576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,183300,1938377500,382000,382000,382000,382000,295
|
|
20250409,183200,1938377500,382000,382000,382000,382000,0
|
|
20250409,183100,1938377500,382000,382000,382000,382000,0
|
|
20250409,183000,1938377500,382000,382000,382000,382000,0
|
|
20250409,182900,1938377500,382000,382000,382000,382000,0
|
|
20250409,182800,1938377500,382000,382000,382000,382000,0
|
|
20250409,182700,1938377500,382000,382000,382000,382000,0
|
|
20250409,182600,1938377500,382000,382000,382000,382000,0
|
|
20250409,182500,1938377500,382000,382000,382000,382000,0
|
|
20250409,182400,1938377500,382000,382000,382000,382000,0
|
|
20250409,182300,1938377500,382000,382000,382000,382000,0
|
|
20250409,182200,1938377500,382000,382000,382000,382000,0
|
|
20250409,182100,1938377500,382000,382000,382000,382000,0
|
|
20250409,182000,1938377500,382000,382000,382000,382000,0
|
|
20250409,181900,1938377500,382000,382000,382000,382000,0
|
|
20250409,181800,1938377500,382000,382000,382000,382000,0
|
|
20250409,181700,1938377500,382000,382000,382000,382000,0
|
|
20250409,181600,1938377500,382000,382000,382000,382000,0
|
|
20250409,181500,1938377500,382000,382000,382000,382000,0
|
|
20250409,181400,1938377500,382000,382000,382000,382000,0
|
|
20250409,181300,1938377500,382000,382000,382000,382000,0
|
|
20250409,181200,1938377500,382000,382000,382000,382000,0
|
|
20250409,181100,1938377500,382000,382000,382000,382000,0
|
|
20250409,181000,1938377500,382000,382000,382000,382000,0
|
|
20250409,180900,1938377500,382000,382000,382000,382000,0
|
|
20250409,180800,1938377500,382000,382000,382000,382000,0
|
|
20250409,180700,1938377500,382000,382000,382000,382000,0
|
|
20250409,180600,1938377500,382000,382000,382000,382000,0
|
|
20250409,180500,1938377500,382000,382000,382000,382000,0
|
|
20250409,180400,1938377500,382000,382000,382000,382000,0
|
|
20250409,180300,1938377500,382000,382000,382000,382000,295
|
|
20250409,180200,1938377500,382000,382000,382000,382000,0
|
|
20250409,180100,1938377500,382000,382000,382000,382000,0
|
|
20250409,180000,1938377500,382000,382000,382000,382000,0
|
|
20250409,175900,1938377500,382000,382000,382000,382000,0
|
|
20250409,175800,1938377500,382000,382000,382000,382000,0
|
|
20250409,175700,1938377500,382000,382000,382000,382000,0
|
|
20250409,175600,1938377500,382000,382000,382000,382000,0
|
|
20250409,175500,1938377500,382000,382000,382000,382000,0
|
|
20250409,175400,1938377500,382000,382000,382000,382000,0
|
|
20250409,175300,1938377500,382000,382000,382000,382000,0
|
|
20250409,175200,1938377500,382000,382000,382000,382000,0
|
|
20250409,175100,1938377500,382000,382000,382000,382000,0
|
|
20250409,175000,1938377500,382000,382000,382000,382000,0
|
|
20250409,174900,1938377500,382000,382000,382000,382000,0
|
|
20250409,174800,1938377500,382000,382000,382000,382000,0
|
|
20250409,174700,1938377500,382000,382000,382000,382000,0
|
|
20250409,174600,1938377500,382000,382000,382000,382000,0
|
|
20250409,174500,1938377500,382000,382000,382000,382000,0
|
|
20250409,174400,1938377500,382000,382000,382000,382000,0
|
|
20250409,174300,1938377500,382000,382000,382000,382000,0
|
|
20250409,174200,1938377500,382000,382000,382000,382000,0
|
|
20250409,174100,1938377500,382000,382000,382000,382000,0
|
|
20250409,174000,1938377500,382000,382000,382000,382000,0
|
|
20250409,173900,1938377500,382000,382000,382000,382000,0
|
|
20250409,173800,1938377500,382000,382000,382000,382000,0
|
|
20250409,173700,1938377500,382000,382000,382000,382000,0
|
|
20250409,173600,1938377500,382000,382000,382000,382000,0
|
|
20250409,173500,1938377500,382000,382000,382000,382000,0
|
|
20250409,173400,1938377500,382000,382000,382000,382000,0
|
|
20250409,173300,1938377500,382000,382000,382000,382000,295
|
|
20250409,173200,1938377500,382000,382000,382000,382000,0
|
|
20250409,173100,1938377500,382000,382000,382000,382000,0
|
|
20250409,173000,1938377500,382000,382000,382000,382000,0
|
|
20250409,172900,1938377500,382000,382000,382000,382000,0
|
|
20250409,172800,1938377500,382000,382000,382000,382000,0
|
|
20250409,172700,1938377500,382000,382000,382000,382000,0
|
|
20250409,172600,1938377500,382000,382000,382000,382000,0
|
|
20250409,172500,1938377500,382000,382000,382000,382000,0
|
|
20250409,172400,1938377500,382000,382000,382000,382000,0
|
|
20250409,172300,1938377500,382000,382000,382000,382000,0
