577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,183400,1678768000,397000,397000,397000,397000,317
|
|
20250512,183300,1678768000,397000,397000,397000,397000,0
|
|
20250512,183200,1678768000,397000,397000,397000,397000,0
|
|
20250512,183100,1678768000,397000,397000,397000,397000,0
|
|
20250512,183000,1678768000,397000,397000,397000,397000,0
|
|
20250512,182900,1678768000,397000,397000,397000,397000,0
|
|
20250512,182800,1678768000,397000,397000,397000,397000,0
|
|
20250512,182700,1678768000,397000,397000,397000,397000,0
|
|
20250512,182600,1678768000,397000,397000,397000,397000,0
|
|
20250512,182500,1678768000,397000,397000,397000,397000,0
|
|
20250512,182400,1678768000,397000,397000,397000,397000,0
|
|
20250512,182300,1678768000,397000,397000,397000,397000,0
|
|
20250512,182200,1678768000,397000,397000,397000,397000,0
|
|
20250512,182100,1678768000,397000,397000,397000,397000,0
|
|
20250512,182000,1678768000,397000,397000,397000,397000,0
|
|
20250512,181900,1678768000,397000,397000,397000,397000,0
|
|
20250512,181800,1678768000,397000,397000,397000,397000,0
|
|
20250512,181700,1678768000,397000,397000,397000,397000,0
|
|
20250512,181600,1678768000,397000,397000,397000,397000,0
|
|
20250512,181500,1678768000,397000,397000,397000,397000,0
|
|
20250512,181400,1678768000,397000,397000,397000,397000,0
|
|
20250512,181300,1678768000,397000,397000,397000,397000,0
|
|
20250512,181200,1678768000,397000,397000,397000,397000,0
|
|
20250512,181100,1678768000,397000,397000,397000,397000,0
|
|
20250512,181000,1678768000,397000,397000,397000,397000,0
|
|
20250512,180900,1678768000,397000,397000,397000,397000,0
|
|
20250512,180800,1678768000,397000,397000,397000,397000,0
|
|
20250512,180700,1678768000,397000,397000,397000,397000,0
|
|
20250512,180600,1678768000,397000,397000,397000,397000,0
|
|
20250512,180500,1678768000,397000,397000,397000,397000,0
|
|
20250512,180400,1678768000,397000,397000,397000,397000,317
|
|
20250512,180300,1678768000,397000,397000,397000,397000,0
|
|
20250512,180200,1678768000,397000,397000,397000,397000,0
|
|
20250512,180100,1678768000,397000,397000,397000,397000,0
|
|
20250512,180000,1678768000,397000,397000,397000,397000,0
|
|
20250512,175900,1678768000,397000,397000,397000,397000,0
|
|
20250512,175800,1678768000,397000,397000,397000,397000,0
|
|
20250512,175700,1678768000,397000,397000,397000,397000,0
|
|
20250512,175600,1678768000,397000,397000,397000,397000,0
|
|
20250512,175500,1678768000,397000,397000,397000,397000,0
|
|
20250512,175400,1678768000,397000,397000,397000,397000,0
|
|
20250512,175300,1678768000,397000,397000,397000,397000,0
|
|
20250512,175200,1678768000,397000,397000,397000,397000,0
|
|
20250512,175100,1678768000,397000,397000,397000,397000,0
|
|
20250512,175000,1678768000,397000,397000,397000,397000,0
|
|
20250512,174900,1678768000,397000,397000,397000,397000,0
|
|
20250512,174800,1678768000,397000,397000,397000,397000,0
|
|
20250512,174700,1678768000,397000,397000,397000,397000,0
|
|
20250512,174600,1678768000,397000,397000,397000,397000,0
|
|
20250512,174500,1678768000,397000,397000,397000,397000,0
|
|
20250512,174400,1678768000,397000,397000,397000,397000,0
|
|
20250512,174300,1678768000,397000,397000,397000,397000,0
|
|
20250512,174200,1678768000,397000,397000,397000,397000,0
|
|
20250512,174100,1678768000,397000,397000,397000,397000,0
|
|
20250512,174000,1678768000,397000,397000,397000,397000,0
|
|
20250512,173900,1678768000,397000,397000,397000,397000,0
|
|
20250512,173800,1678768000,397000,397000,397000,397000,0
|
|
20250512,173700,1678768000,397000,397000,397000,397000,0
|
|
20250512,173600,1678768000,397000,397000,397000,397000,0
|
|
20250512,173500,1678768000,397000,397000,397000,397000,0
|
|
20250512,173400,1678768000,397000,397000,397000,397000,317
|
|
20250512,173300,1678768000,397000,397000,397000,397000,0
|
|
20250512,173200,1678768000,397000,397000,397000,397000,0
|
|
20250512,173100,1678768000,397000,397000,397000,397000,0
|
|
20250512,173000,1678768000,397000,397000,397000,397000,0
|
|
20250512,172900,1678768000,397000,397000,397000,397000,0
|
|
20250512,172800,1678768000,397000,397000,397000,397000,0
|
|
20250512,172700,1678768000,397000,397000,397000,397000,0
|
|
20250512,172600,1678768000,397000,397000,397000,397000,0
|
|
20250512,172500,1678768000,397000,397000,397000,397000,0
|
|
20250512,172400,1678768000,397000,397000,397000,397000,0
