576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,183300,2002303000,396500,396500,396500,396500,165
|
|
20250514,183200,2002303000,396500,396500,396500,396500,0
|
|
20250514,183100,2002303000,396500,396500,396500,396500,0
|
|
20250514,183000,2002303000,396500,396500,396500,396500,0
|
|
20250514,182900,2002303000,396500,396500,396500,396500,0
|
|
20250514,182800,2002303000,396500,396500,396500,396500,0
|
|
20250514,182700,2002303000,396500,396500,396500,396500,0
|
|
20250514,182600,2002303000,396500,396500,396500,396500,0
|
|
20250514,182500,2002303000,396500,396500,396500,396500,0
|
|
20250514,182400,2002303000,396500,396500,396500,396500,0
|
|
20250514,182300,2002303000,396500,396500,396500,396500,0
|
|
20250514,182200,2002303000,396500,396500,396500,396500,0
|
|
20250514,182100,2002303000,396500,396500,396500,396500,0
|
|
20250514,182000,2002303000,396500,396500,396500,396500,0
|
|
20250514,181900,2002303000,396500,396500,396500,396500,0
|
|
20250514,181800,2002303000,396500,396500,396500,396500,0
|
|
20250514,181700,2002303000,396500,396500,396500,396500,0
|
|
20250514,181600,2002303000,396500,396500,396500,396500,0
|
|
20250514,181500,2002303000,396500,396500,396500,396500,0
|
|
20250514,181400,2002303000,396500,396500,396500,396500,0
|
|
20250514,181300,2002303000,396500,396500,396500,396500,0
|
|
20250514,181200,2002303000,396500,396500,396500,396500,0
|
|
20250514,181100,2002303000,396500,396500,396500,396500,0
|
|
20250514,181000,2002303000,396500,396500,396500,396500,0
|
|
20250514,180900,2002303000,396500,396500,396500,396500,0
|
|
20250514,180800,2002303000,396500,396500,396500,396500,0
|
|
20250514,180700,2002303000,396500,396500,396500,396500,0
|
|
20250514,180600,2002303000,396500,396500,396500,396500,0
|
|
20250514,180500,2002303000,396500,396500,396500,396500,0
|
|
20250514,180400,2002303000,396500,396500,396500,396500,0
|
|
20250514,180300,2002303000,396500,396500,396500,396500,165
|
|
20250514,180200,2002303000,396500,396500,396500,396500,0
|
|
20250514,180100,2002303000,396500,396500,396500,396500,0
|
|
20250514,180000,2002303000,396500,396500,396500,396500,0
|
|
20250514,175900,2002303000,396500,396500,396500,396500,0
|
|
20250514,175800,2002303000,396500,396500,396500,396500,0
|
|
20250514,175700,2002303000,396500,396500,396500,396500,0
|
|
20250514,175600,2002303000,396500,396500,396500,396500,0
|
|
20250514,175500,2002303000,396500,396500,396500,396500,0
|
|
20250514,175400,2002303000,396500,396500,396500,396500,0
|
|
20250514,175300,2002303000,396500,396500,396500,396500,0
|
|
20250514,175200,2002303000,396500,396500,396500,396500,0
|
|
20250514,175100,2002303000,396500,396500,396500,396500,0
|
|
20250514,175000,2002303000,396500,396500,396500,396500,0
|
|
20250514,174900,2002303000,396500,396500,396500,396500,0
|
|
20250514,174800,2002303000,396500,396500,396500,396500,0
|
|
20250514,174700,2002303000,396500,396500,396500,396500,0
|
|
20250514,174600,2002303000,396500,396500,396500,396500,0
|
|
20250514,174500,2002303000,396500,396500,396500,396500,0
|
|
20250514,174400,2002303000,396500,396500,396500,396500,0
|
|
20250514,174300,2002303000,396500,396500,396500,396500,0
|
|
20250514,174200,2002303000,396500,396500,396500,396500,0
|
|
20250514,174100,2002303000,396500,396500,396500,396500,0
|
|
20250514,174000,2002303000,396500,396500,396500,396500,0
|
|
20250514,173900,2002303000,396500,396500,396500,396500,0
|
|
20250514,173800,2002303000,396500,396500,396500,396500,0
|
|
20250514,173700,2002303000,396500,396500,396500,396500,0
|
|
20250514,173600,2002303000,396500,396500,396500,396500,0
|
|
20250514,173500,2002303000,396500,396500,396500,396500,0
|
|
20250514,173400,2002303000,396500,396500,396500,396500,0
|
|
20250514,173300,2002303000,396500,396500,396500,396500,165
|
|
20250514,173200,2002303000,396500,396500,396500,396500,0
|
|
20250514,173100,2002303000,396500,396500,396500,396500,0
|
|
20250514,173000,2002303000,396500,396500,396500,396500,0
|
|
20250514,172900,2002303000,396500,396500,396500,396500,0
|
|
20250514,172800,2002303000,396500,396500,396500,396500,0
|
|
20250514,172700,2002303000,396500,396500,396500,396500,0
|
|
20250514,172600,2002303000,396500,396500,396500,396500,0
|
|
20250514,172500,2002303000,396500,396500,396500,396500,0
|
|
20250514,172400,2002303000,396500,396500,396500,396500,0
|
|
20250514,172300,2002303000,396500,396500,396500,396500,0
