
20250325,164900,1433025000,414000,414000,414000,414000,393
|
|
20250325,164800,1433025000,414000,414000,414000,414000,0
|
|
20250325,164700,1433025000,414000,414000,414000,414000,0
|
|
20250325,164600,1433025000,414000,414000,414000,414000,0
|
|
20250325,164500,1433025000,414000,414000,414000,414000,0
|
|
20250325,164400,1433025000,414000,414000,414000,414000,0
|
|
20250325,164300,1433025000,414000,414000,414000,414000,0
|
|
20250325,164200,1433025000,414000,414000,414000,414000,0
|
|
20250325,164100,1433025000,414000,414000,414000,414000,0
|
|
20250325,164000,1433025000,414000,414000,414000,414000,0
|
|
20250325,163900,1433025000,414000,414000,414000,414000,0
|
|
20250325,163800,1433025000,414000,414000,414000,414000,0
|
|
20250325,163700,1433025000,414000,414000,414000,414000,0
|
|
20250325,163600,1433025000,414000,414000,414000,414000,0
|
|
20250325,163500,1433025000,414000,414000,414000,414000,0
|
|
20250325,163400,1433025000,414000,414000,414000,414000,0
|
|
20250325,163300,1433025000,414000,414000,414000,414000,0
|
|
20250325,163200,1433025000,414000,414000,414000,414000,0
|
|
20250325,163100,1433025000,414000,414000,414000,414000,0
|
|
20250325,163000,1433025000,414000,414000,414000,414000,0
|
|
20250325,162900,1433025000,414000,414000,414000,414000,0
|
|
20250325,162800,1433025000,414000,414000,414000,414000,0
|
|
20250325,162700,1433025000,414000,414000,414000,414000,0
|
|
20250325,162600,1433025000,414000,414000,414000,414000,0
|
|
20250325,162500,1433025000,414000,414000,414000,414000,0
|
|
20250325,162400,1433025000,414000,414000,414000,414000,0
|
|
20250325,162300,1433025000,414000,414000,414000,414000,0
|
|
20250325,162200,1433025000,414000,414000,414000,414000,0
|
|
20250325,162100,1433025000,414000,414000,414000,414000,0
|
|
20250325,162000,1433025000,414000,414000,414000,414000,0
|
|
20250325,161900,1433025000,414000,414000,414000,414000,393
|
|
20250325,161800,1433025000,414000,414000,414000,414000,0
|
|
20250325,161700,1433025000,414000,414000,414000,414000,0
|
|
20250325,161600,1433025000,414000,414000,414000,414000,0
|
|
20250325,161500,1433025000,414000,414000,414000,414000,0
|
|
20250325,161400,1433025000,414000,414000,414000,414000,0
|
|
20250325,161300,1433025000,414000,414000,414000,414000,0
|
|
20250325,161200,1433025000,414000,414000,414000,414000,0
|
|
20250325,161100,1433025000,414000,414000,414000,414000,0
|
|
20250325,161000,1433025000,414000,414000,414000,414000,0
|
|
20250325,160900,1433025000,414000,414000,414000,414000,0
|
|
20250325,160800,1433025000,414000,414000,414000,414000,0
|
|
20250325,160700,1433025000,414000,414000,414000,414000,0
|
|
20250325,160600,1433025000,414000,414000,414000,414000,0
|
|
20250325,160500,1433025000,414000,414000,414000,414000,0
|
|
20250325,160400,1433025000,414000,414000,414000,414000,0
|
|
20250325,160300,1433025000,414000,414000,414000,414000,0
|
|
20250325,160200,1433025000,414000,414000,414000,414000,0
|
|
20250325,160100,1433025000,414000,414000,414000,414000,0
|
|
20250325,160000,1433025000,414000,414000,414000,414000,0
|
|
20250325,155900,1433025000,414000,414000,414000,414000,0
|
|
20250325,155800,1433025000,414000,414000,414000,414000,0
|
|
20250325,155700,1433025000,414000,414000,414000,414000,0
|
|
20250325,155600,1433025000,414000,414000,414000,414000,0
|
|
20250325,155500,1433025000,414000,414000,414000,414000,0
|
|
20250325,155400,1433025000,414000,414000,414000,414000,0
|
|
20250325,155300,1433025000,414000,414000,414000,414000,0
|
|
20250325,155200,1433025000,414000,414000,414000,414000,0
|
|