|
|
20250409,172200,1938377500,382000,382000,382000,382000,0
|
|
20250409,172100,1938377500,382000,382000,382000,382000,0
|
|
20250409,172000,1938377500,382000,382000,382000,382000,0
|
|
20250409,171900,1938377500,382000,382000,382000,382000,0
|
|
20250409,171800,1938377500,382000,382000,382000,382000,0
|
|
20250409,171700,1938377500,382000,382000,382000,382000,0
|
|
20250409,171600,1938377500,382000,382000,382000,382000,0
|
|
20250409,171500,1938377500,382000,382000,382000,382000,0
|
|
20250409,171400,1938377500,382000,382000,382000,382000,0
|
|
20250409,171300,1938377500,382000,382000,382000,382000,0
|
|
20250409,171200,1938377500,382000,382000,382000,382000,0
|
|
20250409,171100,1938377500,382000,382000,382000,382000,0
|
|
20250409,171000,1938377500,382000,382000,382000,382000,0
|
|
20250409,170900,1938377500,382000,382000,382000,382000,0
|
|
20250409,170800,1938377500,382000,382000,382000,382000,0
|
|
20250409,170700,1938377500,382000,382000,382000,382000,0
|
|
20250409,170600,1938377500,382000,382000,382000,382000,0
|
|
20250409,170500,1938377500,382000,382000,382000,382000,0
|
|
20250409,170400,1938377500,382000,382000,382000,382000,0
|
|
20250409,170300,1938377500,382000,382000,382000,382000,295
|
|
20250409,170200,1938377500,382000,382000,382000,382000,0
|
|
20250409,170100,1938377500,382000,382000,382000,382000,0
|
|
20250409,170000,1938377500,382000,382000,382000,382000,0
|
|
20250409,165900,1938377500,382000,382000,382000,382000,0
|
|
20250409,165800,1938377500,382000,382000,382000,382000,0
|
|
20250409,165700,1938377500,382000,382000,382000,382000,0
|
|
20250409,165600,1938377500,382000,382000,382000,382000,0
|
|
20250409,165500,1938377500,382000,382000,382000,382000,0
|
|
20250409,165400,1938377500,382000,382000,382000,382000,0
|
|
20250409,165300,1938377500,382000,382000,382000,382000,0
|
|
20250409,165200,1938377500,382000,382000,382000,382000,0
|
|
20250409,165100,1938377500,382000,382000,382000,382000,0
|
|
20250409,165000,1938377500,382000,382000,382000,382000,0
|
|
20250409,164900,1938377500,382000,382000,382000,382000,0
|
|
20250409,164800,1938377500,382000,382000,382000,382000,0
|
|
20250409,164700,1938377500,382000,382000,382000,382000,0
|
|
20250409,164600,1938377500,382000,382000,382000,382000,0
|
|
20250409,164500,1938377500,382000,382000,382000,382000,0
|
|
20250409,164400,1938377500,382000,382000,382000,382000,0
|
|
20250409,164300,1938377500,382000,382000,382000,382000,0
|
|
20250409,164200,1938377500,382000,382000,382000,382000,0
|
|
20250409,164100,1938377500,382000,382000,382000,382000,0
|
|
20250409,164000,1938377500,382000,382000,382000,382000,0
|
|
20250409,163900,1938377500,382000,382000,382000,382000,0
|
|
20250409,163800,1938377500,382000,382000,382000,382000,0
|
|
20250409,163700,1938377500,382000,382000,382000,382000,0
|
|
20250409,163600,1938377500,382000,382000,382000,382000,0
|
|
20250409,163500,1938377500,382000,382000,382000,382000,0
|
|
20250409,163400,1938377500,382000,382000,382000,382000,0
|
|
20250409,163300,1938377500,382000,382000,382000,382000,295
|
|
20250409,163200,1938377500,382000,382000,382000,382000,0
|
|
20250409,163100,1938377500,382000,382000,382000,382000,0
|
|
20250409,163000,1938377500,382000,382000,382000,382000,0
|
|
20250409,162900,1938377500,382000,382000,382000,382000,0
|
|
20250409,162800,1938377500,382000,382000,382000,382000,0
|
|
20250409,162700,1938377500,382000,382000,382000,382000,0
|
|
20250409,162600,1938377500,382000,382000,382000,382000,0
|
|
20250409,162500,1938377500,382000,382000,382000,382000,0
|
|
20250409,162400,1938377500,382000,382000,382000,382000,0
|
|
20250409,162300,1938377500,382000,382000,382000,382000,0
|
|
20250409,162200,1938377500,382000,382000,382000,382000,0
|
|
20250409,162100,1938377500,382000,382000,382000,382000,0
|
|
20250409,162000,1938377500,382000,382000,382000,382000,0
|
|
20250409,161900,1938377500,382000,382000,382000,382000,0
|
|
20250409,161800,1938377500,382000,382000,382000,382000,0
|
|
20250409,161700,1938377500,382000,382000,382000,382000,0
|
|
20250409,161600,1938377500,382000,382000,382000,382000,0
|
|
20250409,161500,1938377500,382000,382000,382000,382000,0
|
|
20250409,161400,1938377500,382000,382000,382000,382000,0
|
|
20250409,161300,1938377500,382000,382000,382000,382000,0
|
|
20250409,161200,1938377500,382000,382000,382000,382000,0
|
|