|
|
20250512,172300,1678768000,397000,397000,397000,397000,0
|
|
20250512,172200,1678768000,397000,397000,397000,397000,0
|
|
20250512,172100,1678768000,397000,397000,397000,397000,0
|
|
20250512,172000,1678768000,397000,397000,397000,397000,0
|
|
20250512,171900,1678768000,397000,397000,397000,397000,0
|
|
20250512,171800,1678768000,397000,397000,397000,397000,0
|
|
20250512,171700,1678768000,397000,397000,397000,397000,0
|
|
20250512,171600,1678768000,397000,397000,397000,397000,0
|
|
20250512,171500,1678768000,397000,397000,397000,397000,0
|
|
20250512,171400,1678768000,397000,397000,397000,397000,0
|
|
20250512,171300,1678768000,397000,397000,397000,397000,0
|
|
20250512,171200,1678768000,397000,397000,397000,397000,0
|
|
20250512,171100,1678768000,397000,397000,397000,397000,0
|
|
20250512,171000,1678768000,397000,397000,397000,397000,0
|
|
20250512,170900,1678768000,397000,397000,397000,397000,0
|
|
20250512,170800,1678768000,397000,397000,397000,397000,0
|
|
20250512,170700,1678768000,397000,397000,397000,397000,0
|
|
20250512,170600,1678768000,397000,397000,397000,397000,0
|
|
20250512,170500,1678768000,397000,397000,397000,397000,0
|
|
20250512,170400,1678768000,397000,397000,397000,397000,317
|
|
20250512,170300,1678768000,397000,397000,397000,397000,0
|
|
20250512,170200,1678768000,397000,397000,397000,397000,0
|
|
20250512,170100,1678768000,397000,397000,397000,397000,0
|
|
20250512,170000,1678768000,397000,397000,397000,397000,0
|
|
20250512,165900,1678768000,397000,397000,397000,397000,0
|
|
20250512,165800,1678768000,397000,397000,397000,397000,0
|
|
20250512,165700,1678768000,397000,397000,397000,397000,0
|
|
20250512,165600,1678768000,397000,397000,397000,397000,0
|
|
20250512,165500,1678768000,397000,397000,397000,397000,0
|
|
20250512,165400,1678768000,397000,397000,397000,397000,0
|
|
20250512,165300,1678768000,397000,397000,397000,397000,0
|
|
20250512,165200,1678768000,397000,397000,397000,397000,0
|
|
20250512,165100,1678768000,397000,397000,397000,397000,0
|
|
20250512,165000,1678768000,397000,397000,397000,397000,0
|
|
20250512,164900,1678768000,397000,397000,397000,397000,0
|
|
20250512,164800,1678768000,397000,397000,397000,397000,0
|
|
20250512,164700,1678768000,397000,397000,397000,397000,0
|
|
20250512,164600,1678768000,397000,397000,397000,397000,0
|
|
20250512,164500,1678768000,397000,397000,397000,397000,0
|
|
20250512,164400,1678768000,397000,397000,397000,397000,0
|
|
20250512,164300,1678768000,397000,397000,397000,397000,0
|
|
20250512,164200,1678768000,397000,397000,397000,397000,0
|
|
20250512,164100,1678768000,397000,397000,397000,397000,0
|
|
20250512,164000,1678768000,397000,397000,397000,397000,0
|
|
20250512,163900,1678768000,397000,397000,397000,397000,0
|
|
20250512,163800,1678768000,397000,397000,397000,397000,0
|
|
20250512,163700,1678768000,397000,397000,397000,397000,0
|
|
20250512,163600,1678768000,397000,397000,397000,397000,0
|
|
20250512,163500,1678768000,397000,397000,397000,397000,0
|
|
20250512,163400,1678768000,397000,397000,397000,397000,317
|
|
20250512,163300,1678768000,397000,397000,397000,397000,0
|
|
20250512,163200,1678768000,397000,397000,397000,397000,0
|
|
20250512,163100,1678768000,397000,397000,397000,397000,0
|
|
20250512,163000,1678768000,397000,397000,397000,397000,0
|
|
20250512,162900,1678768000,397000,397000,397000,397000,0
|
|
20250512,162800,1678768000,397000,397000,397000,397000,0
|
|
20250512,162700,1678768000,397000,397000,397000,397000,0
|
|
20250512,162600,1678768000,397000,397000,397000,397000,0
|
|
20250512,162500,1678768000,397000,397000,397000,397000,0
|
|
20250512,162400,1678768000,397000,397000,397000,397000,0
|
|
20250512,162300,1678768000,397000,397000,397000,397000,0
|
|
20250512,162200,1678768000,397000,397000,397000,397000,0
|
|
20250512,162100,1678768000,397000,397000,397000,397000,0
|
|
20250512,162000,1678768000,397000,397000,397000,397000,0
|
|
20250512,161900,1678768000,397000,397000,397000,397000,0
|
|
20250512,161800,1678768000,397000,397000,397000,397000,0
|
|
20250512,161700,1678768000,397000,397000,397000,397000,0
|
|
20250512,161600,1678768000,397000,397000,397000,397000,0
|
|
20250512,161500,1678768000,397000,397000,397000,397000,0
|
|
20250512,161400,1678768000,397000,397000,397000,397000,0
|
|
20250512,161300,1678768000,397000,397000,397000,397000,0
|
|