20250325,155100,1433025000,414000,414000,414000,414000,0
|
|
20250325,155000,1433025000,414000,414000,414000,414000,0
|
|
20250325,154900,1433025000,414000,414000,414000,414000,393
|
|
20250325,154800,1433025000,414000,414000,414000,414000,0
|
|
20250325,154700,1433025000,414000,414000,414000,414000,0
|
|
20250325,154600,1433025000,414000,414000,414000,414000,0
|
|
20250325,154500,1433025000,414000,414000,414000,414000,0
|
|
20250325,154400,1433025000,414000,414000,414000,414000,0
|
|
20250325,154300,1433025000,414000,414000,414000,414000,0
|
|
20250325,154200,1433025000,414000,414000,414000,414000,0
|
|
20250325,154100,1433025000,414000,414000,414000,414000,0
|
|
20250325,154000,1433025000,414000,414000,414000,414000,0
|
|
20250325,153900,1433025000,414000,414000,414000,414000,0
|
|
20250325,153800,1433025000,414000,414000,414000,414000,0
|
|
20250325,153700,1433025000,414000,414000,414000,414000,0
|
|
20250325,153600,1433025000,414000,414000,414000,414000,0
|
|
20250325,153500,1433025000,414000,414000,414000,414000,0
|
|
20250325,153400,1433025000,414000,414000,414000,414000,0
|
|
20250325,153300,1433025000,414000,414000,414000,414000,0
|
|
20250325,153200,1433025000,414000,414000,414000,414000,0
|
|
20250325,153100,1433025000,414000,414000,414000,414000,0
|
|
20250325,153000,1433025000,414000,414000,414000,414000,393
|
|
20250325,152900,1270323000,414000,414000,414000,414000,0
|
|
20250325,152800,1270323000,414000,414000,414000,414000,0
|
|
20250325,152700,1270323000,414000,414000,414000,414000,0
|
|
20250325,152600,1270323000,414000,414000,414000,414000,0
|
|
20250325,152500,1270323000,414000,414000,414000,414000,0
|
|
20250325,152400,1270323000,414000,414000,414000,414000,0
|
|
20250325,152300,1270323000,414000,414000,414000,414000,0
|
|
20250325,152200,1270323000,414000,414000,414000,414000,0
|
|
20250325,152100,1270323000,414000,414000,414000,414000,0
|
|
20250325,152000,1270323000,414000,414000,414000,414000,0
|
|
20250325,151900,1270323000,414000,414500,414500,414000,26
|
|
20250325,151800,1259555000,414000,414000,414500,414000,23
|
|
20250325,151700,1250030000,414000,414000,414500,414000,21
|
|
20250325,151600,1241334000,414000,414500,414500,414000,30
|
|
20250325,151500,1228909000,414500,414500,414500,414500,13
|
|
20250325,151400,1223520500,414500,414500,415000,414500,6
|
|
20250325,151300,1221032500,414500,415000,415000,414500,12
|
|
20250325,151200,1216057500,414000,414500,414500,414000,2
|
|
20250325,151100,1215229000,414500,414500,414500,414500,12
|
|
20250325,151000,1210255000,414500,414500,414500,414500,8
|
|
20250325,150900,1206939000,414500,414500,414500,414500,12
|
|
20250325,150800,1201965000,414500,414500,414500,414500,6
|
|
20250325,150700,1199478000,414500,415000,415000,414500,21
|
|
20250325,150600,1190773000,414500,415000,415000,414500,7
|
|
20250325,150500,1187868500,414500,414500,414500,414500,1
|
|
20250325,150400,1187454000,414500,414500,414500,414500,14
|
|
20250325,150300,1181651000,414500,415000,415000,414500,5
|
|
20250325,150200,1179578000,415000,415000,415000,415000,4
|
|
20250325,150100,1177918000,415000,415000,415000,414500,7
|
|
20250325,150000,1175014000,415000,414500,415000,414000,32
|
|
20250325,145900,1161752500,414500,414500,414500,414500,8
|
|
20250325,145800,1158436500,414500,414000,414500,414000,2
|
|
20250325,145700,1157608000,414000,414000,414000,414000,3
|
|
20250325,145600,1156366000,413000,413000,413000,413000,1
|
|
20250325,145500,1155953000,413000,415000,415000,413000,27
|
|
20250325,145400,1144765500,415000,415000,415000,415000,6
|
|
