576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,183300,738385500,405500,405500,405500,405500,104
|
|
20250404,183200,738385500,405500,405500,405500,405500,0
|
|
20250404,183100,738385500,405500,405500,405500,405500,0
|
|
20250404,183000,738385500,405500,405500,405500,405500,0
|
|
20250404,182900,738385500,405500,405500,405500,405500,0
|
|
20250404,182800,738385500,405500,405500,405500,405500,0
|
|
20250404,182700,738385500,405500,405500,405500,405500,0
|
|
20250404,182600,738385500,405500,405500,405500,405500,0
|
|
20250404,182500,738385500,405500,405500,405500,405500,0
|
|
20250404,182400,738385500,405500,405500,405500,405500,0
|
|
20250404,182300,738385500,405500,405500,405500,405500,0
|
|
20250404,182200,738385500,405500,405500,405500,405500,0
|
|
20250404,182100,738385500,405500,405500,405500,405500,0
|
|
20250404,182000,738385500,405500,405500,405500,405500,0
|
|
20250404,181900,738385500,405500,405500,405500,405500,0
|
|
20250404,181800,738385500,405500,405500,405500,405500,0
|
|
20250404,181700,738385500,405500,405500,405500,405500,0
|
|
20250404,181600,738385500,405500,405500,405500,405500,0
|
|
20250404,181500,738385500,405500,405500,405500,405500,0
|
|
20250404,181400,738385500,405500,405500,405500,405500,0
|
|
20250404,181300,738385500,405500,405500,405500,405500,0
|
|
20250404,181200,738385500,405500,405500,405500,405500,0
|
|
20250404,181100,738385500,405500,405500,405500,405500,0
|
|
20250404,181000,738385500,405500,405500,405500,405500,0
|
|
20250404,180900,738385500,405500,405500,405500,405500,0
|
|
20250404,180800,738385500,405500,405500,405500,405500,0
|
|
20250404,180700,738385500,405500,405500,405500,405500,0
|
|
20250404,180600,738385500,405500,405500,405500,405500,0
|
|
20250404,180500,738385500,405500,405500,405500,405500,0
|
|
20250404,180400,738385500,405500,405500,405500,405500,0
|
|
20250404,180300,738385500,405500,405500,405500,405500,104
|
|
20250404,180200,738385500,405500,405500,405500,405500,0
|
|
20250404,180100,738385500,405500,405500,405500,405500,0
|
|
20250404,180000,738385500,405500,405500,405500,405500,0
|
|
20250404,175900,738385500,405500,405500,405500,405500,0
|
|
20250404,175800,738385500,405500,405500,405500,405500,0
|
|
20250404,175700,738385500,405500,405500,405500,405500,0
|
|
20250404,175600,738385500,405500,405500,405500,405500,0
|
|
20250404,175500,738385500,405500,405500,405500,405500,0
|
|
20250404,175400,738385500,405500,405500,405500,405500,0
|
|
20250404,175300,738385500,405500,405500,405500,405500,0
|
|
20250404,175200,738385500,405500,405500,405500,405500,0
|
|
20250404,175100,738385500,405500,405500,405500,405500,0
|
|
20250404,175000,738385500,405500,405500,405500,405500,0
|
|
20250404,174900,738385500,405500,405500,405500,405500,0
|
|
20250404,174800,738385500,405500,405500,405500,405500,0
|
|
20250404,174700,738385500,405500,405500,405500,405500,0
|
|
20250404,174600,738385500,405500,405500,405500,405500,0
|
|
20250404,174500,738385500,405500,405500,405500,405500,0
|
|
20250404,174400,738385500,405500,405500,405500,405500,0
|
|
20250404,174300,738385500,405500,405500,405500,405500,0
|
|
20250404,174200,738385500,405500,405500,405500,405500,0
|
|
20250404,174100,738385500,405500,405500,405500,405500,0
|
|
20250404,174000,738385500,405500,405500,405500,405500,0
|
|
20250404,173900,738385500,405500,405500,405500,405500,0
|
|
20250404,173800,738385500,405500,405500,405500,405500,0
|
|
20250404,173700,738385500,405500,405500,405500,405500,0
|
|
