577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,183400,1853566750,398500,398500,398500,398500,950
|
|
20250508,183300,1853566750,398500,398500,398500,398500,0
|
|
20250508,183200,1853566750,398500,398500,398500,398500,0
|
|
20250508,183100,1853566750,398500,398500,398500,398500,0
|
|
20250508,183000,1853566750,398500,398500,398500,398500,0
|
|
20250508,182900,1853566750,398500,398500,398500,398500,0
|
|
20250508,182800,1853566750,398500,398500,398500,398500,0
|
|
20250508,182700,1853566750,398500,398500,398500,398500,0
|
|
20250508,182600,1853566750,398500,398500,398500,398500,0
|
|
20250508,182500,1853566750,398500,398500,398500,398500,0
|
|
20250508,182400,1853566750,398500,398500,398500,398500,0
|
|
20250508,182300,1853566750,398500,398500,398500,398500,0
|
|
20250508,182200,1853566750,398500,398500,398500,398500,0
|
|
20250508,182100,1853566750,398500,398500,398500,398500,0
|
|
20250508,182000,1853566750,398500,398500,398500,398500,0
|
|
20250508,181900,1853566750,398500,398500,398500,398500,0
|
|
20250508,181800,1853566750,398500,398500,398500,398500,0
|
|
20250508,181700,1853566750,398500,398500,398500,398500,0
|
|
20250508,181600,1853566750,398500,398500,398500,398500,0
|
|
20250508,181500,1853566750,398500,398500,398500,398500,0
|
|
20250508,181400,1853566750,398500,398500,398500,398500,0
|
|
20250508,181300,1853566750,398500,398500,398500,398500,0
|
|
20250508,181200,1853566750,398500,398500,398500,398500,0
|
|
20250508,181100,1853566750,398500,398500,398500,398500,0
|
|
20250508,181000,1853566750,398500,398500,398500,398500,0
|
|
20250508,180900,1853566750,398500,398500,398500,398500,0
|
|
20250508,180800,1853566750,398500,398500,398500,398500,0
|
|
20250508,180700,1853566750,398500,398500,398500,398500,0
|
|
20250508,180600,1853566750,398500,398500,398500,398500,0
|
|
20250508,180500,1853566750,398500,398500,398500,398500,0
|
|
20250508,180400,1853566750,398500,398500,398500,398500,950
|
|
20250508,180300,1853566750,398500,398500,398500,398500,0
|
|
20250508,180200,1853566750,398500,398500,398500,398500,0
|
|
20250508,180100,1853566750,398500,398500,398500,398500,0
|
|
20250508,180000,1853566750,398500,398500,398500,398500,0
|
|
20250508,175900,1853566750,398500,398500,398500,398500,0
|
|
20250508,175800,1853566750,398500,398500,398500,398500,0
|
|
20250508,175700,1853566750,398500,398500,398500,398500,0
|
|
20250508,175600,1853566750,398500,398500,398500,398500,0
|
|
20250508,175500,1853566750,398500,398500,398500,398500,0
|
|
20250508,175400,1853566750,398500,398500,398500,398500,0
|
|
20250508,175300,1853566750,398500,398500,398500,398500,0
|
|
20250508,175200,1853566750,398500,398500,398500,398500,0
|
|
20250508,175100,1853566750,398500,398500,398500,398500,0
|
|
20250508,175000,1853566750,398500,398500,398500,398500,0
|
|
20250508,174900,1853566750,398500,398500,398500,398500,0
|
|
20250508,174800,1853566750,398500,398500,398500,398500,0
|
|
20250508,174700,1853566750,398500,398500,398500,398500,0
|
|
20250508,174600,1853566750,398500,398500,398500,398500,0
|
|
20250508,174500,1853566750,398500,398500,398500,398500,0
|
|
20250508,174400,1853566750,398500,398500,398500,398500,0
|
|
20250508,174300,1853566750,398500,398500,398500,398500,0
|
|
20250508,174200,1853566750,398500,398500,398500,398500,0
|
|
20250508,174100,1853566750,398500,398500,398500,398500,0
|
|
20250508,174000,1853566750,398500,398500,398500,398500,0
|
|
20250508,173900,1853566750,398500,398500,398500,398500,0
|
|
20250508,173800,1853566750,398500,398500,398500,398500,0
|
|
20250508,173700,1853566750,398500,398500,398500,398500,0
|
|
20250508,173600,1853566750,398500,398500,398500,398500,0
|
|
20250508,173500,1853566750,398500,398500,398500,398500,0
|
|
20250508,173400,1853566750,398500,398500,398500,398500,950
|
|
20250508,173300,1853566750,398500,398500,398500,398500,0
|
|
20250508,173200,1853566750,398500,398500,398500,398500,0
|
|
20250508,173100,1853566750,398500,398500,398500,398500,0
|
|
20250508,173000,1853566750,398500,398500,398500,398500,0
|
|
20250508,172900,1853566750,398500,398500,398500,398500,0
|
|
20250508,172800,1853566750,398500,398500,398500,398500,0
|
|
20250508,172700,1853566750,398500,398500,398500,398500,0
|
|
20250508,172600,1853566750,398500,398500,398500,398500,0
|
|
20250508,172500,1853566750,398500,398500,398500,398500,0
|
|
20250508,172400,1853566750,398500,398500,398500,398500,0
