577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,183400,1397529500,396000,396000,396000,396000,137
|
|
20250513,183300,1397529500,396000,396000,396000,396000,0
|
|
20250513,183200,1397529500,396000,396000,396000,396000,0
|
|
20250513,183100,1397529500,396000,396000,396000,396000,0
|
|
20250513,183000,1397529500,396000,396000,396000,396000,0
|
|
20250513,182900,1397529500,396000,396000,396000,396000,0
|
|
20250513,182800,1397529500,396000,396000,396000,396000,0
|
|
20250513,182700,1397529500,396000,396000,396000,396000,0
|
|
20250513,182600,1397529500,396000,396000,396000,396000,0
|
|
20250513,182500,1397529500,396000,396000,396000,396000,0
|
|
20250513,182400,1397529500,396000,396000,396000,396000,0
|
|
20250513,182300,1397529500,396000,396000,396000,396000,0
|
|
20250513,182200,1397529500,396000,396000,396000,396000,0
|
|
20250513,182100,1397529500,396000,396000,396000,396000,0
|
|
20250513,182000,1397529500,396000,396000,396000,396000,0
|
|
20250513,181900,1397529500,396000,396000,396000,396000,0
|
|
20250513,181800,1397529500,396000,396000,396000,396000,0
|
|
20250513,181700,1397529500,396000,396000,396000,396000,0
|
|
20250513,181600,1397529500,396000,396000,396000,396000,0
|
|
20250513,181500,1397529500,396000,396000,396000,396000,0
|
|
20250513,181400,1397529500,396000,396000,396000,396000,0
|
|
20250513,181300,1397529500,396000,396000,396000,396000,0
|
|
20250513,181200,1397529500,396000,396000,396000,396000,0
|
|
20250513,181100,1397529500,396000,396000,396000,396000,0
|
|
20250513,181000,1397529500,396000,396000,396000,396000,0
|
|
20250513,180900,1397529500,396000,396000,396000,396000,0
|
|
20250513,180800,1397529500,396000,396000,396000,396000,0
|
|
20250513,180700,1397529500,396000,396000,396000,396000,0
|
|
20250513,180600,1397529500,396000,396000,396000,396000,0
|
|
20250513,180500,1397529500,396000,396000,396000,396000,0
|
|
20250513,180400,1397529500,396000,396000,396000,396000,137
|
|
20250513,180300,1397529500,396000,396000,396000,396000,0
|
|
20250513,180200,1397529500,396000,396000,396000,396000,0
|
|
20250513,180100,1397529500,396000,396000,396000,396000,0
|
|
20250513,180000,1397529500,396000,396000,396000,396000,0
|
|
20250513,175900,1397529500,396000,396000,396000,396000,0
|
|
20250513,175800,1397529500,396000,396000,396000,396000,0
|
|
20250513,175700,1397529500,396000,396000,396000,396000,0
|
|
20250513,175600,1397529500,396000,396000,396000,396000,0
|
|
20250513,175500,1397529500,396000,396000,396000,396000,0
|
|
20250513,175400,1397529500,396000,396000,396000,396000,0
|
|
20250513,175300,1397529500,396000,396000,396000,396000,0
|
|
20250513,175200,1397529500,396000,396000,396000,396000,0
|
|
20250513,175100,1397529500,396000,396000,396000,396000,0
|
|
20250513,175000,1397529500,396000,396000,396000,396000,0
|
|
20250513,174900,1397529500,396000,396000,396000,396000,0
|
|
20250513,174800,1397529500,396000,396000,396000,396000,0
|
|
20250513,174700,1397529500,396000,396000,396000,396000,0
|
|
20250513,174600,1397529500,396000,396000,396000,396000,0
|
|
20250513,174500,1397529500,396000,396000,396000,396000,0
|
|
20250513,174400,1397529500,396000,396000,396000,396000,0
|
|
20250513,174300,1397529500,396000,396000,396000,396000,0
|
|
20250513,174200,1397529500,396000,396000,396000,396000,0
|
|
20250513,174100,1397529500,396000,396000,396000,396000,0
|
|
20250513,174000,1397529500,396000,396000,396000,396000,0
|
|
20250513,173900,1397529500,396000,396000,396000,396000,0
|
|
20250513,173800,1397529500,396000,396000,396000,396000,0
|
|
20250513,173700,1397529500,396000,396000,396000,396000,0
|
|
20250513,173600,1397529500,396000,396000,396000,396000,0
|
|
20250513,173500,1397529500,396000,396000,396000,396000,0
|
|
20250513,173400,1397529500,396000,396000,396000,396000,137
|
|
20250513,173300,1397529500,396000,396000,396000,396000,0
|
|
20250513,173200,1397529500,396000,396000,396000,396000,0
|
|
20250513,173100,1397529500,396000,396000,396000,396000,0
|
|
20250513,173000,1397529500,396000,396000,396000,396000,0
|
|
20250513,172900,1397529500,396000,396000,396000,396000,0
|
|
20250513,172800,1397529500,396000,396000,396000,396000,0
|
|
20250513,172700,1397529500,396000,396000,396000,396000,0
|
|
20250513,172600,1397529500,396000,396000,396000,396000,0
|
|
20250513,172500,1397529500,396000,396000,396000,396000,0
|
|
20250513,172400,1397529500,396000,396000,396000,396000,0