|
|
20250514,172200,2002303000,396500,396500,396500,396500,0
|
|
20250514,172100,2002303000,396500,396500,396500,396500,0
|
|
20250514,172000,2002303000,396500,396500,396500,396500,0
|
|
20250514,171900,2002303000,396500,396500,396500,396500,0
|
|
20250514,171800,2002303000,396500,396500,396500,396500,0
|
|
20250514,171700,2002303000,396500,396500,396500,396500,0
|
|
20250514,171600,2002303000,396500,396500,396500,396500,0
|
|
20250514,171500,2002303000,396500,396500,396500,396500,0
|
|
20250514,171400,2002303000,396500,396500,396500,396500,0
|
|
20250514,171300,2002303000,396500,396500,396500,396500,0
|
|
20250514,171200,2002303000,396500,396500,396500,396500,0
|
|
20250514,171100,2002303000,396500,396500,396500,396500,0
|
|
20250514,171000,2002303000,396500,396500,396500,396500,0
|
|
20250514,170900,2002303000,396500,396500,396500,396500,0
|
|
20250514,170800,2002303000,396500,396500,396500,396500,0
|
|
20250514,170700,2002303000,396500,396500,396500,396500,0
|
|
20250514,170600,2002303000,396500,396500,396500,396500,0
|
|
20250514,170500,2002303000,396500,396500,396500,396500,0
|
|
20250514,170400,2002303000,396500,396500,396500,396500,0
|
|
20250514,170300,2002303000,396500,396500,396500,396500,165
|
|
20250514,170200,2002303000,396500,396500,396500,396500,0
|
|
20250514,170100,2002303000,396500,396500,396500,396500,0
|
|
20250514,170000,2002303000,396500,396500,396500,396500,0
|
|
20250514,165900,2002303000,396500,396500,396500,396500,0
|
|
20250514,165800,2002303000,396500,396500,396500,396500,0
|
|
20250514,165700,2002303000,396500,396500,396500,396500,0
|
|
20250514,165600,2002303000,396500,396500,396500,396500,0
|
|
20250514,165500,2002303000,396500,396500,396500,396500,0
|
|
20250514,165400,2002303000,396500,396500,396500,396500,0
|
|
20250514,165300,2002303000,396500,396500,396500,396500,0
|
|
20250514,165200,2002303000,396500,396500,396500,396500,0
|
|
20250514,165100,2002303000,396500,396500,396500,396500,0
|
|
20250514,165000,2002303000,396500,396500,396500,396500,0
|
|
20250514,164900,2002303000,396500,396500,396500,396500,0
|
|
20250514,164800,2002303000,396500,396500,396500,396500,0
|
|
20250514,164700,2002303000,396500,396500,396500,396500,0
|
|
20250514,164600,2002303000,396500,396500,396500,396500,0
|
|
20250514,164500,2002303000,396500,396500,396500,396500,0
|
|
20250514,164400,2002303000,396500,396500,396500,396500,0
|
|
20250514,164300,2002303000,396500,396500,396500,396500,0
|
|
20250514,164200,2002303000,396500,396500,396500,396500,0
|
|
20250514,164100,2002303000,396500,396500,396500,396500,0
|
|
20250514,164000,2002303000,396500,396500,396500,396500,0
|
|
20250514,163900,2002303000,396500,396500,396500,396500,0
|
|
20250514,163800,2002303000,396500,396500,396500,396500,0
|
|
20250514,163700,2002303000,396500,396500,396500,396500,0
|
|
20250514,163600,2002303000,396500,396500,396500,396500,0
|
|
20250514,163500,2002303000,396500,396500,396500,396500,0
|
|
20250514,163400,2002303000,396500,396500,396500,396500,0
|
|
20250514,163300,2002303000,396500,396500,396500,396500,165
|
|
20250514,163200,2002303000,396500,396500,396500,396500,0
|
|
20250514,163100,2002303000,396500,396500,396500,396500,0
|
|
20250514,163000,2002303000,396500,396500,396500,396500,0
|
|
20250514,162900,2002303000,396500,396500,396500,396500,0
|
|
20250514,162800,2002303000,396500,396500,396500,396500,0
|
|
20250514,162700,2002303000,396500,396500,396500,396500,0
|
|
20250514,162600,2002303000,396500,396500,396500,396500,0
|
|
20250514,162500,2002303000,396500,396500,396500,396500,0
|
|
20250514,162400,2002303000,396500,396500,396500,396500,0
|
|
20250514,162300,2002303000,396500,396500,396500,396500,0
|
|
20250514,162200,2002303000,396500,396500,396500,396500,0
|
|
20250514,162100,2002303000,396500,396500,396500,396500,0
|
|
20250514,162000,2002303000,396500,396500,396500,396500,0
|
|
20250514,161900,2002303000,396500,396500,396500,396500,0
|
|
20250514,161800,2002303000,396500,396500,396500,396500,0
|
|
20250514,161700,2002303000,396500,396500,396500,396500,0
|
|
20250514,161600,2002303000,396500,396500,396500,396500,0
|
|
20250514,161500,2002303000,396500,396500,396500,396500,0
|
|
20250514,161400,2002303000,396500,396500,396500,396500,0
|
|
20250514,161300,2002303000,396500,396500,396500,396500,0
|
|
20250514,161200,2002303000,396500,396500,396500,396500,0
|
|
20250514,161100,2002303000,396500,396500,396500,396500,0
