576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,183300,1491240500,396500,396500,396500,396500,325
|
|
20250407,183200,1491240500,396500,396500,396500,396500,0
|
|
20250407,183100,1491240500,396500,396500,396500,396500,0
|
|
20250407,183000,1491240500,396500,396500,396500,396500,0
|
|
20250407,182900,1491240500,396500,396500,396500,396500,0
|
|
20250407,182800,1491240500,396500,396500,396500,396500,0
|
|
20250407,182700,1491240500,396500,396500,396500,396500,0
|
|
20250407,182600,1491240500,396500,396500,396500,396500,0
|
|
20250407,182500,1491240500,396500,396500,396500,396500,0
|
|
20250407,182400,1491240500,396500,396500,396500,396500,0
|
|
20250407,182300,1491240500,396500,396500,396500,396500,0
|
|
20250407,182200,1491240500,396500,396500,396500,396500,0
|
|
20250407,182100,1491240500,396500,396500,396500,396500,0
|
|
20250407,182000,1491240500,396500,396500,396500,396500,0
|
|
20250407,181900,1491240500,396500,396500,396500,396500,0
|
|
20250407,181800,1491240500,396500,396500,396500,396500,0
|
|
20250407,181700,1491240500,396500,396500,396500,396500,0
|
|
20250407,181600,1491240500,396500,396500,396500,396500,0
|
|
20250407,181500,1491240500,396500,396500,396500,396500,0
|
|
20250407,181400,1491240500,396500,396500,396500,396500,0
|
|
20250407,181300,1491240500,396500,396500,396500,396500,0
|
|
20250407,181200,1491240500,396500,396500,396500,396500,0
|
|
20250407,181100,1491240500,396500,396500,396500,396500,0
|
|
20250407,181000,1491240500,396500,396500,396500,396500,0
|
|
20250407,180900,1491240500,396500,396500,396500,396500,0
|
|
20250407,180800,1491240500,396500,396500,396500,396500,0
|
|
20250407,180700,1491240500,396500,396500,396500,396500,0
|
|
20250407,180600,1491240500,396500,396500,396500,396500,0
|
|
20250407,180500,1491240500,396500,396500,396500,396500,0
|
|
20250407,180400,1491240500,396500,396500,396500,396500,0
|
|
20250407,180300,1491240500,396500,396500,396500,396500,325
|
|
20250407,180200,1491240500,396500,396500,396500,396500,0
|
|
20250407,180100,1491240500,396500,396500,396500,396500,0
|
|
20250407,180000,1491240500,396500,396500,396500,396500,0
|
|
20250407,175900,1491240500,396500,396500,396500,396500,0
|
|
20250407,175800,1491240500,396500,396500,396500,396500,0
|
|
20250407,175700,1491240500,396500,396500,396500,396500,0
|
|
20250407,175600,1491240500,396500,396500,396500,396500,0
|
|
20250407,175500,1491240500,396500,396500,396500,396500,0
|
|
20250407,175400,1491240500,396500,396500,396500,396500,0
|
|
20250407,175300,1491240500,396500,396500,396500,396500,0
|
|
20250407,175200,1491240500,396500,396500,396500,396500,0
|
|
20250407,175100,1491240500,396500,396500,396500,396500,0
|
|
20250407,175000,1491240500,396500,396500,396500,396500,0
|
|
20250407,174900,1491240500,396500,396500,396500,396500,0
|
|
20250407,174800,1491240500,396500,396500,396500,396500,0
|
|
20250407,174700,1491240500,396500,396500,396500,396500,0
|
|
20250407,174600,1491240500,396500,396500,396500,396500,0
|
|
20250407,174500,1491240500,396500,396500,396500,396500,0
|
|
20250407,174400,1491240500,396500,396500,396500,396500,0
|
|
20250407,174300,1491240500,396500,396500,396500,396500,0
|
|
20250407,174200,1491240500,396500,396500,396500,396500,0
|
|
20250407,174100,1491240500,396500,396500,396500,396500,0
|
|
20250407,174000,1491240500,396500,396500,396500,396500,0
|
|
20250407,173900,1491240500,396500,396500,396500,396500,0
|
|
20250407,173800,1491240500,396500,396500,396500,396500,0
|
|
20250407,173700,1491240500,396500,396500,396500,396500,0
|
|
20250407,173600,1491240500,396500,396500,396500,396500,0
|
|
20250407,173500,1491240500,396500,396500,396500,396500,0
|
|
20250407,173400,1491240500,396500,396500,396500,396500,0
|
|
20250407,173300,1491240500,396500,396500,396500,396500,325
|
|
20250407,173200,1491240500,396500,396500,396500,396500,0
|
|
20250407,173100,1491240500,396500,396500,396500,396500,0
|
|
20250407,173000,1491240500,396500,396500,396500,396500,0
|
|
20250407,172900,1491240500,396500,396500,396500,396500,0
|
|
20250407,172800,1491240500,396500,396500,396500,396500,0
|
|
20250407,172700,1491240500,396500,396500,396500,396500,0
|
|
20250407,172600,1491240500,396500,396500,396500,396500,0
|
|
20250407,172500,1491240500,396500,396500,396500,396500,0
|
|
20250407,172400,1491240500,396500,396500,396500,396500,0
|
|
20250407,172300,1491240500,396500,396500,396500,396500,0
