571 lines
28 KiB
CSV
571 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,182800,87011525,41500,41500,41500,41500,71
|
|
20250416,182700,87011525,41500,41500,41500,41500,0
|
|
20250416,182600,87011525,41500,41500,41500,41500,0
|
|
20250416,182500,87011525,41500,41500,41500,41500,0
|
|
20250416,182400,87011525,41500,41500,41500,41500,0
|
|
20250416,182300,87011525,41500,41500,41500,41500,0
|
|
20250416,182200,87011525,41500,41500,41500,41500,0
|
|
20250416,182100,87011525,41500,41500,41500,41500,0
|
|
20250416,182000,87011525,41500,41500,41500,41500,0
|
|
20250416,181900,87011525,41500,41500,41500,41500,0
|
|
20250416,181800,87011525,41500,41500,41500,41500,0
|
|
20250416,181700,87011525,41500,41500,41500,41500,0
|
|
20250416,181600,87011525,41500,41500,41500,41500,0
|
|
20250416,181500,87011525,41500,41500,41500,41500,0
|
|
20250416,181400,87011525,41500,41500,41500,41500,0
|
|
20250416,181300,87011525,41500,41500,41500,41500,0
|
|
20250416,181200,87011525,41500,41500,41500,41500,0
|
|
20250416,181100,87011525,41500,41500,41500,41500,0
|
|
20250416,181000,87011525,41500,41500,41500,41500,0
|
|
20250416,180900,87011525,41500,41500,41500,41500,0
|
|
20250416,180800,87011525,41500,41500,41500,41500,0
|
|
20250416,180700,87011525,41500,41500,41500,41500,0
|
|
20250416,180600,87011525,41500,41500,41500,41500,0
|
|
20250416,180500,87011525,41500,41500,41500,41500,0
|
|
20250416,180400,87011525,41500,41500,41500,41500,0
|
|
20250416,180300,87011525,41500,41500,41500,41500,0
|
|
20250416,180200,87011525,41500,41500,41500,41500,0
|
|
20250416,180100,87011525,41500,41500,41500,41500,0
|
|
20250416,180000,87011525,41500,41500,41500,41500,0
|
|
20250416,175900,87011525,41500,41500,41500,41500,0
|
|
20250416,175800,87011525,41500,41500,41500,41500,71
|
|
20250416,175700,87011525,41500,41500,41500,41500,0
|
|
20250416,175600,87011525,41500,41500,41500,41500,0
|
|
20250416,175500,87011525,41500,41500,41500,41500,0
|
|
20250416,175400,87011525,41500,41500,41500,41500,0
|
|
20250416,175300,87011525,41500,41500,41500,41500,0
|
|
20250416,175200,87011525,41500,41500,41500,41500,0
|
|
20250416,175100,87011525,41500,41500,41500,41500,0
|
|
20250416,175000,87011525,41500,41500,41500,41500,0
|
|
20250416,174900,87011525,41500,41500,41500,41500,0
|
|
20250416,174800,87011525,41500,41500,41500,41500,0
|
|
20250416,174700,87011525,41500,41500,41500,41500,0
|
|
20250416,174600,87011525,41500,41500,41500,41500,0
|
|
20250416,174500,87011525,41500,41500,41500,41500,0
|
|
20250416,174400,87011525,41500,41500,41500,41500,0
|
|
20250416,174300,87011525,41500,41500,41500,41500,0
|
|
20250416,174200,87011525,41500,41500,41500,41500,0
|
|
20250416,174100,87011525,41500,41500,41500,41500,0
|
|
20250416,174000,87011525,41500,41500,41500,41500,0
|
|
20250416,173900,87011525,41500,41500,41500,41500,0
|
|
20250416,173800,87011525,41500,41500,41500,41500,0
|
|
20250416,173700,87011525,41500,41500,41500,41500,0
|
|
20250416,173600,87011525,41500,41500,41500,41500,0
|
|
20250416,173500,87011525,41500,41500,41500,41500,0
|
|
20250416,173400,87011525,41500,41500,41500,41500,0
|
|
20250416,173300,87011525,41500,41500,41500,41500,0
|
|
20250416,173200,87011525,41500,41500,41500,41500,0
|
|
20250416,173100,87011525,41500,41500,41500,41500,0
|
|
20250416,173000,87011525,41500,41500,41500,41500,0
|
|
20250416,172900,87011525,41500,41500,41500,41500,0
|
|
20250416,172800,87011525,41500,41500,41500,41500,71
|
|
20250416,172700,87011525,41500,41500,41500,41500,0
|
|
20250416,172600,87011525,41500,41500,41500,41500,0
|
|
20250416,172500,87011525,41500,41500,41500,41500,0
|
|
20250416,172400,87011525,41500,41500,41500,41500,0
|
|
20250416,172300,87011525,41500,41500,41500,41500,0
|
|
20250416,172200,87011525,41500,41500,41500,41500,0
|
|
20250416,172100,87011525,41500,41500,41500,41500,0
|
|
20250416,172000,87011525,41500,41500,41500,41500,0
|
|
20250416,171900,87011525,41500,41500,41500,41500,0
|
|