20250512,161200,1678768000,397000,397000,397000,397000,0
|
|
20250512,161100,1678768000,397000,397000,397000,397000,0
|
|
20250512,161000,1678768000,397000,397000,397000,397000,0
|
|
20250512,160900,1678768000,397000,397000,397000,397000,0
|
|
20250512,160800,1678768000,397000,397000,397000,397000,0
|
|
20250512,160700,1678768000,397000,397000,397000,397000,0
|
|
20250512,160600,1678768000,397000,397000,397000,397000,0
|
|
20250512,160500,1678768000,397000,397000,397000,397000,0
|
|
20250512,160400,1678768000,397000,397000,397000,397000,317
|
|
20250512,160300,1678768000,397000,397000,397000,397000,0
|
|
20250512,160200,1678768000,397000,397000,397000,397000,0
|
|
20250512,160100,1678768000,397000,397000,397000,397000,0
|
|
20250512,160000,1678768000,397000,397000,397000,397000,0
|
|
20250512,155900,1678768000,397000,397000,397000,397000,0
|
|
20250512,155800,1678768000,397000,397000,397000,397000,0
|
|
20250512,155700,1678768000,397000,397000,397000,397000,0
|
|
20250512,155600,1678768000,397000,397000,397000,397000,0
|
|
20250512,155500,1678768000,397000,397000,397000,397000,0
|
|
20250512,155400,1678768000,397000,397000,397000,397000,0
|
|
20250512,155300,1678768000,397000,397000,397000,397000,0
|
|
20250512,155200,1678768000,397000,397000,397000,397000,0
|
|
20250512,155100,1678768000,397000,397000,397000,397000,0
|
|
20250512,155000,1678768000,397000,397000,397000,397000,0
|
|
20250512,154900,1678768000,397000,397000,397000,397000,0
|
|
20250512,154800,1678768000,397000,397000,397000,397000,0
|
|
20250512,154700,1678768000,397000,397000,397000,397000,0
|
|
20250512,154600,1678768000,397000,397000,397000,397000,0
|
|
20250512,154500,1678768000,397000,397000,397000,397000,0
|
|
20250512,154400,1678768000,397000,397000,397000,397000,0
|
|
20250512,154300,1678768000,397000,397000,397000,397000,0
|
|
20250512,154200,1678768000,397000,397000,397000,397000,0
|
|
20250512,154100,1678768000,397000,397000,397000,397000,0
|
|
20250512,154000,1678768000,397000,397000,397000,397000,0
|
|
20250512,153900,1678768000,397000,397000,397000,397000,0
|
|
20250512,153800,1678768000,397000,397000,397000,397000,0
|
|
20250512,153700,1678768000,397000,397000,397000,397000,0
|
|
20250512,153600,1678768000,397000,397000,397000,397000,0
|
|
20250512,153500,1678768000,397000,397000,397000,397000,0
|
|
20250512,153400,1678768000,397000,397000,397000,397000,317
|
|
20250512,153300,1678768000,397000,397000,397000,397000,0
|
|
20250512,153200,1678768000,397000,397000,397000,397000,0
|
|
20250512,153100,1678768000,397000,397000,397000,397000,0
|
|
20250512,153000,1678768000,397000,397000,397000,397000,317
|
|
20250512,152900,1552919000,397000,397000,397000,397000,0
|
|
20250512,152800,1552919000,397000,397000,397000,397000,0
|
|
20250512,152700,1552919000,397000,397000,397000,397000,0
|
|
20250512,152600,1552919000,397000,397000,397000,397000,0
|
|
20250512,152500,1552919000,397000,397000,397000,397000,0
|
|
20250512,152400,1552919000,397000,397000,397000,397000,0
|
|
20250512,152300,1552919000,397000,397000,397000,397000,0
|
|
20250512,152200,1552919000,397000,397000,397000,397000,0
|
|
20250512,152100,1552919000,397000,397000,397000,397000,0
|
|
20250512,152000,1552919000,397000,397000,397000,397000,0
|
|
20250512,151900,1552919000,397000,397000,397500,397000,20
|
|
20250512,151800,1544978500,397000,397000,397500,397000,20
|
|
20250512,151700,1537037500,397250,397000,397250,397000,10
|
|
20250512,151600,1533067000,397000,397000,397000,397000,15
|
|
20250512,151500,1527112000,397000,397500,397500,397000,69
|
|
20250512,151400,1499712500,397500,397000,397500,397000,40
|
|
20250512,151300,1483820500,397000,397000,397000,397000,8
|
|
20250512,151200,1480644500,397000,397250,397500,397000,9
|
|
20250512,151100,1477069500,397250,397250,397250,397250,1
|
|
20250512,151000,1476672250,397000,397000,397000,397000,4
|
|
20250512,150900,1475084250,397000,397500,397500,397000,19
|
|
20250512,150800,1467532750,397500,397500,397500,397500,11
|
|
20250512,150700,1463160250,397500,397500,397500,397500,18
|
|
20250512,150600,1456005250,397500,397500,397500,397500,2
|
|
20250512,150500,1455210250,398000,398000,398000,398000,10
|
|
20250512,150400,1451230250,397500,397500,397500,397500,3
|
|
20250512,150300,1450037750,397500,398000,398000,397500,5
|
|
20250512,150200,1448049250,397500,397500,397500,397500,5
|
|
20250512,150100,1446061750,397500,397500,397500,397500,4