|
|
20250407,172200,1491240500,396500,396500,396500,396500,0
|
|
20250407,172100,1491240500,396500,396500,396500,396500,0
|
|
20250407,172000,1491240500,396500,396500,396500,396500,0
|
|
20250407,171900,1491240500,396500,396500,396500,396500,0
|
|
20250407,171800,1491240500,396500,396500,396500,396500,0
|
|
20250407,171700,1491240500,396500,396500,396500,396500,0
|
|
20250407,171600,1491240500,396500,396500,396500,396500,0
|
|
20250407,171500,1491240500,396500,396500,396500,396500,0
|
|
20250407,171400,1491240500,396500,396500,396500,396500,0
|
|
20250407,171300,1491240500,396500,396500,396500,396500,0
|
|
20250407,171200,1491240500,396500,396500,396500,396500,0
|
|
20250407,171100,1491240500,396500,396500,396500,396500,0
|
|
20250407,171000,1491240500,396500,396500,396500,396500,0
|
|
20250407,170900,1491240500,396500,396500,396500,396500,0
|
|
20250407,170800,1491240500,396500,396500,396500,396500,0
|
|
20250407,170700,1491240500,396500,396500,396500,396500,0
|
|
20250407,170600,1491240500,396500,396500,396500,396500,0
|
|
20250407,170500,1491240500,396500,396500,396500,396500,0
|
|
20250407,170400,1491240500,396500,396500,396500,396500,0
|
|
20250407,170300,1491240500,396500,396500,396500,396500,325
|
|
20250407,170200,1491240500,396500,396500,396500,396500,0
|
|
20250407,170100,1491240500,396500,396500,396500,396500,0
|
|
20250407,170000,1491240500,396500,396500,396500,396500,0
|
|
20250407,165900,1491240500,396500,396500,396500,396500,0
|
|
20250407,165800,1491240500,396500,396500,396500,396500,0
|
|
20250407,165700,1491240500,396500,396500,396500,396500,0
|
|
20250407,165600,1491240500,396500,396500,396500,396500,0
|
|
20250407,165500,1491240500,396500,396500,396500,396500,0
|
|
20250407,165400,1491240500,396500,396500,396500,396500,0
|
|
20250407,165300,1491240500,396500,396500,396500,396500,0
|
|
20250407,165200,1491240500,396500,396500,396500,396500,0
|
|
20250407,165100,1491240500,396500,396500,396500,396500,0
|
|
20250407,165000,1491240500,396500,396500,396500,396500,0
|
|
20250407,164900,1491240500,396500,396500,396500,396500,0
|
|
20250407,164800,1491240500,396500,396500,396500,396500,0
|
|
20250407,164700,1491240500,396500,396500,396500,396500,0
|
|
20250407,164600,1491240500,396500,396500,396500,396500,0
|
|
20250407,164500,1491240500,396500,396500,396500,396500,0
|
|
20250407,164400,1491240500,396500,396500,396500,396500,0
|
|
20250407,164300,1491240500,396500,396500,396500,396500,0
|
|
20250407,164200,1491240500,396500,396500,396500,396500,0
|
|
20250407,164100,1491240500,396500,396500,396500,396500,0
|
|
20250407,164000,1491240500,396500,396500,396500,396500,0
|
|
20250407,163900,1491240500,396500,396500,396500,396500,0
|
|
20250407,163800,1491240500,396500,396500,396500,396500,0
|
|
20250407,163700,1491240500,396500,396500,396500,396500,0
|
|
20250407,163600,1491240500,396500,396500,396500,396500,0
|
|
20250407,163500,1491240500,396500,396500,396500,396500,0
|
|
20250407,163400,1491240500,396500,396500,396500,396500,0
|
|
20250407,163300,1491240500,396500,396500,396500,396500,325
|
|
20250407,163200,1491240500,396500,396500,396500,396500,0
|
|
20250407,163100,1491240500,396500,396500,396500,396500,0
|
|
20250407,163000,1491240500,396500,396500,396500,396500,0
|
|
20250407,162900,1491240500,396500,396500,396500,396500,0
|
|
20250407,162800,1491240500,396500,396500,396500,396500,0
|
|
20250407,162700,1491240500,396500,396500,396500,396500,0
|
|
20250407,162600,1491240500,396500,396500,396500,396500,0
|
|
20250407,162500,1491240500,396500,396500,396500,396500,0
|
|
20250407,162400,1491240500,396500,396500,396500,396500,0
|
|
20250407,162300,1491240500,396500,396500,396500,396500,0
|
|
20250407,162200,1491240500,396500,396500,396500,396500,0
|
|
20250407,162100,1491240500,396500,396500,396500,396500,0
|
|
20250407,162000,1491240500,396500,396500,396500,396500,0
|
|
20250407,161900,1491240500,396500,396500,396500,396500,0
|
|
20250407,161800,1491240500,396500,396500,396500,396500,0
|
|
20250407,161700,1491240500,396500,396500,396500,396500,0
|
|
20250407,161600,1491240500,396500,396500,396500,396500,0
|
|
20250407,161500,1491240500,396500,396500,396500,396500,0
|
|
20250407,161400,1491240500,396500,396500,396500,396500,0
|
|
20250407,161300,1491240500,396500,396500,396500,396500,0
|
|
20250407,161200,1491240500,396500,396500,396500,396500,0
|
|