20250404,173600,738385500,405500,405500,405500,405500,0
|
|
20250404,173500,738385500,405500,405500,405500,405500,0
|
|
20250404,173400,738385500,405500,405500,405500,405500,0
|
|
20250404,173300,738385500,405500,405500,405500,405500,104
|
|
20250404,173200,738385500,405500,405500,405500,405500,0
|
|
20250404,173100,738385500,405500,405500,405500,405500,0
|
|
20250404,173000,738385500,405500,405500,405500,405500,0
|
|
20250404,172900,738385500,405500,405500,405500,405500,0
|
|
20250404,172800,738385500,405500,405500,405500,405500,0
|
|
20250404,172700,738385500,405500,405500,405500,405500,0
|
|
20250404,172600,738385500,405500,405500,405500,405500,0
|
|
20250404,172500,738385500,405500,405500,405500,405500,0
|
|
20250404,172400,738385500,405500,405500,405500,405500,0
|
|
20250404,172300,738385500,405500,405500,405500,405500,0
|
|
20250404,172200,738385500,405500,405500,405500,405500,0
|
|
20250404,172100,738385500,405500,405500,405500,405500,0
|
|
20250404,172000,738385500,405500,405500,405500,405500,0
|
|
20250404,171900,738385500,405500,405500,405500,405500,0
|
|
20250404,171800,738385500,405500,405500,405500,405500,0
|
|
20250404,171700,738385500,405500,405500,405500,405500,0
|
|
20250404,171600,738385500,405500,405500,405500,405500,0
|
|
20250404,171500,738385500,405500,405500,405500,405500,0
|
|
20250404,171400,738385500,405500,405500,405500,405500,0
|
|
20250404,171300,738385500,405500,405500,405500,405500,0
|
|
20250404,171200,738385500,405500,405500,405500,405500,0
|
|
20250404,171100,738385500,405500,405500,405500,405500,0
|
|
20250404,171000,738385500,405500,405500,405500,405500,0
|
|
20250404,170900,738385500,405500,405500,405500,405500,0
|
|
20250404,170800,738385500,405500,405500,405500,405500,0
|
|
20250404,170700,738385500,405500,405500,405500,405500,0
|
|
20250404,170600,738385500,405500,405500,405500,405500,0
|
|
20250404,170500,738385500,405500,405500,405500,405500,0
|
|
20250404,170400,738385500,405500,405500,405500,405500,0
|
|
20250404,170300,738385500,405500,405500,405500,405500,104
|
|
20250404,170200,738385500,405500,405500,405500,405500,0
|
|
20250404,170100,738385500,405500,405500,405500,405500,0
|
|
20250404,170000,738385500,405500,405500,405500,405500,0
|
|
20250404,165900,738385500,405500,405500,405500,405500,0
|
|
20250404,165800,738385500,405500,405500,405500,405500,0
|
|
20250404,165700,738385500,405500,405500,405500,405500,0
|
|
20250404,165600,738385500,405500,405500,405500,405500,0
|
|
20250404,165500,738385500,405500,405500,405500,405500,0
|
|
20250404,165400,738385500,405500,405500,405500,405500,0
|
|
20250404,165300,738385500,405500,405500,405500,405500,0
|
|
20250404,165200,738385500,405500,405500,405500,405500,0
|
|
20250404,165100,738385500,405500,405500,405500,405500,0
|
|
20250404,165000,738385500,405500,405500,405500,405500,0
|
|
20250404,164900,738385500,405500,405500,405500,405500,0
|
|
20250404,164800,738385500,405500,405500,405500,405500,0
|
|
20250404,164700,738385500,405500,405500,405500,405500,0
|
|
20250404,164600,738385500,405500,405500,405500,405500,0
|
|
20250404,164500,738385500,405500,405500,405500,405500,0
|
|
20250404,164400,738385500,405500,405500,405500,405500,0
|
|
20250404,164300,738385500,405500,405500,405500,405500,0
|
|
20250404,164200,738385500,405500,405500,405500,405500,0
|
|
20250404,164100,738385500,405500,405500,405500,405500,0
|
|
20250404,164000,738385500,405500,405500,405500,405500,0
|
|
20250404,163900,738385500,405500,405500,405500,405500,0
|
|
20250404,163800,738385500,405500,405500,405500,405500,0