20250409,161100,1938377500,382000,382000,382000,382000,0
|
|
20250409,161000,1938377500,382000,382000,382000,382000,0
|
|
20250409,160900,1938377500,382000,382000,382000,382000,0
|
|
20250409,160800,1938377500,382000,382000,382000,382000,0
|
|
20250409,160700,1938377500,382000,382000,382000,382000,0
|
|
20250409,160600,1938377500,382000,382000,382000,382000,0
|
|
20250409,160500,1938377500,382000,382000,382000,382000,0
|
|
20250409,160400,1938377500,382000,382000,382000,382000,0
|
|
20250409,160300,1938377500,382000,382000,382000,382000,295
|
|
20250409,160200,1938377500,382000,382000,382000,382000,0
|
|
20250409,160100,1938377500,382000,382000,382000,382000,0
|
|
20250409,160000,1938377500,382000,382000,382000,382000,0
|
|
20250409,155900,1938377500,382000,382000,382000,382000,0
|
|
20250409,155800,1938377500,382000,382000,382000,382000,0
|
|
20250409,155700,1938377500,382000,382000,382000,382000,0
|
|
20250409,155600,1938377500,382000,382000,382000,382000,0
|
|
20250409,155500,1938377500,382000,382000,382000,382000,0
|
|
20250409,155400,1938377500,382000,382000,382000,382000,0
|
|
20250409,155300,1938377500,382000,382000,382000,382000,0
|
|
20250409,155200,1938377500,382000,382000,382000,382000,0
|
|
20250409,155100,1938377500,382000,382000,382000,382000,0
|
|
20250409,155000,1938377500,382000,382000,382000,382000,0
|
|
20250409,154900,1938377500,382000,382000,382000,382000,0
|
|
20250409,154800,1938377500,382000,382000,382000,382000,0
|
|
20250409,154700,1938377500,382000,382000,382000,382000,0
|
|
20250409,154600,1938377500,382000,382000,382000,382000,0
|
|
20250409,154500,1938377500,382000,382000,382000,382000,0
|
|
20250409,154400,1938377500,382000,382000,382000,382000,0
|
|
20250409,154300,1938377500,382000,382000,382000,382000,0
|
|
20250409,154200,1938377500,382000,382000,382000,382000,0
|
|
20250409,154100,1938377500,382000,382000,382000,382000,0
|
|
20250409,154000,1938377500,382000,382000,382000,382000,0
|
|
20250409,153900,1938377500,382000,382000,382000,382000,0
|
|
20250409,153800,1938377500,382000,382000,382000,382000,0
|
|
20250409,153700,1938377500,382000,382000,382000,382000,0
|
|
20250409,153600,1938377500,382000,382000,382000,382000,0
|
|
20250409,153500,1938377500,382000,382000,382000,382000,0
|
|
20250409,153400,1938377500,382000,382000,382000,382000,0
|
|
20250409,153300,1938377500,382000,382000,382000,382000,295
|
|
20250409,153200,1938377500,382000,382000,382000,382000,0
|
|
20250409,153100,1938377500,382000,382000,382000,382000,0
|
|
20250409,153000,1938377500,382000,382000,382000,382000,295
|
|
20250409,152900,1825687500,381500,381500,381500,381500,0
|
|
20250409,152800,1825687500,381500,381500,381500,381500,0
|
|
20250409,152700,1825687500,381500,381500,381500,381500,0
|
|
20250409,152600,1825687500,381500,381500,381500,381500,0
|
|
20250409,152500,1825687500,381500,381500,381500,381500,0
|
|
20250409,152400,1825687500,381500,381500,381500,381500,0
|
|
20250409,152300,1825687500,381500,381500,381500,381500,0
|
|
20250409,152200,1825687500,381500,381500,381500,381500,0
|
|
20250409,152100,1825687500,381500,381500,381500,381500,0
|
|
20250409,152000,1825687500,381500,381500,381500,381500,0
|
|
20250409,151900,1825687500,381500,382000,382000,381000,27
|
|
20250409,151800,1815384500,382000,381500,382000,380500,22
|
|
20250409,151700,1806990000,381500,381500,381500,381500,6
|
|
20250409,151600,1804701000,381500,381000,381500,381000,121
|
|
20250409,151500,1758593500,381000,380500,381000,380000,26
|
|
20250409,151400,1748697000,381000,380500,381000,380500,65
|
|
20250409,151300,1723944000,381000,381000,381000,380500,9
|
|
20250409,151200,1720517000,381000,381000,381000,380500,12
|
|
20250409,151100,1715949000,381000,381000,381000,380500,4
|
|
20250409,151000,1714425500,381000,380500,381000,380500,7
|
|
20250409,150900,1711760500,381000,381000,381000,380500,9
|
|
20250409,150800,1708332000,381000,381000,381000,381000,1
|
|
20250409,150700,1707951000,380500,381000,381000,380500,3
|
|
20250409,150600,1706808500,380500,381000,381000,380500,4
|
|
20250409,150500,1705285000,380500,381000,381000,380500,6
|
|
20250409,150400,1703001000,381000,381000,381000,381000,0
|
|
20250409,150300,1703001000,381000,381000,381000,381000,0
|
|
20250409,150200,1703001000,381000,381000,381000,381000,13
|
|
20250409,150100,1698048000,381000,380500,381000,380000,17
|
|
20250409,150000,1691578500,380000,380000,380500,380000,20