|
|
20250513,172300,1397529500,396000,396000,396000,396000,0
|
|
20250513,172200,1397529500,396000,396000,396000,396000,0
|
|
20250513,172100,1397529500,396000,396000,396000,396000,0
|
|
20250513,172000,1397529500,396000,396000,396000,396000,0
|
|
20250513,171900,1397529500,396000,396000,396000,396000,0
|
|
20250513,171800,1397529500,396000,396000,396000,396000,0
|
|
20250513,171700,1397529500,396000,396000,396000,396000,0
|
|
20250513,171600,1397529500,396000,396000,396000,396000,0
|
|
20250513,171500,1397529500,396000,396000,396000,396000,0
|
|
20250513,171400,1397529500,396000,396000,396000,396000,0
|
|
20250513,171300,1397529500,396000,396000,396000,396000,0
|
|
20250513,171200,1397529500,396000,396000,396000,396000,0
|
|
20250513,171100,1397529500,396000,396000,396000,396000,0
|
|
20250513,171000,1397529500,396000,396000,396000,396000,0
|
|
20250513,170900,1397529500,396000,396000,396000,396000,0
|
|
20250513,170800,1397529500,396000,396000,396000,396000,0
|
|
20250513,170700,1397529500,396000,396000,396000,396000,0
|
|
20250513,170600,1397529500,396000,396000,396000,396000,0
|
|
20250513,170500,1397529500,396000,396000,396000,396000,0
|
|
20250513,170400,1397529500,396000,396000,396000,396000,137
|
|
20250513,170300,1397529500,396000,396000,396000,396000,0
|
|
20250513,170200,1397529500,396000,396000,396000,396000,0
|
|
20250513,170100,1397529500,396000,396000,396000,396000,0
|
|
20250513,170000,1397529500,396000,396000,396000,396000,0
|
|
20250513,165900,1397529500,396000,396000,396000,396000,0
|
|
20250513,165800,1397529500,396000,396000,396000,396000,0
|
|
20250513,165700,1397529500,396000,396000,396000,396000,0
|
|
20250513,165600,1397529500,396000,396000,396000,396000,0
|
|
20250513,165500,1397529500,396000,396000,396000,396000,0
|
|
20250513,165400,1397529500,396000,396000,396000,396000,0
|
|
20250513,165300,1397529500,396000,396000,396000,396000,0
|
|
20250513,165200,1397529500,396000,396000,396000,396000,0
|
|
20250513,165100,1397529500,396000,396000,396000,396000,0
|
|
20250513,165000,1397529500,396000,396000,396000,396000,0
|
|
20250513,164900,1397529500,396000,396000,396000,396000,0
|
|
20250513,164800,1397529500,396000,396000,396000,396000,0
|
|
20250513,164700,1397529500,396000,396000,396000,396000,0
|
|
20250513,164600,1397529500,396000,396000,396000,396000,0
|
|
20250513,164500,1397529500,396000,396000,396000,396000,0
|
|
20250513,164400,1397529500,396000,396000,396000,396000,0
|
|
20250513,164300,1397529500,396000,396000,396000,396000,0
|
|
20250513,164200,1397529500,396000,396000,396000,396000,0
|
|
20250513,164100,1397529500,396000,396000,396000,396000,0
|
|
20250513,164000,1397529500,396000,396000,396000,396000,0
|
|
20250513,163900,1397529500,396000,396000,396000,396000,0
|
|
20250513,163800,1397529500,396000,396000,396000,396000,0
|
|
20250513,163700,1397529500,396000,396000,396000,396000,0
|
|
20250513,163600,1397529500,396000,396000,396000,396000,0
|
|
20250513,163500,1397529500,396000,396000,396000,396000,0
|
|
20250513,163400,1397529500,396000,396000,396000,396000,137
|
|
20250513,163300,1397529500,396000,396000,396000,396000,0
|
|
20250513,163200,1397529500,396000,396000,396000,396000,0
|
|
20250513,163100,1397529500,396000,396000,396000,396000,0
|
|
20250513,163000,1397529500,396000,396000,396000,396000,0
|
|
20250513,162900,1397529500,396000,396000,396000,396000,0
|
|
20250513,162800,1397529500,396000,396000,396000,396000,0
|
|
20250513,162700,1397529500,396000,396000,396000,396000,0
|
|
20250513,162600,1397529500,396000,396000,396000,396000,0
|
|
20250513,162500,1397529500,396000,396000,396000,396000,0
|
|
20250513,162400,1397529500,396000,396000,396000,396000,0
|
|
20250513,162300,1397529500,396000,396000,396000,396000,0
|
|
20250513,162200,1397529500,396000,396000,396000,396000,0
|
|
20250513,162100,1397529500,396000,396000,396000,396000,0
|
|
20250513,162000,1397529500,396000,396000,396000,396000,0
|
|
20250513,161900,1397529500,396000,396000,396000,396000,0
|
|
20250513,161800,1397529500,396000,396000,396000,396000,0
|
|
20250513,161700,1397529500,396000,396000,396000,396000,0
|
|
20250513,161600,1397529500,396000,396000,396000,396000,0
|
|
20250513,161500,1397529500,396000,396000,396000,396000,0
|
|
20250513,161400,1397529500,396000,396000,396000,396000,0
|
|
20250513,161300,1397529500,396000,396000,396000,396000,0
|
|