|
|
20250404,163700,738385500,405500,405500,405500,405500,0
|
|
20250404,163600,738385500,405500,405500,405500,405500,0
|
|
20250404,163500,738385500,405500,405500,405500,405500,0
|
|
20250404,163400,738385500,405500,405500,405500,405500,0
|
|
20250404,163300,738385500,405500,405500,405500,405500,104
|
|
20250404,163200,738385500,405500,405500,405500,405500,0
|
|
20250404,163100,738385500,405500,405500,405500,405500,0
|
|
20250404,163000,738385500,405500,405500,405500,405500,0
|
|
20250404,162900,738385500,405500,405500,405500,405500,0
|
|
20250404,162800,738385500,405500,405500,405500,405500,0
|
|
20250404,162700,738385500,405500,405500,405500,405500,0
|
|
20250404,162600,738385500,405500,405500,405500,405500,0
|
|
20250404,162500,738385500,405500,405500,405500,405500,0
|
|
20250404,162400,738385500,405500,405500,405500,405500,0
|
|
20250404,162300,738385500,405500,405500,405500,405500,0
|
|
20250404,162200,738385500,405500,405500,405500,405500,0
|
|
20250404,162100,738385500,405500,405500,405500,405500,0
|
|
20250404,162000,738385500,405500,405500,405500,405500,0
|
|
20250404,161900,738385500,405500,405500,405500,405500,0
|
|
20250404,161800,738385500,405500,405500,405500,405500,0
|
|
20250404,161700,738385500,405500,405500,405500,405500,0
|
|
20250404,161600,738385500,405500,405500,405500,405500,0
|
|
20250404,161500,738385500,405500,405500,405500,405500,0
|
|
20250404,161400,738385500,405500,405500,405500,405500,0
|
|
20250404,161300,738385500,405500,405500,405500,405500,0
|
|
20250404,161200,738385500,405500,405500,405500,405500,0
|
|
20250404,161100,738385500,405500,405500,405500,405500,0
|
|
20250404,161000,738385500,405500,405500,405500,405500,0
|
|
20250404,160900,738385500,405500,405500,405500,405500,0
|
|
20250404,160800,738385500,405500,405500,405500,405500,0
|
|
20250404,160700,738385500,405500,405500,405500,405500,0
|
|
20250404,160600,738385500,405500,405500,405500,405500,0
|
|
20250404,160500,738385500,405500,405500,405500,405500,0
|
|
20250404,160400,738385500,405500,405500,405500,405500,0
|
|
20250404,160300,738385500,405500,405500,405500,405500,104
|
|
20250404,160200,738385500,405500,405500,405500,405500,0
|
|
20250404,160100,738385500,405500,405500,405500,405500,0
|
|
20250404,160000,738385500,405500,405500,405500,405500,0
|
|
20250404,155900,738385500,405500,405500,405500,405500,0
|
|
20250404,155800,738385500,405500,405500,405500,405500,0
|
|
20250404,155700,738385500,405500,405500,405500,405500,0
|
|
20250404,155600,738385500,405500,405500,405500,405500,0
|
|
20250404,155500,738385500,405500,405500,405500,405500,0
|
|
20250404,155400,738385500,405500,405500,405500,405500,0
|
|
20250404,155300,738385500,405500,405500,405500,405500,0
|
|
20250404,155200,738385500,405500,405500,405500,405500,0
|
|
20250404,155100,738385500,405500,405500,405500,405500,0
|
|
20250404,155000,738385500,405500,405500,405500,405500,0
|
|
20250404,154900,738385500,405500,405500,405500,405500,0
|
|
20250404,154800,738385500,405500,405500,405500,405500,0
|
|
20250404,154700,738385500,405500,405500,405500,405500,0
|
|
20250404,154600,738385500,405500,405500,405500,405500,0
|
|
20250404,154500,738385500,405500,405500,405500,405500,0
|
|
20250404,154400,738385500,405500,405500,405500,405500,0
|
|
20250404,154300,738385500,405500,405500,405500,405500,0
|
|
20250404,154200,738385500,405500,405500,405500,405500,0
|
|
20250404,154100,738385500,405500,405500,405500,405500,0
|
|
20250404,154000,738385500,405500,405500,405500,405500,0
|