|
|
20250409,145900,1683977000,380000,380000,380000,380000,3
|
|
20250409,145800,1682837000,380500,380500,380500,380500,2
|
|
20250409,145700,1682076000,380000,380500,380500,380000,28
|
|
20250409,145600,1671433500,380500,380000,380500,380000,3
|
|
20250409,145500,1670292500,380500,380000,380500,380000,34
|
|
20250409,145400,1657371500,380000,380000,380000,380000,6
|
|
20250409,145300,1655091500,380000,380500,380500,380000,3
|
|
20250409,145200,1653950500,380500,380500,380500,380000,9
|
|
20250409,145100,1650527000,380500,380500,380500,380000,4
|
|
20250409,145000,1649005500,380500,380000,380500,380000,3
|
|
20250409,144900,1647864500,380000,380000,380000,380000,3
|
|
20250409,144800,1646724500,380000,380500,380500,380000,3
|
|
20250409,144700,1645584000,380000,380500,380500,380000,5
|
|
20250409,144600,1643682500,380500,380500,380500,380000,11
|
|
20250409,144500,1639498000,380500,380000,380500,380000,5
|
|
20250409,144400,1637596000,380000,380000,380500,380000,6
|
|
20250409,144300,1635315500,380000,380500,380500,380000,2
|
|
20250409,144200,1634555000,380000,380000,380000,380000,2
|
|
20250409,144100,1633795000,380000,380000,380000,380000,2
|
|
20250409,144000,1633035000,380000,380000,380000,380000,1
|
|
20250409,143900,1632655000,380000,380500,380500,380000,2
|
|
20250409,143800,1631894500,380000,380000,380000,380000,5
|
|
20250409,143700,1629994500,380000,380000,380000,380000,6
|
|
20250409,143600,1627714500,380000,380500,381000,380000,242
|
|
20250409,143500,1535695000,381000,381000,381000,381000,0
|
|
20250409,143400,1535695000,381000,380500,381000,380500,4
|
|
20250409,143300,1534172500,380500,380500,380500,380500,3
|
|
20250409,143200,1533031000,380500,380500,380500,380500,2
|
|
20250409,143100,1532270000,381000,380500,381000,380500,9
|
|
20250409,143000,1528845000,381000,380500,381000,380500,6
|
|
20250409,142900,1526561000,380500,380500,380500,380500,17
|
|
20250409,142800,1520092500,380500,380500,381000,380500,42
|
|
20250409,142700,1504109500,380500,381000,381000,380500,7
|
|
20250409,142600,1501444000,380500,380500,381000,380500,13
|
|
20250409,142500,1496495500,380500,380500,381000,380500,3
|
|
20250409,142400,1495353500,380500,381000,381500,380500,9
|
|
20250409,142300,1491926500,381000,381000,381000,380500,12
|
|
20250409,142200,1487356500,380500,381500,381500,380500,9
|
|
20250409,142100,1483930000,381500,381000,381500,380500,23
|
|
20250409,142000,1475161500,381500,381500,381500,380500,14
|
|
20250409,141900,1469826000,380500,381250,382000,380500,6
|
|
20250409,141800,1467539250,381500,381500,381500,381000,16
|
|
20250409,141700,1461439750,381250,381500,382000,381250,7
|
|
20250409,141600,1458769500,381500,381250,382000,381250,8
|
|
20250409,141500,1455718500,381500,381000,382000,381000,16
|
|
20250409,141400,1449616250,381000,381500,381500,381000,8
|
|
20250409,141300,1446566250,381000,381500,381500,381000,6
|
|
20250409,141200,1444279250,381250,381000,381500,381000,16
|
|
20250409,141100,1438179000,381500,380750,381500,380750,126
|
|
20250409,141000,1390168500,381000,380500,381000,380500,8
|
|
20250409,140900,1387123000,380500,380500,381000,380500,23
|
|
20250409,140800,1378362500,381000,381000,381000,380500,7
|
|
20250409,140700,1375696000,381500,381000,381500,381000,4
|
|
20250409,140600,1374171500,381000,381000,381000,381000,7
|
|
20250409,140500,1371504500,381000,381000,381000,381000,2
|
|
20250409,140400,1370742500,381000,381000,381000,381000,9
|
|
20250409,140300,1367313500,381000,381000,381500,381000,4
|
|
20250409,140200,1365789000,381000,381000,381000,381000,8
|
|
20250409,140100,1362741000,381000,381000,381500,381000,6
|
|
20250409,140000,1360454500,381000,381000,381000,381000,3
|
|
20250409,135900,1359311500,381000,381000,381500,381000,7
|
|
20250409,135800,1356644000,381000,381000,381000,381000,2
|
|
20250409,135700,1355882000,381000,381000,381000,381000,5
|
|
20250409,135600,1353977000,381000,381000,381000,381000,5
|
|
20250409,135500,1352072000,381000,381000,381000,381000,6
|
|
20250409,135400,1349786000,381000,381500,381500,381000,4
|
|
20250409,135300,1348261500,381500,381000,381500,381000,7
|
|
20250409,135200,1345594000,381000,381000,381000,381000,3
|
|
20250409,135100,1344451000,381000,381000,381000,381000,8
|
|
20250409,135000,1341403000,381000,381000,381500,381000,3
|
|
20250409,134900,1340259500,381000,381000,381500,381000,9
|
|