20250407,161100,1491240500,396500,396500,396500,396500,0
|
|
20250407,161000,1491240500,396500,396500,396500,396500,0
|
|
20250407,160900,1491240500,396500,396500,396500,396500,0
|
|
20250407,160800,1491240500,396500,396500,396500,396500,0
|
|
20250407,160700,1491240500,396500,396500,396500,396500,0
|
|
20250407,160600,1491240500,396500,396500,396500,396500,0
|
|
20250407,160500,1491240500,396500,396500,396500,396500,0
|
|
20250407,160400,1491240500,396500,396500,396500,396500,0
|
|
20250407,160300,1491240500,396500,396500,396500,396500,325
|
|
20250407,160200,1491240500,396500,396500,396500,396500,0
|
|
20250407,160100,1491240500,396500,396500,396500,396500,0
|
|
20250407,160000,1491240500,396500,396500,396500,396500,0
|
|
20250407,155900,1491240500,396500,396500,396500,396500,0
|
|
20250407,155800,1491240500,396500,396500,396500,396500,0
|
|
20250407,155700,1491240500,396500,396500,396500,396500,0
|
|
20250407,155600,1491240500,396500,396500,396500,396500,0
|
|
20250407,155500,1491240500,396500,396500,396500,396500,0
|
|
20250407,155400,1491240500,396500,396500,396500,396500,0
|
|
20250407,155300,1491240500,396500,396500,396500,396500,0
|
|
20250407,155200,1491240500,396500,396500,396500,396500,0
|
|
20250407,155100,1491240500,396500,396500,396500,396500,0
|
|
20250407,155000,1491240500,396500,396500,396500,396500,0
|
|
20250407,154900,1491240500,396500,396500,396500,396500,0
|
|
20250407,154800,1491240500,396500,396500,396500,396500,0
|
|
20250407,154700,1491240500,396500,396500,396500,396500,0
|
|
20250407,154600,1491240500,396500,396500,396500,396500,0
|
|
20250407,154500,1491240500,396500,396500,396500,396500,0
|
|
20250407,154400,1491240500,396500,396500,396500,396500,0
|
|
20250407,154300,1491240500,396500,396500,396500,396500,0
|
|
20250407,154200,1491240500,396500,396500,396500,396500,0
|
|
20250407,154100,1491240500,396500,396500,396500,396500,0
|
|
20250407,154000,1491240500,396500,396500,396500,396500,0
|
|
20250407,153900,1491240500,396500,396500,396500,396500,0
|
|
20250407,153800,1491240500,396500,396500,396500,396500,0
|
|
20250407,153700,1491240500,396500,396500,396500,396500,0
|
|
20250407,153600,1491240500,396500,396500,396500,396500,0
|
|
20250407,153500,1491240500,396500,396500,396500,396500,0
|
|
20250407,153400,1491240500,396500,396500,396500,396500,0
|
|
20250407,153300,1491240500,396500,396500,396500,396500,325
|
|
20250407,153200,1491240500,396500,396500,396500,396500,0
|
|
20250407,153100,1491240500,396500,396500,396500,396500,0
|
|
20250407,153000,1491240500,396500,396500,396500,396500,325
|
|
20250407,152900,1362378000,393000,393000,393000,393000,0
|
|
20250407,152800,1362378000,393000,393000,393000,393000,0
|
|
20250407,152700,1362378000,393000,393000,393000,393000,0
|
|
20250407,152600,1362378000,393000,393000,393000,393000,0
|
|
20250407,152500,1362378000,393000,393000,393000,393000,0
|
|
20250407,152400,1362378000,393000,393000,393000,393000,0
|
|
20250407,152300,1362378000,393000,393000,393000,393000,0
|
|
20250407,152200,1362378000,393000,393000,393000,393000,0
|
|
20250407,152100,1362378000,393000,393000,393000,393000,0
|
|
20250407,152000,1362378000,393000,393000,393000,393000,0
|
|
20250407,151900,1362378000,393000,394000,394000,393000,17
|
|
20250407,151800,1355687000,393000,394000,394000,393000,9
|
|
20250407,151700,1352143000,394000,394000,394000,393000,13
|
|
20250407,151600,1347024000,394000,394000,394000,393000,14
|
|
20250407,151500,1341515500,393250,393000,393250,392500,5
|
|
20250407,151400,1339551000,394000,393500,394000,393500,12
|
|
20250407,151300,1334826500,393500,393000,393500,393000,18
|
|
20250407,151200,1327751500,392500,393000,393000,392500,11
|
|
20250407,151100,1323433000,392500,393000,393000,392500,13
|
|
20250407,151000,1318329000,393000,392500,393000,392500,7
|
|
20250407,150900,1315580000,392500,392500,392500,392500,0
|
|
20250407,150800,1315580000,392500,393000,393000,392500,9
|
|
20250407,150700,1312047000,392500,393500,393500,392500,24
|
|
20250407,150600,1302620000,393500,393500,393500,393500,1
|
|
20250407,150500,1302226500,393500,393000,393500,393000,9
|
|
20250407,150400,1298687000,393000,393000,393000,393000,7
|
|
20250407,150300,1295936000,393000,393500,393500,393000,10
|
|
20250407,150200,1292002500,393500,393500,393500,393500,1
|
|
20250407,150100,1291609000,392500,392500,392500,392500,8
|
|