|
|
20250512,150000,1444471750,397500,398000,398000,397500,9
|
|
20250512,145900,1440892750,397500,397500,397500,397500,7
|
|
20250512,145800,1438110250,398000,398000,398000,398000,10
|
|
20250512,145700,1434130250,398000,398000,398000,398000,1
|
|
20250512,145600,1433732250,398000,397500,398000,397500,6
|
|
20250512,145500,1431345250,397500,398000,398000,397500,8
|
|
20250512,145400,1428163250,398000,398000,398000,398000,1
|
|
20250512,145300,1427765250,398000,398000,398000,398000,3
|
|
20250512,145200,1426571250,398500,398500,398500,398500,0
|
|
20250512,145100,1426571250,398500,398500,398500,398500,0
|
|
20250512,145000,1426571250,398500,398500,398500,398500,3
|
|
20250512,144900,1425375750,398500,398500,398500,398500,1
|
|
20250512,144800,1424977250,398500,398500,398500,398500,0
|
|
20250512,144700,1424977250,398500,398000,399000,397500,5
|
|
20250512,144600,1422986250,398000,398000,398000,398000,3
|
|
20250512,144500,1421792250,398500,398000,398500,398000,40
|
|
20250512,144400,1405862750,398000,398000,398000,398000,7
|
|
20250512,144300,1403076750,398000,398000,398000,398000,0
|
|
20250512,144200,1403076750,398000,398000,398000,398000,3
|
|
20250512,144100,1401882750,398000,398000,398000,398000,11
|
|
20250512,144000,1397504750,398000,397500,398000,397500,3
|
|
20250512,143900,1396311250,398000,398000,398000,398000,3
|
|
20250512,143800,1395117250,398000,398000,398000,398000,1
|
|
20250512,143700,1394719250,398000,398000,398000,398000,2
|
|
20250512,143600,1393923250,398000,398000,398000,398000,5
|
|
20250512,143500,1391933250,398000,397500,398000,397500,16
|
|
20250512,143400,1385572750,397500,397500,397500,397500,8
|
|
20250512,143300,1382392750,397500,397500,397500,397500,1
|
|
20250512,143200,1381995250,397000,397500,397500,397000,13
|
|
20250512,143100,1376828250,397000,397500,397500,397000,9
|
|
20250512,143000,1373253750,397500,397500,397500,397500,3
|
|
20250512,142900,1372061250,397500,397000,397500,397000,10
|
|
20250512,142800,1368086750,397500,397500,397500,397500,37
|
|
20250512,142700,1353379250,397500,397500,397500,397500,3
|
|
20250512,142600,1352186750,397500,397000,397500,397000,7
|
|
20250512,142500,1349406750,397000,397500,397500,397000,2
|
|
20250512,142400,1348612250,397500,397500,397500,397500,1
|
|
20250512,142300,1348214750,397500,397500,397500,397500,2
|
|
20250512,142200,1347419750,397500,397000,397500,397000,6
|
|
20250512,142100,1345037250,397500,397500,397500,397500,1
|
|
20250512,142000,1344639750,397500,397500,397500,397500,6
|
|
20250512,141900,1342254750,397000,397000,397000,397000,1
|
|
20250512,141800,1341857750,397500,397000,397500,397000,2
|
|
20250512,141700,1341063250,397000,397000,397500,397000,4
|
|
20250512,141600,1339474750,397500,397500,397500,397000,7
|
|
20250512,141500,1336693250,397000,397000,397000,397000,2
|
|
20250512,141400,1335899250,397000,397000,397500,397000,20
|
|
20250512,141300,1327957750,397000,397250,397250,397000,17
|
|
20250512,141200,1321207750,397500,397250,397500,397250,2
|
|
20250512,141100,1320413000,397500,397000,397500,396500,27
|
|
20250512,141000,1309694000,397000,397000,397500,397000,186
|
|
20250512,140900,1235851500,397000,397500,397500,397000,4
|
|
20250512,140800,1234263000,398000,397500,398000,397000,199
|
|
20250512,140700,1155168500,398000,398000,398000,398000,0
|
|
20250512,140600,1155168500,398000,397500,398000,397500,6
|
|
20250512,140500,1152782500,397500,398000,398000,397500,6
|
|
20250512,140400,1150395500,398000,397500,398000,397500,8
|
|
20250512,140300,1147214500,398000,398000,398000,397500,4
|
|
20250512,140200,1145623500,398000,397500,398000,397500,33
|
|
20250512,140100,1132505500,398000,398000,398000,398000,1
|
|
20250512,140000,1132107500,398000,398000,398000,398000,4
|
|
20250512,135900,1130515500,398000,398000,398000,398000,1
|
|
20250512,135800,1130117500,398000,398000,398000,398000,1
|
|
20250512,135700,1129719500,398000,398000,398000,398000,0
|
|
20250512,135600,1129719500,398000,397500,398000,397500,46
|
|
20250512,135500,1111413000,397500,398000,398000,397500,6
|
|
20250512,135400,1109025500,397500,397500,397500,397500,1
|
|
20250512,135300,1108628000,397500,397500,397500,397500,0
|
|
20250512,135200,1108628000,397500,397500,397500,397500,3
|
|
20250512,135100,1107435500,398000,398000,398000,398000,0
|
|
20250512,135000,1107435500,398000,398000,398000,398000,0
|
|