20250325,145300,1142275500,414500,414500,414500,414500,3
|
|
20250325,145200,1141032000,414500,414500,414500,414500,4
|
|
20250325,145100,1139374000,413500,414500,414500,413500,22
|
|
20250325,145000,1130256500,414500,414500,414500,414500,5
|
|
20250325,144900,1128184000,414500,415000,415000,414500,29
|
|
20250325,144800,1116163000,415000,415000,415000,415000,4
|
|
20250325,144700,1114503000,414500,414500,414500,414500,1
|
|
20250325,144600,1114088500,414500,414500,414500,414500,9
|
|
20250325,144500,1110358000,414000,414000,414000,414000,7
|
|
20250325,144400,1107460000,414000,414000,414000,414000,5
|
|
20250325,144300,1105390000,414000,414000,414000,414000,9
|
|
20250325,144200,1101664000,414500,414000,414500,414000,11
|
|
20250325,144100,1097105500,414500,414000,414500,414000,8
|
|
20250325,144000,1093791500,414000,414500,414500,414000,5
|
|
20250325,143900,1091719500,414000,414500,414500,414000,8
|
|
20250325,143800,1088407000,414500,414000,414500,413500,11
|
|
20250325,143700,1083853500,414500,413500,414500,413500,4
|
|
20250325,143600,1082198500,414000,414000,414000,414000,8
|
|
20250325,143500,1078886500,413500,413500,413500,413500,0
|
|
20250325,143400,1078886500,413500,413500,413500,413500,4
|
|
20250325,143300,1077232500,414000,414000,414000,413500,19
|
|
20250325,143200,1069369000,414000,414000,414000,413500,4
|
|
20250325,143100,1067714000,414000,414000,414000,414000,11
|
|
20250325,143000,1063160000,414000,414000,414000,414000,8
|
|
20250325,142900,1059848000,414000,414000,414000,414000,13
|
|
20250325,142800,1054466000,414000,414000,414000,414000,2
|
|
20250325,142700,1053638000,413000,413000,413000,413000,5
|
|
20250325,142600,1051573000,413000,413000,413000,413000,2
|
|
20250325,142500,1050747000,413000,414000,414000,413000,8
|
|
20250325,142400,1047439000,414000,414000,414000,414000,4
|
|
20250325,142300,1045783000,414000,414000,414000,414000,3
|
|
20250325,142200,1044541000,414000,414500,414500,414000,12
|
|
20250325,142100,1039571000,414000,414000,414000,414000,8
|
|
20250325,142000,1036259000,414000,414000,414000,413500,12
|
|
20250325,141900,1031292000,414000,414000,414000,414000,4
|
|
20250325,141800,1029636000,413000,413000,413000,413000,0
|
|
20250325,141700,1029636000,413000,413000,413000,413000,0
|
|
20250325,141600,1029636000,413000,413000,413000,413000,0
|
|
20250325,141500,1029636000,413000,414000,414000,413000,22
|
|
20250325,141400,1020538000,414000,414000,414000,414000,3
|
|
20250325,141300,1019296000,414000,414000,414000,414000,1
|
|
20250325,141200,1018882000,413500,414000,414000,413500,12
|
|
20250325,141100,1013917000,414000,414000,414000,414000,2
|
|
20250325,141000,1013089000,414000,414000,414000,414000,10
|
|
20250325,140900,1008949000,414000,415000,415000,414000,10
|
|
20250325,140800,1004802000,415000,414500,415000,414500,7
|
|
20250325,140700,1001899000,414500,415000,415000,414500,14
|
|
20250325,140600,996094000,414500,414000,414500,414000,15
|
|
20250325,140500,989877000,414500,414500,414500,414500,4
|
|
20250325,140400,988219000,414000,414500,414500,413500,9
|
|
20250325,140300,984494000,413500,413500,413500,413500,0
|
|
20250325,140200,984494000,413500,413500,413500,413500,0
|
|
20250325,140100,984494000,413500,413500,414500,413500,7
|
|
20250325,140000,981598500,413500,414000,414000,413500,6
|
|
20250325,135900,979115000,413500,414000,414000,413500,8
|
|
20250325,135800,975805000,414000,414000,414000,414000,8
|
|
20250325,135700,972493000,414000,414000,414000,414000,1
|
|
20250325,135600,972079000,414000,414500,414500,414000,6
|
|
20250325,135500,969593000,414500,414500,414500,414500,4