20250407,150000,1288469000,392500,393500,393500,392000,11
|
|
20250407,145900,1284150000,392000,393000,393000,392000,14
|
|
20250407,145800,1278655000,393500,392500,393500,392500,6
|
|
20250407,145700,1276295000,392500,392500,392500,392500,1
|
|
20250407,145600,1275902500,393500,393500,393500,393500,4
|
|
20250407,145500,1274328500,393500,392000,393500,392000,3
|
|
20250407,145400,1273149500,393500,393500,393500,393500,2
|
|
20250407,145300,1272362500,393000,393000,393000,393000,3
|
|
20250407,145200,1271183500,393000,392500,393000,392500,7
|
|
20250407,145100,1268434000,393500,393000,393500,393000,6
|
|
20250407,145000,1266073500,393500,393500,393500,393500,0
|
|
20250407,144900,1266073500,393500,393500,393500,393500,3
|
|
20250407,144800,1264893000,394000,394000,394000,394000,0
|
|
20250407,144700,1264893000,394000,393500,394000,393000,3
|
|
20250407,144600,1263712500,394000,394000,394000,394000,3
|
|
20250407,144500,1262530500,393500,393500,393500,392000,3
|
|
20250407,144400,1261351500,394000,394000,394000,394000,1
|
|
20250407,144300,1260957500,394000,393500,394000,393500,8
|
|
20250407,144200,1257808000,393000,391500,393000,390000,45
|
|
20250407,144100,1240223000,393500,393500,393500,393500,0
|
|
20250407,144000,1240223000,393500,393500,393500,393500,3
|
|
20250407,143900,1239042500,391500,391500,391500,391500,3
|
|
20250407,143800,1237868000,393500,393500,393500,393500,9
|
|
20250407,143700,1234326500,393500,393500,393500,393500,0
|
|
20250407,143600,1234326500,393500,393500,393500,393500,0
|
|
20250407,143500,1234326500,393500,393500,393500,393500,3
|
|
20250407,143400,1233146000,393500,393500,393500,393500,2
|
|
20250407,143300,1232359000,393000,393000,393000,393000,3
|
|
20250407,143200,1231180000,393500,393500,393500,393500,0
|
|
20250407,143100,1231180000,393500,393500,393500,393500,4
|
|
20250407,143000,1229606000,391000,394000,394000,391000,6
|
|
20250407,142900,1227252500,394000,394000,394000,394000,3
|
|
20250407,142800,1226070500,394000,393500,394000,393500,2
|
|
20250407,142700,1225283000,393000,393000,393000,393000,1
|
|
20250407,142600,1224890000,392500,392500,392500,392500,2
|
|
20250407,142500,1224105000,392500,392000,392500,392000,9
|
|
20250407,142400,1220573000,389500,391500,391500,389500,42
|
|
20250407,142300,1204194500,393000,393000,393000,393000,0
|
|
20250407,142200,1204194500,393000,393000,393000,393000,1
|
|
20250407,142100,1203801500,393000,392500,393000,392000,29
|
|
20250407,142000,1192412500,393000,393000,393000,393000,3
|
|
20250407,141900,1191233500,393000,393000,393000,392500,3
|
|
20250407,141800,1190055000,392500,392500,392500,392500,2
|
|
20250407,141700,1189270000,392500,392500,392500,392500,1
|
|
20250407,141600,1188877500,392000,393000,393000,392000,8
|
|
20250407,141500,1185734500,392500,392500,392500,392500,9
|
|
20250407,141400,1182202000,392500,392500,392500,392500,0
|
|
20250407,141300,1182202000,392500,391500,392500,391500,20
|
|
20250407,141200,1174353500,392500,392500,392500,392500,1
|
|
20250407,141100,1173961000,392000,392000,392000,392000,0
|
|
20250407,141000,1173961000,392000,391500,392000,391500,21
|
|
20250407,140900,1165729500,391000,391000,391000,391000,2
|
|
20250407,140800,1164947500,391500,391500,391500,391500,1
|
|
20250407,140700,1164556000,391000,391500,391500,391000,2
|
|
20250407,140600,1163773500,391000,389500,391500,389500,69
|
|
20250407,140500,1136826500,389500,390000,391000,389500,44
|
|
20250407,140400,1119673500,391500,391500,391500,391500,0
|
|
20250407,140300,1119673500,391500,391500,391500,391500,1
|
|
20250407,140200,1119282000,391500,391500,391500,391500,1
|
|
20250407,140100,1118890500,392000,391500,392000,391000,4
|
|
20250407,140000,1117324500,391500,391500,391500,391500,2
|
|
20250407,135900,1116541500,391000,391500,392000,391000,5
|
|
20250407,135800,1114584000,392000,392000,392000,392000,0
|
|
20250407,135700,1114584000,392000,392000,392000,392000,1
|
|
20250407,135600,1114192000,392000,392000,392000,392000,2
|
|
20250407,135500,1113408000,390500,390500,390500,390500,49
|
|
20250407,135400,1094273500,392000,392000,392000,392000,0
|
|
20250407,135300,1094273500,392000,392000,392000,392000,0
|
|
20250407,135200,1094273500,392000,391500,392000,391500,6
|
|
20250407,135100,1091923000,390500,390500,390500,390500,1
|
|
20250407,135000,1091532500,390000,390000,390000,390000,0
|
|
20250407,134900,1091532500,390000,390000,390000,390000,0