20250416,171800,87011525,41500,41500,41500,41500,0
|
|
20250416,171700,87011525,41500,41500,41500,41500,0
|
|
20250416,171600,87011525,41500,41500,41500,41500,0
|
|
20250416,171500,87011525,41500,41500,41500,41500,0
|
|
20250416,171400,87011525,41500,41500,41500,41500,0
|
|
20250416,171300,87011525,41500,41500,41500,41500,0
|
|
20250416,171200,87011525,41500,41500,41500,41500,0
|
|
20250416,171100,87011525,41500,41500,41500,41500,0
|
|
20250416,171000,87011525,41500,41500,41500,41500,0
|
|
20250416,170900,87011525,41500,41500,41500,41500,0
|
|
20250416,170800,87011525,41500,41500,41500,41500,0
|
|
20250416,170700,87011525,41500,41500,41500,41500,0
|
|
20250416,170600,87011525,41500,41500,41500,41500,0
|
|
20250416,170500,87011525,41500,41500,41500,41500,0
|
|
20250416,170400,87011525,41500,41500,41500,41500,0
|
|
20250416,170300,87011525,41500,41500,41500,41500,0
|
|
20250416,170200,87011525,41500,41500,41500,41500,0
|
|
20250416,170100,87011525,41500,41500,41500,41500,0
|
|
20250416,170000,87011525,41500,41500,41500,41500,0
|
|
20250416,165900,87011525,41500,41500,41500,41500,0
|
|
20250416,165800,87011525,41500,41500,41500,41500,71
|
|
20250416,165700,87011525,41500,41500,41500,41500,0
|
|
20250416,165600,87011525,41500,41500,41500,41500,0
|
|
20250416,165500,87011525,41500,41500,41500,41500,0
|
|
20250416,165400,87011525,41500,41500,41500,41500,0
|
|
20250416,165300,87011525,41500,41500,41500,41500,0
|
|
20250416,165200,87011525,41500,41500,41500,41500,0
|
|
20250416,165100,87011525,41500,41500,41500,41500,0
|
|
20250416,165000,87011525,41500,41500,41500,41500,0
|
|
20250416,164900,87011525,41500,41500,41500,41500,0
|
|
20250416,164800,87011525,41500,41500,41500,41500,0
|
|
20250416,164700,87011525,41500,41500,41500,41500,0
|
|
20250416,164600,87011525,41500,41500,41500,41500,0
|
|
20250416,164500,87011525,41500,41500,41500,41500,0
|
|
20250416,164400,87011525,41500,41500,41500,41500,0
|
|
20250416,164300,87011525,41500,41500,41500,41500,0
|
|
20250416,164200,87011525,41500,41500,41500,41500,0
|
|
20250416,164100,87011525,41500,41500,41500,41500,0
|
|
20250416,164000,87011525,41500,41500,41500,41500,0
|
|
20250416,163900,87011525,41500,41500,41500,41500,0
|
|
20250416,163800,87011525,41500,41500,41500,41500,0
|
|
20250416,163700,87011525,41500,41500,41500,41500,0
|
|
20250416,163600,87011525,41500,41500,41500,41500,0
|
|
20250416,163500,87011525,41500,41500,41500,41500,0
|
|
20250416,163400,87011525,41500,41500,41500,41500,0
|
|
20250416,163300,87011525,41500,41500,41500,41500,0
|
|
20250416,163200,87011525,41500,41500,41500,41500,0
|
|
20250416,163100,87011525,41500,41500,41500,41500,0
|
|
20250416,163000,87011525,41500,41500,41500,41500,0
|
|
20250416,162900,87011525,41500,41500,41500,41500,0
|
|
20250416,162800,87011525,41500,41500,41500,41500,71
|
|
20250416,162700,87011525,41500,41500,41500,41500,0
|
|
20250416,162600,87011525,41500,41500,41500,41500,0
|
|
20250416,162500,87011525,41500,41500,41500,41500,0
|
|
20250416,162400,87011525,41500,41500,41500,41500,0
|
|
20250416,162300,87011525,41500,41500,41500,41500,0
|
|
20250416,162200,87011525,41500,41500,41500,41500,0
|
|
20250416,162100,87011525,41500,41500,41500,41500,0
|
|
20250416,162000,87011525,41500,41500,41500,41500,0
|
|
20250416,161900,87011525,41500,41500,41500,41500,0
|
|
20250416,161800,87011525,41500,41500,41500,41500,0
|
|
20250416,161700,87011525,41500,41500,41500,41500,0
|
|
20250416,161600,87011525,41500,41500,41500,41500,0
|
|
20250416,161500,87011525,41500,41500,41500,41500,0
|
|
20250416,161400,87011525,41500,41500,41500,41500,0
|
|
20250416,161300,87011525,41500,41500,41500,41500,0
|
|
20250416,161200,87011525,41500,41500,41500,41500,0
|
|
20250416,161100,87011525,41500,41500,41500,41500,0
|
|
20250416,161000,87011525,41500,41500,41500,41500,0
|
|
20250416,160900,87011525,41500,41500,41500,41500,0
|
|
20250416,160800,87011525,41500,41500,41500,41500,0
|
|