|
|
20250514,161000,2002303000,396500,396500,396500,396500,0
|
|
20250514,160900,2002303000,396500,396500,396500,396500,0
|
|
20250514,160800,2002303000,396500,396500,396500,396500,0
|
|
20250514,160700,2002303000,396500,396500,396500,396500,0
|
|
20250514,160600,2002303000,396500,396500,396500,396500,0
|
|
20250514,160500,2002303000,396500,396500,396500,396500,0
|
|
20250514,160400,2002303000,396500,396500,396500,396500,0
|
|
20250514,160300,2002303000,396500,396500,396500,396500,165
|
|
20250514,160200,2002303000,396500,396500,396500,396500,0
|
|
20250514,160100,2002303000,396500,396500,396500,396500,0
|
|
20250514,160000,2002303000,396500,396500,396500,396500,0
|
|
20250514,155900,2002303000,396500,396500,396500,396500,0
|
|
20250514,155800,2002303000,396500,396500,396500,396500,0
|
|
20250514,155700,2002303000,396500,396500,396500,396500,0
|
|
20250514,155600,2002303000,396500,396500,396500,396500,0
|
|
20250514,155500,2002303000,396500,396500,396500,396500,0
|
|
20250514,155400,2002303000,396500,396500,396500,396500,0
|
|
20250514,155300,2002303000,396500,396500,396500,396500,0
|
|
20250514,155200,2002303000,396500,396500,396500,396500,0
|
|
20250514,155100,2002303000,396500,396500,396500,396500,0
|
|
20250514,155000,2002303000,396500,396500,396500,396500,0
|
|
20250514,154900,2002303000,396500,396500,396500,396500,0
|
|
20250514,154800,2002303000,396500,396500,396500,396500,0
|
|
20250514,154700,2002303000,396500,396500,396500,396500,0
|
|
20250514,154600,2002303000,396500,396500,396500,396500,0
|
|
20250514,154500,2002303000,396500,396500,396500,396500,0
|
|
20250514,154400,2002303000,396500,396500,396500,396500,0
|
|
20250514,154300,2002303000,396500,396500,396500,396500,0
|
|
20250514,154200,2002303000,396500,396500,396500,396500,0
|
|
20250514,154100,2002303000,396500,396500,396500,396500,0
|
|
20250514,154000,2002303000,396500,396500,396500,396500,0
|
|
20250514,153900,2002303000,396500,396500,396500,396500,0
|
|
20250514,153800,2002303000,396500,396500,396500,396500,0
|
|
20250514,153700,2002303000,396500,396500,396500,396500,0
|
|
20250514,153600,2002303000,396500,396500,396500,396500,0
|
|
20250514,153500,2002303000,396500,396500,396500,396500,0
|
|
20250514,153400,2002303000,396500,396500,396500,396500,0
|
|
20250514,153300,2002303000,396500,396500,396500,396500,165
|
|
20250514,153200,2002303000,396500,396500,396500,396500,0
|
|
20250514,153100,2002303000,396500,396500,396500,396500,0
|
|
20250514,153000,2002303000,396500,396500,396500,396500,165
|
|
20250514,152900,1936880500,396000,396000,396000,396000,0
|
|
20250514,152800,1936880500,396000,396000,396000,396000,0
|
|
20250514,152700,1936880500,396000,396000,396000,396000,0
|
|
20250514,152600,1936880500,396000,396000,396000,396000,0
|
|
20250514,152500,1936880500,396000,396000,396000,396000,0
|
|
20250514,152400,1936880500,396000,396000,396000,396000,0
|
|
20250514,152300,1936880500,396000,396000,396000,396000,0
|
|
20250514,152200,1936880500,396000,396000,396000,396000,0
|
|
20250514,152100,1936880500,396000,396000,396000,396000,0
|
|
20250514,152000,1936880500,396000,396000,396000,396000,0
|
|
20250514,151900,1936880500,396000,396000,396000,396000,10
|
|
20250514,151800,1932920500,396000,396000,396000,396000,16
|
|
20250514,151700,1926584500,396000,395500,396000,395500,3
|
|
20250514,151600,1925397500,395500,396000,396000,395500,16
|
|
20250514,151500,1919064500,396000,395500,396000,395500,9
|
|
20250514,151400,1915501500,395500,396000,396000,395500,2
|
|
20250514,151300,1914710000,396000,395000,396000,395000,61
|
|
20250514,151200,1890571500,395000,395000,395000,395000,0
|
|
20250514,151100,1890571500,395000,395500,395500,395000,15
|
|
20250514,151000,1884640000,395500,395000,395500,395000,10
|
|
20250514,150900,1880688000,395500,395500,395500,395000,5
|
|
20250514,150800,1878711000,395500,395500,395500,395000,34
|
|
20250514,150700,1865266000,395000,395500,395500,395000,5
|
|
20250514,150600,1863290500,395000,395000,395000,395000,2
|
|
20250514,150500,1862500500,395000,395000,395000,395000,1
|
|
20250514,150400,1862105500,395000,395000,395500,395000,19
|
|
20250514,150300,1854596500,395500,395500,395500,395500,12
|
|
20250514,150200,1849850500,395500,396000,396000,395500,4
|
|
20250514,150100,1848268000,395500,395000,395500,395000,16
|
|
20250514,150000,1841941000,395500,396000,396000,395000,20
|
|