|
20250404,153900,738385500,405500,405500,405500,405500,0
|
|
20250404,153800,738385500,405500,405500,405500,405500,0
|
|
20250404,153700,738385500,405500,405500,405500,405500,0
|
|
20250404,153600,738385500,405500,405500,405500,405500,0
|
|
20250404,153500,738385500,405500,405500,405500,405500,0
|
|
20250404,153400,738385500,405500,405500,405500,405500,0
|
|
20250404,153300,738385500,405500,405500,405500,405500,104
|
|
20250404,153200,738385500,405500,405500,405500,405500,0
|
|
20250404,153100,738385500,405500,405500,405500,405500,0
|
|
20250404,153000,738385500,405500,405500,405500,405500,104
|
|
20250404,152900,696213500,405000,405000,405000,405000,0
|
|
20250404,152800,696213500,405000,405000,405000,405000,0
|
|
20250404,152700,696213500,405000,405000,405000,405000,0
|
|
20250404,152600,696213500,405000,405000,405000,405000,0
|
|
20250404,152500,696213500,405000,405000,405000,405000,0
|
|
20250404,152400,696213500,405000,405000,405000,405000,0
|
|
20250404,152300,696213500,405000,405000,405000,405000,0
|
|
20250404,152200,696213500,405000,405000,405000,405000,0
|
|
20250404,152100,696213500,405000,405000,405000,405000,0
|
|
20250404,152000,696213500,405000,405000,405000,405000,0
|
|
20250404,151900,696213500,405000,405000,405000,404500,9
|
|
20250404,151800,692569000,405000,405000,405000,405000,6
|
|
20250404,151700,690139000,405000,405500,405500,405000,12
|
|
20250404,151600,685278500,405500,405500,405500,405500,0
|
|
20250404,151500,685278500,405500,405000,405500,404500,10
|
|
20250404,151400,681230500,404500,404500,404500,404500,0
|
|
20250404,151300,681230500,404500,404500,404500,404500,4
|
|
20250404,151200,679612500,405000,405000,405000,405000,29
|
|
20250404,151100,667867500,405500,405500,405500,405500,13
|
|
20250404,151000,662596000,405500,405000,405500,405000,25
|
|
20250404,150900,652465500,405500,405500,405500,405500,5
|
|
20250404,150800,650438000,405500,405500,405500,405500,41
|
|
20250404,150700,633812500,405500,405500,405500,405500,6
|
|
20250404,150600,631379500,405500,405500,405500,405500,0
|
|
20250404,150500,631379500,405500,405000,405500,405000,4
|
|
20250404,150400,629758000,405000,405500,405500,405000,12
|
|
20250404,150300,624897500,405500,405250,405500,405250,3
|
|
20250404,150200,623681500,405000,405000,405000,405000,1
|
|
20250404,150100,623276500,405500,405000,405500,405000,11
|
|
20250404,150000,618819500,405500,405000,405500,404500,12
|
|
20250404,145900,613960500,404500,404500,404500,404500,0
|
|
20250404,145800,613960500,404500,404500,404500,404500,8
|
|
20250404,145700,610724500,404500,404500,404500,404500,11
|
|
20250404,145600,606275000,404500,404500,404500,404500,5
|
|
20250404,145500,604252500,404500,404500,404500,404500,3
|
|
20250404,145400,603039000,404500,404500,404500,404500,0
|
|
20250404,145300,603039000,404500,404500,404500,404500,1
|
|
20250404,145200,602634500,404500,404500,404500,404500,3
|
|
20250404,145100,601421000,404500,404500,404500,404500,0
|
|
20250404,145000,601421000,404500,404250,404500,404000,12
|
|
20250404,144900,596571750,404000,404500,404500,403750,3
|
|
20250404,144800,595359500,404500,404500,404500,404500,0
|
|
20250404,144700,595359500,404500,404500,404500,404500,6
|
|
20250404,144600,592932500,403000,403500,403500,403000,3
|
|
20250404,144500,591722500,403500,403500,403500,403500,2
|
|
20250404,144400,590915500,403500,404500,404500,403500,11
|
|
20250404,144300,586476000,404000,403500,404000,403500,15
|
|
20250404,144200,580422500,402000,402000,402000,402000,2
|
|