20250416,160700,87011525,41500,41500,41500,41500,0
|
|
20250416,160600,87011525,41500,41500,41500,41500,0
|
|
20250416,160500,87011525,41500,41500,41500,41500,0
|
|
20250416,160400,87011525,41500,41500,41500,41500,0
|
|
20250416,160300,87011525,41500,41500,41500,41500,0
|
|
20250416,160200,87011525,41500,41500,41500,41500,0
|
|
20250416,160100,87011525,41500,41500,41500,41500,0
|
|
20250416,160000,87011525,41500,41500,41500,41500,0
|
|
20250416,155900,87011525,41500,41500,41500,41500,0
|
|
20250416,155800,87011525,41500,41500,41500,41500,71
|
|
20250416,155700,87011525,41500,41500,41500,41500,0
|
|
20250416,155600,87011525,41500,41500,41500,41500,0
|
|
20250416,155500,87011525,41500,41500,41500,41500,0
|
|
20250416,155400,87011525,41500,41500,41500,41500,0
|
|
20250416,155300,87011525,41500,41500,41500,41500,0
|
|
20250416,155200,87011525,41500,41500,41500,41500,0
|
|
20250416,155100,87011525,41500,41500,41500,41500,0
|
|
20250416,155000,87011525,41500,41500,41500,41500,0
|
|
20250416,154900,87011525,41500,41500,41500,41500,0
|
|
20250416,154800,87011525,41500,41500,41500,41500,0
|
|
20250416,154700,87011525,41500,41500,41500,41500,0
|
|
20250416,154600,87011525,41500,41500,41500,41500,0
|
|
20250416,154500,87011525,41500,41500,41500,41500,0
|
|
20250416,154400,87011525,41500,41500,41500,41500,0
|
|
20250416,154300,87011525,41500,41500,41500,41500,0
|
|
20250416,154200,87011525,41500,41500,41500,41500,0
|
|
20250416,154100,87011525,41500,41500,41500,41500,0
|
|
20250416,154000,87011525,41500,41500,41500,41500,0
|
|
20250416,153900,87011525,41500,41500,41500,41500,0
|
|
20250416,153800,87011525,41500,41500,41500,41500,0
|
|
20250416,153700,87011525,41500,41500,41500,41500,0
|
|
20250416,153600,87011525,41500,41500,41500,41500,0
|
|
20250416,153500,87011525,41500,41500,41500,41500,0
|
|
20250416,153400,87011525,41500,41500,41500,41500,0
|
|
20250416,153300,87011525,41500,41500,41500,41500,0
|
|
20250416,153200,87011525,41500,41500,41500,41500,0
|
|
20250416,153100,87011525,41500,41500,41500,41500,0
|
|
20250416,153000,87011525,41500,41500,41500,41500,71
|
|
20250416,152900,84065025,41450,41450,41450,41450,0
|
|
20250416,152800,84065025,41450,41450,41450,41450,0
|
|
20250416,152700,84065025,41450,41450,41450,41450,0
|
|
20250416,152600,84065025,41450,41450,41450,41450,0
|
|
20250416,152500,84065025,41450,41450,41450,41450,0
|
|
20250416,152400,84065025,41450,41450,41450,41450,0
|
|
20250416,152300,84065025,41450,41450,41450,41450,0
|
|
20250416,152200,84065025,41450,41450,41450,41450,0
|
|
20250416,152100,84065025,41450,41450,41450,41450,0
|
|
20250416,152000,84065025,41450,41450,41450,41450,0
|
|
20250416,151900,84065025,41450,41450,41450,41450,0
|
|
20250416,151800,84065025,41450,41450,41450,41450,0
|
|
20250416,151700,84065025,41450,41450,41450,41450,2
|
|
20250416,151600,83982125,41400,41450,41450,41400,6
|
|
20250416,151500,83733475,41450,41450,41450,41450,0
|
|
20250416,151400,83733475,41450,41450,41450,41450,4
|
|
20250416,151300,83567675,41400,41400,41400,41400,0
|
|
20250416,151200,83567675,41400,41400,41400,41400,0
|
|
20250416,151100,83567675,41400,41450,41450,41400,6
|
|
20250416,151000,83319025,41450,41450,41450,41450,1
|
|
20250416,150900,83277575,41450,41425,41450,41425,36
|
|
20250416,150800,81785750,41400,41400,41400,41400,165
|
|
20250416,150700,74954750,41450,41450,41450,41450,0
|
|
20250416,150600,74954750,41450,41450,41450,41450,0
|
|
20250416,150500,74954750,41450,41450,41450,41450,4
|
|
20250416,150400,74788950,41400,41450,41450,41400,585
|
|
20250416,150300,50547750,41475,41475,41475,41475,2
|
|
20250416,150200,50464800,41450,41450,41450,41450,5
|
|
20250416,150100,50257550,41475,41475,41475,41475,0
|
|
20250416,150000,50257550,41475,41475,41475,41475,3
|
|
20250416,145900,50133125,41475,41475,41475,41475,0
|
|
20250416,145800,50133125,41475,41475,41475,41475,0
|
|
20250416,145700,50133125,41475,41475,41475,41475,4
|
|
20250416,145600,49967225,41475,41475,41475,41475,0