20250514,145900,1834031000,395500,395000,395500,395000,11
|
|
20250514,145800,1829682000,395500,396000,396000,395500,9
|
|
20250514,145700,1826122000,395000,395500,395500,395000,12
|
|
20250514,145600,1821380500,395000,395000,395500,395000,28
|
|
20250514,145500,1810308000,395000,395000,395000,394500,7
|
|
20250514,145400,1807544000,395000,395000,395000,395000,9
|
|
20250514,145300,1803989000,395000,395000,395000,395000,13
|
|
20250514,145200,1798854000,395000,395000,395000,395000,0
|
|
20250514,145100,1798854000,395000,395500,395500,395000,17
|
|
20250514,145000,1792136000,395500,395500,396000,395500,3
|
|
20250514,144900,1790949000,395500,396000,396000,395500,16
|
|
20250514,144800,1784618500,395500,395500,395500,395500,3
|
|
20250514,144700,1783432000,395500,395000,395500,395000,5
|
|
20250514,144600,1781455000,395000,395000,395500,395000,51
|
|
20250514,144500,1761289500,395000,395000,395000,395000,1
|
|
20250514,144400,1760894500,395000,395500,395500,395000,8
|
|
20250514,144300,1757733500,395500,396000,396000,395000,14
|
|
20250514,144200,1752199500,395500,395500,395500,395500,11
|
|
20250514,144100,1747849000,395500,395500,395500,395500,15
|
|
20250514,144000,1741916500,395500,395500,395500,395500,3
|
|
20250514,143900,1740730000,395500,395500,395500,395500,5
|
|
20250514,143800,1738752500,395500,395500,395500,395500,11
|
|
20250514,143700,1734402000,395500,395500,395500,395500,2
|
|
20250514,143600,1733611000,395500,395500,395500,395500,5
|
|
20250514,143500,1731633500,395500,395500,395500,395500,8
|
|
20250514,143400,1728469500,395500,395500,395500,395500,7
|
|
20250514,143300,1725701000,395500,395500,395500,395500,12
|
|
20250514,143200,1720955000,395500,395500,395500,395500,1
|
|
20250514,143100,1720559500,395500,395500,395500,395500,7
|
|
20250514,143000,1717791000,396000,395500,396000,395500,11
|
|
20250514,142900,1713439500,395500,395500,395500,395500,10
|
|
20250514,142800,1709484500,395500,395500,395500,395500,10
|
|
20250514,142700,1705529500,395500,395500,395500,395500,11
|
|
20250514,142600,1701179000,395500,395500,395500,395500,2
|
|
20250514,142500,1700388000,395500,395500,395500,395500,9
|
|
20250514,142400,1696828500,395500,395500,395500,395500,10
|
|
20250514,142300,1692873500,395500,395500,396000,395500,12
|
|
20250514,142200,1688123000,395500,395500,395500,395000,14
|
|
20250514,142100,1682586500,395500,395500,396000,395500,7
|
|
20250514,142000,1679817500,396000,396000,396000,396000,9
|
|
20250514,141900,1676253500,395500,395500,395500,395500,11
|
|
20250514,141800,1671903000,395500,396000,396000,395500,6
|
|
20250514,141700,1669529000,395500,396000,396000,395500,11
|
|
20250514,141600,1665174000,396500,396000,396500,396000,9
|
|
20250514,141500,1661609500,396000,396000,396000,396000,2
|
|
20250514,141400,1660817500,396000,396250,396250,396000,12
|
|
20250514,141300,1656063000,396500,396000,396500,396000,2
|
|
20250514,141200,1655270500,396000,396000,396500,396000,8
|
|
20250514,141100,1652102000,396000,396000,396000,396000,11
|
|
20250514,141000,1647746000,396000,396000,396000,396000,0
|
|
20250514,140900,1647746000,396000,396000,396000,396000,10
|
|
20250514,140800,1643786000,396000,396000,396000,396000,3
|
|
20250514,140700,1642598000,396000,396500,396500,396000,2
|
|
20250514,140600,1641805500,396500,396000,396500,396000,35
|
|
20250514,140500,1627935000,396500,396000,396500,396000,22
|
|
20250514,140400,1619219500,396000,395000,396000,395000,17
|
|
20250514,140300,1612494000,395500,395500,396000,394500,35
|
|
20250514,140200,1598651000,395000,395000,395000,395000,200
|
|
20250514,140100,1519651000,395500,396000,396000,394500,12
|
|
20250514,140000,1514912000,396000,395500,396000,395000,4
|
|
20250514,135900,1513330000,396000,395000,396000,394500,76
|
|
20250514,135800,1483274000,395000,394500,395000,394500,15
|
|
20250514,135700,1477355000,395000,395000,395000,395000,3
|
|
20250514,135600,1476170000,395500,395000,395500,394500,10
|
|
20250514,135500,1472220000,394500,395000,395000,394500,9
|
|
20250514,135400,1468668500,394500,395000,395000,394500,6
|
|
20250514,135300,1466299500,395000,394500,395000,394500,12
|
|
20250514,135200,1461565000,395000,394500,395000,394500,4
|
|
20250514,135100,1459986000,395500,394500,395500,394500,13
|
|
20250514,135000,1454851000,394500,395000,395000,394500,11
|
|
20250514,134900,1450509500,394500,394500,394500,394500,1
|
|