|
|
20250325,135400,967935000,414500,414500,414500,414500,4
|
|
20250325,135300,966277000,414500,414500,414500,414500,4
|
|
20250325,135200,964619000,414500,414500,414500,414500,9
|
|
20250325,135100,960888500,414500,415000,415000,414500,17
|
|
20250325,135000,953840000,415000,415000,415000,414500,7
|
|
20250325,134900,950936000,414500,414500,414500,414500,9
|
|
20250325,134800,947205500,414500,415000,415000,414500,7
|
|
20250325,134700,944302500,415000,415000,415000,415000,1
|
|
20250325,134600,943887500,414000,414000,414000,414000,0
|
|
20250325,134500,943887500,414000,415000,415000,414000,39
|
|
20250325,134400,927735000,414500,414500,414500,414500,3
|
|
20250325,134300,926491500,414500,415000,415000,414500,11
|
|
20250325,134200,921930500,414500,414500,414500,414500,16
|
|
20250325,134100,915298500,413000,413000,413500,413000,78
|
|
20250325,134000,883053500,413000,413000,413000,413000,16
|
|
20250325,133900,876445500,412500,412500,412500,412500,1
|
|
20250325,133800,876033000,412000,412000,412000,412000,0
|
|
20250325,133700,876033000,412000,412000,412000,412000,3
|
|
20250325,133600,874797000,412000,412500,412500,412000,9
|
|
20250325,133500,871087000,412500,412500,412500,412500,2
|
|
20250325,133400,870262000,412500,412500,412500,412500,0
|
|
20250325,133300,870262000,412500,412500,412500,412500,8
|
|
20250325,133200,866962000,412500,412500,412500,412500,2
|
|
20250325,133100,866137000,412500,412500,413500,412500,9
|
|
20250325,133000,862423500,412500,412500,412500,412500,0
|
|
20250325,132900,862423500,412500,412000,412500,412000,10
|
|
20250325,132800,858303000,412000,412000,412000,412000,8
|
|
20250325,132700,855007000,412500,412500,412500,412500,1
|
|
20250325,132600,854594500,412000,412000,412000,412000,8
|
|
20250325,132500,851298500,412500,412500,412500,412500,0
|
|
20250325,132400,851298500,412500,412500,412500,412500,4
|
|
20250325,132300,849648500,412000,412000,412000,412000,1
|
|
20250325,132200,849236500,412000,412500,412500,412000,16
|
|
20250325,132100,842638500,412500,412500,412500,412500,0
|
|
20250325,132000,842638500,412500,412500,412500,412500,4
|
|
20250325,131900,840988500,412500,412500,412500,412500,0
|
|
20250325,131800,840988500,412500,412500,412500,412500,7
|
|
20250325,131700,838101000,412500,412500,412500,412500,4
|
|
20250325,131600,836451000,413000,413000,413000,413000,0
|
|
20250325,131500,836451000,413000,413000,413000,413000,0
|
|
20250325,131400,836451000,413000,413000,413000,413000,0
|
|
20250325,131300,836451000,413000,413000,413000,413000,9
|
|
20250325,131200,832734000,412500,412500,412500,412500,1
|
|
20250325,131100,832321500,412000,412000,412000,412000,2
|
|
20250325,131000,831497500,413000,413500,413500,413000,4
|
|
20250325,130900,829845000,412500,412500,412500,412500,14
|
|
20250325,130800,824070000,412500,413000,413000,412500,14
|
|
20250325,130700,818293000,413000,413000,413000,413000,3
|
|
20250325,130600,817054000,415000,414000,415000,414000,21
|
|
20250325,130500,808348000,413500,413500,413500,413500,3
|
|
20250325,130400,807107500,414000,413500,414000,413500,10
|
|
20250325,130300,802968000,413000,413000,413000,413000,0
|
|
20250325,130200,802968000,413000,413000,413000,413000,0
|
|
20250325,130100,802968000,413000,413000,413000,413000,0
|
|
20250325,130000,802968000,413000,413000,413000,413000,0
|
|
20250325,125900,802968000,413000,413000,413000,413000,2
|
|
20250325,125800,802142000,414500,414500,414500,414500,6
|
|
20250325,125700,799655000,412500,412500,412500,412500,1
|
|
20250325,125600,799242500,412500,412500,412500,412500,2