20250513,161200,1397529500,396000,396000,396000,396000,0
|
|
20250513,161100,1397529500,396000,396000,396000,396000,0
|
|
20250513,161000,1397529500,396000,396000,396000,396000,0
|
|
20250513,160900,1397529500,396000,396000,396000,396000,0
|
|
20250513,160800,1397529500,396000,396000,396000,396000,0
|
|
20250513,160700,1397529500,396000,396000,396000,396000,0
|
|
20250513,160600,1397529500,396000,396000,396000,396000,0
|
|
20250513,160500,1397529500,396000,396000,396000,396000,0
|
|
20250513,160400,1397529500,396000,396000,396000,396000,137
|
|
20250513,160300,1397529500,396000,396000,396000,396000,0
|
|
20250513,160200,1397529500,396000,396000,396000,396000,0
|
|
20250513,160100,1397529500,396000,396000,396000,396000,0
|
|
20250513,160000,1397529500,396000,396000,396000,396000,0
|
|
20250513,155900,1397529500,396000,396000,396000,396000,0
|
|
20250513,155800,1397529500,396000,396000,396000,396000,0
|
|
20250513,155700,1397529500,396000,396000,396000,396000,0
|
|
20250513,155600,1397529500,396000,396000,396000,396000,0
|
|
20250513,155500,1397529500,396000,396000,396000,396000,0
|
|
20250513,155400,1397529500,396000,396000,396000,396000,0
|
|
20250513,155300,1397529500,396000,396000,396000,396000,0
|
|
20250513,155200,1397529500,396000,396000,396000,396000,0
|
|
20250513,155100,1397529500,396000,396000,396000,396000,0
|
|
20250513,155000,1397529500,396000,396000,396000,396000,0
|
|
20250513,154900,1397529500,396000,396000,396000,396000,0
|
|
20250513,154800,1397529500,396000,396000,396000,396000,0
|
|
20250513,154700,1397529500,396000,396000,396000,396000,0
|
|
20250513,154600,1397529500,396000,396000,396000,396000,0
|
|
20250513,154500,1397529500,396000,396000,396000,396000,0
|
|
20250513,154400,1397529500,396000,396000,396000,396000,0
|
|
20250513,154300,1397529500,396000,396000,396000,396000,0
|
|
20250513,154200,1397529500,396000,396000,396000,396000,0
|
|
20250513,154100,1397529500,396000,396000,396000,396000,0
|
|
20250513,154000,1397529500,396000,396000,396000,396000,0
|
|
20250513,153900,1397529500,396000,396000,396000,396000,0
|
|
20250513,153800,1397529500,396000,396000,396000,396000,0
|
|
20250513,153700,1397529500,396000,396000,396000,396000,0
|
|
20250513,153600,1397529500,396000,396000,396000,396000,0
|
|
20250513,153500,1397529500,396000,396000,396000,396000,0
|
|
20250513,153400,1397529500,396000,396000,396000,396000,137
|
|
20250513,153300,1397529500,396000,396000,396000,396000,0
|
|
20250513,153200,1397529500,396000,396000,396000,396000,0
|
|
20250513,153100,1397529500,396000,396000,396000,396000,0
|
|
20250513,153000,1397529500,396000,396000,396000,396000,137
|
|
20250513,152900,1343277500,393500,393500,393500,393500,0
|
|
20250513,152800,1343277500,393500,393500,393500,393500,0
|
|
20250513,152700,1343277500,393500,393500,393500,393500,0
|
|
20250513,152600,1343277500,393500,393500,393500,393500,0
|
|
20250513,152500,1343277500,393500,393500,393500,393500,0
|
|
20250513,152400,1343277500,393500,393500,393500,393500,0
|
|
20250513,152300,1343277500,393500,393500,393500,393500,0
|
|
20250513,152200,1343277500,393500,393500,393500,393500,0
|
|
20250513,152100,1343277500,393500,393500,393500,393500,0
|
|
20250513,152000,1343277500,393500,393500,393500,393500,0
|
|
20250513,151900,1343277500,393500,393500,396000,393500,6
|
|
20250513,151800,1340914000,394000,394500,394500,394000,9
|
|
20250513,151700,1337365000,394500,394000,394500,394000,9
|
|
20250513,151600,1333817500,394500,394500,394500,393500,15
|
|
20250513,151500,1327906500,393500,394000,394000,393500,5
|
|
20250513,151400,1325937000,394500,394000,394500,394000,4
|
|
20250513,151300,1324359500,394000,393500,394000,393500,3
|
|
20250513,151200,1323178000,393500,394000,394000,393500,17
|
|
20250513,151100,1316483000,394000,394000,394000,394000,1
|
|
20250513,151000,1316089000,393500,394000,394000,393500,16
|
|
20250513,150900,1309785500,394000,394000,394000,394000,2
|
|
20250513,150800,1308997500,394000,393500,394000,393500,6
|
|
20250513,150700,1306634500,394000,393500,394000,393500,19
|
|
20250513,150600,1299149500,393500,393500,393500,393500,6
|
|
20250513,150500,1296788500,393500,394000,394000,393500,19
|
|
20250513,150400,1289308000,393500,393500,394000,393000,17
|
|
20250513,150300,1282620500,394000,393500,394000,393000,19
|
|
20250513,150200,1275142500,393500,393500,394000,393000,28
|
|