20250514,134800,1450115000,394500,394500,394500,394500,7
|
|
20250514,134700,1447353500,394000,394500,394500,394000,9
|
|
20250514,134600,1443803500,394500,395000,395000,394500,5
|
|
20250514,134500,1441830500,395000,394000,395000,394000,18
|
|
20250514,134400,1434730500,394000,394500,394500,394000,4
|
|
20250514,134300,1433153000,395000,395000,395000,395000,7
|
|
20250514,134200,1430388000,395000,395000,395000,394500,10
|
|
20250514,134100,1426439500,395000,394000,395000,394000,10
|
|
20250514,134000,1422492500,394500,394500,394500,394500,3
|
|
20250514,133900,1421309000,394500,394500,394500,394500,15
|
|
20250514,133800,1415391500,394500,395000,395000,394500,5
|
|
20250514,133700,1413418000,394500,395000,395000,394500,11
|
|
20250514,133600,1409077500,394500,394500,394500,394500,2
|
|
20250514,133500,1408288500,394500,395000,395000,394500,21
|
|
20250514,133400,1399995500,395000,394500,395000,394500,16
|
|
20250514,133300,1393680500,394500,394500,395000,394500,4
|
|
20250514,133200,1392102000,395000,394500,395000,394500,5
|
|
20250514,133100,1390128500,394000,394500,394500,394000,14
|
|
20250514,133000,1384609000,394500,394000,394500,394000,3
|
|
20250514,132900,1383426000,394500,394500,394500,394000,12
|
|
20250514,132800,1378693000,394500,394500,394500,394500,4
|
|
20250514,132700,1377115000,394000,394000,394500,394000,6
|
|
20250514,132600,1374749500,394000,394500,394500,394000,15
|
|
20250514,132500,1368836500,394500,394500,394500,394500,3
|
|
20250514,132400,1367653000,394500,394500,394500,394500,1
|
|
20250514,132300,1367258500,394500,395000,395000,394500,17
|
|
20250514,132200,1360548000,394500,395000,395000,394500,2
|
|
20250514,132100,1359758500,395000,395000,395000,395000,11
|
|
20250514,132000,1355413500,395000,395000,395000,395000,3
|
|
20250514,131900,1354228500,395000,395000,395000,395000,2
|
|
20250514,131800,1353438500,395000,395000,395000,394500,16
|
|
20250514,131700,1347122000,395000,394500,395000,394500,9
|
|
20250514,131600,1343568000,394500,394000,394500,394000,4
|
|
20250514,131500,1341991500,394000,394000,394500,394000,11
|
|
20250514,131400,1337656500,394500,394500,394500,394500,0
|
|
20250514,131300,1337656500,394500,394000,395000,394000,12
|
|
20250514,131200,1332926500,394000,395000,395000,394000,20
|
|
20250514,131100,1325027500,395000,394500,395000,394500,7
|
|
20250514,131000,1322264500,394500,395000,395000,394500,18
|
|
20250514,130900,1315158000,394500,394500,394500,394500,4
|
|
20250514,130800,1313580000,394500,394500,394500,394500,2
|
|
20250514,130700,1312791000,395000,395000,395000,395000,19
|
|
20250514,130600,1305286000,395000,395000,395000,395000,1
|
|
20250514,130500,1304891000,395000,395000,395000,395000,14
|
|
20250514,130400,1299361000,395500,395000,395500,395000,6
|
|
20250514,130300,1296988500,395000,395000,395000,395000,5
|
|
20250514,130200,1295013500,395000,394500,395000,394500,8
|
|
20250514,130100,1291857000,395000,395000,395500,394500,6
|
|
20250514,130000,1289487000,395000,395000,395500,394500,7
|
|
20250514,125900,1286722000,394500,394500,395000,394500,13
|
|
20250514,125800,1281591000,394500,395000,395000,394000,10
|
|
20250514,125700,1277645000,395500,395500,395500,395500,4
|
|
20250514,125600,1276063000,394500,395000,395000,394500,9
|
|
20250514,125500,1272511500,394000,394000,395000,394000,9
|
|
20250514,125400,1268962000,394500,394500,394500,394500,9
|
|
20250514,125300,1265411500,394500,394000,394500,394000,6
|
|
20250514,125200,1263045500,394000,395000,395000,394000,4
|
|
20250514,125100,1261466500,394500,394500,394500,394500,8
|
|
20250514,125000,1258310500,394500,394500,394500,394000,7
|
|
20250514,124900,1255549500,394500,394500,394500,394000,8
|
|
20250514,124800,1252394000,394000,395000,395000,394000,10
|
|
20250514,124700,1248452000,394500,394500,394500,394500,4
|
|
20250514,124600,1246874000,395000,394500,395000,394500,16
|
|
20250514,124500,1240559500,394500,394500,394500,394500,6
|
|
20250514,124400,1238192500,394500,394500,394500,394500,2
|
|
20250514,124300,1237403500,394000,395000,395000,394000,11
|
|
20250514,124200,1233059500,395000,395000,395000,394500,11
|
|
20250514,124100,1228715500,394500,395000,395000,394500,7
|
|
20250514,124000,1225951000,395000,394500,395000,394500,14
|
|
20250514,123900,1220422500,394500,394500,395000,394500,19
|
|
20250514,123800,1212919000,394000,394500,394500,394000,9
|
|
20250514,123700,1209372000,394500,394500,394500,394000,8