|
|
20250407,134800,1091532500,390000,390000,390000,390000,0
|
|
20250407,134700,1091532500,390000,391500,391500,390000,43
|
|
20250407,134600,1074755500,392500,391500,392500,391500,5
|
|
20250407,134500,1072796000,390500,390500,390500,390500,0
|
|
20250407,134400,1072796000,390500,390500,390500,390500,0
|
|
20250407,134300,1072796000,390500,390500,390500,390500,0
|
|
20250407,134200,1072796000,390500,391500,391500,390500,10
|
|
20250407,134100,1068888000,392500,392500,392500,392500,1
|
|
20250407,134000,1068495500,391500,391500,391500,391500,5
|
|
20250407,133900,1066538000,391000,391000,391000,390500,8
|
|
20250407,133800,1063411000,391000,391000,391000,391000,2
|
|
20250407,133700,1062629000,391000,391000,391000,391000,1
|
|
20250407,133600,1062238000,391500,391500,391500,391500,0
|
|
20250407,133500,1062238000,391500,391500,391500,391500,2
|
|
20250407,133400,1061455000,391500,391750,391750,391500,18
|
|
20250407,133300,1054407750,392000,392000,392000,392000,0
|
|
20250407,133200,1054407750,392000,392000,392000,392000,4
|
|
20250407,133100,1052839750,392000,392000,392000,392000,0
|
|
20250407,133000,1052839750,392000,392000,392000,392000,1
|
|
20250407,132900,1052447750,391500,392000,392000,391500,46
|
|
20250407,132800,1034433250,392000,392000,392000,392000,1
|
|
20250407,132700,1034041250,392000,392000,392000,392000,0
|
|
20250407,132600,1034041250,392000,392000,392000,391750,23
|
|
20250407,132500,1025025500,392000,392000,392000,392000,1
|
|
20250407,132400,1024633500,392000,392000,392000,392000,0
|
|
20250407,132300,1024633500,392000,392000,392000,392000,0
|
|
20250407,132200,1024633500,392000,392000,392000,392000,3
|
|
20250407,132100,1023457500,392000,391500,392000,391500,6
|
|
20250407,132000,1021108000,391500,391000,391500,391000,15
|
|
20250407,131900,1015236500,391500,391500,391500,391500,2
|
|
20250407,131800,1014453500,390500,390500,390500,390500,0
|
|
20250407,131700,1014453500,390500,390500,390500,390500,0
|
|
20250407,131600,1014453500,390500,390500,390500,390500,2
|
|
20250407,131500,1013672500,390000,390000,390000,390000,1
|
|
20250407,131400,1013282500,391500,391500,391500,391500,1
|
|
20250407,131300,1012891000,391500,391500,391500,391500,3
|
|
20250407,131200,1011716500,389500,389500,389500,389500,0
|
|
20250407,131100,1011716500,389500,391500,391500,389500,50
|
|
20250407,131000,992214000,392000,392000,392000,392000,1
|
|
20250407,130900,991822000,392000,392000,392000,392000,1
|
|
20250407,130800,991430000,391500,391500,391500,391500,0
|
|
20250407,130700,991430000,391500,391500,391500,391500,0
|
|
20250407,130600,991430000,391500,391500,391500,391500,2
|
|
20250407,130500,990647000,391500,391500,391500,391500,0
|
|
20250407,130400,990647000,391500,391500,391500,391500,0
|
|
20250407,130300,990647000,391500,390000,392000,389500,13
|
|
20250407,130200,985574500,391500,391500,391500,391500,5
|
|
20250407,130100,983617000,391500,391500,391500,391500,2
|
|
20250407,130000,982834000,391500,391000,391500,391000,8
|
|
20250407,125900,979703000,391000,391000,391000,391000,2
|
|
20250407,125800,978921000,391000,391000,391000,391000,6
|
|
20250407,125700,976575000,391500,391500,391500,391500,1
|
|
20250407,125600,976183500,391000,391000,391000,391000,0
|
|
20250407,125500,976183500,391000,389500,391000,389500,3
|
|
20250407,125400,975012000,391500,391500,391500,391500,3
|
|
20250407,125300,973837500,389500,389500,391000,389500,5
|
|
20250407,125200,971885500,389500,391000,391000,389500,49
|
|
20250407,125100,952763000,392000,392000,392000,392000,0
|
|
20250407,125000,952763000,392000,392000,392000,392000,0
|
|
20250407,124900,952763000,392000,392000,392000,392000,1
|
|
20250407,124800,952371000,391500,391500,391500,391500,3
|
|
20250407,124700,951196500,392000,392000,392000,392000,1
|
|
20250407,124600,950804500,392000,392000,392000,392000,0
|
|
20250407,124500,950804500,392000,392000,392000,392000,1
|
|
20250407,124400,950412500,391500,391500,391500,391500,6
|
|
20250407,124300,948063500,391500,391000,391500,391000,5
|
|
20250407,124200,946106500,391500,391500,391500,391500,1
|
|
20250407,124100,945715000,391500,391500,391500,391500,0
|
|
20250407,124000,945715000,391500,391500,391500,391500,0
|
|
20250407,123900,945715000,391500,391000,391500,391000,2
|
|
20250407,123800,944932500,391000,391000,391000,391000,1
|
|
20250407,123700,944541500,391000,391000,391000,391000,2