20250513,150100,1264127000,393500,393000,393500,393000,23
|
|
20250513,150000,1255083500,393500,393000,394000,393000,30
|
|
20250513,145900,1243270000,393500,393000,393500,393000,23
|
|
20250513,145800,1234226500,393500,393500,393500,393000,25
|
|
20250513,145700,1224397000,393500,393500,394000,393000,31
|
|
20250513,145600,1212199000,393000,393500,393500,393000,18
|
|
20250513,145500,1205122000,393500,393000,393500,393000,30
|
|
20250513,145400,1193326000,393500,393500,393500,393500,6
|
|
20250513,145300,1190965000,393000,393500,393500,393000,20
|
|
20250513,145200,1183098000,393500,393500,393500,393500,41
|
|
20250513,145100,1166964500,393500,393500,393500,393500,11
|
|
20250513,145000,1162636000,393500,393500,393500,393500,11
|
|
20250513,144900,1158307500,393500,394000,394000,393500,23
|
|
20250513,144800,1149256000,393500,394000,394000,393500,13
|
|
20250513,144700,1144139500,393500,393500,394000,393000,30
|
|
20250513,144600,1132338500,393500,393500,393500,393000,21
|
|
20250513,144500,1124078000,393500,393500,393500,393000,16
|
|
20250513,144400,1117785000,394000,393500,394000,393000,26
|
|
20250513,144300,1107559500,393500,393500,393500,393500,16
|
|
20250513,144200,1101263500,393500,393000,393500,393000,62
|
|
20250513,144100,1076870000,393000,393000,393500,393000,22
|
|
20250513,144000,1068221000,393000,393000,393000,393000,11
|
|
20250513,143900,1063898000,393000,393000,393500,393000,14
|
|
20250513,143800,1058395000,393000,393500,393500,393000,18
|
|
20250513,143700,1051320000,393000,393000,393000,393000,18
|
|
20250513,143600,1044246000,393500,393500,393500,393000,14
|
|
20250513,143500,1038739500,393000,393500,393500,393000,100
|
|
20250513,143400,999418500,393000,393500,393500,393000,21
|
|
20250513,143300,991162500,393500,393500,393500,393500,51
|
|
20250513,143200,971094000,393500,393500,393500,393000,32
|
|
20250513,143100,958505000,393500,394000,394000,393500,25
|
|
20250513,143000,948666000,394000,394000,394000,394000,93
|
|
20250513,142900,912024000,394000,394000,394000,394000,86
|
|
20250513,142800,878140000,394000,394000,394000,394000,70
|
|
20250513,142700,850560000,394000,394000,394250,394000,9
|
|
20250513,142600,847013750,394000,394250,394500,394000,26
|
|
20250513,142500,836762750,394500,394500,394500,394500,22
|
|
20250513,142400,828083750,394500,395000,395000,394500,16
|
|
20250513,142300,821770750,394750,394500,394750,394500,12
|
|
20250513,142200,817036500,394500,394500,395000,394500,12
|
|
20250513,142100,812300000,394500,394500,394500,394500,12
|
|
20250513,142000,807566000,394500,394750,395000,394500,13
|
|
20250513,141900,802436750,394500,394500,394750,394500,6
|
|
20250513,141800,800069250,394500,394500,394750,394500,12
|
|
20250513,141700,795335000,394500,394500,394500,394500,12
|
|
20250513,141600,790601000,394500,394500,394500,394500,12
|
|
20250513,141500,785867000,394500,395000,395000,394500,8
|
|
20250513,141400,782709500,394750,394500,394750,394500,9
|
|
20250513,141300,779158750,394750,394500,395000,394500,15
|
|
20250513,141200,773240500,394500,394750,395000,394500,8
|
|
20250513,141100,770082750,394500,395000,395000,394500,20
|
|
20250513,141000,762188000,395000,395000,395250,395000,18
|
|
20250513,140900,755077750,395000,395500,395500,395000,17
|
|
20250513,140800,748360250,395000,395000,395500,394500,172
|
|
20250513,140700,680424500,395000,396000,396000,395000,197
|
|
20250513,140600,602467000,396000,396000,396000,396000,10
|
|
20250513,140500,598507000,396000,396000,396000,396000,5
|
|
20250513,140400,596527000,396000,396000,396000,396000,0
|
|
20250513,140300,596527000,396000,396000,396000,396000,0
|
|
20250513,140200,596527000,396000,396000,396000,396000,2
|
|
20250513,140100,595735000,396250,396000,396250,396000,16
|
|
20250513,140000,589398500,396000,396250,396250,396000,8
|
|
20250513,135900,586230250,396000,396000,396000,396000,0
|
|
20250513,135800,586230250,396000,396000,396000,396000,0
|
|
20250513,135700,586230250,396000,396250,396250,396000,5
|
|
20250513,135600,584250000,396500,396500,396500,396500,0
|
|
20250513,135500,584250000,396500,396000,396500,396000,4
|
|
20250513,135400,582665500,396500,396500,396500,396500,0
|
|
20250513,135300,582665500,396500,396500,396500,396500,1
|
|
20250513,135200,582269000,396000,396000,396000,396000,4
|
|
20250513,135100,580685000,396500,396500,396500,396500,0
|
|
20250513,135000,580685000,396500,396500,396500,396500,1