|
|
20250514,123600,1206218000,394500,394500,394500,394000,6
|
|
20250514,123500,1203852000,394000,394500,394500,394000,10
|
|
20250514,123400,1199910500,394000,394500,394500,394000,5
|
|
20250514,123300,1197938500,394500,394500,394500,394500,4
|
|
20250514,123200,1196360500,394500,394500,394500,394500,10
|
|
20250514,123100,1192415500,394500,394500,394500,394500,2
|
|
20250514,123000,1191626500,394500,394500,394500,394500,9
|
|
20250514,122900,1188076000,394500,394500,395000,394500,7
|
|
20250514,122800,1185312500,395000,395000,395000,395000,7
|
|
20250514,122700,1182547500,395000,394500,395000,394500,16
|
|
20250514,122600,1176232000,394500,394500,394500,394500,4
|
|
20250514,122500,1174654000,394500,394500,394500,394500,2
|
|
20250514,122400,1173865000,394500,395000,395000,394500,8
|
|
20250514,122300,1170708500,394500,395000,395000,394500,9
|
|
20250514,122200,1167154500,395000,395000,395000,395000,8
|
|
20250514,122100,1163994500,395000,395000,395000,395000,19
|
|
20250514,122000,1156489500,395000,395000,395000,395000,3
|
|
20250514,121900,1155304500,395000,395000,395000,395000,10
|
|
20250514,121800,1151354500,395000,395000,395000,395000,13
|
|
20250514,121700,1146219500,394500,394500,394500,394500,3
|
|
20250514,121600,1145036000,395000,395000,395000,395000,12
|
|
20250514,121500,1140296000,395000,395000,395000,395000,3
|
|
20250514,121400,1139111000,395000,395000,395000,395000,13
|
|
20250514,121300,1133976000,395000,395000,395000,395000,7
|
|
20250514,121200,1131211000,395500,395000,395500,395000,4
|
|
20250514,121100,1129630500,395000,395000,395000,395000,10
|
|
20250514,121000,1125680500,395000,395500,395500,395000,4
|
|
20250514,120900,1124099500,395000,395000,395000,395000,5
|
|
20250514,120800,1122124500,395000,395000,395000,395000,8
|
|
20250514,120700,1118964500,395000,395000,395000,395000,8
|
|
20250514,120600,1115804500,395000,394500,395000,394500,15
|
|
20250514,120500,1109884000,395000,395000,395000,395000,4
|
|
20250514,120400,1108304000,395000,395000,395000,395000,4
|
|
20250514,120300,1106724000,395000,395250,395250,395000,9
|
|
20250514,120200,1103168500,394500,394500,395000,394500,14
|
|
20250514,120100,1097640000,394500,395000,395000,394500,4
|
|
20250514,120000,1096061000,395000,394500,395000,394000,18
|
|
20250514,115900,1088962000,394500,394500,395000,394000,11
|
|
20250514,115800,1084621000,394500,394500,394500,394500,8
|
|
20250514,115700,1081465000,394500,394500,394500,394500,6
|
|
20250514,115600,1079098000,394500,394500,394500,394500,6
|
|
20250514,115500,1076731000,394500,394500,394500,394500,8
|
|
20250514,115400,1073575000,394500,395000,395000,394500,6
|
|
20250514,115300,1071207000,394500,394500,394500,394500,1
|
|
20250514,115200,1070812500,394500,394500,394500,394000,14
|
|
20250514,115100,1065293000,394500,394000,394500,394000,5
|
|
20250514,115000,1063321500,394500,394000,394500,394000,8
|
|
20250514,114900,1060169000,394500,394500,394500,394500,7
|
|
20250514,114800,1057407500,394000,395000,395000,394000,5
|
|
20250514,114700,1055435000,394500,394500,394500,394500,16
|
|
20250514,114600,1049123000,394500,394500,394500,394500,2
|
|
20250514,114500,1048334000,394500,394500,394500,394500,2
|
|
20250514,114400,1047545000,394500,394500,394500,394500,14
|
|
20250514,114300,1042022000,394500,394500,394500,394500,1
|
|
20250514,114200,1041627500,394500,394500,394500,394500,9
|
|
20250514,114100,1038077000,394500,394500,394500,394500,3
|
|
20250514,114000,1036893500,394500,394500,394500,394500,2
|
|
20250514,113900,1036104500,394500,394500,394500,394000,11
|
|
20250514,113800,1031768500,395000,395000,395000,395000,0
|
|
20250514,113700,1031768500,395000,394500,395000,394000,15
|
|
20250514,113600,1025848000,394500,394500,394500,394500,9
|
|
20250514,113500,1022297500,394500,394500,394500,394500,1
|
|
20250514,113400,1021903000,394500,395000,395000,394500,11
|
|
20250514,113300,1017559000,395000,395000,395000,395000,8
|
|
20250514,113200,1014399000,394000,394500,394500,394000,16
|
|
20250514,113100,1008087750,394000,394500,394500,394000,7
|
|
20250514,113000,1005327750,394500,394500,394500,394500,4
|
|
20250514,112900,1003749750,394500,394500,394500,394500,2
|
|
20250514,112800,1002960750,394500,394500,394500,394500,7
|
|
20250514,112700,1000199250,395000,395000,395000,395000,9
|
|
20250514,112600,996644250,395000,395000,395000,395000,19
|
|