20250404,144100,579618500,402000,402000,402000,402000,1
|
|
20250404,144000,579216500,403000,403000,403000,403000,10
|
|
20250404,143900,575186500,402250,402250,402250,402250,0
|
|
20250404,143800,575186500,402250,402250,402250,402250,1
|
|
20250404,143700,574784250,403000,403000,403000,403000,0
|
|
20250404,143600,574784250,403000,403000,403000,403000,0
|
|
20250404,143500,574784250,403000,403000,403000,403000,0
|
|
20250404,143400,574784250,403000,403000,403000,403000,0
|
|
20250404,143300,574784250,403000,403000,403000,403000,3
|
|
20250404,143200,573575250,401500,401500,401500,401500,10
|
|
20250404,143100,569560250,401500,401500,401500,401500,0
|
|
20250404,143000,569560250,401500,401500,401500,401500,0
|
|
20250404,142900,569560250,401500,401500,401500,401500,1
|
|
20250404,142800,569158750,401500,401500,401500,401500,0
|
|
20250404,142700,569158750,401500,401500,401500,401500,0
|
|
20250404,142600,569158750,401500,401500,401500,401500,0
|
|
20250404,142500,569158750,401500,401500,401500,401500,2
|
|
20250404,142400,568355750,401500,401500,401500,401500,0
|
|
20250404,142300,568355750,401500,401500,401500,401500,1
|
|
20250404,142200,567954250,401500,401500,401500,401500,0
|
|
20250404,142100,567954250,401500,401500,401500,401500,6
|
|
20250404,142000,565545250,403000,403000,403000,403000,0
|
|
20250404,141900,565545250,403000,403000,403000,403000,0
|
|
20250404,141800,565545250,403000,403000,403000,403000,0
|
|
20250404,141700,565545250,403000,403000,403000,403000,1
|
|
20250404,141600,565142250,403000,402000,403000,402000,11
|
|
20250404,141500,560717250,402000,402000,402000,402000,1
|
|
20250404,141400,560315250,402000,402000,402000,402000,0
|
|
20250404,141300,560315250,402000,402000,402000,402000,5
|
|
20250404,141200,558305250,403500,403500,403500,403500,0
|
|
20250404,141100,558305250,403500,403500,403500,403500,0
|
|
20250404,141000,558305250,403500,402500,403500,402500,6
|
|
20250404,140900,555886250,401500,401500,401500,401500,0
|
|
20250404,140800,555886250,401500,401500,401500,401500,2
|
|
20250404,140700,555083250,401500,401500,401500,401500,0
|
|
20250404,140600,555083250,401500,401500,401500,401500,1
|
|
20250404,140500,554681750,402000,403500,403500,402000,13
|
|
20250404,140400,549447250,403000,403000,403000,403000,0
|
|
20250404,140300,549447250,403000,403000,403000,403000,7
|
|
20250404,140200,546626250,403500,403500,403500,403500,0
|
|
20250404,140100,546626250,403500,403500,403500,403500,1
|
|
20250404,140000,546222750,403500,403500,403500,403500,0
|
|
20250404,135900,546222750,403500,403500,403500,403500,11
|
|
20250404,135800,541784250,403000,403000,403000,403000,3
|
|
20250404,135700,540575250,402500,402500,402500,402500,3
|
|
20250404,135600,539367750,402500,403000,403000,402000,4
|
|
20250404,135500,537757250,402500,402500,402500,402500,2
|
|
20250404,135400,536952250,403000,403000,403000,403000,0
|
|
20250404,135300,536952250,403000,403000,403000,403000,0
|
|
20250404,135200,536952250,403000,403000,403000,403000,0
|
|
20250404,135100,536952250,403000,403000,403000,403000,0
|
|
20250404,135000,536952250,403000,402500,403000,402500,6
|
|
20250404,134900,534535750,403000,403000,403000,403000,0
|
|
20250404,134800,534535750,403000,403000,403000,403000,0
|
|
20250404,134700,534535750,403000,403000,403000,403000,3
|
|
20250404,134600,533326750,403000,403000,403000,403000,1
|
|
20250404,134500,532923750,402000,402000,402000,402000,16
|
|
20250404,134400,526491750,402000,402000,402000,402000,0
|
|