|
|
20250513,134900,580288500,396000,396000,396000,396000,3
|
|
20250513,134800,579100500,396000,396000,396000,396000,0
|
|
20250513,134700,579100500,396000,396000,396000,396000,0
|
|
20250513,134600,579100500,396000,396000,396000,396000,3
|
|
20250513,134500,577912500,396000,396000,396000,396000,1
|
|
20250513,134400,577516500,396500,396500,396500,396500,0
|
|
20250513,134300,577516500,396500,396500,396500,396500,1
|
|
20250513,134200,577120000,396000,396000,396000,396000,3
|
|
20250513,134100,575932000,396000,396000,396000,396000,1
|
|
20250513,134000,575536000,396000,396000,396000,396000,0
|
|
20250513,133900,575536000,396000,396500,396500,396000,3
|
|
20250513,133800,574347500,396000,396000,396000,396000,0
|
|
20250513,133700,574347500,396000,396000,396000,396000,0
|
|
20250513,133600,574347500,396000,396000,396500,396000,3
|
|
20250513,133500,573159000,396000,396000,396000,396000,3
|
|
20250513,133400,571971000,396000,396000,396000,396000,7
|
|
20250513,133300,569199000,396000,396500,396500,396000,2
|
|
20250513,133200,568406500,396500,396500,396500,396500,4
|
|
20250513,133100,566820500,396000,396000,396000,396000,4
|
|
20250513,133000,565236500,396000,396000,396000,396000,142
|
|
20250513,132900,509004500,396000,396000,396000,396000,2
|
|
20250513,132800,508212500,396000,396000,396000,396000,0
|
|
20250513,132700,508212500,396000,396000,396000,396000,0
|
|
20250513,132600,508212500,396000,396500,396500,396000,4
|
|
20250513,132500,506628000,396500,396000,396500,396000,3
|
|
20250513,132400,505439000,396000,396000,396000,396000,3
|
|
20250513,132300,504251000,396500,396500,396500,396500,1
|
|
20250513,132200,503854500,396500,396500,396500,396500,0
|
|
20250513,132100,503854500,396500,396500,396500,396500,5
|
|
20250513,132000,501872000,396500,396500,396500,396000,13
|
|
20250513,131900,496719000,396000,396500,396500,396000,32
|
|
20250513,131800,484032500,396500,396500,396500,396500,10
|
|
20250513,131700,480067500,396500,396500,396500,396500,0
|
|
20250513,131600,480067500,396500,396750,396750,396500,3
|
|
20250513,131500,478877750,396500,396500,396500,396500,1
|
|
20250513,131400,478481250,396500,396500,396750,396500,5
|
|
20250513,131300,476498500,396500,396500,396500,396500,0
|
|
20250513,131200,476498500,396500,396500,396500,396500,1
|
|
20250513,131100,476102000,396750,396750,396750,396750,0
|
|
20250513,131000,476102000,396750,396750,396750,396500,8
|
|
20250513,130900,472928250,396500,396500,396500,396500,0
|
|
20250513,130800,472928250,396500,396500,396500,396500,1
|
|
20250513,130700,472531750,396750,396750,396750,396750,1
|
|
20250513,130600,472135000,396500,396500,396500,396500,11
|
|
20250513,130500,467773500,396500,396500,396500,396500,59
|
|
20250513,130400,444380000,396500,396500,396500,396500,4
|
|
20250513,130300,442794000,396500,396750,396750,396500,2
|
|
20250513,130200,442000750,396500,396500,396500,396500,0
|
|
20250513,130100,442000750,396500,396750,396750,396500,16
|
|
20250513,130000,435656500,396500,396500,396500,396500,2
|
|
20250513,125900,434863500,396500,396500,396500,396500,0
|
|
20250513,125800,434863500,396500,396500,396500,396500,0
|
|
20250513,125700,434863500,396500,396500,396500,396500,4
|
|
20250513,125600,433277500,397000,396500,397000,396500,2
|
|
20250513,125500,432484000,396500,396500,396500,396500,1
|
|
20250513,125400,432087500,396500,396500,396500,396500,0
|
|
20250513,125300,432087500,396500,396500,396500,396500,0
|
|
20250513,125200,432087500,396500,396500,396500,396500,1
|
|
20250513,125100,431691000,397000,397000,397000,397000,1
|
|
20250513,125000,431294000,397000,397000,397000,397000,1
|
|
20250513,124900,430897000,397000,397000,397000,397000,1
|
|
20250513,124800,430500000,396500,396500,396500,396500,0
|
|
20250513,124700,430500000,396500,396500,396500,396500,2
|
|
20250513,124600,429707000,396500,396500,396500,396500,0
|
|
20250513,124500,429707000,396500,397000,397000,396500,3
|
|
20250513,124400,428517000,396500,396500,396500,396500,0
|
|
20250513,124300,428517000,396500,396500,396500,396500,0
|
|
20250513,124200,428517000,396500,396500,396500,396500,2
|
|
20250513,124100,427724000,396500,397000,397000,396500,3
|
|
20250513,124000,426534000,397000,397000,397000,397000,1
|
|
20250513,123900,426137000,396500,396500,396500,396500,1
|
|
20250513,123800,425740500,396500,397000,397000,396500,3
|
|