|
|
20250407,123600,943759500,390500,390500,390500,390500,0
|
|
20250407,123500,943759500,390500,390000,391000,390000,8
|
|
20250407,123400,940636000,389500,390000,390000,389500,49
|
|
20250407,123300,921549000,390000,390500,392000,390000,25
|
|
20250407,123200,911782500,391000,391000,391000,391000,4
|
|
20250407,123100,910218500,391500,391500,391500,391500,1
|
|
20250407,123000,909827000,391500,391000,391500,391000,4
|
|
20250407,122900,908262000,391000,391500,392000,391000,22
|
|
20250407,122800,899658500,391000,391000,391000,391000,1
|
|
20250407,122700,899267500,391500,391500,391500,391500,1
|
|
20250407,122600,898876000,391000,391000,391000,391000,3
|
|
20250407,122500,897703000,391000,391000,391000,391000,2
|
|
20250407,122400,896921000,391000,391000,391000,390500,11
|
|
20250407,122300,892620500,391000,391000,391000,391000,1
|
|
20250407,122200,892229500,391500,391500,391500,391500,4
|
|
20250407,122100,890663500,391500,391500,391500,391500,0
|
|
20250407,122000,890663500,391500,391000,391500,391000,3
|
|
20250407,121900,889490000,391000,391000,391000,391000,0
|
|
20250407,121800,889490000,391000,391000,391000,391000,0
|
|
20250407,121700,889490000,391000,391000,391000,391000,3
|
|
20250407,121600,888317000,391000,391000,391500,389500,56
|
|
20250407,121500,866450000,391500,391500,391500,391500,1
|
|
20250407,121400,866058500,392000,392000,392000,392000,1
|
|
20250407,121300,865666500,392000,391500,392000,391500,12
|
|
20250407,121200,860968000,391500,391250,391500,391250,2
|
|
20250407,121100,860185250,391500,391500,391500,391500,5
|
|
20250407,121000,858227750,392000,392000,392000,392000,2
|
|
20250407,120900,857443750,391000,391000,391000,391000,0
|
|
20250407,120800,857443750,391000,391000,391000,391000,2
|
|
20250407,120700,856661750,391500,391500,391500,391500,2
|
|
20250407,120600,855878750,391500,391500,391500,391500,2
|
|
20250407,120500,855095750,391000,391000,391000,391000,0
|
|
20250407,120400,855095750,391000,391000,391000,391000,5
|
|
20250407,120300,853140750,391500,391500,391500,391500,0
|
|
20250407,120200,853140750,391500,391500,391500,391500,0
|
|
20250407,120100,853140750,391500,391500,391500,391500,7
|
|
20250407,120000,850400250,391000,391000,391000,391000,1
|
|
20250407,115900,850009250,389500,389500,389500,389500,0
|
|
20250407,115800,850009250,389500,389000,390000,389000,4
|
|
20250407,115700,848451250,389000,391500,392000,389000,59
|
|
20250407,115600,825433750,392000,392000,392000,392000,0
|
|
20250407,115500,825433750,392000,392000,392000,392000,0
|
|
20250407,115400,825433750,392000,392000,392000,392000,3
|
|
20250407,115300,824257750,392000,392000,392000,392000,0
|
|
20250407,115200,824257750,392000,392500,392500,392000,3
|
|
20250407,115100,823081250,392500,392500,392500,392500,0
|
|
20250407,115000,823081250,392500,392500,392500,392500,1
|
|
20250407,114900,822688750,392000,392000,392000,392000,0
|
|
20250407,114800,822688750,392000,392000,392000,392000,8
|
|
20250407,114700,819552750,392000,391000,392000,391000,3
|
|
20250407,114600,818378750,390500,390500,390500,390500,2
|
|
20250407,114500,817597750,391500,389500,391500,389500,16
|
|
20250407,114400,811363750,392000,392000,392000,392000,0
|
|
20250407,114300,811363750,392000,392000,392000,392000,2
|
|
20250407,114200,810579750,392000,392000,392000,392000,0
|
|
20250407,114100,810579750,392000,391500,392000,391500,10
|
|
20250407,114000,806660250,390500,390500,390500,389000,10
|
|
20250407,113900,802758750,390000,390500,390500,389000,62
|
|
20250407,113800,778623750,391000,390500,391000,390500,9
|
|
20250407,113700,775107250,390500,391000,392500,390500,7
|
|
20250407,113600,772368250,391000,391000,391000,391000,0
|
|
20250407,113500,772368250,391000,391000,391000,391000,1
|
|
20250407,113400,771977250,391000,391000,391000,391000,2
|
|
20250407,113300,771195250,392500,392500,392500,392500,1
|
|
20250407,113200,770802750,392500,393000,393000,392500,3
|
|
20250407,113100,769624250,390500,390500,390500,390500,1
|
|
20250407,113000,769233750,391000,391000,391000,391000,10
|
|
20250407,112900,765323750,391500,391500,391500,391500,0
|
|
20250407,112800,765323750,391500,391500,391500,391500,2
|
|
20250407,112700,764540750,391500,391500,391500,391500,0
|
|
20250407,112600,764540750,391500,391500,391500,391500,29
|
|
20250407,112500,753187250,391500,392000,392000,391500,5
|
|