|
|
20250508,172300,1853566750,398500,398500,398500,398500,0
|
|
20250508,172200,1853566750,398500,398500,398500,398500,0
|
|
20250508,172100,1853566750,398500,398500,398500,398500,0
|
|
20250508,172000,1853566750,398500,398500,398500,398500,0
|
|
20250508,171900,1853566750,398500,398500,398500,398500,0
|
|
20250508,171800,1853566750,398500,398500,398500,398500,0
|
|
20250508,171700,1853566750,398500,398500,398500,398500,0
|
|
20250508,171600,1853566750,398500,398500,398500,398500,0
|
|
20250508,171500,1853566750,398500,398500,398500,398500,0
|
|
20250508,171400,1853566750,398500,398500,398500,398500,0
|
|
20250508,171300,1853566750,398500,398500,398500,398500,0
|
|
20250508,171200,1853566750,398500,398500,398500,398500,0
|
|
20250508,171100,1853566750,398500,398500,398500,398500,0
|
|
20250508,171000,1853566750,398500,398500,398500,398500,0
|
|
20250508,170900,1853566750,398500,398500,398500,398500,0
|
|
20250508,170800,1853566750,398500,398500,398500,398500,0
|
|
20250508,170700,1853566750,398500,398500,398500,398500,0
|
|
20250508,170600,1853566750,398500,398500,398500,398500,0
|
|
20250508,170500,1853566750,398500,398500,398500,398500,0
|
|
20250508,170400,1853566750,398500,398500,398500,398500,950
|
|
20250508,170300,1853566750,398500,398500,398500,398500,0
|
|
20250508,170200,1853566750,398500,398500,398500,398500,0
|
|
20250508,170100,1853566750,398500,398500,398500,398500,0
|
|
20250508,170000,1853566750,398500,398500,398500,398500,0
|
|
20250508,165900,1853566750,398500,398500,398500,398500,0
|
|
20250508,165800,1853566750,398500,398500,398500,398500,0
|
|
20250508,165700,1853566750,398500,398500,398500,398500,0
|
|
20250508,165600,1853566750,398500,398500,398500,398500,0
|
|
20250508,165500,1853566750,398500,398500,398500,398500,0
|
|
20250508,165400,1853566750,398500,398500,398500,398500,0
|
|
20250508,165300,1853566750,398500,398500,398500,398500,0
|
|
20250508,165200,1853566750,398500,398500,398500,398500,0
|
|
20250508,165100,1853566750,398500,398500,398500,398500,0
|
|
20250508,165000,1853566750,398500,398500,398500,398500,0
|
|
20250508,164900,1853566750,398500,398500,398500,398500,0
|
|
20250508,164800,1853566750,398500,398500,398500,398500,0
|
|
20250508,164700,1853566750,398500,398500,398500,398500,0
|
|
20250508,164600,1853566750,398500,398500,398500,398500,0
|
|
20250508,164500,1853566750,398500,398500,398500,398500,0
|
|
20250508,164400,1853566750,398500,398500,398500,398500,0
|
|
20250508,164300,1853566750,398500,398500,398500,398500,0
|
|
20250508,164200,1853566750,398500,398500,398500,398500,0
|
|
20250508,164100,1853566750,398500,398500,398500,398500,0
|
|
20250508,164000,1853566750,398500,398500,398500,398500,0
|
|
20250508,163900,1853566750,398500,398500,398500,398500,0
|
|
20250508,163800,1853566750,398500,398500,398500,398500,0
|
|
20250508,163700,1853566750,398500,398500,398500,398500,0
|
|
20250508,163600,1853566750,398500,398500,398500,398500,0
|
|
20250508,163500,1853566750,398500,398500,398500,398500,0
|
|
20250508,163400,1853566750,398500,398500,398500,398500,950
|
|
20250508,163300,1853566750,398500,398500,398500,398500,0
|
|
20250508,163200,1853566750,398500,398500,398500,398500,0
|
|
20250508,163100,1853566750,398500,398500,398500,398500,0
|
|
20250508,163000,1853566750,398500,398500,398500,398500,0
|
|
20250508,162900,1853566750,398500,398500,398500,398500,0
|
|
20250508,162800,1853566750,398500,398500,398500,398500,0
|
|
20250508,162700,1853566750,398500,398500,398500,398500,0
|
|
20250508,162600,1853566750,398500,398500,398500,398500,0
|
|
20250508,162500,1853566750,398500,398500,398500,398500,0
|
|
20250508,162400,1853566750,398500,398500,398500,398500,0
|
|
20250508,162300,1853566750,398500,398500,398500,398500,0
|
|
20250508,162200,1853566750,398500,398500,398500,398500,0
|
|
20250508,162100,1853566750,398500,398500,398500,398500,0
|
|
20250508,162000,1853566750,398500,398500,398500,398500,0
|
|
20250508,161900,1853566750,398500,398500,398500,398500,0
|
|
20250508,161800,1853566750,398500,398500,398500,398500,0
|
|
20250508,161700,1853566750,398500,398500,398500,398500,0
|
|
20250508,161600,1853566750,398500,398500,398500,398500,0
|
|
20250508,161500,1853566750,398500,398500,398500,398500,0
|
|
20250508,161400,1853566750,398500,398500,398500,398500,0
|
|
20250508,161300,1853566750,398500,398500,398500,398500,0
|
|