20250513,123700,424550500,396500,396500,396500,396500,0
|
|
20250513,123600,424550500,396500,396500,396500,396500,1
|
|
20250513,123500,424154000,396500,396500,396500,396500,1
|
|
20250513,123400,423757500,396750,396750,396750,396750,0
|
|
20250513,123300,423757500,396750,396750,396750,396750,1
|
|
20250513,123200,423360750,396500,396500,396500,396500,1
|
|
20250513,123100,422964250,396500,396500,396500,396500,1
|
|
20250513,123000,422567750,396500,397000,397000,396500,2
|
|
20250513,122900,421774250,396500,396500,397000,396500,5
|
|
20250513,122800,419790750,396500,396500,396500,396500,4
|
|
20250513,122700,418204750,396500,397000,397000,396500,15
|
|
20250513,122600,412251250,397000,396500,397000,396500,3
|
|
20250513,122500,411061250,396500,396500,396500,396500,2
|
|
20250513,122400,410268250,396500,396500,396500,396500,2
|
|
20250513,122300,409475250,396500,396500,396500,396500,2
|
|
20250513,122200,408682250,396500,396500,396500,396500,0
|
|
20250513,122100,408682250,396500,396500,396500,396500,1
|
|
20250513,122000,408285750,396500,396500,397000,396500,3
|
|
20250513,121900,407095750,397000,397000,397000,397000,0
|
|
20250513,121800,407095750,397000,397000,397000,397000,0
|
|
20250513,121700,407095750,397000,397000,397000,397000,0
|
|
20250513,121600,407095750,397000,397000,397000,397000,1
|
|
20250513,121500,406698750,396500,396500,397000,396500,4
|
|
20250513,121400,405112250,396500,396500,396500,396500,2
|
|
20250513,121300,404319250,396500,396500,396500,396500,3
|
|
20250513,121200,403129750,396500,396500,396500,396500,7
|
|
20250513,121100,400354250,396500,396500,396500,396500,0
|
|
20250513,121000,400354250,396500,397000,397000,396500,7
|
|
20250513,120900,397576250,396500,396500,396500,396500,2
|
|
20250513,120800,396783250,397000,397000,397000,396500,14
|
|
20250513,120700,391226750,396750,396750,396750,396750,0
|
|
20250513,120600,391226750,396750,396750,396750,396750,1
|
|
20250513,120500,390830000,396500,396500,396500,396500,3
|
|
20250513,120400,389640500,396500,396500,396500,396500,0
|
|
20250513,120300,389640500,396500,396500,396500,396500,1
|
|
20250513,120200,389244000,396500,397000,397000,396500,2
|
|
20250513,120100,388450500,397000,397000,397000,397000,2
|
|
20250513,120000,387656500,396500,396500,396500,396500,0
|
|
20250513,115900,387656500,396500,397000,397000,396500,13
|
|
20250513,115800,382497000,397000,397000,397000,397000,7
|
|
20250513,115700,379718000,397500,397500,397500,397500,1
|
|
20250513,115600,379320500,397000,397000,397000,397000,1
|
|
20250513,115500,378923500,397000,397000,397000,397000,1
|
|
20250513,115400,378526500,397000,397000,397000,397000,0
|
|
20250513,115300,378526500,397000,397000,397000,397000,3
|
|
20250513,115200,377335500,397000,397000,397000,397000,1
|
|
20250513,115100,376938500,397500,397500,397500,397500,0
|
|
20250513,115000,376938500,397500,397000,397500,397000,2
|
|
20250513,114900,376144000,397000,397000,397000,397000,0
|
|
20250513,114800,376144000,397000,397000,397000,397000,0
|
|
20250513,114700,376144000,397000,397000,397000,397000,1
|
|
20250513,114600,375747000,397500,397500,397500,397500,1
|
|
20250513,114500,375349500,397000,397000,397000,397000,1
|
|
20250513,114400,374952500,397500,397500,397500,397500,1
|
|
20250513,114300,374555000,397000,397000,397000,397000,0
|
|
20250513,114200,374555000,397000,397000,397000,397000,1
|
|
20250513,114100,374158000,397000,397500,398000,397000,10
|
|
20250513,114000,370180500,397000,397000,397000,397000,0
|
|
20250513,113900,370180500,397000,397000,397000,397000,0
|
|
20250513,113800,370180500,397000,397000,397000,397000,3
|
|
20250513,113700,368989500,397000,397500,397500,397000,2
|
|
20250513,113600,368195000,397000,397500,397500,397000,2
|
|
20250513,113500,367400500,397250,397500,397500,397250,3
|
|
20250513,113400,366208250,397500,397500,397500,397500,4
|
|
20250513,113300,364618250,398000,398000,398000,398000,0
|
|
20250513,113200,364618250,398000,398000,398000,398000,1
|
|
20250513,113100,364220250,397500,397500,397500,397500,6
|
|
20250513,113000,361835250,398000,398000,398000,398000,1
|
|
20250513,112900,361437250,397500,397500,397500,397500,1
|
|
20250513,112800,361039750,398000,398000,398000,398000,6
|
|
20250513,112700,358651750,398000,398000,398000,398000,0
|
|
20250513,112600,358651750,398000,398000,398000,398000,0
|
|
20250513,112500,358651750,398000,398000,398000,398000,1