20250407,112400,751229250,392000,392000,392000,392000,4
|
|
20250407,112300,749661250,392000,392500,392500,392000,4
|
|
20250407,112200,748092750,391000,390000,391000,390000,4
|
|
20250407,112100,746530250,393000,392500,393000,389500,55
|
|
20250407,112000,725058750,393000,393000,393000,393000,3
|
|
20250407,111900,723879750,392000,392000,392000,392000,2
|
|
20250407,111800,723095750,393500,392500,393500,392500,5
|
|
20250407,111700,721130250,393000,393000,393000,393000,9
|
|
20250407,111600,717593250,393000,392500,393000,392500,17
|
|
20250407,111500,710915750,393000,392000,393000,392000,41
|
|
20250407,111400,694829250,392000,392000,392000,392000,1
|
|
20250407,111300,694437250,391500,391500,391500,391500,1
|
|
20250407,111200,694045750,391500,391500,391500,391500,0
|
|
20250407,111100,694045750,391500,391500,391500,391500,1
|
|
20250407,111000,693654250,391000,392000,392000,391000,18
|
|
20250407,110900,686600250,392000,392000,392000,392000,0
|
|
20250407,110800,686600250,392000,392000,392000,392000,2
|
|
20250407,110700,685816250,392000,392000,392000,392000,5
|
|
20250407,110600,683856250,392000,392500,392500,392000,16
|
|
20250407,110500,677583750,392000,392500,392500,392000,4
|
|
20250407,110400,676015250,389500,390000,393000,389500,4
|
|
20250407,110300,674449750,389500,392750,392750,389500,56
|
|
20250407,110200,652580750,393000,393000,393000,393000,4
|
|
20250407,110100,651008750,393000,392500,393000,392500,29
|
|
20250407,110000,639621250,392500,392500,392500,392500,2
|
|
20250407,105900,638836250,392500,392500,392500,392500,0
|
|
20250407,105800,638836250,392500,392500,392500,392500,40
|
|
20250407,105700,623136250,392000,392000,392000,391500,17
|
|
20250407,105600,616473250,392500,392500,392500,392500,5
|
|
20250407,105500,614510750,392500,392000,392500,392000,4
|
|
20250407,105400,612941250,392000,392000,392000,392000,4
|
|
20250407,105300,611373250,392000,392000,392000,392000,0
|
|
20250407,105200,611373250,392000,391000,392000,391000,2
|
|
20250407,105100,610590250,392000,392000,392000,392000,0
|
|
20250407,105000,610590250,392000,392000,392000,392000,5
|
|
20250407,104900,608630250,392000,392000,392000,392000,1
|
|
20250407,104800,608238250,391500,391500,391500,391500,36
|
|
20250407,104700,594144250,391500,391500,391500,391500,0
|
|
20250407,104600,594144250,391500,391500,391500,391500,4
|
|
20250407,104500,592578250,389500,389500,391500,389500,7
|
|
20250407,104400,589849750,391500,391000,391500,390000,64
|
|
20250407,104300,564868250,392000,392000,392000,392000,0
|
|
20250407,104200,564868250,392000,392000,392000,392000,4
|
|
20250407,104100,563300250,392500,392500,392500,392500,5
|
|
20250407,104000,561337750,392500,392500,392500,392500,1
|
|
20250407,103900,560945250,392000,391500,392000,390500,9
|
|
20250407,103800,557422750,391500,391500,391500,391500,0
|
|
20250407,103700,557422750,391500,391500,391500,391500,6
|
|
20250407,103600,555073750,392000,392000,392000,392000,2
|
|
20250407,103500,554289750,391500,391500,391500,391500,0
|
|
20250407,103400,554289750,391500,391500,391500,391500,5
|
|
20250407,103300,552332250,390000,390500,390500,390000,27
|
|
20250407,103200,541797250,391500,391500,391500,391500,0
|
|
20250407,103100,541797250,391500,391500,391500,391500,8
|
|
20250407,103000,538665250,391500,391500,391500,391500,2
|
|
20250407,102900,537882250,390000,389500,392000,389000,62
|
|
20250407,102800,513612750,389000,390000,390000,389000,19
|
|
20250407,102700,506215750,389000,389000,389000,389000,2
|
|
20250407,102600,505437750,388500,390500,391000,388500,72
|
|
20250407,102500,477418250,390500,390500,390500,390500,2
|
|
20250407,102400,476637250,391500,389500,391500,389000,6
|
|
20250407,102300,474300250,389500,390000,392000,389500,23
|
|
20250407,102200,465321250,389500,390000,390000,389500,3
|
|
20250407,102100,464152250,389000,390500,390500,389000,2
|
|
20250407,102000,463372750,389000,389000,389000,389000,1
|
|
20250407,101900,462983750,390000,389500,390000,389500,4
|
|
20250407,101800,461424750,389500,389000,389500,389000,3
|
|
20250407,101700,460256750,389000,389000,389000,389000,18
|
|
20250407,101600,453254750,389000,388750,389000,388750,2
|
|
20250407,101500,452477000,389000,389000,389000,389000,3
|
|
20250407,101400,451310000,388500,388500,388500,388500,6
|
|
20250407,101300,448979000,389000,388750,389000,388750,8
|
|
20250407,101200,445867250,389000,388500,389500,388500,7