20250508,161200,1853566750,398500,398500,398500,398500,0
|
|
20250508,161100,1853566750,398500,398500,398500,398500,0
|
|
20250508,161000,1853566750,398500,398500,398500,398500,0
|
|
20250508,160900,1853566750,398500,398500,398500,398500,0
|
|
20250508,160800,1853566750,398500,398500,398500,398500,0
|
|
20250508,160700,1853566750,398500,398500,398500,398500,0
|
|
20250508,160600,1853566750,398500,398500,398500,398500,0
|
|
20250508,160500,1853566750,398500,398500,398500,398500,0
|
|
20250508,160400,1853566750,398500,398500,398500,398500,950
|
|
20250508,160300,1853566750,398500,398500,398500,398500,0
|
|
20250508,160200,1853566750,398500,398500,398500,398500,0
|
|
20250508,160100,1853566750,398500,398500,398500,398500,0
|
|
20250508,160000,1853566750,398500,398500,398500,398500,0
|
|
20250508,155900,1853566750,398500,398500,398500,398500,0
|
|
20250508,155800,1853566750,398500,398500,398500,398500,0
|
|
20250508,155700,1853566750,398500,398500,398500,398500,0
|
|
20250508,155600,1853566750,398500,398500,398500,398500,0
|
|
20250508,155500,1853566750,398500,398500,398500,398500,0
|
|
20250508,155400,1853566750,398500,398500,398500,398500,0
|
|
20250508,155300,1853566750,398500,398500,398500,398500,0
|
|
20250508,155200,1853566750,398500,398500,398500,398500,0
|
|
20250508,155100,1853566750,398500,398500,398500,398500,0
|
|
20250508,155000,1853566750,398500,398500,398500,398500,0
|
|
20250508,154900,1853566750,398500,398500,398500,398500,0
|
|
20250508,154800,1853566750,398500,398500,398500,398500,0
|
|
20250508,154700,1853566750,398500,398500,398500,398500,0
|
|
20250508,154600,1853566750,398500,398500,398500,398500,0
|
|
20250508,154500,1853566750,398500,398500,398500,398500,0
|
|
20250508,154400,1853566750,398500,398500,398500,398500,0
|
|
20250508,154300,1853566750,398500,398500,398500,398500,0
|
|
20250508,154200,1853566750,398500,398500,398500,398500,0
|
|
20250508,154100,1853566750,398500,398500,398500,398500,0
|
|
20250508,154000,1853566750,398500,398500,398500,398500,0
|
|
20250508,153900,1853566750,398500,398500,398500,398500,0
|
|
20250508,153800,1853566750,398500,398500,398500,398500,0
|
|
20250508,153700,1853566750,398500,398500,398500,398500,0
|
|
20250508,153600,1853566750,398500,398500,398500,398500,0
|
|
20250508,153500,1853566750,398500,398500,398500,398500,0
|
|
20250508,153400,1853566750,398500,398500,398500,398500,950
|
|
20250508,153300,1853566750,398500,398500,398500,398500,0
|
|
20250508,153200,1853566750,398500,398500,398500,398500,0
|
|
20250508,153100,1853566750,398500,398500,398500,398500,0
|
|
20250508,153000,1853566750,398500,398500,398500,398500,950
|
|
20250508,152900,1474991750,398500,398500,398500,398500,0
|
|
20250508,152800,1474991750,398500,398500,398500,398500,0
|
|
20250508,152700,1474991750,398500,398500,398500,398500,0
|
|
20250508,152600,1474991750,398500,398500,398500,398500,0
|
|
20250508,152500,1474991750,398500,398500,398500,398500,0
|
|
20250508,152400,1474991750,398500,398500,398500,398500,0
|
|
20250508,152300,1474991750,398500,398500,398500,398500,0
|
|
20250508,152200,1474991750,398500,398500,398500,398500,0
|
|
20250508,152100,1474991750,398500,398500,398500,398500,0
|
|
20250508,152000,1474991750,398500,398500,398500,398500,0
|
|
20250508,151900,1474991750,398500,398500,398500,398000,22
|
|
20250508,151800,1466233250,398000,398000,398500,398000,43
|
|
20250508,151700,1449118250,398000,398000,398000,398000,6
|
|
20250508,151600,1446730250,398000,398000,398500,398000,22
|
|
20250508,151500,1437973750,399000,398500,399000,398000,20
|
|
20250508,151400,1430003250,398500,398500,398500,398500,0
|
|
20250508,151300,1430003250,398500,399000,399000,398500,33
|
|
20250508,151200,1416852250,398500,398500,398500,398500,0
|
|
20250508,151100,1416852250,398500,398500,398500,398500,7
|
|
20250508,151000,1414062750,399000,398500,399000,398500,26
|
|
20250508,150900,1403701250,398500,398500,398500,398500,0
|
|
20250508,150800,1403701250,398500,398500,398500,398500,0
|
|
20250508,150700,1403701250,398500,398500,398500,398500,1
|
|
20250508,150600,1403302750,399000,399000,399000,399000,1
|
|
20250508,150500,1402903750,398500,398500,399000,398500,26
|
|
20250508,150400,1392532250,399000,398750,399000,398750,15
|
|
20250508,150300,1386547500,399000,399000,399000,399000,0
|
|
20250508,150200,1386547500,399000,399000,399000,399000,0
|
|