20250404,134300,526491750,402000,402000,402000,402000,0
|
|
20250404,134200,526491750,402000,402000,402000,402000,2
|
|
20250404,134100,525687750,402500,402500,402500,402500,1
|
|
20250404,134000,525285250,403500,403500,403500,403500,1
|
|
20250404,133900,524881750,403000,403000,403000,403000,2
|
|
20250404,133800,524075750,401500,401500,401500,401500,0
|
|
20250404,133700,524075750,401500,401500,401500,401500,0
|
|
20250404,133600,524075750,401500,401500,401500,401500,0
|
|
20250404,133500,524075750,401500,401500,401500,401500,0
|
|
20250404,133400,524075750,401500,401500,401500,401500,0
|
|
20250404,133300,524075750,401500,401500,401500,401500,3
|
|
20250404,133200,522871250,403000,403000,403000,403000,3
|
|
20250404,133100,521662250,403000,403000,403000,403000,4
|
|
20250404,133000,520050250,402000,402000,402000,402000,2
|
|
20250404,132900,519246250,401500,401500,401500,401500,0
|
|
20250404,132800,519246250,401500,401500,401500,401500,4
|
|
20250404,132700,517640250,401500,401500,401500,401500,6
|
|
20250404,132600,515231250,401500,401500,401500,401500,3
|
|
20250404,132500,514026750,401500,401500,401500,401500,0
|
|
20250404,132400,514026750,401500,401500,401500,401500,0
|
|
20250404,132300,514026750,401500,401500,401500,401500,1
|
|
20250404,132200,513625250,401500,401500,401500,401500,0
|
|
20250404,132100,513625250,401500,403000,403500,401500,5
|
|
20250404,132000,511610750,403000,403000,403000,403000,5
|
|
20250404,131900,509595750,401000,401000,401000,401000,0
|
|
20250404,131800,509595750,401000,401000,401000,401000,6
|
|
20250404,131700,507189750,401000,401000,401000,401000,3
|
|
20250404,131600,505986750,400500,400500,400500,400500,4
|
|
20250404,131500,504384750,401000,401000,401000,401000,1
|
|
20250404,131400,503983750,400500,400500,400500,400500,2
|
|
20250404,131300,503182750,400500,400500,400500,400500,1
|
|
20250404,131200,502782250,401000,401000,401000,401000,3
|
|
20250404,131100,501579250,402500,401000,402500,401000,5
|
|
20250404,131000,499569750,400500,400500,400500,400500,1
|
|
20250404,130900,499169250,401000,401000,401000,401000,3
|
|
20250404,130800,497966250,400500,400500,400500,400500,2
|
|
20250404,130700,497165250,402500,402500,402500,402500,0
|
|
20250404,130600,497165250,402500,400000,402500,400000,6
|
|
20250404,130500,494755250,400000,400000,400000,400000,10
|
|
20250404,130400,490755250,402500,402500,402500,402500,0
|
|
20250404,130300,490755250,402500,402500,402500,402500,0
|
|
20250404,130200,490755250,402500,402500,402500,402500,2
|
|
20250404,130100,489950250,400000,400000,400000,400000,2
|
|
20250404,130000,489150250,402500,402000,402500,402000,5
|
|
20250404,125900,487138250,399500,400000,400000,399500,4
|
|
20250404,125800,485539750,402500,402500,402500,402500,1
|
|
20250404,125700,485137250,402000,402000,402000,402000,0
|
|
20250404,125600,485137250,402000,402000,402000,402000,2
|
|
20250404,125500,484333250,401500,401500,401500,401500,1
|
|
20250404,125400,483931750,401500,401500,401500,401500,2
|
|
20250404,125300,483128750,401500,400000,401500,400000,6
|
|
20250404,125200,480725750,401000,400500,401000,400500,5
|
|
20250404,125100,478721250,400500,400500,400500,400500,2
|
|
20250404,125000,477920250,401000,401000,401000,401000,3
|
|
20250404,124900,476717250,400000,400500,401000,400000,26
|
|
20250404,124800,466302750,400000,400000,400000,400000,1
|
|
20250404,124700,465902750,400000,400500,400500,400000,3
|
|
20250404,124600,464702250,399500,399500,399500,399500,0
|
|
20250404,124500,464702250,399500,399500,399500,399500,1