20250409,134800,1336830000,381000,381000,381000,381000,4
|
|
20250409,134700,1335306000,381000,381000,381000,381000,6
|
|
20250409,134600,1333020000,381000,381000,381000,381000,5
|
|
20250409,134500,1331115000,381000,381000,381500,381000,6
|
|
20250409,134400,1328828500,381500,381500,381500,381000,3
|
|
20250409,134300,1327684500,381000,381000,381000,381000,5
|
|
20250409,134200,1325779500,381000,381000,381000,381000,3
|
|
20250409,134100,1324636500,381000,381000,381000,381000,7
|
|
20250409,134000,1321969500,381000,381500,381500,381000,8
|
|
20250409,133900,1318920500,381000,381000,381500,381000,6
|
|
20250409,133800,1316634000,381000,381000,381500,381000,74
|
|
20250409,133700,1288424000,381000,381000,381500,381000,7
|
|
20250409,133600,1285755500,381000,381000,381500,381000,9
|
|
20250409,133500,1282324500,381000,381000,381000,381000,8
|
|
20250409,133400,1279276500,381000,381500,381500,381000,4
|
|
20250409,133300,1277751000,381000,381000,381500,381000,3
|
|
20250409,133200,1276607500,381000,381000,381500,381000,9
|
|
20250409,133100,1273176500,381500,381000,381500,381000,3
|
|
20250409,133000,1272033000,381000,381000,381500,381000,7
|
|
20250409,132900,1269365500,381000,381000,381000,381000,34
|
|
20250409,132800,1256411500,381000,381000,381000,381000,4
|
|
20250409,132700,1254887500,381000,381000,381000,381000,4
|
|
20250409,132600,1253363500,381000,381000,381500,381000,6
|
|
20250409,132500,1251077000,381000,381500,381500,381000,7
|
|
20250409,132400,1248409000,381000,381500,381500,381000,8
|
|
20250409,132300,1245359500,381500,381000,381500,381000,4
|
|
20250409,132200,1243835000,381500,381500,382000,381000,48
|
|
20250409,132100,1225522500,381500,381500,381500,381500,4
|
|
20250409,132000,1223996500,381500,381500,382000,381500,11
|
|
20250409,131900,1219799500,381500,382000,382000,381500,13
|
|
20250409,131800,1214835000,382000,382000,382000,382000,10
|
|
20250409,131700,1211015000,382000,382000,382000,382000,3
|
|
20250409,131600,1209869000,382000,382000,382500,382000,14
|
|
20250409,131500,1204516500,382500,382000,382500,382000,5
|
|
20250409,131400,1202604500,382000,382000,382500,382000,9
|
|
20250409,131300,1199165000,382000,382000,382500,382000,7
|
|
20250409,131200,1196489000,382000,382500,382500,382000,29
|
|
20250409,131100,1185409000,382500,382000,382500,382000,6
|
|
20250409,131000,1183116000,382000,382000,382000,381000,30
|
|
20250409,130900,1171666000,381500,381500,382000,381000,11
|
|
20250409,130800,1167470500,381500,381500,381500,381500,5
|
|
20250409,130700,1165563000,381500,381500,381500,381500,1
|
|
20250409,130600,1165181500,381500,381500,381500,381000,11
|
|
20250409,130500,1160985500,381500,381500,381500,381000,23
|
|
20250409,130400,1152211500,381000,381000,381000,381000,4
|
|
20250409,130300,1150687500,381000,381500,381500,381000,46
|
|
20250409,130200,1133159000,381000,381000,381000,381000,1
|
|
20250409,130100,1132778000,381000,381500,381500,381000,37
|
|
20250409,130000,1118680000,381000,381500,382000,381000,72
|
|
20250409,125900,1091209500,381000,381000,381000,381000,6
|
|
20250409,125800,1088923500,381000,381000,381000,381000,5
|
|
20250409,125700,1087018500,381000,381500,381500,381000,59
|
|
20250409,125600,1064512000,381500,381500,381500,381500,3
|
|
20250409,125500,1063367500,381500,381500,381500,381500,7
|
|
20250409,125400,1060697000,382000,381500,382000,381500,3
|
|
20250409,125300,1059551500,381500,381500,381500,381500,6
|
|
20250409,125200,1057262500,382000,381500,382000,381500,6
|
|
20250409,125100,1054971500,382000,382000,382000,381500,7
|
|
20250409,125000,1052299500,381500,381500,381500,381500,2
|
|
20250409,124900,1051536500,381500,381500,381500,381500,4
|
|
20250409,124800,1050010500,382000,381500,382000,381500,4
|
|
20250409,124700,1048484000,381500,381500,382000,381500,24
|
|
20250409,124600,1039323500,381500,382000,382000,381500,23
|
|
20250409,124500,1030538000,382000,382000,382000,382000,7
|
|
20250409,124400,1027864000,382000,382000,382000,382000,2
|
|
20250409,124300,1027100000,382000,382000,382000,382000,7
|
|
20250409,124200,1024426000,382000,382000,382000,382000,2
|
|
20250409,124100,1023662000,382000,382000,382000,382000,4
|
|
20250409,124000,1022134000,382000,382000,382000,382000,3
|
|
20250409,123900,1020988000,382000,382000,382000,382000,4
|
|
20250409,123800,1019460000,382000,382000,382000,382000,3
|
|