20250508,150100,1386547500,399000,399000,399000,399000,1
|
|
20250508,150000,1386148500,398500,398500,399000,398500,6
|
|
20250508,145900,1383757000,398500,398500,398500,398500,33
|
|
20250508,145800,1370606500,398500,398500,398750,398500,3
|
|
20250508,145700,1369410750,398500,398500,398500,398500,2
|
|
20250508,145600,1368613750,398500,398500,398500,398500,2
|
|
20250508,145500,1367816750,398500,398500,398500,398500,2
|
|
20250508,145400,1367019750,398500,398500,398500,398500,1
|
|
20250508,145300,1366621250,398500,398500,398500,398500,5
|
|
20250508,145200,1364628750,398500,398500,398750,398500,3
|
|
20250508,145100,1363433000,398500,398750,398750,398500,2
|
|
20250508,145000,1362635750,398500,398500,398500,398500,2
|
|
20250508,144900,1361838750,398500,398500,398500,398500,3
|
|
20250508,144800,1360643250,398500,398500,398500,398500,2
|
|
20250508,144700,1359846250,398500,398500,398500,398500,2
|
|
20250508,144600,1359049250,398500,398500,398500,398500,16
|
|
20250508,144500,1352673250,398500,398500,398500,398500,3
|
|
20250508,144400,1351477750,399000,399000,399000,399000,1
|
|
20250508,144300,1351078750,398500,398000,398500,398000,70
|
|
20250508,144200,1323184250,398000,398000,398000,398000,1
|
|
20250508,144100,1322786250,398000,398000,398000,398000,2
|
|
20250508,144000,1321990250,398000,398000,398500,398000,4
|
|
20250508,143900,1320397500,398500,398500,398500,398000,13
|
|
20250508,143800,1315220500,398500,398500,398500,398500,2
|
|
20250508,143700,1314423500,398750,398750,398750,398750,1
|
|
20250508,143600,1314024750,399500,399500,399500,399500,1
|
|
20250508,143500,1313625250,399000,398250,399500,398250,87
|
|
20250508,143400,1278939500,398000,398500,398500,398000,3
|
|
20250508,143300,1277744750,398250,398250,398250,398250,1
|
|
20250508,143200,1277346500,398250,398500,398500,398000,87
|
|
20250508,143100,1242677750,398000,398000,398000,398000,1
|
|
20250508,143000,1242279750,398000,398000,398500,398000,8
|
|
20250508,142900,1239095250,398000,398250,398250,398000,4
|
|
20250508,142800,1237503000,398000,398250,398250,398000,2
|
|
20250508,142700,1236706750,398000,398000,398500,398000,11
|
|
20250508,142600,1232325750,398250,398250,398250,398250,4
|
|
20250508,142500,1230732750,398000,398000,398000,398000,2
|
|
20250508,142400,1229936750,398000,398000,398500,398000,10
|
|
20250508,142300,1225955000,398000,398000,398000,398000,13
|
|
20250508,142200,1220781000,398000,398000,398500,398000,21
|
|
20250508,142100,1212422500,398250,398250,398250,398000,7
|
|
20250508,142000,1209635750,398000,398000,398000,398000,5
|
|
20250508,141900,1207645750,398000,398500,398500,398000,6
|
|
20250508,141800,1205256250,398000,398000,398000,398000,8
|
|
20250508,141700,1202072250,398000,398250,398250,398000,4
|
|
20250508,141600,1200479750,398000,398000,398000,398000,4
|
|
20250508,141500,1198887750,398000,398000,398500,398000,17
|
|
20250508,141400,1192118750,398500,398250,398500,398000,10
|
|
20250508,141300,1188134500,398000,399000,399000,398000,281
|
|
20250508,141200,1076203000,399000,399000,399000,399000,5
|
|
20250508,141100,1074208000,399250,399000,399250,399000,8
|
|
20250508,141000,1071015750,399000,399000,399000,399000,2
|
|
20250508,140900,1070217750,399000,399000,399000,399000,7
|
|
20250508,140800,1067424750,399000,399000,399000,399000,6
|
|
20250508,140700,1065030750,399000,399000,399500,399000,5
|
|
20250508,140600,1063035250,399000,399000,399250,399000,11
|
|
20250508,140500,1058646000,399000,399000,399000,399000,3
|
|
20250508,140400,1057449000,399000,399000,399000,399000,3
|
|
20250508,140300,1056252000,399000,399000,399000,399000,7
|
|
20250508,140200,1053459000,399000,399000,399000,399000,2
|
|
20250508,140100,1052661000,399000,399000,399500,399000,9
|
|
20250508,140000,1049069500,399000,399000,399500,399000,6
|
|
20250508,135900,1046675000,399250,399000,399500,399000,9
|
|
20250508,135800,1043081500,399000,399000,399500,399000,24
|
|
20250508,135700,1033501000,399000,399500,399500,399000,18
|
|
20250508,135600,1026318000,399000,399000,399500,399000,11
|
|
20250508,135500,1021926000,399500,399000,399500,399000,9
|
|
20250508,135400,1018332500,399000,398500,399500,398500,96
|
|
20250508,135300,980026250,398500,399000,399000,398500,4
|
|
20250508,135200,978431750,398500,398500,398500,398500,6
|
|
20250508,135100,976040750,398500,398500,398500,398500,3
|
|
20250508,135000,974845250,398500,399000,399000,398500,36