20250512,134900,1107435500,398000,398000,398000,398000,2
|
|
20250512,134800,1106639500,398000,397500,398000,397500,7
|
|
20250512,134700,1103854500,397500,397500,397500,397500,0
|
|
20250512,134600,1103854500,397500,398000,398000,397500,113
|
|
20250512,134500,1058891000,398000,398000,398000,398000,1
|
|
20250512,134400,1058493000,398000,398500,398500,398000,25
|
|
20250512,134300,1048531500,398500,398500,398500,398500,0
|
|
20250512,134200,1048531500,398500,398000,398500,398000,46
|
|
20250512,134100,1030205500,398000,398000,398000,398000,3
|
|
20250512,134000,1029011500,398500,398500,398500,398500,1
|
|
20250512,133900,1028613000,398000,398500,398500,398000,3
|
|
20250512,133800,1027418500,398000,398000,398000,398000,0
|
|
20250512,133700,1027418500,398000,398000,398000,398000,5
|
|
20250512,133600,1025428500,398000,398000,398000,398000,0
|
|
20250512,133500,1025428500,398000,398000,398000,398000,2
|
|
20250512,133400,1024632500,398000,398000,398000,398000,0
|
|
20250512,133300,1024632500,398000,398000,398000,398000,3
|
|
20250512,133200,1023438500,398500,398500,398500,398500,0
|
|
20250512,133100,1023438500,398500,398500,398500,398500,1
|
|
20250512,133000,1023040000,398500,398500,398500,398500,0
|
|
20250512,132900,1023040000,398500,398500,398500,398500,1
|
|
20250512,132800,1022641500,398000,398000,398000,398000,1
|
|
20250512,132700,1022243500,398000,398500,398500,398000,10
|
|
20250512,132600,1018260000,398000,398000,398000,398000,13
|
|
20250512,132500,1013086000,398500,398000,398500,398000,2
|
|
20250512,132400,1012289500,398000,398000,398000,398000,0
|
|
20250512,132300,1012289500,398000,398000,398000,398000,44
|
|
20250512,132200,994777500,398000,398000,398000,398000,3
|
|
20250512,132100,993583500,398000,398000,398000,398000,2
|
|
20250512,132000,992787500,398000,398000,398000,398000,3
|
|
20250512,131900,991593500,398000,398000,398000,398000,10
|
|
20250512,131800,987613500,398000,398000,398000,398000,12
|
|
20250512,131700,982837500,398000,398000,398000,398000,13
|
|
20250512,131600,977663500,397500,398000,398000,397500,23
|
|
20250512,131500,968510000,398000,398000,398000,398000,1
|
|
20250512,131400,968112000,397500,397500,397500,397500,0
|
|
20250512,131300,968112000,397500,397500,397500,397500,2
|
|
20250512,131200,967317000,397500,397500,398000,397500,9
|
|
20250512,131100,963738000,397500,398000,398000,397500,29
|
|
20250512,131000,952197500,398000,398000,398000,397500,8
|
|
20250512,130900,949015000,398000,398000,398000,398000,4
|
|
20250512,130800,947423000,398000,397500,398000,397500,6
|
|
20250512,130700,945035500,397500,397500,397500,397500,0
|
|
20250512,130600,945035500,397500,397500,397500,397500,5
|
|
20250512,130500,943048000,398000,397500,398000,397500,4
|
|
20250512,130400,941457000,398000,397500,398000,397500,9
|
|
20250512,130300,937876500,397500,398500,398500,397500,43
|
|
20250512,130200,920764000,398500,398500,398500,398500,0
|
|
20250512,130100,920764000,398500,398000,398500,398000,6
|
|
20250512,130000,918375500,398000,398000,398500,398000,4
|
|
20250512,125900,916783000,398000,398000,398000,398000,0
|
|
20250512,125800,916783000,398000,398000,398500,398000,9
|
|
20250512,125700,913198500,398500,398000,398500,398000,3
|
|
20250512,125600,912003500,398000,398000,398000,398000,5
|
|
20250512,125500,910013500,398000,398000,398000,398000,1
|
|
20250512,125400,909615500,398000,398000,398000,398000,1
|
|
20250512,125300,909217500,398000,398000,398000,398000,1
|
|
20250512,125200,908819500,398000,398000,398000,398000,51
|
|
20250512,125100,888521500,398000,398000,398000,398000,10
|
|
20250512,125000,884541500,397500,397500,397500,397500,4
|
|
20250512,124900,882951500,398000,398000,398000,397500,56
|
|
20250512,124800,860670000,398000,397500,398000,397500,53
|
|
20250512,124700,839579000,397500,397500,397500,397500,0
|
|
20250512,124600,839579000,397500,398000,398000,397500,56
|
|
20250512,124500,817293500,397500,398000,398000,397500,45
|
|
20250512,124400,799385500,397500,397500,397500,397500,0
|
|
20250512,124300,799385500,397500,397500,397500,397500,4
|
|
20250512,124200,797795500,398000,398000,398000,397500,7
|
|
20250512,124100,795010500,397500,398000,398000,397500,8
|
|
20250512,124000,791828000,397500,397500,397500,397500,2
|
|
20250512,123900,791033000,397500,398000,398000,397500,3
|
|
20250512,123800,789839500,398000,397500,398000,397500,2
|
|