|
|
20250416,145500,49967225,41475,41475,41475,41475,0
|
|
20250416,145400,49967225,41475,41475,41475,41475,4
|
|
20250416,145300,49801325,41450,41450,41450,41450,3
|
|
20250416,145200,49676975,41450,41450,41450,41450,10
|
|
20250416,145100,49262475,41475,41475,41475,41475,4
|
|
20250416,145000,49096575,41475,41475,41475,41475,0
|
|
20250416,144900,49096575,41475,41450,41475,41450,33
|
|
20250416,144800,47728650,41500,41500,41500,41500,0
|
|
20250416,144700,47728650,41500,41500,41500,41500,0
|
|
20250416,144600,47728650,41500,41500,41500,41500,0
|
|
20250416,144500,47728650,41500,41500,41500,41500,0
|
|
20250416,144400,47728650,41500,41500,41500,41500,0
|
|
20250416,144300,47728650,41500,41500,41500,41500,0
|
|
20250416,144200,47728650,41500,41500,41500,41500,0
|
|
20250416,144100,47728650,41500,41500,41500,41500,0
|
|
20250416,144000,47728650,41500,41500,41500,41500,0
|
|
20250416,143900,47728650,41500,41500,41500,41500,0
|
|
20250416,143800,47728650,41500,41500,41500,41500,0
|
|
20250416,143700,47728650,41500,41500,41500,41500,0
|
|
20250416,143600,47728650,41500,41500,41500,41500,0
|
|
20250416,143500,47728650,41500,41500,41500,41500,0
|
|
20250416,143400,47728650,41500,41500,41500,41500,0
|
|
20250416,143300,47728650,41500,41500,41500,41500,0
|
|
20250416,143200,47728650,41500,41500,41500,41500,0
|
|
20250416,143100,47728650,41500,41500,41500,41500,0
|
|
20250416,143000,47728650,41500,41500,41500,41500,0
|
|
20250416,142900,47728650,41500,41500,41500,41500,1
|
|
20250416,142800,47687150,41450,41450,41450,41450,0
|
|
20250416,142700,47687150,41450,41450,41450,41450,2
|
|
20250416,142600,47604250,41450,41450,41450,41450,0
|
|
20250416,142500,47604250,41450,41450,41450,41450,0
|
|
20250416,142400,47604250,41450,41450,41450,41450,1
|
|
20250416,142300,47562800,41500,41500,41500,41500,0
|
|
20250416,142200,47562800,41500,41500,41500,41500,0
|
|
20250416,142100,47562800,41500,41500,41500,41500,1
|
|
20250416,142000,47521300,41450,41450,41450,41450,1
|
|
20250416,141900,47479850,41500,41500,41500,41500,0
|
|
20250416,141800,47479850,41500,41500,41500,41500,0
|
|
20250416,141700,47479850,41500,41500,41500,41500,0
|
|
20250416,141600,47479850,41500,41500,41500,41500,0
|
|
20250416,141500,47479850,41500,41500,41500,41500,0
|
|
20250416,141400,47479850,41500,41500,41500,41500,0
|
|
20250416,141300,47479850,41500,41500,41500,41500,0
|
|
20250416,141200,47479850,41500,41500,41500,41500,0
|
|
20250416,141100,47479850,41500,41500,41500,41500,0
|
|
20250416,141000,47479850,41500,41500,41500,41500,0
|
|
20250416,140900,47479850,41500,41500,41500,41500,0
|
|
20250416,140800,47479850,41500,41500,41500,41500,0
|
|
20250416,140700,47479850,41500,41500,41500,41500,0
|
|
20250416,140600,47479850,41500,41500,41500,41500,0
|
|
20250416,140500,47479850,41500,41500,41500,41500,0
|
|
20250416,140400,47479850,41500,41500,41500,41500,0
|
|
20250416,140300,47479850,41500,41500,41500,41500,0
|
|
20250416,140200,47479850,41500,41500,41500,41500,0
|
|
20250416,140100,47479850,41500,41500,41500,41500,0
|
|
20250416,140000,47479850,41500,41500,41500,41500,0
|
|
20250416,135900,47479850,41500,41500,41500,41500,0
|
|
20250416,135800,47479850,41500,41500,41500,41500,0
|
|
20250416,135700,47479850,41500,41500,41500,41500,0
|
|
20250416,135600,47479850,41500,41500,41500,41500,1
|
|
20250416,135500,47438350,41500,41500,41500,41500,0
|
|
20250416,135400,47438350,41500,41500,41500,41500,0
|
|
20250416,135300,47438350,41500,41500,41500,41500,2
|
|
20250416,135200,47355350,41500,41500,41500,41500,0
|
|
20250416,135100,47355350,41500,41500,41500,41500,0
|
|
20250416,135000,47355350,41500,41500,41500,41500,2
|
|
20250416,134900,47272350,41500,41500,41500,41500,0
|
|
20250416,134800,47272350,41500,41500,41500,41500,2
|
|
20250416,134700,47189350,41500,41500,41500,41500,0
|
|
20250416,134600,47189350,41500,41500,41500,41500,0
|
|
20250416,134500,47189350,41500,41500,41500,41500,1