|
|
20250508,134900,960482750,398500,399500,399500,398500,165
|
|
20250508,134800,894587750,399500,399500,399500,399500,2
|
|
20250508,134700,893788750,399500,399500,399750,399500,15
|
|
20250508,134600,887796000,399500,399500,399500,399500,2
|
|
20250508,134500,886997000,400000,399500,400000,399500,4
|
|
20250508,134400,885398250,399500,399500,399500,399500,5
|
|
20250508,134300,883400750,399500,399500,399500,399500,2
|
|
20250508,134200,882601750,399500,399500,399500,399500,7
|
|
20250508,134100,879805250,399500,399500,399500,399500,5
|
|
20250508,134000,877807750,400000,400000,400000,399500,10
|
|
20250508,133900,873809750,399500,399500,399500,399500,2
|
|
20250508,133800,873010750,399500,399500,400000,399500,78
|
|
20250508,133700,841848750,399000,399250,399500,399000,29
|
|
20250508,133600,830266000,399000,399000,399000,399000,4
|
|
20250508,133500,828670000,399000,399250,399250,399000,5
|
|
20250508,133400,826674250,399250,399000,399250,399000,4
|
|
20250508,133300,825078000,399000,399000,399000,399000,4
|
|
20250508,133200,823482000,399000,399500,399500,399000,4
|
|
20250508,133100,821884500,399500,399500,399500,399500,16
|
|
20250508,133000,815492500,399000,399000,399500,399000,7
|
|
20250508,132900,812699000,399500,399500,399500,399250,14
|
|
20250508,132800,807106250,399000,399250,399250,399000,14
|
|
20250508,132700,801519250,399000,399000,399000,399000,3
|
|
20250508,132600,800322250,399000,399000,399000,399000,11
|
|
20250508,132500,795933250,399000,399000,399000,399000,1
|
|
20250508,132400,795534250,399000,399500,399500,399000,2
|
|
20250508,132300,794735750,399250,399250,399500,399250,10
|
|
20250508,132200,790742000,399000,399000,399000,399000,1
|
|
20250508,132100,790343000,399500,399000,399500,399000,3
|
|
20250508,132000,789145500,399250,399500,399500,399250,6
|
|
20250508,131900,786749750,399000,399250,399250,399000,8
|
|
20250508,131800,783556250,399250,399250,399250,399250,0
|
|
20250508,131700,783556250,399250,399500,399500,399250,4
|
|
20250508,131600,781958500,399250,399500,399500,399250,63
|
|
20250508,131500,756791000,399500,399500,399500,399500,51
|
|
20250508,131400,736416500,399000,399000,399000,399000,3
|
|
20250508,131300,735219500,399000,399000,399250,399000,14
|
|
20250508,131200,729631000,399000,399000,399000,399000,0
|
|
20250508,131100,729631000,399000,399250,399250,399000,4
|
|
20250508,131000,728034750,399000,399000,399500,399000,4
|
|
20250508,130900,726438250,399000,399250,399250,399000,3
|
|
20250508,130800,725241000,399000,399000,399000,399000,2
|
|
20250508,130700,724443000,399000,399000,399000,399000,9
|
|
20250508,130600,720852000,399000,399000,399000,399000,5
|
|
20250508,130500,718857000,399000,399000,399000,399000,2
|
|
20250508,130400,718059000,399000,399000,399000,399000,19
|
|
20250508,130300,710478000,399000,399000,399000,399000,1
|
|
20250508,130200,710079000,398500,399000,399000,398500,7
|
|
20250508,130100,707287500,399000,398500,399000,398500,2
|
|
20250508,130000,706490000,398500,399000,399500,398500,14
|
|
20250508,125900,700904500,399000,399000,399000,399000,1
|
|
20250508,125800,700505500,399000,399000,399000,399000,7
|
|
20250508,125700,697712500,399000,399000,399000,399000,4
|
|
20250508,125600,696116500,399000,399000,399000,399000,1
|
|
20250508,125500,695717500,399000,399000,399000,399000,6
|
|
20250508,125400,693323500,399250,399250,399250,399250,1
|
|
20250508,125300,692924250,399000,399000,399000,399000,3
|
|
20250508,125200,691727250,399000,399000,400000,399000,32
|
|
20250508,125100,678948750,399000,398500,399500,398500,120
|
|
20250508,125000,631067750,398500,398500,398500,398500,4
|
|
20250508,124900,629473750,399000,398500,399000,398500,4
|
|
20250508,124800,627879000,398500,398500,398500,398500,5
|
|
20250508,124700,625886500,399000,399000,399000,399000,1
|
|
20250508,124600,625487500,398500,398500,398500,398500,0
|
|
20250508,124500,625487500,398500,398500,398500,398500,7
|
|
20250508,124400,622698000,398500,398500,398500,398500,0
|
|
20250508,124300,622698000,398500,398750,398750,398500,5
|
|
20250508,124200,620705250,398500,398500,398500,398500,1
|
|
20250508,124100,620306750,398500,398500,398500,398500,3
|
|
20250508,124000,619111250,398750,398500,398750,398500,2
|
|
20250508,123900,618314000,398500,398500,398500,398500,1
|
|
20250508,123800,617915500,398500,398500,398500,398500,2
|
|