|
|
20250325,125500,798417500,414000,414000,414000,414000,5
|
|
20250325,125400,796347500,412500,414000,414000,412500,2
|
|
20250325,125300,795521000,414000,414000,414000,414000,5
|
|
20250325,125200,793451000,412500,413500,413500,412500,6
|
|
20250325,125100,790971000,412500,412500,412500,412500,0
|
|
20250325,125000,790971000,412500,414000,414000,412500,8
|
|
20250325,124900,787662000,412500,412500,412500,412500,11
|
|
20250325,124800,783124500,414000,413000,414000,413000,7
|
|
20250325,124700,780232500,412500,412500,412500,412500,2
|
|
20250325,124600,779407500,412500,412500,412500,412500,8
|
|
20250325,124500,776107500,414000,412500,414000,412000,26
|
|
20250325,124400,765378000,412500,412500,412500,412500,0
|
|
20250325,124300,765378000,412500,414000,414000,412500,9
|
|
20250325,124200,761655000,412500,413000,413000,412000,20
|
|
20250325,124100,753410000,414000,414000,414000,414000,6
|
|
20250325,124000,750926000,412500,413000,413000,412500,3
|
|
20250325,123900,749687500,414500,414500,414500,414500,0
|
|
20250325,123800,749687500,414500,412500,414500,412500,8
|
|
20250325,123700,746375500,412500,412500,412500,412500,4
|
|
20250325,123600,744725500,412500,414500,414500,412500,8
|
|
20250325,123500,741413500,412500,412500,412500,412500,2
|
|
20250325,123400,740588500,415000,415000,415000,415000,0
|
|
20250325,123300,740588500,415000,412500,415000,412500,8
|
|
20250325,123200,737273500,412500,412500,412500,412500,0
|
|
20250325,123100,737273500,412500,414500,414500,412500,7
|
|
20250325,123000,734374000,412500,412000,412500,412000,2
|
|
20250325,122900,733549500,414500,414500,414500,414500,6
|
|
20250325,122800,731062500,412000,413500,413500,412000,6
|
|
20250325,122700,728587000,415000,415000,415000,415000,0
|
|
20250325,122600,728587000,415000,412500,415000,412500,11
|
|
20250325,122500,724037000,412000,412000,412000,412000,0
|
|
20250325,122400,724037000,412000,413500,413500,412000,7
|
|
20250325,122300,721144000,412000,412000,412000,412000,2
|
|
20250325,122200,720320000,413500,413500,413500,413500,0
|
|
20250325,122100,720320000,413500,412000,413500,412000,8
|
|
20250325,122000,717015000,412000,413000,413000,412000,4
|
|
20250325,121900,715365000,412500,413500,413500,412500,8
|
|
20250325,121800,712059000,412000,412000,412000,412000,0
|
|
20250325,121700,712059000,412000,413000,413000,412000,6
|
|
20250325,121600,709582000,412000,412000,412000,412000,1
|
|
20250325,121500,709170000,412500,412500,412500,412500,5
|
|
20250325,121400,707107500,412500,412000,412500,412000,12
|
|
20250325,121300,702160000,412000,412000,412000,412000,0
|
|
20250325,121200,702160000,412000,412250,412500,412000,10
|
|
20250325,121100,698036500,412500,412500,412500,412500,0
|
|
20250325,121000,698036500,412500,412500,412500,412500,1
|
|
20250325,120900,697624000,412500,413000,413000,412000,29
|
|
20250325,120800,685662500,412500,412500,412500,412500,8
|
|
20250325,120700,682362500,412500,412500,413000,412500,12
|
|
20250325,120600,677409500,413000,413000,413000,413000,4
|
|
20250325,120500,675757500,412500,413500,413500,412500,14
|
|
20250325,120400,669976500,412500,412500,412500,412500,0
|
|
20250325,120300,669976500,412500,413500,413500,412500,2
|
|
20250325,120200,669150500,413500,413500,413500,412500,12
|
|
20250325,120100,664193500,413500,413500,413500,413000,6
|
|
20250325,120000,661713500,412500,413500,413500,412500,7
|
|
20250325,115900,658821000,412500,412500,412500,412500,73
|
|
20250325,115800,628708500,412500,413500,413500,412500,7
|
|
20250325,115700,625819000,413000,413000,413000,413000,4