|
|
20250416,134400,47147850,41500,41500,41500,41500,0
|
|
20250416,134300,47147850,41500,41500,41500,41500,0
|
|
20250416,134200,47147850,41500,41500,41500,41500,2
|
|
20250416,134100,47064850,41500,41500,41500,41500,0
|
|
20250416,134000,47064850,41500,41500,41500,41500,0
|
|
20250416,133900,47064850,41500,41450,41500,41450,23
|
|
20250416,133800,46111450,41450,41450,41450,41450,1
|
|
20250416,133700,46070000,41500,41500,41500,41500,0
|
|
20250416,133600,46070000,41500,41500,41500,41500,0
|
|
20250416,133500,46070000,41500,41500,41500,41500,0
|
|
20250416,133400,46070000,41500,41500,41500,41500,1
|
|
20250416,133300,46028500,41500,41500,41500,41500,0
|
|
20250416,133200,46028500,41500,41500,41500,41500,0
|
|
20250416,133100,46028500,41500,41500,41500,41500,1
|
|
20250416,133000,45987000,41500,41500,41500,41500,0
|
|
20250416,132900,45987000,41500,41500,41500,41500,0
|
|
20250416,132800,45987000,41500,41500,41500,41500,1
|
|
20250416,132700,45945500,41450,41450,41450,41450,0
|
|
20250416,132600,45945500,41450,41450,41450,41450,7
|
|
20250416,132500,45655350,41500,41500,41500,41500,0
|
|
20250416,132400,45655350,41500,41500,41500,41500,0
|
|
20250416,132300,45655350,41500,41500,41500,41500,0
|
|
20250416,132200,45655350,41500,41500,41500,41500,0
|
|
20250416,132100,45655350,41500,41500,41500,41500,0
|
|
20250416,132000,45655350,41500,41500,41500,41500,0
|
|
20250416,131900,45655350,41500,41500,41500,41500,0
|
|
20250416,131800,45655350,41500,41500,41500,41500,0
|
|
20250416,131700,45655350,41500,41500,41500,41500,0
|
|
20250416,131600,45655350,41500,41500,41500,41500,0
|
|
20250416,131500,45655350,41500,41500,41500,41500,0
|
|
20250416,131400,45655350,41500,41500,41500,41500,0
|
|
20250416,131300,45655350,41500,41500,41500,41500,0
|
|
20250416,131200,45655350,41500,41500,41500,41500,0
|
|
20250416,131100,45655350,41500,41500,41500,41500,0
|
|
20250416,131000,45655350,41500,41500,41500,41500,0
|
|
20250416,130900,45655350,41500,41500,41500,41500,0
|
|
20250416,130800,45655350,41500,41500,41500,41500,0
|
|
20250416,130700,45655350,41500,41500,41500,41500,0
|
|
20250416,130600,45655350,41500,41500,41500,41500,0
|
|
20250416,130500,45655350,41500,41500,41500,41500,0
|
|
20250416,130400,45655350,41500,41500,41500,41500,0
|
|
20250416,130300,45655350,41500,41500,41500,41500,0
|
|
20250416,130200,45655350,41500,41500,41500,41500,0
|
|
20250416,130100,45655350,41500,41500,41500,41500,0
|
|
20250416,130000,45655350,41500,41500,41500,41500,0
|
|
20250416,125900,45655350,41500,41500,41500,41500,0
|
|
20250416,125800,45655350,41500,41500,41500,41500,0
|
|
20250416,125700,45655350,41500,41500,41500,41500,0
|
|
20250416,125600,45655350,41500,41500,41500,41500,0
|
|
20250416,125500,45655350,41500,41500,41500,41500,0
|
|
20250416,125400,45655350,41500,41500,41500,41500,0
|
|
20250416,125300,45655350,41500,41500,41500,41500,0
|
|
20250416,125200,45655350,41500,41500,41500,41500,1
|
|
20250416,125100,45613850,41500,41500,41500,41500,0
|
|
20250416,125000,45613850,41500,41500,41500,41500,2
|
|
20250416,124900,45530850,41450,41450,41450,41450,0
|
|
20250416,124800,45530850,41450,41500,41500,41450,8
|
|
20250416,124700,45199200,41500,41500,41500,41500,0
|
|
20250416,124600,45199200,41500,41500,41500,41500,0
|
|
20250416,124500,45199200,41500,41500,41500,41500,0
|
|
20250416,124400,45199200,41500,41500,41500,41500,0
|
|
20250416,124300,45199200,41500,41500,41500,41500,1
|
|
20250416,124200,45157700,41500,41500,41500,41500,0
|
|
20250416,124100,45157700,41500,41500,41500,41500,2
|
|
20250416,124000,45074700,41500,41500,41500,41500,0
|
|
20250416,123900,45074700,41500,41500,41500,41500,0
|
|
20250416,123800,45074700,41500,41500,41500,41500,6
|
|
20250416,123700,44825700,41450,41450,41450,41450,16
|
|
20250416,123600,44162500,41500,41500,41500,41500,6
|
|
20250416,123500,43913500,41500,41500,41500,41500,0
|
|
20250416,123400,43913500,41500,41500,41500,41500,7
|
|