20250508,123700,617118500,398500,398500,398500,398500,1
|
|
20250508,123600,616720000,398500,398500,398500,398500,2
|
|
20250508,123500,615923000,399000,399000,399000,399000,2
|
|
20250508,123400,615125000,398500,398500,398500,398500,2
|
|
20250508,123300,614328000,399000,399000,399000,399000,3
|
|
20250508,123200,613131000,398500,398500,398500,398500,0
|
|
20250508,123100,613131000,398500,399000,399000,398500,7
|
|
20250508,123000,610340500,399000,399000,399000,398500,4
|
|
20250508,122900,608745000,398500,398500,398500,398500,21
|
|
20250508,122800,600376500,398500,398500,398500,398500,1
|
|
20250508,122700,599978000,399000,398500,399000,398500,4
|
|
20250508,122600,598383000,398500,398500,398500,398500,2
|
|
20250508,122500,597586000,398500,398500,399000,398500,3
|
|
20250508,122400,596390000,398500,398500,399000,398500,4
|
|
20250508,122300,594795500,398500,398500,398500,398500,0
|
|
20250508,122200,594795500,398500,398500,399000,398500,5
|
|
20250508,122100,592802500,398500,398500,398500,398500,1
|
|
20250508,122000,592404000,398500,398500,398500,398500,1
|
|
20250508,121900,592005500,398500,398500,398500,398500,3
|
|
20250508,121800,590810000,398500,398500,398500,398500,0
|
|
20250508,121700,590810000,398500,398500,398500,398500,4
|
|
20250508,121600,589216000,399000,399000,399000,399000,3
|
|
20250508,121500,588019000,399000,398500,399000,398500,6
|
|
20250508,121400,585627500,399000,398500,399000,398500,4
|
|
20250508,121300,584032000,398500,398500,398500,398500,0
|
|
20250508,121200,584032000,398500,398500,398500,398500,3
|
|
20250508,121100,582836500,398500,398500,398500,398500,1
|
|
20250508,121000,582438000,398500,399000,399000,398500,6
|
|
20250508,120900,580046500,398500,398500,398500,398500,0
|
|
20250508,120800,580046500,398500,399000,399000,398500,4
|
|
20250508,120700,578451500,399000,399000,399000,399000,1
|
|
20250508,120600,578052500,399000,398500,399000,398500,3
|
|
20250508,120500,576856000,398500,398500,398500,398500,6
|
|
20250508,120400,574465000,398500,398500,398500,398500,0
|
|
20250508,120300,574465000,398500,398500,398500,398500,33
|
|
20250508,120200,561314500,399000,399000,399000,399000,0
|
|
20250508,120100,561314500,399000,398500,399000,398500,7
|
|
20250508,120000,558522500,398500,399000,399000,398500,7
|
|
20250508,115900,555732000,398500,398500,398500,398500,0
|
|
20250508,115800,555732000,398500,399000,399000,398500,4
|
|
20250508,115700,554137500,398500,399000,399000,398500,6
|
|
20250508,115600,551744000,399000,399000,399000,398500,6
|
|
20250508,115500,549351500,398500,398500,398500,398500,2
|
|
20250508,115400,548554500,398500,398500,398500,398500,2
|
|
20250508,115300,547757500,398500,399000,399000,398500,3
|
|
20250508,115200,546561500,398500,398500,398500,398500,3
|
|
20250508,115100,545366000,398500,399000,399000,398500,6
|
|
20250508,115000,542974500,398500,398500,398500,398500,1
|
|
20250508,114900,542576000,398500,398500,398500,398500,2
|
|
20250508,114800,541779000,399000,399000,399000,399000,1
|
|
20250508,114700,541380000,399000,399000,399000,399000,1
|
|
20250508,114600,540981000,398500,398750,398750,398500,5
|
|
20250508,114500,538988250,399000,398500,399000,398500,4
|
|
20250508,114400,537392750,398500,398500,398500,398500,2
|
|
20250508,114300,536595750,399000,399000,399000,398500,29
|
|
20250508,114200,525025250,399000,398500,399000,398500,12
|
|
20250508,114100,520238250,398500,398500,398500,398500,1
|
|
20250508,114000,519839750,398500,398500,398500,398500,1
|
|
20250508,113900,519441250,398500,399000,399000,398500,4
|
|
20250508,113800,517845750,399000,398500,399000,398500,6
|
|
20250508,113700,515452250,398500,398500,398500,398500,4
|
|
20250508,113600,513858250,398500,398500,398500,398500,0
|
|
20250508,113500,513858250,398500,398500,398500,398500,0
|
|
20250508,113400,513858250,398500,398750,398750,398500,4
|
|
20250508,113300,512264000,398500,398500,398500,398500,0
|
|
20250508,113200,512264000,398500,398500,398500,398500,3
|
|
20250508,113100,511068500,399000,399000,399000,399000,5
|
|
20250508,113000,509073500,398500,398500,399000,398500,51
|
|
20250508,112900,488726000,398500,399500,399500,398500,3
|
|
20250508,112800,487529000,398500,399500,399500,398500,19
|
|
20250508,112700,479949500,399000,399000,399000,399000,40
|
|
20250508,112600,463989500,399000,399000,399000,399000,1
|
|
20250508,112500,463590500,399000,399000,399000,399000,4