|
|
20250325,115600,624167000,413000,413000,413000,413000,1
|
|
20250325,115500,623754000,413000,412500,413000,412500,8
|
|
20250325,115400,620451000,412500,412500,412500,412500,0
|
|
20250325,115300,620451000,412500,413000,413000,412500,115
|
|
20250325,115200,573010500,412500,412500,412500,412500,30
|
|
20250325,115100,560635500,412500,413500,413500,412500,80
|
|
20250325,115000,527602500,415500,413000,415500,413000,8
|
|
20250325,114900,524286000,413000,413000,413000,413000,1
|
|
20250325,114800,523873000,415500,413500,415500,413500,7
|
|
20250325,114700,520966500,414000,414000,414000,414000,2
|
|
20250325,114600,520138500,413000,413000,413000,413000,5
|
|
20250325,114500,518073500,415500,414000,415500,414000,8
|
|
20250325,114400,514752500,413000,413500,413500,413000,3
|
|
20250325,114300,513513000,415500,413000,415500,413000,8
|
|
20250325,114200,510196500,413000,413000,413000,413000,2
|
|
20250325,114100,509370500,413000,415000,415000,413000,11
|
|
20250325,114000,504815500,413000,413000,413000,413000,0
|
|
20250325,113900,504815500,413000,413000,413000,413000,5
|
|
20250325,113800,502750500,415000,415000,415000,415000,6
|
|
20250325,113700,500260500,413000,413000,413000,413000,2
|
|
20250325,113600,499434500,415000,415000,415000,415000,6
|
|
20250325,113500,496944500,413000,413500,413500,413000,17
|
|
20250325,113400,489917500,413000,412500,413000,412000,17
|
|
20250325,113300,482903500,412500,413500,413500,412500,29
|
|
20250325,113200,470927000,413500,413000,413500,413000,6
|
|
20250325,113100,468448500,414000,414000,414000,414000,7
|
|
20250325,113000,465550500,413000,413000,413000,413000,1
|
|
20250325,112900,465137500,415000,415000,415000,415000,6
|
|
20250325,112800,462647500,413000,413500,413500,413000,5
|
|
20250325,112700,460581500,413000,413000,413000,413000,1
|
|
20250325,112600,460168500,413000,415000,415000,413000,23
|
|
20250325,112500,450653500,413000,415000,415000,413000,6
|
|
20250325,112400,448171500,414000,413500,414000,413500,6
|
|
20250325,112300,445690000,413000,413000,413000,413000,3
|
|
20250325,112200,444451000,413000,413000,413000,413000,8
|
|
20250325,112100,441147000,413000,415000,415000,413000,7
|
|
20250325,112000,438244000,414500,413000,414500,413000,4
|
|
20250325,111900,436589000,413500,413500,414000,413500,25
|
|
20250325,111800,426248500,413500,414500,414500,413500,36
|
|
20250325,111700,411344000,415000,416000,416000,415000,6
|
|
20250325,111600,408849000,414000,414000,414000,414000,1
|
|
20250325,111500,408435000,414000,416000,416000,414000,5
|
|
20250325,111400,406363000,414500,416000,416000,414500,8
|
|
20250325,111300,403038000,414500,414500,414500,414500,1
|
|
20250325,111200,402623500,414000,416500,416500,414000,9
|
|
20250325,111100,398882500,414500,414500,414500,414500,1
|
|
20250325,111000,398468000,415000,415000,416500,415000,30
|
|
20250325,110900,385990500,416000,414500,416000,413500,30
|
|
20250325,110800,373561000,415000,415000,415000,415000,2
|
|
20250325,110700,372731000,414500,416500,416500,414500,4
|
|
20250325,110600,371067000,414500,414500,414500,414500,2
|
|
20250325,110500,370238000,414500,416500,416500,414500,8
|
|
20250325,110400,366916000,414000,414000,414000,414000,1
|
|
20250325,110300,366502000,414000,414000,414000,414000,0
|
|
20250325,110200,366502000,414000,416000,416000,414000,7
|
|
20250325,110100,363592000,414000,414500,414500,414000,7
|
|
20250325,110000,360693000,416500,416500,416500,416500,5
|
|
20250325,105900,358610500,414000,414000,415000,414000,15
|
|
20250325,105800,352394000,416500,416500,416500,416500,0