|
|
20250404,124400,464302750,400500,400500,400500,400500,0
|
|
20250404,124300,464302750,400500,400500,400500,400500,0
|
|
20250404,124200,464302750,400500,400500,400500,400500,1
|
|
20250404,124100,463902250,400500,400500,400500,399500,15
|
|
20250404,124000,457901750,400000,400500,400500,400000,14
|
|
20250404,123900,452300750,401000,401000,401000,401000,0
|
|
20250404,123800,452300750,401000,401000,401000,401000,0
|
|
20250404,123700,452300750,401000,401000,401000,400500,4
|
|
20250404,123600,450697250,401000,401000,401000,401000,1
|
|
20250404,123500,450296250,401250,401250,401250,401250,2
|
|
20250404,123400,449493750,401250,400500,401500,400500,16
|
|
20250404,123300,443077500,400500,400500,400500,400500,2
|
|
20250404,123200,442276500,400500,400500,400500,400500,0
|
|
20250404,123100,442276500,400500,400500,400500,400500,1
|
|
20250404,123000,441876000,401000,401000,401000,401000,1
|
|
20250404,122900,441475000,401000,400500,401000,400500,12
|
|
20250404,122800,436668500,400500,400000,400500,400000,27
|
|
20250404,122700,425865000,399500,399500,399500,399500,0
|
|
20250404,122600,425865000,399500,399500,399500,399500,1
|
|
20250404,122500,425465500,400000,400000,400000,400000,11
|
|
20250404,122400,421065500,400000,400000,400000,400000,6
|
|
20250404,122300,418665500,400000,400000,400000,400000,0
|
|
20250404,122200,418665500,400000,400000,400000,400000,1
|
|
20250404,122100,418265500,400500,400500,400500,400500,0
|
|
20250404,122000,418265500,400500,400500,400500,400500,4
|
|
20250404,121900,416663500,400500,400500,400500,400500,0
|
|
20250404,121800,416663500,400500,400500,400500,400500,0
|
|
20250404,121700,416663500,400500,400500,400500,400500,2
|
|
20250404,121600,415862500,400500,400500,400500,400500,0
|
|
20250404,121500,415862500,400500,400500,400500,400500,0
|
|
20250404,121400,415862500,400500,400000,400500,400000,4
|
|
20250404,121300,414261000,400500,400500,400500,400500,0
|
|
20250404,121200,414261000,400500,400500,400500,400500,0
|
|
20250404,121100,414261000,400500,400500,400500,400500,0
|
|
20250404,121000,414261000,400500,401000,401000,400500,3
|
|
20250404,120900,413058500,401000,400500,401000,400500,4
|
|
20250404,120800,411455500,401000,401000,401000,401000,0
|
|
20250404,120700,411455500,401000,401000,401000,401000,8
|
|
20250404,120600,408247500,401500,401500,401500,401500,0
|
|
20250404,120500,408247500,401500,401500,401500,401500,1
|
|
20250404,120400,407846000,401500,402000,402000,401500,6
|
|
20250404,120300,405434500,401500,401500,401500,401500,1
|
|
20250404,120200,405033000,401500,401500,401500,401500,3
|
|
20250404,120100,403828500,402000,402000,402000,402000,1
|
|
20250404,120000,403426500,402000,402000,402000,402000,0
|
|
20250404,115900,403426500,402000,402000,402000,402000,1
|
|
20250404,115800,403024500,402000,402000,402000,402000,4
|
|
20250404,115700,401416500,402000,402000,402000,402000,1
|
|
20250404,115600,401014500,401500,401500,401500,401500,0
|
|
20250404,115500,401014500,401500,401500,401500,401500,3
|
|
20250404,115400,399810000,401500,401500,401500,401500,0
|
|
20250404,115300,399810000,401500,401500,401500,401500,0
|
|
20250404,115200,399810000,401500,402000,402000,401500,9
|
|
20250404,115100,396194000,401500,401500,401500,401500,4
|
|
20250404,115000,394588000,401000,402000,402000,401000,3
|
|
20250404,114900,393384000,401000,401500,401500,401000,6
|
|
20250404,114800,390976000,402500,401500,402500,401500,4
|
|
20250404,114700,389369000,402000,402000,402000,402000,0