|
|
20250508,112400,461994500,399000,399500,399500,399000,2
|
|
20250508,112300,461196000,399500,399000,399500,399000,7
|
|
20250508,112200,458402500,399000,399000,399000,399000,0
|
|
20250508,112100,458402500,399000,399000,399000,399000,0
|
|
20250508,112000,458402500,399000,399500,399500,399000,5
|
|
20250508,111900,456406500,399500,399000,399500,399000,3
|
|
20250508,111800,455209000,399000,399500,400000,399000,26
|
|
20250508,111700,444812500,400000,400000,400000,400000,12
|
|
20250508,111600,440012500,399500,400000,400000,399500,3
|
|
20250508,111500,438813500,399500,399500,399500,399500,6
|
|
20250508,111400,436416500,399500,399500,399500,399500,44
|
|
20250508,111300,418838500,399000,399000,399000,399000,2
|
|
20250508,111200,418040500,399000,399000,399500,399000,3
|
|
20250508,111100,416843000,399000,399000,399000,399000,2
|
|
20250508,111000,416045000,399500,399500,399500,399500,11
|
|
20250508,110900,411650500,399000,399500,399500,399000,3
|
|
20250508,110800,410453000,399000,399000,399000,399000,3
|
|
20250508,110700,409256000,399000,399000,399000,399000,0
|
|
20250508,110600,409256000,399000,399000,399500,399000,9
|
|
20250508,110500,405662500,399000,399000,399000,399000,0
|
|
20250508,110400,405662500,399000,399000,399000,399000,3
|
|
20250508,110300,404465500,399000,399000,399000,399000,1
|
|
20250508,110200,404066500,399500,399500,399500,399500,2
|
|
20250508,110100,403267500,399000,399500,399500,399000,9
|
|
20250508,110000,399675500,399500,399500,399500,399500,4
|
|
20250508,105900,398077500,399000,399000,399000,399000,3
|
|
20250508,105800,396880500,399000,399000,399000,399000,1
|
|
20250508,105700,396481500,399000,399000,399000,399000,3
|
|
20250508,105600,395284500,399000,399000,399000,399000,0
|
|
20250508,105500,395284500,399000,399000,399500,399000,3
|
|
20250508,105400,394087000,399500,399500,399500,399000,6
|
|
20250508,105300,391690500,399000,399000,399000,399000,0
|
|
20250508,105200,391690500,399000,399500,399500,399000,4
|
|
20250508,105100,390094000,399500,399500,399500,399500,6
|
|
20250508,105000,387697000,399500,400000,400000,399000,263
|
|
20250508,104900,282556500,400000,400000,400000,400000,1
|
|
20250508,104800,282156500,400000,400000,400000,400000,0
|
|
20250508,104700,282156500,400000,400000,400500,400000,11
|
|
20250508,104600,277752500,400000,400000,400000,400000,0
|
|
20250508,104500,277752500,400000,400000,400000,400000,4
|
|
20250508,104400,276152500,400000,400000,400000,400000,1
|
|
20250508,104300,275752500,400000,400000,400000,400000,1
|
|
20250508,104200,275352500,400000,400500,400500,400000,4
|
|
20250508,104100,273751000,400000,400000,400000,400000,1
|
|
20250508,104000,273351000,400000,400500,400500,400000,5
|
|
20250508,103900,271350500,400000,400000,400000,400000,0
|
|
20250508,103800,271350500,400000,400000,400500,400000,5
|
|
20250508,103700,269349500,400000,400000,400000,400000,0
|
|
20250508,103600,269349500,400000,400000,400000,400000,1
|
|
20250508,103500,268949500,400000,400000,400500,400000,17
|
|
20250508,103400,262144500,400500,400500,400500,400500,2
|
|
20250508,103300,261343500,400500,400500,400500,400000,3
|
|
20250508,103200,260142500,400000,400000,400000,400000,1
|
|
20250508,103100,259742500,400000,400500,400500,400000,33
|
|
20250508,103000,246527500,400500,400500,400500,400500,1
|
|
20250508,102900,246127000,400500,400500,400500,400500,0
|
|
20250508,102800,246127000,400500,400500,400500,400500,0
|
|
20250508,102700,246127000,400500,400500,400500,400500,1
|
|
20250508,102600,245726500,401000,401000,401000,401000,0
|
|
20250508,102500,245726500,401000,401000,401000,401000,2
|
|
20250508,102400,244924500,401000,401500,401500,401000,2
|
|
20250508,102300,244122000,401000,401000,401000,401000,0
|
|
20250508,102200,244122000,401000,401000,401000,401000,15
|
|
20250508,102100,238107000,401000,401000,401000,401000,1
|
|
20250508,102000,237706000,401500,401500,401500,401500,0
|
|
20250508,101900,237706000,401500,401500,401500,401500,4
|
|
20250508,101800,236100000,401000,401500,401500,401000,2
|
|
20250508,101700,235297500,401500,401500,401500,401500,4
|
|
20250508,101600,233691500,401500,401000,401500,401000,2
|
|
20250508,101500,232889000,401500,401500,401500,401500,1
|
|
20250508,101400,232487500,401000,401000,401000,401000,0
|
|
20250508,101300,232487500,401000,401000,401000,401000,1
|
|