20250512,123700,789044000,397500,397500,397500,397500,3
|
|
20250512,123600,787851500,397500,397500,397500,397500,1
|
|
20250512,123500,787454000,397500,397500,397500,397500,1
|
|
20250512,123400,787056500,397500,398000,398000,397500,6
|
|
20250512,123300,784669000,397500,398000,398000,397500,6
|
|
20250512,123200,782282000,398000,398000,398000,398000,1
|
|
20250512,123100,781884000,397500,398000,398000,397500,11
|
|
20250512,123000,777506500,398000,398000,398000,398000,1
|
|
20250512,122900,777108500,398000,398000,398000,398000,1
|
|
20250512,122800,776710500,398000,398000,398000,398000,33
|
|
20250512,122700,763576500,397500,397500,398000,397500,4
|
|
20250512,122600,761986000,397500,398000,398000,397500,3
|
|
20250512,122500,760793000,398000,398000,398000,397500,13
|
|
20250512,122400,755620500,398000,397500,398000,397500,5
|
|
20250512,122300,753632000,398000,397500,398000,397500,3
|
|
20250512,122200,752438500,397500,397500,397500,397500,1
|
|
20250512,122100,752041000,397500,397500,397500,397500,1
|
|
20250512,122000,751643500,397500,397500,397500,397500,0
|
|
20250512,121900,751643500,397500,398000,398000,397500,4
|
|
20250512,121800,750052500,398000,397500,398000,397500,2
|
|
20250512,121700,749257000,397500,398000,398000,397500,4
|
|
20250512,121600,747666500,398000,398000,398000,398000,2
|
|
20250512,121500,746870500,398000,398000,398000,398000,2
|
|
20250512,121400,746074500,397500,397500,398000,397500,4
|
|
20250512,121300,744483500,397500,397500,397500,397500,3
|
|
20250512,121200,743291000,397500,397500,397500,397500,5
|
|
20250512,121100,741303500,397500,398000,398000,397500,72
|
|
20250512,121000,712653000,398000,398500,398500,398000,3
|
|
20250512,120900,711458000,398000,398000,398000,398000,3
|
|
20250512,120800,710264000,398500,398500,398500,398500,12
|
|
20250512,120700,705482000,398500,398500,398500,398500,1
|
|
20250512,120600,705083500,398500,398500,398500,398500,1
|
|
20250512,120500,704685000,398500,398500,398500,398500,2
|
|
20250512,120400,703888000,398000,398000,398000,398000,2
|
|
20250512,120300,703092000,398000,398500,398500,398000,12
|
|
20250512,120200,698313500,398500,398500,398500,398500,17
|
|
20250512,120100,691539000,398500,398500,398500,398500,0
|
|
20250512,120000,691539000,398500,398500,398500,398500,2
|
|
20250512,115900,690742000,398500,398000,398500,398000,34
|
|
20250512,115800,677193500,398000,398000,398000,398000,4
|
|
20250512,115700,675601500,398000,398000,398000,398000,1
|
|
20250512,115600,675203500,398500,398000,398500,398000,2
|
|
20250512,115500,674407000,398000,398000,398000,398000,1
|
|
20250512,115400,674009000,398000,398000,398000,398000,3
|
|
20250512,115300,672815000,398500,398500,398500,398500,1
|
|
20250512,115200,672416500,398000,398000,398000,398000,1
|
|
20250512,115100,672018500,398000,398000,398000,398000,4
|
|
20250512,115000,670426500,398000,398000,398000,398000,2
|
|
20250512,114900,669630500,398000,398000,398000,398000,1
|
|
20250512,114800,669232500,398000,398000,398500,398000,12
|
|
20250512,114700,664456000,398000,398000,398000,398000,8
|
|
20250512,114600,661272000,398000,398000,398000,397500,3
|
|
20250512,114500,660078500,397500,397500,397500,397500,1
|
|
20250512,114400,659681000,398000,398000,398000,398000,2
|
|
20250512,114300,658885000,398000,398500,398500,397500,5
|
|
20250512,114200,656895000,397500,398000,398500,397500,68
|
|
20250512,114100,629836500,398500,398500,398500,398500,0
|
|
20250512,114000,629836500,398500,398500,398500,398500,11
|
|
20250512,113900,625453000,398500,398500,398500,398500,2
|
|
20250512,113800,624656000,398500,398500,398500,398500,4
|
|
20250512,113700,623062000,398500,398500,398500,398500,2
|
|
20250512,113600,622265000,398500,398500,398500,398500,3
|
|
20250512,113500,621069500,399000,399000,399000,398000,17
|
|
20250512,113400,614288500,398000,398000,399500,398000,54
|
|
20250512,113300,592763500,398000,398500,398500,398000,2
|
|
20250512,113200,591967000,398500,398500,398500,398500,0
|
|
20250512,113100,591967000,398500,398000,398500,398000,3
|
|
20250512,113000,590772500,398500,398500,398500,398500,0
|
|
20250512,112900,590772500,398500,398000,398500,398000,18
|
|
20250512,112800,583600000,398000,398000,398000,397500,130
|
|
20250512,112700,531870000,398000,398500,398500,398000,2
|
|
20250512,112600,531073500,398500,398500,398500,398500,1
|
|
20250512,112500,530675000,398500,398500,398500,398000,7