20250409,123700,1018314000,382500,382000,382500,382000,11
|
|
20250409,123600,1014109500,382500,382500,383000,382500,7
|
|
20250409,123500,1011430500,382500,382500,382500,382500,6
|
|
20250409,123400,1009135500,382500,382500,382500,382500,5
|
|
20250409,123300,1007223000,382500,382500,382500,382500,2
|
|
20250409,123200,1006458000,382000,382000,383000,382000,31
|
|
20250409,123100,994601000,382500,382000,382500,382000,2
|
|
20250409,123000,993836500,382500,382500,383000,382500,13
|
|
20250409,122900,988863500,383000,382500,383000,382500,2
|
|
20250409,122800,988098000,382500,382500,382500,382500,3
|
|
20250409,122700,986950500,382500,382500,382500,382500,4
|
|
20250409,122600,985420500,382500,382500,385500,382500,60
|
|
20250409,122500,962425000,382000,382500,382500,382000,27
|
|
20250409,122400,952098000,382000,382000,382000,382000,8
|
|
20250409,122300,949042000,382000,382500,382500,382000,4
|
|
20250409,122200,947513000,382500,382000,382500,382000,9
|
|
20250409,122100,944073500,382000,382500,382500,382000,2
|
|
20250409,122000,943309000,382000,382000,382500,382000,5
|
|
20250409,121900,941398500,382500,382000,382500,382000,57
|
|
20250409,121800,919602500,382500,382000,382500,382000,7
|
|
20250409,121700,916928000,382000,382500,382500,382000,27
|
|
20250409,121600,906601000,382000,382000,382000,382000,8
|
|
20250409,121500,903545000,382000,382000,382000,382000,1
|
|
20250409,121400,903163000,382000,382000,382000,382000,7
|
|
20250409,121300,900489000,382000,382000,382000,382000,5
|
|
20250409,121200,898579000,382000,382000,382000,382000,3
|
|
20250409,121100,897433000,382000,382000,382500,382000,9
|
|
20250409,121000,893992500,382000,382500,382500,382000,7
|
|
20250409,120900,891317500,382000,382000,382000,382000,3
|
|
20250409,120800,890171500,382500,382000,382500,382000,3
|
|
20250409,120700,889025000,382000,382000,382000,382000,4
|
|
20250409,120600,887497000,382000,382000,382000,382000,6
|
|
20250409,120500,885205000,382000,382000,382000,382000,4
|
|
20250409,120400,883677000,382000,382000,382000,382000,3
|
|
20250409,120300,882531000,382000,382500,382500,382000,20
|
|
20250409,120200,874886500,382000,382000,382500,382000,14
|
|
20250409,120100,869537500,382500,383500,383500,382500,14
|
|
20250409,120000,864181500,382500,382500,382500,382500,5
|
|
20250409,115900,862269000,383500,382500,383500,382500,19
|
|
20250409,115800,854994000,383500,383000,383500,382500,5
|
|
20250409,115700,853079000,383000,383000,383000,383000,9
|
|
20250409,115600,849632000,383500,385500,385500,383500,5
|
|
20250409,115500,847706500,386000,384000,386000,383500,10
|
|
20250409,115400,843863000,383000,385000,386500,383000,8
|
|
20250409,115300,840779500,383000,383000,384500,383000,37
|
|
20250409,115200,826586500,383000,383500,384000,383000,10
|
|
20250409,115100,822751000,383500,383500,383500,383500,7
|
|
20250409,115000,820066500,383500,383500,384000,383500,4
|
|
20250409,114900,818531500,382500,382500,382500,382500,4
|
|
20250409,114800,817001500,384000,382500,384000,382500,2
|
|
20250409,114700,816235000,382500,382500,383500,382500,14
|
|
20250409,114600,810874500,382500,383000,383000,382500,4
|
|
20250409,114500,809344000,383500,383000,383500,383000,17
|
|
20250409,114400,802828000,383000,383000,383000,382500,97
|
|
20250409,114300,765688000,383000,383000,383000,383000,6
|
|
20250409,114200,763390000,383500,383500,383500,383000,3
|
|
20250409,114100,762240000,383000,383000,383000,383000,5
|
|
20250409,114000,760325000,383000,383500,383500,383000,27
|
|
20250409,113900,749972500,383500,383000,383500,383000,3
|
|
20250409,113800,748823000,383000,384000,384000,383000,7
|
|
20250409,113700,746139000,384000,384000,384000,384000,6
|
|
20250409,113600,743835000,384000,384500,384500,384000,11
|
|
20250409,113500,739608000,384500,384500,384500,384000,14
|
|
20250409,113400,734226500,384500,384500,384500,384000,14
|
|
20250409,113300,728846000,384500,384500,384500,384500,2
|
|
20250409,113200,728077000,384500,384500,385000,384500,11
|
|
20250409,113100,723845000,384500,384500,385000,384000,13
|
|
20250409,113000,718846500,384000,384000,384000,384000,4
|
|
20250409,112900,717310500,384000,384500,385000,384000,19
|
|
20250409,112800,710002500,384500,384500,384500,384500,5
|
|
20250409,112700,708080000,384500,384500,385000,384500,9
|
|
20250409,112600,704616000,385000,385500,385500,385000,19
|
|
20250409,112500,697295500,385500,385500,388500,385500,16