|
|
20250325,105700,352394000,416500,414000,416500,414000,7
|
|
20250325,105600,349481000,414000,414000,414000,414000,0
|
|
20250325,105500,349481000,414000,417000,417000,414000,21
|
|
20250325,105400,340757500,415000,415000,415000,415000,22
|
|
20250325,105300,331627500,417000,417000,417000,417000,0
|
|
20250325,105200,331627500,417000,415000,417000,415000,3
|
|
20250325,105100,330380500,417000,417000,417000,417000,0
|
|
20250325,105000,330380500,417000,415500,417000,415000,9
|
|
20250325,104900,326637000,414500,414500,414500,414500,0
|
|
20250325,104800,326637000,414500,417000,417000,414500,3
|
|
20250325,104700,325388500,415500,415500,415500,415000,5
|
|
20250325,104600,323312000,417000,417000,417000,417000,0
|
|
20250325,104500,323312000,417000,415000,417000,415000,5
|
|
20250325,104400,321231000,415000,415000,415000,415000,0
|
|
20250325,104300,321231000,415000,416000,416000,415000,6
|
|
20250325,104200,318737000,415500,415500,415500,415500,1
|
|
20250325,104100,318321500,415000,414500,415000,414500,6
|
|
20250325,104000,315832000,417000,415000,417000,415000,8
|
|
20250325,103900,312502000,415500,415500,415500,415500,3
|
|
20250325,103800,311255500,417000,415000,417000,415000,7
|
|
20250325,103700,308340500,415000,415000,415000,415000,0
|
|
20250325,103600,308340500,415000,417000,417000,415000,7
|
|
20250325,103500,305423500,415000,415500,415500,414500,18
|
|
20250325,103400,297949500,415500,415500,415500,415500,3
|
|
20250325,103300,296703000,417500,415500,417500,415500,7
|
|
20250325,103200,293784500,415500,415500,415500,415500,0
|
|
20250325,103100,293784500,415500,415500,417500,415500,9
|
|
20250325,103000,290033000,415500,415500,415500,415500,0
|
|
20250325,102900,290033000,415500,415500,415500,415500,2
|
|
20250325,102800,289202000,418000,418000,418000,418000,6
|
|
20250325,102700,286694000,415500,415500,415500,415500,3
|
|
20250325,102600,285447500,418000,415500,418000,415500,7
|
|
20250325,102500,282524000,416000,416000,416000,416000,3
|
|
20250325,102400,281276000,415500,418000,418000,415500,8
|
|
20250325,102300,277937000,415000,415000,415000,415000,0
|
|
20250325,102200,277937000,415000,415000,415000,415000,1
|
|
20250325,102100,277522000,417500,417500,417500,417500,6
|
|
20250325,102000,275017000,415000,418000,418000,415000,2
|
|
20250325,101900,274184000,417500,415000,417500,415000,7
|
|
20250325,101800,271266500,415500,415500,415500,415500,1
|
|
20250325,101700,270851000,417500,415000,417500,415000,2
|
|
20250325,101600,270018500,417500,417500,417500,417500,5
|
|
20250325,101500,267931000,414500,416000,416000,414500,15
|
|
20250325,101400,261705000,418000,416500,418000,416500,6
|
|
20250325,101300,259198500,415000,415000,415000,415000,1
|
|
20250325,101200,258783500,417000,416500,417000,414500,17
|
|
20250325,101100,251722000,415500,415500,415500,415500,7
|
|
20250325,101000,248813500,415500,416500,416500,415500,6
|
|
20250325,100900,246318000,416500,418000,418000,416500,12
|
|
20250325,100800,241311000,416000,417000,417500,416000,9
|
|
20250325,100700,237559500,417500,417500,417500,417500,5
|
|
20250325,100600,235472000,416000,416000,416000,416000,1
|
|
20250325,100500,235056000,417500,417500,417500,417500,1
|
|
20250325,100400,234638500,418000,418000,418000,418000,7
|
|
20250325,100300,231712500,417500,417500,417500,417500,0
|
|
20250325,100200,231712500,417500,417500,417500,417500,6
|
|
20250325,100100,229207500,417500,417500,417500,417500,1
|
|
20250325,100000,228790000,416000,416500,418000,415500,9
|
|
20250325,095900,225036000,416500,416500,416500,416500,0