20250416,123300,43623000,41500,41500,41500,41500,0
|
|
20250416,123200,43623000,41500,41500,41500,41500,0
|
|
20250416,123100,43623000,41500,41500,41500,41500,7
|
|
20250416,123000,43332500,41500,41500,41500,41500,0
|
|
20250416,122900,43332500,41500,41500,41500,41500,7
|
|
20250416,122800,43042000,41500,41500,41500,41500,0
|
|
20250416,122700,43042000,41500,41500,41500,41500,0
|
|
20250416,122600,43042000,41500,41500,41500,41500,7
|
|
20250416,122500,42751500,41500,41500,41500,41500,0
|
|
20250416,122400,42751500,41500,41500,41500,41500,7
|
|
20250416,122300,42461000,41500,41500,41500,41500,0
|
|
20250416,122200,42461000,41500,41500,41500,41500,7
|
|
20250416,122100,42170500,41500,41500,41500,41500,0
|
|
20250416,122000,42170500,41500,41500,41500,41500,0
|
|
20250416,121900,42170500,41500,41500,41500,41500,6
|
|
20250416,121800,41921500,41500,41450,41500,41450,126
|
|
20250416,121700,36698700,41500,41500,41500,41500,0
|
|
20250416,121600,36698700,41500,41500,41500,41500,0
|
|
20250416,121500,36698700,41500,41500,41500,41500,1
|
|
20250416,121400,36657200,41500,41500,41500,41500,0
|
|
20250416,121300,36657200,41500,41500,41500,41500,0
|
|
20250416,121200,36657200,41500,41500,41500,41500,4
|
|
20250416,121100,36491200,41500,41500,41500,41500,0
|
|
20250416,121000,36491200,41500,41500,41500,41500,0
|
|
20250416,120900,36491200,41500,41500,41500,41500,0
|
|
20250416,120800,36491200,41500,41500,41500,41500,0
|
|
20250416,120700,36491200,41500,41500,41500,41500,0
|
|
20250416,120600,36491200,41500,41500,41500,41500,0
|
|
20250416,120500,36491200,41500,41500,41500,41500,0
|
|
20250416,120400,36491200,41500,41500,41500,41500,0
|
|
20250416,120300,36491200,41500,41500,41500,41500,0
|
|
20250416,120200,36491200,41500,41500,41500,41500,0
|
|
20250416,120100,36491200,41500,41500,41500,41500,0
|
|
20250416,120000,36491200,41500,41500,41500,41500,0
|
|
20250416,115900,36491200,41500,41500,41500,41500,0
|
|
20250416,115800,36491200,41500,41500,41500,41500,0
|
|
20250416,115700,36491200,41500,41500,41500,41500,0
|
|
20250416,115600,36491200,41500,41500,41500,41500,1
|
|
20250416,115500,36449700,41500,41500,41500,41500,0
|
|
20250416,115400,36449700,41500,41500,41500,41500,0
|
|
20250416,115300,36449700,41500,41500,41500,41500,3
|
|
20250416,115200,36325200,41500,41500,41500,41500,0
|
|
20250416,115100,36325200,41500,41500,41500,41500,4
|
|
20250416,115000,36159200,41450,41450,41450,41450,0
|
|
20250416,114900,36159200,41450,41500,41500,41450,7
|
|
20250416,114800,35868850,41450,41450,41450,41450,0
|
|
20250416,114700,35868850,41450,41450,41450,41450,20
|
|
20250416,114600,35039850,41500,41500,41500,41500,3
|
|
20250416,114500,34915350,41500,41500,41500,41500,0
|
|
20250416,114400,34915350,41500,41500,41500,41500,5
|
|
20250416,114300,34707850,41500,41500,41500,41500,0
|
|
20250416,114200,34707850,41500,41500,41500,41500,4
|
|
20250416,114100,34541850,41500,41500,41500,41500,0
|
|
20250416,114000,34541850,41500,41500,41500,41500,30
|
|
20250416,113900,33296850,41500,41500,41500,41500,12
|
|
20250416,113800,32798850,41450,41450,41450,41450,0
|
|
20250416,113700,32798850,41450,41450,41450,41450,3
|
|
20250416,113600,32674500,41450,41450,41450,41450,14
|
|
20250416,113500,32094200,41500,41500,41500,41500,0
|
|
20250416,113400,32094200,41500,41500,41500,41500,0
|
|
20250416,113300,32094200,41500,41500,41500,41500,0
|
|
20250416,113200,32094200,41500,41500,41500,41500,0
|
|
20250416,113100,32094200,41500,41500,41500,41500,0
|
|
20250416,113000,32094200,41500,41500,41500,41500,0
|
|
20250416,112900,32094200,41500,41500,41500,41500,0
|
|
20250416,112800,32094200,41500,41500,41500,41500,0
|
|
20250416,112700,32094200,41500,41500,41500,41500,1
|
|
20250416,112600,32052700,41500,41500,41500,41500,0
|
|
20250416,112500,32052700,41500,41500,41500,41500,3
|
|
20250416,112400,31928200,41500,41500,41500,41500,0
|
|
20250416,112300,31928200,41500,41500,41500,41500,4
|
|