20250514,112500,989139250,395000,395000,395000,395000,18
|
|
20250514,112400,982029250,394500,394500,394500,394500,8
|
|
20250514,112300,978873250,394500,394500,394500,394500,8
|
|
20250514,112200,975717250,394500,395000,395000,394500,3
|
|
20250514,112100,974533250,395000,394500,395000,394500,12
|
|
20250514,112000,969798750,394000,394000,394000,394000,10
|
|
20250514,111900,965858750,394000,394000,394500,394000,9
|
|
20250514,111800,962311250,394000,394000,394500,394000,14
|
|
20250514,111700,956792250,394000,394000,394000,394000,6
|
|
20250514,111600,954428250,394000,394000,394000,394000,5
|
|
20250514,111500,952458250,394000,394000,394000,394000,7
|
|
20250514,111400,949700250,394500,394500,394500,394500,2
|
|
20250514,111300,948911250,394500,394500,395000,394000,7
|
|
20250514,111200,946149750,394000,394500,394500,394000,10
|
|
20250514,111100,942208250,395000,394500,395000,394500,7
|
|
20250514,111000,939444250,395000,394500,395000,394500,10
|
|
20250514,110900,935497250,394000,394500,394500,394000,10
|
|
20250514,110800,931555750,394500,394500,394500,394500,4
|
|
20250514,110700,929977750,394500,394500,394500,394000,14
|
|
20250514,110600,924455250,395000,394500,395000,394500,2
|
|
20250514,110500,923665750,394500,394500,394500,394500,2
|
|
20250514,110400,922876750,395000,394500,395000,394500,11
|
|
20250514,110300,918536750,394500,394500,394500,394500,2
|
|
20250514,110200,917747750,394500,394500,394500,394500,0
|
|
20250514,110100,917747750,394500,395500,395500,394500,11
|
|
20250514,110000,913406250,395500,395500,395500,395000,9
|
|
20250514,105900,909849250,394500,394500,394500,394500,7
|
|
20250514,105800,907087750,395000,395000,395000,394500,8
|
|
20250514,105700,903928750,394500,394500,394500,394500,3
|
|
20250514,105600,902745250,394500,395000,395000,394500,8
|
|
20250514,105500,899588750,395000,394500,396000,394500,8
|
|
20250514,105400,896425750,394500,396000,396000,394500,79
|
|
20250514,105300,865143250,396000,396000,396000,396000,14
|
|
20250514,105200,859599250,396000,396000,396000,396000,3
|
|
20250514,105100,858411250,396500,396000,396500,396000,25
|
|
20250514,105000,848506750,396500,396000,396500,396000,11
|
|
20250514,104900,844145750,396000,396000,397000,396000,131
|
|
20250514,104800,792191750,396000,395000,396000,394000,210
|
|
20250514,104700,709064750,394500,394000,395000,393500,19
|
|
20250514,104600,701577250,394500,394500,394500,394500,9
|
|
20250514,104500,698026750,394500,394500,395250,394500,17
|
|
20250514,104400,691312750,394500,394500,394500,394500,3
|
|
20250514,104300,690129250,394500,394000,394500,394000,14
|
|
20250514,104200,684610750,395000,394500,395000,394500,5
|
|
20250514,104100,682637250,394000,394000,394500,394000,7
|
|
20250514,104000,679878250,394000,394500,394500,394000,12
|
|
20250514,103900,675148750,394000,394000,394000,394000,0
|
|
20250514,103800,675148750,394000,394000,394000,394000,4
|
|
20250514,103700,673572750,394500,395000,395000,394500,13
|
|
20250514,103600,668443750,394500,394500,394500,394500,2
|
|
20250514,103500,667654750,394500,394500,394500,394500,12
|
|
20250514,103400,662920750,394500,394500,394500,394500,5
|
|
20250514,103300,660948250,394500,394500,394500,394500,3
|
|
20250514,103200,659764750,395000,394500,395000,394500,4
|
|
20250514,103100,658185250,394500,394500,394500,394500,4
|
|
20250514,103000,656607250,394500,394500,395000,394500,6
|
|
20250514,102900,654239750,394500,394500,394500,394500,1
|
|
20250514,102800,653845250,395000,395000,395000,395000,6
|
|
20250514,102700,651475250,395000,395000,395000,395000,2
|
|
20250514,102600,650685250,395000,395500,396000,395000,13
|
|
20250514,102500,645543750,395500,395500,395500,395500,2
|
|
20250514,102400,644752750,395500,395000,395500,395000,25
|
|
20250514,102300,634866250,395000,395500,395500,395000,4
|
|
20250514,102200,633285750,395000,395000,395000,395000,1
|
|
20250514,102100,632890750,395000,395000,395000,395000,3
|
|
20250514,102000,631705750,395000,395000,395500,395000,3
|
|
20250514,101900,630520250,395000,395000,395000,395000,3
|
|
20250514,101800,629335250,395000,395250,395250,395000,4
|
|
20250514,101700,627755000,395250,395000,395250,395000,2
|
|
20250514,101600,626964750,395000,395000,395000,395000,1
|
|
20250514,101500,626569750,395000,395000,395000,395000,1
|
|
20250514,101400,626174750,395000,395000,395000,395000,7
|
|
20250514,101300,623409750,395000,395000,395000,395000,2