|
|
20250409,112400,691096500,390000,388500,390000,384500,84
|
|
20250409,112300,658488500,384500,384500,389500,384000,75
|
|
20250409,112200,629456000,384500,384500,384500,384500,3
|
|
20250409,112100,628302500,384000,384000,384000,384000,3
|
|
20250409,112000,627150500,384000,384000,387500,383500,93
|
|
20250409,111900,591390000,384500,384000,386500,383500,32
|
|
20250409,111800,579076000,384500,383000,384500,383000,69
|
|
20250409,111700,552605500,383000,383000,383000,383000,2
|
|
20250409,111600,551839500,383000,383000,383000,383000,6
|
|
20250409,111500,549541500,383000,383000,383500,383000,3
|
|
20250409,111400,548392000,383000,383000,383000,383000,3
|
|
20250409,111300,547243000,383000,383000,383500,383000,6
|
|
20250409,111200,544944500,383000,383500,384000,383000,16
|
|
20250409,111100,538809000,383500,384000,384000,383500,6
|
|
20250409,111000,536506000,383500,384000,384000,383500,7
|
|
20250409,110900,533819000,383500,383500,383500,383500,3
|
|
20250409,110800,532668500,383500,384000,384000,383500,16
|
|
20250409,110700,526526000,384000,384000,384500,384000,7
|
|
20250409,110600,523837500,384500,384000,384500,384000,22
|
|
20250409,110500,515389000,384000,384500,384500,384000,15
|
|
20250409,110400,509622500,384500,384500,384500,384500,2
|
|
20250409,110300,508853500,384500,384500,384500,384500,7
|
|
20250409,110200,506162000,384500,384500,384500,384500,0
|
|
20250409,110100,506162000,384500,385000,385500,384500,4
|
|
20250409,110000,504622000,385500,385500,385500,385000,6
|
|
20250409,105900,502310000,385000,385500,385500,385000,2
|
|
20250409,105800,501539500,385000,384500,385000,384500,4
|
|
20250409,105700,500001000,384500,384500,384500,384500,0
|
|
20250409,105600,500001000,384500,384500,385500,384500,4
|
|
20250409,105500,498461500,385000,384500,385000,384500,4
|
|
20250409,105400,496922000,384500,384500,384500,384500,0
|
|
20250409,105300,496922000,384500,384500,384500,384500,1
|
|
20250409,105200,496537500,384500,384500,384500,384500,3
|
|
20250409,105100,495384000,385000,385000,385000,385000,8
|
|
20250409,105000,492304000,385500,386000,386000,385000,4
|
|
20250409,104900,490761500,386500,385500,386500,385500,22
|
|
20250409,104800,482278500,385500,385500,385500,385500,0
|
|
20250409,104700,482278500,385500,385500,385500,385500,3
|
|
20250409,104600,481122000,385500,385500,385500,385500,1
|
|
20250409,104500,480736500,385000,386000,386000,385000,61
|
|
20250409,104400,457239500,387000,387000,387000,387000,0
|
|
20250409,104300,457239500,387000,387000,387000,387000,1
|
|
20250409,104200,456852500,386000,386000,386000,386000,2
|
|
20250409,104100,456080500,386000,386000,386000,386000,0
|
|
20250409,104000,456080500,386000,386000,386000,386000,7
|
|
20250409,103900,453378500,385000,385000,385000,385000,3
|
|
20250409,103800,452223500,386000,386000,386000,386000,1
|
|
20250409,103700,451837500,386000,386000,386000,386000,4
|
|
20250409,103600,450293500,386000,387000,387000,386000,14
|
|
20250409,103500,444878500,386000,385000,386000,385000,4
|
|
20250409,103400,443335500,385500,385500,386500,385500,13
|
|
20250409,103300,438318000,386500,386000,386500,386000,91
|
|
20250409,103200,403147000,386500,385500,386500,385500,106
|
|
20250409,103100,362193000,385000,385000,385000,385000,0
|
|
20250409,103000,362193000,385000,385000,385000,383500,121
|
|
20250409,102900,315650000,385000,385000,385500,385000,4
|
|
20250409,102800,314109500,385000,385000,385000,385000,0
|
|
20250409,102700,314109500,385000,385000,385000,385000,1
|
|
20250409,102600,313724500,385000,385000,385000,385000,1
|
|
20250409,102500,313339500,385500,385500,385500,385000,12
|
|
20250409,102400,308714000,385000,385000,385000,385000,2
|
|
20250409,102300,307944000,385000,385000,385000,385000,2
|
|
20250409,102200,307174000,385000,385000,385000,385000,3
|
|
20250409,102100,306019000,385000,385000,385000,385000,2
|
|
20250409,102000,305249000,385000,385500,385500,385000,7
|
|
20250409,101900,302551000,385000,385500,385500,385000,2
|
|
20250409,101800,301780500,385000,385500,386000,385000,24
|
|
20250409,101700,292528500,385500,385500,385500,385500,1
|
|
20250409,101600,292143000,385500,385500,386000,385500,4
|
|
20250409,101500,290600500,385500,385500,385500,385500,1
|
|
20250409,101400,290215000,386000,385500,386000,385500,3
|
|
20250409,101300,289058000,385500,385500,385500,385500,2
|
|