|
|
20250512,112400,527886000,398500,398500,398500,398000,36
|
|
20250512,112300,513544000,398500,398500,398500,398500,50
|
|
20250512,112200,493619000,398500,398500,398500,398500,1
|
|
20250512,112100,493220500,398500,399000,399500,398500,54
|
|
20250512,112000,471671500,399000,399500,399500,399000,23
|
|
20250512,111900,462491500,399500,399000,399500,399000,4
|
|
20250512,111800,460894500,399500,399500,399500,399500,0
|
|
20250512,111700,460894500,399500,399500,399500,399500,19
|
|
20250512,111600,453304000,399500,399500,399500,399500,9
|
|
20250512,111500,449708500,399000,399000,399000,399000,0
|
|
20250512,111400,449708500,399000,399000,399000,399000,1
|
|
20250512,111300,449309500,399000,399000,399000,399000,1
|
|
20250512,111200,448910500,399000,399000,399000,399000,0
|
|
20250512,111100,448910500,399000,399000,399000,399000,0
|
|
20250512,111000,448910500,399000,399500,399500,399000,3
|
|
20250512,110900,447712500,399000,399000,399000,399000,2
|
|
20250512,110800,446914500,399500,399500,399500,399500,1
|
|
20250512,110700,446515000,399500,399500,399500,399500,3
|
|
20250512,110600,445316500,399500,399500,399500,399500,2
|
|
20250512,110500,444517500,399000,399000,399000,399000,1
|
|
20250512,110400,444118500,399500,399000,399500,399000,3
|
|
20250512,110300,442920500,399500,399500,399500,399500,0
|
|
20250512,110200,442920500,399500,399500,399500,399500,1
|
|
20250512,110100,442521000,399000,399000,399500,399000,5
|
|
20250512,110000,440525500,399500,399000,399500,399000,5
|
|
20250512,105900,438528500,399000,399000,399000,399000,1
|
|
20250512,105800,438129500,399000,399000,399000,399000,1
|
|
20250512,105700,437730500,399500,399500,399500,399500,0
|
|
20250512,105600,437730500,399500,399500,399500,399500,0
|
|
20250512,105500,437730500,399500,399000,399500,399000,3
|
|
20250512,105400,436532500,399000,399000,399000,399000,1
|
|
20250512,105300,436133500,399000,399000,399000,399000,0
|
|
20250512,105200,436133500,399000,399000,399000,399000,1
|
|
20250512,105100,435734500,399000,399000,399000,399000,0
|
|
20250512,105000,435734500,399000,399500,399500,399000,2
|
|
20250512,104900,434936000,399000,399500,399500,399000,7
|
|
20250512,104800,432140500,399000,399000,399000,399000,1
|
|
20250512,104700,431741500,399500,399500,399500,399500,2
|
|
20250512,104600,430942500,399500,399500,399500,399500,1
|
|
20250512,104500,430543000,399500,399000,399500,399000,3
|
|
20250512,104400,429345500,398500,400000,400000,398500,281
|
|
20250512,104300,317023500,400000,400000,400000,400000,1
|
|
20250512,104200,316623500,400500,400500,400500,400500,0
|
|
20250512,104100,316623500,400500,400500,400500,400500,1
|
|
20250512,104000,316223000,400500,400500,400500,400500,8
|
|
20250512,103900,313019000,400500,400250,400500,400250,2
|
|
20250512,103800,312218250,400500,400500,400500,400500,0
|
|
20250512,103700,312218250,400500,400500,400500,400500,4
|
|
20250512,103600,310616250,400500,400000,400500,400000,3
|
|
20250512,103500,309415500,400500,400250,400500,400250,30
|
|
20250512,103400,297401250,400500,400500,400500,400500,0
|
|
20250512,103300,297401250,400500,400500,400500,400500,0
|
|
20250512,103200,297401250,400500,400500,400500,400500,0
|
|
20250512,103100,297401250,400500,400500,400500,400500,0
|
|
20250512,103000,297401250,400500,400250,400500,400250,3
|
|
20250512,102900,296200000,400250,400000,400250,400000,2
|
|
20250512,102800,295399750,400250,400250,400250,400250,1
|
|
20250512,102700,294999500,400000,400000,400000,400000,0
|
|
20250512,102600,294999500,400000,400000,400000,400000,0
|
|
20250512,102500,294999500,400000,400000,400000,400000,0
|
|
20250512,102400,294999500,400000,400000,400000,400000,0
|
|
20250512,102300,294999500,400000,400000,400000,400000,0
|
|
20250512,102200,294999500,400000,400000,400000,400000,0
|
|
20250512,102100,294999500,400000,400000,400000,400000,1
|
|
20250512,102000,294599500,400500,400500,400500,400500,1
|
|
20250512,101900,294199000,400500,400500,400500,400500,0
|
|
20250512,101800,294199000,400500,400500,400500,400500,0
|
|
20250512,101700,294199000,400500,400500,400500,400500,0
|
|
20250512,101600,294199000,400500,400500,400500,400500,1
|
|
20250512,101500,293798500,400000,400000,400000,400000,0
|
|
20250512,101400,293798500,400000,400000,400000,400000,2
|
|
20250512,101300,292998500,400000,400000,400000,400000,1
|
|