20250416,112200,31762200,41500,41500,41500,41500,0
|
|
20250416,112100,31762200,41500,41500,41500,41500,0
|
|
20250416,112000,31762200,41500,41500,41500,41500,4
|
|
20250416,111900,31596200,41500,41500,41500,41500,0
|
|
20250416,111800,31596200,41500,41500,41500,41500,4
|
|
20250416,111700,31430200,41450,41450,41450,41450,0
|
|
20250416,111600,31430200,41450,41450,41450,41450,1
|
|
20250416,111500,31388750,41450,41450,41450,41450,10
|
|
20250416,111400,30974250,41450,41450,41450,41450,4
|
|
20250416,111300,30808450,41500,41500,41500,41500,4
|
|
20250416,111200,30642450,41500,41500,41500,41500,0
|
|
20250416,111100,30642450,41500,41500,41500,41500,3
|
|
20250416,111000,30517950,41450,41450,41450,41450,0
|
|
20250416,110900,30517950,41450,41450,41450,41450,0
|
|
20250416,110800,30517950,41450,41450,41450,41450,0
|
|
20250416,110700,30517950,41450,41450,41450,41450,0
|
|
20250416,110600,30517950,41450,41450,41450,41450,4
|
|
20250416,110500,30352150,41450,41450,41450,41450,0
|
|
20250416,110400,30352150,41450,41450,41450,41450,4
|
|
20250416,110300,30186350,41450,41450,41450,41450,2
|
|
20250416,110200,30103450,41450,41450,41450,41450,0
|
|
20250416,110100,30103450,41450,41500,41500,41450,7
|
|
20250416,110000,29813100,41450,41450,41450,41450,0
|
|
20250416,105900,29813100,41450,41450,41450,41450,0
|
|
20250416,105800,29813100,41450,41450,41450,41450,0
|
|
20250416,105700,29813100,41450,41450,41450,41450,4
|
|
20250416,105600,29647300,41450,41450,41450,41450,0
|
|
20250416,105500,29647300,41450,41450,41450,41450,1
|
|
20250416,105400,29605850,41500,41500,41500,41500,3
|
|
20250416,105300,29481350,41500,41500,41500,41500,0
|
|
20250416,105200,29481350,41500,41500,41500,41500,4
|
|
20250416,105100,29315350,41500,41500,41500,41500,0
|
|
20250416,105000,29315350,41500,41500,41500,41500,4
|
|
20250416,104900,29149350,41450,41450,41450,41450,0
|
|
20250416,104800,29149350,41450,41450,41450,41450,0
|
|
20250416,104700,29149350,41450,41450,41450,41450,3
|
|
20250416,104600,29025000,41450,41450,41450,41450,0
|
|
20250416,104500,29025000,41450,41450,41450,41450,4
|
|
20250416,104400,28859200,41400,41400,41400,41400,0
|
|
20250416,104300,28859200,41400,41400,41400,41400,0
|
|
20250416,104200,28859200,41400,41400,41400,41400,1
|
|
20250416,104100,28817800,41450,41450,41450,41450,0
|
|
20250416,104000,28817800,41450,41450,41450,41450,4
|
|
20250416,103900,28652000,41450,41450,41450,41450,0
|
|
20250416,103800,28652000,41450,41450,41450,41450,4
|
|
20250416,103700,28486200,41450,41450,41450,41450,8
|
|
20250416,103600,28154600,41450,41450,41450,41450,0
|
|
20250416,103500,28154600,41450,41450,41450,41450,3
|
|
20250416,103400,28030250,41450,41450,41450,41450,0
|
|
20250416,103300,28030250,41450,41450,41450,41450,4
|
|
20250416,103200,27864450,41450,41450,41450,41450,0
|
|
20250416,103100,27864450,41450,41450,41450,41450,4
|
|
20250416,103000,27698650,41450,41450,41450,41450,0
|
|
20250416,102900,27698650,41450,41450,41450,41450,0
|
|
20250416,102800,27698650,41450,41450,41450,41450,4
|
|
20250416,102700,27532850,41450,41450,41450,41450,0
|
|
20250416,102600,27532850,41450,41450,41450,41450,4
|
|
20250416,102500,27367050,41450,41450,41450,41450,0
|
|
20250416,102400,27367050,41450,41450,41450,41450,4
|
|
20250416,102300,27201250,41450,41450,41450,41450,0
|
|
20250416,102200,27201250,41450,41450,41450,41450,0
|
|
20250416,102100,27201250,41450,41450,41450,41450,4
|
|
20250416,102000,27035450,41450,41450,41450,41450,0
|
|
20250416,101900,27035450,41450,41450,41450,41450,4
|
|
20250416,101800,26869650,41450,41450,41450,41450,0
|
|
20250416,101700,26869650,41450,41450,41450,41450,0
|
|
20250416,101600,26869650,41450,41450,41450,41450,3
|
|
20250416,101500,26745300,41450,41450,41450,41450,0
|
|
20250416,101400,26745300,41450,41450,41450,41450,4
|
|
20250416,101300,26579500,41450,41450,41450,41450,0
|
|
20250416,101200,26579500,41450,41450,41450,41450,8
|
|
20250416,101100,26247900,41400,41400,41400,41400,0