|
|
20250513,112400,358253750,398000,398000,398000,398000,0
|
|
20250513,112300,358253750,398000,398000,398000,398000,22
|
|
20250513,112200,349497750,397500,397500,397500,397500,1
|
|
20250513,112100,349100250,397500,397500,397500,397500,3
|
|
20250513,112000,347907750,398000,397500,398000,397000,5
|
|
20250513,111900,345920250,398000,398000,398000,398000,0
|
|
20250513,111800,345920250,398000,398000,398000,398000,1
|
|
20250513,111700,345522250,397500,397500,397500,397500,6
|
|
20250513,111600,343137250,397500,397500,397500,397500,0
|
|
20250513,111500,343137250,397500,397500,397500,397500,1
|
|
20250513,111400,342739750,398000,398000,398000,398000,1
|
|
20250513,111300,342341750,397500,397500,397500,397500,0
|
|
20250513,111200,342341750,397500,397500,397500,397500,3
|
|
20250513,111100,341149250,397500,397500,397500,397500,0
|
|
20250513,111000,341149250,397500,397500,398000,397500,15
|
|
20250513,110900,335182250,397500,397500,397500,397500,1
|
|
20250513,110800,334784750,397500,397500,397500,397500,0
|
|
20250513,110700,334784750,397500,397500,397500,397500,0
|
|
20250513,110600,334784750,397500,397500,397500,397500,0
|
|
20250513,110500,334784750,397500,397500,397500,397500,0
|
|
20250513,110400,334784750,397500,397500,397500,397000,26
|
|
20250513,110300,324450250,397500,397000,397500,397000,7
|
|
20250513,110200,321670750,397000,397000,397000,397000,4
|
|
20250513,110100,320082750,397000,397500,397500,397000,2
|
|
20250513,110000,319288250,397500,397500,397500,397500,1
|
|
20250513,105900,318890750,397500,396500,397500,396500,4
|
|
20250513,105800,317303750,396500,397000,397000,396500,2
|
|
20250513,105700,316510250,397500,397500,397500,397500,0
|
|
20250513,105600,316510250,397500,397000,397500,396500,4
|
|
20250513,105500,314922250,397000,397000,397000,397000,2
|
|
20250513,105400,314128250,397000,397000,397000,397000,0
|
|
20250513,105300,314128250,397000,397000,397000,397000,10
|
|
20250513,105200,310158250,396500,396500,396500,396500,0
|
|
20250513,105100,310158250,396500,396500,396500,396500,1
|
|
20250513,105000,309761750,397000,397000,397000,397000,0
|
|
20250513,104900,309761750,397000,396500,397000,396500,33
|
|
20250513,104800,296676250,396000,396000,396500,396000,11
|
|
20250513,104700,292316750,396500,396500,396500,396500,26
|
|
20250513,104600,282007750,396500,396500,396500,396500,2
|
|
20250513,104500,281214750,397000,397000,397000,397000,2
|
|
20250513,104400,280420750,396500,396500,396500,396500,2
|
|
20250513,104300,279627750,397000,397000,397000,397000,3
|
|
20250513,104200,278436750,396500,396500,396500,396500,1
|
|
20250513,104100,278040250,397000,397500,397500,397000,6
|
|
20250513,104000,275657750,397500,397000,397500,397000,5
|
|
20250513,103900,273672250,397500,397500,397500,397500,0
|
|
20250513,103800,273672250,397500,397500,397500,397500,1
|
|
20250513,103700,273274750,397000,397000,397000,397000,2
|
|
20250513,103600,272480750,397000,397000,397000,397000,0
|
|
20250513,103500,272480750,397000,396500,397000,396500,31
|
|
20250513,103400,260174750,396500,396500,396500,396500,3
|
|
20250513,103300,258985250,396750,396750,396750,396750,1
|
|
20250513,103200,258588500,396500,396500,396500,396500,0
|
|
20250513,103100,258588500,396500,396500,396500,396500,2
|
|
20250513,103000,257795500,396500,396500,396500,396500,4
|
|
20250513,102900,256209500,396750,396750,396750,396750,0
|
|
20250513,102800,256209500,396750,396750,396750,396750,1
|
|
20250513,102700,255812750,397000,396750,397000,396750,9
|
|
20250513,102600,252240000,396500,396500,396500,396500,1
|
|
20250513,102500,251843500,397000,396500,397000,396500,3
|
|
20250513,102400,250653500,397000,397000,397000,397000,0
|
|
20250513,102300,250653500,397000,397000,397000,397000,1
|
|
20250513,102200,250256500,397000,397000,397000,397000,1
|
|
20250513,102100,249859500,396500,396500,396500,396500,0
|
|
20250513,102000,249859500,396500,396500,396500,396500,1
|
|
20250513,101900,249463000,396500,396500,396500,396500,1
|
|
20250513,101800,249066500,397000,397000,397000,397000,1
|
|
20250513,101700,248669500,397000,397000,397000,397000,0
|
|
20250513,101600,248669500,397000,396500,397000,396500,2
|
|
20250513,101500,247876000,397000,397000,397000,396500,3
|
|
20250513,101400,246685500,397000,397000,397000,397000,1
|
|
20250513,101300,246288500,397000,396500,397000,396500,2
|
|