20250512,101200,292598500,400000,400000,400000,400000,1
|
|
20250512,101100,292198500,400500,400500,400500,400500,0
|
|
20250512,101000,292198500,400500,400500,400500,400000,5
|
|
20250512,100900,290196500,400500,400500,400500,400500,0
|
|
20250512,100800,290196500,400500,400500,400500,400500,0
|
|
20250512,100700,290196500,400500,400500,400500,400500,1
|
|
20250512,100600,289796000,401000,401000,401000,401000,0
|
|
20250512,100500,289796000,401000,401000,401000,401000,1
|
|
20250512,100400,289395000,401000,401000,401000,401000,5
|
|
20250512,100300,287390000,400500,400500,400500,400500,0
|
|
20250512,100200,287390000,400500,400500,400500,400500,2
|
|
20250512,100100,286589000,400500,400500,400500,400500,2
|
|
20250512,100000,285788000,400500,400000,401000,400000,7
|
|
20250512,095900,282984000,400500,400500,400500,400500,2
|
|
20250512,095800,282183000,401000,401000,401000,401000,1
|
|
20250512,095700,281782000,401000,401000,401000,401000,0
|
|
20250512,095600,281782000,401000,401000,401000,401000,2
|
|
20250512,095500,280980000,401000,401000,401000,401000,0
|
|
20250512,095400,280980000,401000,401000,401000,401000,0
|
|
20250512,095300,280980000,401000,401000,401000,401000,36
|
|
20250512,095200,266544000,401000,401000,401000,401000,5
|
|
20250512,095100,264539000,401000,401000,401000,401000,5
|
|
20250512,095000,262534000,401000,401000,401000,401000,1
|
|
20250512,094900,262133000,400500,400500,400500,400500,5
|
|
20250512,094800,260130500,400500,400500,400500,400500,5
|
|
20250512,094700,258128000,401000,401000,401000,401000,0
|
|
20250512,094600,258128000,401000,401000,401000,401000,0
|
|
20250512,094500,258128000,401000,401000,401000,401000,2
|
|
20250512,094400,257326000,400500,400500,400500,400500,8
|
|
20250512,094300,254122000,400000,400500,400500,400000,18
|
|
20250512,094200,246913500,400500,400500,400500,400500,1
|
|
20250512,094100,246513000,400000,400000,400000,400000,0
|
|
20250512,094000,246513000,400000,400000,400000,400000,19
|
|
20250512,093900,238913000,401000,400500,401000,400500,28
|
|
20250512,093800,227685500,400500,400500,400500,400500,22
|
|
20250512,093700,218874500,400500,400500,400500,400500,3
|
|
20250512,093600,217673000,400500,400500,400500,400500,1
|
|
20250512,093500,217272500,400500,400500,400500,400500,13
|
|
20250512,093400,212066000,400500,400500,400500,400500,4
|
|
20250512,093300,210464000,400500,400500,400500,400500,5
|
|
20250512,093200,208461500,400500,400500,400500,400500,11
|
|
20250512,093100,204056000,400000,400000,400000,400000,10
|
|
20250512,093000,200056000,400500,400500,400500,400500,1
|
|
20250512,092900,199655500,400000,399500,400500,399000,12
|
|
20250512,092800,194858500,400500,400000,400500,400000,20
|
|
20250512,092700,186857500,399500,399500,399500,399500,1
|
|
20250512,092600,186458000,400000,400000,400000,400000,0
|
|
20250512,092500,186458000,400000,400000,400000,400000,0
|
|
20250512,092400,186458000,400000,399500,400000,399500,20
|
|
20250512,092300,178464000,399500,399500,399500,399000,5
|
|
20250512,092200,176467000,399000,399000,399000,399000,1
|
|
20250512,092100,176068000,399000,399000,399000,399000,24
|
|
20250512,092000,166492000,399000,399500,399500,399000,4
|
|
20250512,091900,164894500,399500,399500,399500,399000,10
|
|
20250512,091800,160901500,399500,399000,399500,398500,31
|
|
20250512,091700,148531000,399000,399500,399500,399000,3
|
|
20250512,091600,147333000,399000,400000,400000,399000,19
|
|
20250512,091500,139734000,400000,400000,400000,400000,1
|
|
20250512,091400,139334000,401000,401000,401000,401000,0
|
|
20250512,091300,139334000,401000,401000,401000,401000,3
|
|
20250512,091200,138131000,401500,401000,401500,401000,5
|
|
20250512,091100,136125000,401500,401000,401500,401000,2
|
|
20250512,091000,135322500,400000,399500,400000,398500,13
|
|
20250512,090900,130125000,398000,399500,400000,398000,9
|
|
20250512,090800,126534000,398000,400500,400500,398000,221
|
|
20250512,090700,38101000,400500,401000,401500,400500,54
|
|
20250512,090600,16467500,401000,401500,401500,401000,6
|
|
20250512,090500,14059500,400500,400500,400500,400500,0
|
|
20250512,090400,14059500,400500,401500,401500,400500,6
|
|
20250512,090300,11652000,400500,401500,401500,400500,5
|
|
20250512,090200,9647000,400500,402000,402000,400500,3
|
|
20250512,090100,8442500,401000,401500,401500,401000,8
|
|
20250512,090000,5231000,401500,402500,402500,401500,13
|