|
|
20250325,095800,225036000,416500,416500,416500,416500,0
|
|
20250325,095700,225036000,416500,416500,416500,416500,5
|
|
20250325,095600,222953500,416500,416000,416500,416000,7
|
|
20250325,095500,220039000,416000,416000,416000,416000,6
|
|
20250325,095400,217543000,416000,416000,416000,416000,0
|
|
20250325,095300,217543000,416000,416000,416000,416000,0
|
|
20250325,095200,217543000,416000,416000,416000,415000,36
|
|
20250325,095100,202597000,416000,417500,417500,416000,6
|
|
20250325,095000,200097500,417000,416500,418000,416500,7
|
|
20250325,094900,197178000,418000,418000,418000,418000,1
|
|
20250325,094800,196760000,418000,418000,418000,418000,6
|
|
20250325,094700,194252000,417500,417500,417500,417500,0
|
|
20250325,094600,194252000,417500,417500,417500,417500,0
|
|
20250325,094500,194252000,417500,416000,417500,416000,8
|
|
20250325,094400,190916500,417500,417500,417500,417500,0
|
|
20250325,094300,190916500,417500,417500,417500,417500,5
|
|
20250325,094200,188829000,416000,416000,416000,416000,1
|
|
20250325,094100,188413000,416000,416000,416000,416000,2
|
|
20250325,094000,187581000,417500,417500,417500,417500,6
|
|
20250325,093900,185076000,416500,416500,416500,414500,23
|
|
20250325,093800,175518500,418000,418000,418000,418000,5
|
|
20250325,093700,173428500,416000,416000,416000,416000,0
|
|
20250325,093600,173428500,416000,417500,417500,416000,6
|
|
20250325,093500,170925000,417500,417500,417500,417500,1
|
|
20250325,093400,170507500,417500,417500,417500,417500,0
|
|
20250325,093300,170507500,417500,417500,417500,417500,6
|
|
20250325,093200,168002500,417500,417500,417500,417500,1
|
|
20250325,093100,167585000,417500,416000,417500,416000,7
|
|
20250325,093000,164665500,416000,416000,416000,416000,1
|
|
20250325,092900,164249500,417500,417500,417500,417500,0
|
|
20250325,092800,164249500,417500,415500,417500,415500,6
|
|
20250325,092700,161746500,415500,415500,415500,415500,1
|
|
20250325,092600,161331000,417500,416000,417500,416000,7
|
|
20250325,092500,158410000,416000,416500,416500,416000,2
|
|
20250325,092400,157577500,416500,418000,418000,416500,8
|
|
20250325,092300,154238000,416500,416500,416500,416500,1
|
|
20250325,092200,153821500,417500,417500,417500,417500,2
|
|
20250325,092100,152986500,417500,417500,417500,417500,9
|
|
20250325,092000,149229000,417500,417500,417500,417500,0
|
|
20250325,091900,149229000,417500,417500,418000,417500,8
|
|
20250325,091800,145888000,415500,417000,417000,415500,5
|
|
20250325,091700,143804500,416500,416000,416500,416000,4
|
|
20250325,091600,142139000,415500,415500,417000,415500,19
|
|
20250325,091500,134237000,415500,416000,416000,415500,3
|
|
20250325,091400,132990000,416000,416000,417000,416000,11
|
|
20250325,091300,128407500,417000,417000,417000,417000,0
|
|
20250325,091200,128407500,417000,417000,417000,417000,6
|
|
20250325,091100,125905500,417000,415000,417500,415000,12
|
|
20250325,091000,120916500,414500,417500,417500,414500,34
|
|
20250325,090900,106786500,416000,416000,416000,416000,12
|
|
20250325,090800,101794500,416000,416000,416000,416000,0
|
|
20250325,090700,101794500,416000,416000,416000,415500,32
|
|
20250325,090600,88494500,415500,416500,416500,415500,37
|
|
20250325,090500,73112500,416500,419500,419500,416000,35
|
|
20250325,090400,58440500,419500,419000,419500,419000,6
|
|
20250325,090300,55924000,419000,416000,420500,415500,24
|
|
20250325,090200,45901000,416000,415500,416000,415500,13
|
|
20250325,090100,40496500,414000,414000,414000,414000,13
|
|
20250325,090000,35114500,414000,413000,415500,413000,85
|