20250409,101200,288287000,385500,385500,385500,385500,1
|
|
20250409,101100,287901500,385500,385500,385500,385500,2
|
|
20250409,101000,287130500,385500,385500,386000,385500,3
|
|
20250409,100900,285973500,385500,385500,385500,385500,2
|
|
20250409,100800,285202500,386000,385500,386000,385500,5
|
|
20250409,100700,283273500,385500,385500,385500,385500,1
|
|
20250409,100600,282888000,385500,385500,385500,385500,1
|
|
20250409,100500,282502500,386000,386000,386000,386000,0
|
|
20250409,100400,282502500,386000,385500,386000,385500,26
|
|
20250409,100300,272467000,386000,386000,386000,386000,12
|
|
20250409,100200,267835000,386000,386000,386000,386000,22
|
|
20250409,100100,259343000,386500,386000,386500,386000,4
|
|
20250409,100000,257798000,386500,386500,386500,386000,3
|
|
20250409,095900,256639000,386000,386000,386500,386000,3
|
|
20250409,095800,255480500,386500,386500,386500,386500,0
|
|
20250409,095700,255480500,386500,386500,386500,386000,8
|
|
20250409,095600,252391500,387000,387000,387000,387000,0
|
|
20250409,095500,252391500,387000,387000,387000,387000,2
|
|
20250409,095400,251617500,387000,385500,387000,385500,101
|
|
20250409,095300,212536000,385500,385500,385500,385500,0
|
|
20250409,095200,212536000,385500,385500,385500,385500,0
|
|
20250409,095100,212536000,385500,385000,385500,385000,11
|
|
20250409,095000,208296000,385500,385500,385500,385500,61
|
|
20250409,094900,184780500,385500,386000,386000,385500,4
|
|
20250409,094800,183237500,386000,385500,386000,385500,27
|
|
20250409,094700,172816500,386000,386000,386000,385500,19
|
|
20250409,094600,165490500,386000,386500,386500,386000,7
|
|
20250409,094500,162788000,387000,386000,387000,386000,32
|
|
20250409,094400,150408500,386500,386000,386500,386000,3
|
|
20250409,094300,149250000,386000,386000,386000,386000,1
|
|
20250409,094200,148864000,386000,386000,386000,386000,2
|
|
20250409,094100,148092000,386500,386000,386500,386000,2
|
|
20250409,094000,147319500,386500,386750,387000,386500,20
|
|
20250409,093900,139588750,386500,386500,386500,386500,2
|
|
20250409,093800,138815750,386500,386500,386500,386500,1
|
|
20250409,093700,138429250,386500,387000,387000,386500,2
|
|
20250409,093600,137655750,387000,386500,387000,386500,2
|
|
20250409,093500,136882250,387000,387000,387000,387000,5
|
|
20250409,093400,134947250,387000,387000,387000,387000,3
|
|
20250409,093300,133786250,387000,387000,387500,386500,5
|
|
20250409,093200,131850750,387500,387500,388000,387000,14
|
|
20250409,093100,126429250,388000,388000,388000,387500,4
|
|
20250409,093000,124878250,388000,388000,388000,388000,1
|
|
20250409,092900,124490250,388000,387500,388000,387500,3
|
|
20250409,092800,123327250,388000,388500,388500,388000,18
|
|
20250409,092700,116341750,388500,388500,388500,388500,1
|
|
20250409,092600,115953250,389000,389000,389000,389000,29
|
|
20250409,092500,104672250,389000,388750,389000,388750,13
|
|
20250409,092400,99617000,388500,388500,388500,388500,0
|
|
20250409,092300,99617000,388500,388500,388500,388500,0
|
|
20250409,092200,99617000,388500,388500,388500,388500,2
|
|
20250409,092100,98840000,388500,388500,388500,388500,1
|
|
20250409,092000,98451500,388500,389000,389000,388500,9
|
|
20250409,091900,94951500,388000,389000,389000,388000,17
|
|
20250409,091800,88350000,389000,389000,389000,389000,1
|
|
20250409,091700,87961000,388500,390000,390000,388500,21
|
|
20250409,091600,79778000,389000,388500,389000,388500,6
|
|
20250409,091500,77445500,388500,389000,389000,388500,20
|
|
20250409,091400,69675000,389500,389000,389500,389000,9
|
|
20250409,091300,66172000,389000,389000,389000,389000,4
|
|
20250409,091200,64616000,389500,389500,389500,389500,0
|
|
20250409,091100,64616000,389500,389000,389500,389000,7
|
|
20250409,091000,61890500,389500,389500,389500,389500,6
|
|
20250409,090900,59553500,389500,389000,389500,389000,11
|
|
20250409,090800,55272500,389000,389500,389500,389000,32
|
|
20250409,090700,42820000,389500,389500,389500,389500,4
|
|
20250409,090600,41262000,389500,389500,389500,389500,4
|
|
20250409,090500,39704000,389500,389000,389500,389000,25
|
|
20250409,090400,29976500,389500,389000,389500,389000,20
|
|
20250409,090300,22192000,389000,390000,390000,389000,12
|
|
20250409,090200,17523000,389500,390000,390000,389500,22
|
|
20250409,090100,8947000,389000,389000,389000,389000,0
|
|
20250409,090000,8947000,389000,389000,389000,389000,23
|