|
|
20250514,101200,622619750,395000,395000,395000,395000,2
|
|
20250514,101100,621829750,395000,395000,395000,395000,1
|
|
20250514,101000,621434750,395500,395000,395500,395000,11
|
|
20250514,100900,617085750,395000,395000,395500,395000,4
|
|
20250514,100800,615505250,395000,395000,395000,395000,6
|
|
20250514,100700,613135250,395000,395000,395000,395000,5
|
|
20250514,100600,611160250,395000,395000,395000,395000,2
|
|
20250514,100500,610370250,395000,395000,395000,395000,8
|
|
20250514,100400,607210250,395500,395000,395500,395000,56
|
|
20250514,100300,585085750,395000,394500,395000,394000,7
|
|
20250514,100200,582323250,395500,395500,395500,395500,0
|
|
20250514,100100,582323250,395500,395500,396000,395500,11
|
|
20250514,100000,577972250,396000,395500,396000,395000,6
|
|
20250514,095900,575599250,395500,395500,396000,395500,5
|
|
20250514,095800,573621250,395000,395500,395500,395000,3
|
|
20250514,095700,572435750,395500,395000,395500,394500,4
|
|
20250514,095600,570855250,395500,395000,395500,395000,4
|
|
20250514,095500,569274750,395000,395500,395500,395000,3
|
|
20250514,095400,568089250,395500,394500,395500,394500,40
|
|
20250514,095300,552283750,395000,395000,395000,395000,1
|
|
20250514,095200,551888750,394500,394500,395000,394500,8
|
|
20250514,095100,548731250,394000,394000,394500,394000,6
|
|
20250514,095000,546366750,393500,393500,393500,393500,1
|
|
20250514,094900,545973250,394000,394000,394500,394000,5
|
|
20250514,094800,544002750,393500,394500,394500,393500,11
|
|
20250514,094700,539664250,394500,394500,395000,394500,8
|
|
20250514,094600,536507750,394000,394000,394000,394000,4
|
|
20250514,094500,534931750,394000,393500,394000,393500,6
|
|
20250514,094400,532568250,394000,394500,394500,394000,9
|
|
20250514,094300,529020250,394500,394500,394500,394500,1
|
|
20250514,094200,528625750,394500,394500,394500,394500,5
|
|
20250514,094100,526653250,395000,394500,395000,394500,7
|
|
20250514,094000,523890750,394500,395500,395500,394500,2
|
|
20250514,093900,523100750,395000,395000,395000,395000,1
|
|
20250514,093800,522705750,395500,395000,395500,395000,4
|
|
20250514,093700,521124250,396000,395500,396000,395500,32
|
|
20250514,093600,508460250,395000,394000,395000,394000,25
|
|
20250514,093500,498591750,393500,393500,394000,393500,5
|
|
20250514,093400,496623250,394000,394000,394000,394000,4
|
|
20250514,093300,495047250,394000,394000,394000,394000,25
|
|
20250514,093200,485197250,394000,394000,394000,394000,1
|
|
20250514,093100,484803250,394000,394000,394000,394000,6
|
|
20250514,093000,482439250,394500,394500,394500,394500,1
|
|
20250514,092900,482044750,394000,394000,394000,394000,2
|
|
20250514,092800,481256750,394000,394000,394000,394000,3
|
|
20250514,092700,480074750,394000,394000,394000,394000,18
|
|
20250514,092600,472982750,394000,394000,394500,392500,280
|
|
20250514,092500,362669750,394000,393500,394000,393000,688
|
|
20250514,092400,91630750,394000,394000,394000,394000,4
|
|
20250514,092300,90054750,394000,394000,394000,394000,47
|
|
20250514,092200,71536750,394500,394500,394500,394500,0
|
|
20250514,092100,71536750,394500,394000,394500,394000,15
|
|
20250514,092000,65621250,394500,394000,394500,394000,2
|
|
20250514,091900,64832750,393500,394500,394500,393500,18
|
|
20250514,091800,57736250,394500,394500,394500,394500,2
|
|
20250514,091700,56947250,394500,394750,394750,394500,10
|
|
20250514,091600,53002000,394500,394500,394500,394500,2
|
|
20250514,091500,52213000,394000,395000,395000,394000,29
|
|
20250514,091400,40768500,395000,395000,395000,395000,8
|
|
20250514,091300,37608500,395000,395000,395000,395000,0
|
|
20250514,091200,37608500,395000,395000,395000,395000,2
|
|
20250514,091100,36818500,395000,395000,395000,395000,3
|
|
20250514,091000,35633500,395000,395500,395500,395000,14
|
|
20250514,090900,30101000,395500,395500,395500,395000,22
|
|
20250514,090800,21402500,396000,396000,396000,396000,1
|
|
20250514,090700,21006500,396000,396000,396000,396000,3
|
|
20250514,090600,19818500,396500,396500,396500,396000,21
|
|
20250514,090500,11499500,396000,396000,396000,396000,0
|
|
20250514,090400,11499500,396000,396000,396000,396000,1
|
|
20250514,090300,11103500,397000,397000,397000,397000,1
|
|
20250514,090200,10706500,396000,396500,396500,396000,14
|
|
20250514,090100,5161500,396000,396000,396000,396000,4
|
|
20250514,090000,3577500,397500,397500,397500,397500,9
|