|
|
20250416,101000,26247900,41400,41400,41400,41400,0
|
|
20250416,100900,26247900,41400,41400,41400,41400,0
|
|
20250416,100800,26247900,41400,41400,41400,41400,0
|
|
20250416,100700,26247900,41400,41400,41400,41400,0
|
|
20250416,100600,26247900,41400,41400,41400,41400,0
|
|
20250416,100500,26247900,41400,41450,41450,41400,6
|
|
20250416,100400,25999300,41450,41450,41450,41450,0
|
|
20250416,100300,25999300,41450,41450,41450,41450,4
|
|
20250416,100200,25833500,41500,41500,41500,41500,4
|
|
20250416,100100,25667500,41500,41500,41500,41500,0
|
|
20250416,100000,25667500,41500,41450,41500,41400,42
|
|
20250416,095900,23925850,41450,41450,41450,41450,0
|
|
20250416,095800,23925850,41450,41450,41450,41450,4
|
|
20250416,095700,23760050,41450,41450,41450,41450,0
|
|
20250416,095600,23760050,41450,41450,41450,41450,0
|
|
20250416,095500,23760050,41450,41450,41450,41450,68
|
|
20250416,095400,20941450,41450,41450,41450,41450,1
|
|
20250416,095300,20900000,41450,41450,41450,41450,4
|
|
20250416,095200,20734200,41450,41450,41450,41450,0
|
|
20250416,095100,20734200,41450,41450,41450,41450,0
|
|
20250416,095000,20734200,41450,41450,41450,41450,4
|
|
20250416,094900,20568400,41450,41450,41450,41450,0
|
|
20250416,094800,20568400,41450,41450,41450,41450,4
|
|
20250416,094700,20402600,41450,41450,41450,41450,30
|
|
20250416,094600,19159100,41450,41450,41450,41450,4
|
|
20250416,094500,18993300,41450,41450,41450,41450,0
|
|
20250416,094400,18993300,41450,41450,41450,41450,0
|
|
20250416,094300,18993300,41450,41450,41450,41450,4
|
|
20250416,094200,18827500,41450,41450,41450,41450,1
|
|
20250416,094100,18786050,41450,41450,41450,41450,3
|
|
20250416,094000,18661700,41450,41450,41450,41450,0
|
|
20250416,093900,18661700,41450,41450,41450,41450,4
|
|
20250416,093800,18495900,41450,41450,41450,41450,0
|
|
20250416,093700,18495900,41450,41450,41450,41450,0
|
|
20250416,093600,18495900,41450,41450,41450,41450,4
|
|
20250416,093500,18330100,41450,41450,41450,41450,0
|
|
20250416,093400,18330100,41450,41450,41450,41450,4
|
|
20250416,093300,18164300,41450,41450,41450,41450,0
|
|
20250416,093200,18164300,41450,41450,41450,41450,4
|
|
20250416,093100,17998500,41450,41450,41450,41450,3
|
|
20250416,093000,17874150,41400,41400,41400,41400,0
|
|
20250416,092900,17874150,41400,41400,41400,41400,3
|
|
20250416,092800,17749950,41450,41450,41450,41450,0
|
|
20250416,092700,17749950,41450,41450,41450,41450,0
|
|
20250416,092600,17749950,41450,41450,41450,41450,0
|
|
20250416,092500,17749950,41450,41450,41450,41450,1
|
|
20250416,092400,17708500,41350,41350,41350,41350,4
|
|
20250416,092300,17543100,41250,41250,41250,41250,0
|
|
20250416,092200,17543100,41250,41250,41250,41250,0
|
|
20250416,092100,17543100,41250,41250,41250,41250,0
|
|
20250416,092000,17543100,41250,41250,41250,41250,3
|
|
20250416,091900,17419350,41250,41250,41250,41250,0
|
|
20250416,091800,17419350,41250,41250,41250,41250,0
|
|
20250416,091700,17419350,41250,41250,41250,41250,0
|
|
20250416,091600,17419350,41250,41250,41250,41250,0
|
|
20250416,091500,17419350,41250,41250,41250,41250,0
|
|
20250416,091400,17419350,41250,41250,41250,41250,0
|
|
20250416,091300,17419350,41250,41250,41250,41250,0
|
|
20250416,091200,17419350,41250,41250,41250,41250,0
|
|
20250416,091100,17419350,41250,41250,41250,41250,0
|
|
20250416,091000,17419350,41250,41250,41250,41250,0
|
|
20250416,090900,17419350,41250,41250,41250,41250,0
|
|
20250416,090800,17419350,41250,41250,41250,41250,61
|
|
20250416,090700,14903100,40400,41000,41000,40400,39
|
|
20250416,090600,13321000,41500,41500,41500,41500,0
|
|
20250416,090500,13321000,41500,41500,41500,41500,214
|
|
20250416,090400,4440000,41500,41450,41500,41450,100
|
|
20250416,090300,290500,41500,41500,41500,41500,0
|
|
20250416,090200,290500,41500,41500,41500,41500,0
|
|
20250416,090100,290500,41500,41500,41500,41500,0
|
|
20250416,090000,290500,41500,41500,41500,41500,7
|