20250508,101200,232086500,401500,401500,401500,401500,1
|
|
20250508,101100,231685000,401500,401500,401500,401500,1
|
|
20250508,101000,231283500,401000,401000,401000,401000,1
|
|
20250508,100900,230882500,401000,401000,401000,401000,0
|
|
20250508,100800,230882500,401000,401000,401000,401000,0
|
|
20250508,100700,230882500,401000,401000,401000,401000,1
|
|
20250508,100600,230481500,401500,401500,401500,401500,4
|
|
20250508,100500,228875500,402000,402000,402000,402000,1
|
|
20250508,100400,228473500,401500,401500,401500,401500,12
|
|
20250508,100300,223655500,401500,401500,401500,401500,1
|
|
20250508,100200,223254000,401000,401000,401000,401000,1
|
|
20250508,100100,222853000,401000,401000,402000,401000,3
|
|
20250508,100000,221649000,402000,401500,402000,401500,8
|
|
20250508,095900,218436500,402000,402000,402000,402000,7
|
|
20250508,095800,215622500,402500,402500,402500,402500,0
|
|
20250508,095700,215622500,402500,401500,402500,401500,59
|
|
20250508,095600,191918000,401500,401000,401500,401000,8
|
|
20250508,095500,188707000,401000,401000,401000,401000,1
|
|
20250508,095400,188306000,401000,401000,401000,400500,36
|
|
20250508,095300,173872000,401000,401000,401000,401000,1
|
|
20250508,095200,173471000,401000,401000,401000,401000,0
|
|
20250508,095100,173471000,401000,401000,401000,401000,2
|
|
20250508,095000,172669000,401000,401000,401000,401000,2
|
|
20250508,094900,171867000,401000,401500,401500,401000,2
|
|
20250508,094800,171064500,401000,401000,401000,401000,2
|
|
20250508,094700,170262500,402000,401000,402000,401000,6
|
|
20250508,094600,167855500,401500,401500,401500,401500,0
|
|
20250508,094500,167855500,401500,401500,401500,401500,0
|
|
20250508,094400,167855500,401500,401500,401500,401500,0
|
|
20250508,094300,167855500,401500,401500,401500,401500,0
|
|
20250508,094200,167855500,401500,401500,401500,401500,1
|
|
20250508,094100,167454000,401000,401000,401000,401000,0
|
|
20250508,094000,167454000,401000,401000,401000,401000,1
|
|
20250508,093900,167053000,402500,402500,402500,402500,0
|
|
20250508,093800,167053000,402500,402500,402500,402500,1
|
|
20250508,093700,166650500,401000,402500,402500,401000,10
|
|
20250508,093600,162637500,402500,402500,402500,402500,0
|
|
20250508,093500,162637500,402500,401500,402500,401000,7
|
|
20250508,093400,159823500,402500,402500,402500,402500,12
|
|
20250508,093300,154993500,402000,402500,402500,402000,3
|
|
20250508,093200,153787000,402000,402000,402000,402000,7
|
|
20250508,093100,150973000,402000,402000,402000,402000,0
|
|
20250508,093000,150973000,402000,402000,402000,402000,3
|
|
20250508,092900,149767000,402500,402500,402500,402500,1
|
|
20250508,092800,149364500,402500,402250,402500,402250,3
|
|
20250508,092700,148157500,402000,402000,402000,402000,1
|
|
20250508,092600,147755500,402500,402000,402500,402000,14
|
|
20250508,092500,142121000,402000,401500,402000,401500,26
|
|
20250508,092400,131671000,401000,400000,401000,400000,27
|
|
20250508,092300,120852000,400000,400000,400000,400000,0
|
|
20250508,092200,120852000,400000,400000,400000,400000,1
|
|
20250508,092100,120452000,400000,400000,400000,400000,1
|
|
20250508,092000,120052000,400000,400000,400000,400000,0
|
|
20250508,091900,120052000,400000,401000,401000,400000,2
|
|
20250508,091800,119251000,401000,400000,401000,400000,19
|
|
20250508,091700,111648000,400000,400000,400000,400000,1
|
|
20250508,091600,111248000,400000,400000,400000,400000,10
|
|
20250508,091500,107248000,401500,400500,401500,400000,31
|
|
20250508,091400,94818000,402000,400000,402000,400000,3
|
|
20250508,091300,93615500,400000,400000,400000,400000,1
|
|
20250508,091200,93215500,400000,399500,400000,399500,11
|
|
20250508,091100,88816000,399500,401500,401500,399500,50
|
|
20250508,091000,68799000,400500,400000,400500,400000,11
|
|
20250508,090900,64396500,400500,400500,400500,400500,0
|
|
20250508,090800,64396500,400500,400500,400500,400500,0
|
|
20250508,090700,64396500,400500,400000,400500,400000,8
|
|
20250508,090600,61196000,399500,400500,400500,399500,3
|
|
20250508,090500,59996000,399500,401000,401000,399500,22
|
|
20250508,090400,51195000,402500,402500,402500,402500,1
|
|
20250508,090300,50792500,402000,401000,402000,401000,15
|
|
20250508,090200,44774500,400000,400000,400000,400000,3
|
|
20250508,090100,43574500,399500,399000,399500,398500,10
|
|
20250508,090000,39583500,399000,400000,400500,398500,99
|