|
|
20250407,101100,443144250,389500,388500,389500,388500,12
|
|
20250407,101000,438481250,390000,389000,390000,388500,7
|
|
20250407,100900,435753750,389000,389000,389000,389000,1
|
|
20250407,100800,435364750,391000,388500,391000,388500,3
|
|
20250407,100700,434194250,389000,391000,391000,389000,46
|
|
20250407,100600,416296250,389500,389000,389500,389000,26
|
|
20250407,100500,406179250,389000,389000,389500,389000,7
|
|
20250407,100400,403454250,389000,389000,389000,389000,7
|
|
20250407,100300,400731250,389500,389500,389500,389500,2
|
|
20250407,100200,399952250,391000,391000,391000,391000,0
|
|
20250407,100100,399952250,391000,392000,392000,391000,8
|
|
20250407,100000,396817250,391000,389000,391000,389000,43
|
|
20250407,095900,380068750,389000,389000,389000,389000,2
|
|
20250407,095800,379290750,389000,389000,389000,389000,3
|
|
20250407,095700,378123750,389000,389000,389000,389000,2
|
|
20250407,095600,377345750,389000,389000,389500,389000,11
|
|
20250407,095500,373065750,389000,389000,389500,389000,4
|
|
20250407,095400,371508750,389000,389000,389000,389000,25
|
|
20250407,095300,361783750,389000,389000,389000,389000,11
|
|
20250407,095200,357504750,389000,389000,389000,389000,18
|
|
20250407,095100,350502750,389000,389000,389000,389000,2
|
|
20250407,095000,349724750,389500,389000,389500,389000,3
|
|
20250407,094900,348557250,389500,389500,389500,389500,3
|
|
20250407,094800,347388750,389500,389000,389500,389000,25
|
|
20250407,094700,337662750,389000,389000,389000,388500,18
|
|
20250407,094600,330661250,389000,389000,389000,389000,3
|
|
20250407,094500,329494250,389000,389000,389500,389000,5
|
|
20250407,094400,327548250,390000,389500,390000,389500,6
|
|
20250407,094300,325208750,389000,390250,390250,389000,45
|
|
20250407,094200,307677000,390000,389500,390000,389500,16
|
|
20250407,094100,301441000,389500,389000,389500,389000,57
|
|
20250407,094000,279256500,389000,389500,389500,389000,56
|
|
20250407,093900,257456500,389500,389500,389500,389500,5
|
|
20250407,093800,255509000,390000,390000,390000,390000,0
|
|
20250407,093700,255509000,390000,390000,390000,389500,4
|
|
20250407,093600,253949500,389500,390000,390000,389500,2
|
|
20250407,093500,253170000,390000,390000,390500,390000,38
|
|
20250407,093400,238349000,391500,391500,391500,391500,0
|
|
20250407,093300,238349000,391500,391500,391500,391500,1
|
|
20250407,093200,237957500,391500,391500,391500,390000,4
|
|
20250407,093100,236393000,391500,391000,391500,391000,2
|
|
20250407,093000,235610500,391500,390500,391500,390500,7
|
|
20250407,092900,232874500,390000,391000,391000,390000,13
|
|
20250407,092800,227800000,391000,390500,391000,390500,8
|
|
20250407,092700,224675500,391500,390500,391500,390500,21
|
|
20250407,092600,216469500,390500,390500,390500,390500,2
|
|
20250407,092500,215688500,390500,390500,390500,390500,3
|
|
20250407,092400,214517000,390500,390500,390500,390500,6
|
|
20250407,092300,212174000,392000,390500,392500,390500,20
|
|
20250407,092200,204331500,391500,392000,392000,391000,7
|
|
20250407,092100,201589000,393500,391000,393500,391000,5
|
|
20250407,092000,199624000,391500,392000,392500,391500,7
|
|
20250407,091900,196880000,394000,390500,394000,390500,34
|
|
20250407,091800,183588500,390000,392000,392000,390000,31
|
|
20250407,091700,171465500,392000,392000,393000,391500,35
|
|
20250407,091600,157740000,392000,392000,392000,391500,18
|
|
20250407,091500,150687000,392000,392000,392000,392000,1
|
|
20250407,091400,150295000,391500,391500,391500,391500,7
|
|
20250407,091300,147554500,391500,393000,393000,391500,4
|
|
20250407,091200,145987000,391000,391000,391000,391000,5
|
|
20250407,091100,144032000,390500,393000,393000,390500,14
|
|
20250407,091000,138555000,393500,392000,393500,392000,3
|
|
20250407,090900,137376000,390000,391500,391500,390000,7
|
|
20250407,090800,134638500,393000,390000,393000,390000,2
|
|
20250407,090700,133855500,388500,390000,390000,388500,16
|
|
20250407,090600,127620000,390000,389500,390000,389500,3
|
|
20250407,090500,126451000,389000,388500,389000,388500,9
|
|
20250407,090400,122950500,388500,388500,388500,388500,19
|
|
20250407,090300,115569000,388500,389000,389500,388500,28
|
|
20250407,090200,104677000,389500,391000,391000,389500,29
|
|
20250407,090100,93365000,394000,390500,394000,390500,6
|
|
20250407,090000,91017500,390000,396000,396500,389500,232
|