20250513,101200,245495000,396750,396750,396750,396750,2
|
|
20250513,101100,244701500,396750,396750,396750,396750,0
|
|
20250513,101000,244701500,396750,396750,396750,396500,12
|
|
20250513,100900,239941250,396750,396750,396750,396750,1
|
|
20250513,100800,239544500,396750,396750,396750,396750,1
|
|
20250513,100700,239147750,396500,396500,396500,396500,1
|
|
20250513,100600,238751250,396500,396500,396500,396500,0
|
|
20250513,100500,238751250,396500,396500,396500,396500,0
|
|
20250513,100400,238751250,396500,397000,397500,396500,82
|
|
20250513,100300,206178750,397500,397500,397500,397500,0
|
|
20250513,100200,206178750,397500,397500,397500,397500,0
|
|
20250513,100100,206178750,397500,397500,397500,397500,2
|
|
20250513,100000,205383750,397500,397000,397500,397000,4
|
|
20250513,095900,203794750,397000,397000,397000,397000,0
|
|
20250513,095800,203794750,397000,397000,397000,397000,0
|
|
20250513,095700,203794750,397000,397000,397500,397000,6
|
|
20250513,095600,201411750,397000,397000,397000,397000,3
|
|
20250513,095500,200220750,397000,397000,397000,397000,0
|
|
20250513,095400,200220750,397000,397000,397000,397000,0
|
|
20250513,095300,200220750,397000,397000,397000,397000,0
|
|
20250513,095200,200220750,397000,397000,397000,397000,0
|
|
20250513,095100,200220750,397000,397000,397000,397000,1
|
|
20250513,095000,199823750,397500,397500,397500,397500,1
|
|
20250513,094900,199426250,397500,397500,397500,397500,0
|
|
20250513,094800,199426250,397500,397500,397500,397500,0
|
|
20250513,094700,199426250,397500,397500,397500,397500,0
|
|
20250513,094600,199426250,397500,397000,397500,397000,11
|
|
20250513,094500,195054750,397000,397000,397000,397000,1
|
|
20250513,094400,194657750,397250,397250,397250,397250,0
|
|
20250513,094300,194657750,397250,397250,397250,397250,13
|
|
20250513,094200,189493500,397000,397000,397000,397000,0
|
|
20250513,094100,189493500,397000,397000,397000,397000,0
|
|
20250513,094000,189493500,397000,397000,397000,397000,2
|
|
20250513,093900,188699500,397000,397500,397500,397000,2
|
|
20250513,093800,187905000,397000,397500,397500,397000,2
|
|
20250513,093700,187110500,397500,397500,397500,397500,0
|
|
20250513,093600,187110500,397500,397500,397500,397500,1
|
|
20250513,093500,186713000,397500,397500,397500,397500,0
|
|
20250513,093400,186713000,397500,397500,397500,397500,2
|
|
20250513,093300,185918000,397000,397000,397500,397000,15
|
|
20250513,093200,179962500,397500,397500,397500,397500,0
|
|
20250513,093100,179962500,397500,397500,397500,397500,1
|
|
20250513,093000,179565000,397500,397500,397500,397500,1
|
|
20250513,092900,179167500,397500,397500,397500,397500,1
|
|
20250513,092800,178770000,397000,397000,397000,397000,0
|
|
20250513,092700,178770000,397000,397500,397500,397000,8
|
|
20250513,092600,175592000,397500,397500,397500,397500,3
|
|
20250513,092500,174399500,397500,397500,397500,397500,8
|
|
20250513,092400,171219500,397500,397500,397500,397500,5
|
|
20250513,092300,169232000,398000,398000,398000,398000,2
|
|
20250513,092200,168436000,398000,398000,398000,397500,101
|
|
20250513,092100,128277000,398000,398000,398000,398000,0
|
|
20250513,092000,128277000,398000,398000,398000,398000,2
|
|
20250513,091900,127481000,398000,398000,398000,398000,2
|
|
20250513,091800,126685000,398000,398000,398000,397500,3
|
|
20250513,091700,125491500,398000,398000,398000,398000,10
|
|
20250513,091600,121511500,398500,398500,398500,398500,0
|
|
20250513,091500,121511500,398500,398500,398500,398500,0
|
|
20250513,091400,121511500,398500,398500,398500,398500,5
|
|
20250513,091300,119519000,399000,398000,399000,398000,8
|
|
20250513,091200,116331000,398000,398000,398000,398000,2
|
|
20250513,091100,115535000,398000,398000,398500,398000,56
|
|
20250513,091000,93241000,398500,398000,398500,398000,19
|
|
20250513,090900,85672500,398000,397500,398000,397500,8
|
|
20250513,090800,82489500,397500,397500,397500,397500,22
|
|
20250513,090700,73744500,397500,397000,397500,397000,19
|
|
20250513,090600,66193000,396500,396500,397000,396500,7
|
|
20250513,090500,63417000,396000,396000,396000,396000,1
|
|
20250513,090400,63021000,396500,396000,396500,396000,4
|
|
20250513,090300,61436500,396500,397000,397000,395500,17
|
|
20250513,090200,54706500,397000,397000,397000,397000,3
|
|
20250513,090100,53515500,397000,396500,397000,396500,12
|
|
20250513,090000,48756500,395500,396500,397000,395500,123
|