|
|
20250404,114600,389369000,402000,402000,402000,402000,0
|
|
20250404,114500,389369000,402000,402000,402000,402000,0
|
|
20250404,114400,389369000,402000,402000,402000,402000,1
|
|
20250404,114300,388967000,402000,402000,402000,402000,2
|
|
20250404,114200,388163000,402000,402500,402500,402000,3
|
|
20250404,114100,386956000,403000,403000,403000,403000,0
|
|
20250404,114000,386956000,403000,403000,403000,403000,3
|
|
20250404,113900,385747000,403500,403500,403500,403500,0
|
|
20250404,113800,385747000,403500,403500,404000,402000,12
|
|
20250404,113700,380906500,403500,403500,403500,403500,0
|
|
20250404,113600,380906500,403500,403500,403500,403500,0
|
|
20250404,113500,380906500,403500,403500,403500,403000,10
|
|
20250404,113400,376872500,404000,404000,404000,404000,0
|
|
20250404,113300,376872500,404000,401000,404000,400500,8
|
|
20250404,113200,373659500,401000,401500,401500,401000,13
|
|
20250404,113100,368444000,401500,404000,404000,401500,19
|
|
20250404,113000,360785000,403500,403500,403500,403500,3
|
|
20250404,112900,359574500,401500,401500,401500,401500,2
|
|
20250404,112800,358771500,403500,403500,403500,403500,2
|
|
20250404,112700,357964500,402500,402500,402500,402500,2
|
|
20250404,112600,357159500,402000,402000,402500,402000,9
|
|
20250404,112500,353541000,402000,402000,402000,402000,3
|
|
20250404,112400,352335000,401500,401500,401500,401500,2
|
|
20250404,112300,351532000,403000,403000,403000,403000,2
|
|
20250404,112200,350726000,404000,404000,404000,404000,0
|
|
20250404,112100,350726000,404000,404000,404000,404000,0
|
|
20250404,112000,350726000,404000,404000,404000,404000,6
|
|
20250404,111900,348302000,404500,404000,404500,400000,34
|
|
20250404,111800,334668000,401500,401500,401500,401500,4
|
|
20250404,111700,333062000,401500,401500,401500,401500,0
|
|
20250404,111600,333062000,401500,401500,401500,401500,2
|
|
20250404,111500,332259000,401000,402000,402000,401000,11
|
|
20250404,111400,327843000,404000,403500,404000,402500,10
|
|
20250404,111300,323806000,403000,402000,403000,402000,8
|
|
20250404,111200,320588000,402000,402000,402000,402000,0
|
|
20250404,111100,320588000,402000,403000,403500,402000,19
|
|
20250404,111000,312931500,403000,401500,403000,400000,13
|
|
20250404,110900,307708000,401000,401000,401000,401000,0
|
|
20250404,110800,307708000,401000,401000,401000,401000,0
|
|
20250404,110700,307708000,401000,401000,401000,401000,0
|
|
20250404,110600,307708000,401000,401000,401000,401000,0
|
|
20250404,110500,307708000,401000,401000,401000,401000,2
|
|
20250404,110400,306906000,402000,402000,402000,402000,0
|
|
20250404,110300,306906000,402000,400500,402000,400500,5
|
|
20250404,110200,304901500,402000,402000,402000,402000,0
|
|
20250404,110100,304901500,402000,402000,402000,402000,0
|
|
20250404,110000,304901500,402000,400500,402000,400500,5
|
|
20250404,105900,302894500,400000,400000,400000,400000,6
|
|
20250404,105800,300494500,400500,400500,400500,400500,1
|
|
20250404,105700,300094000,400000,400000,400000,400000,14
|
|
20250404,105600,294494000,400500,400500,400500,400500,2
|
|
20250404,105500,293693000,400500,400500,400500,400500,3
|
|
20250404,105400,292491500,400500,400500,400500,400500,2
|
|
20250404,105300,291690500,400000,400000,400000,400000,0
|
|
20250404,105200,291690500,400000,400000,400000,400000,0
|
|
20250404,105100,291690500,400000,400000,400000,400000,0
|
|
20250404,105000,291690500,400000,400000,400000,400000,0
|
|
20250404,104900,291690500,400000,400000,400000,400000,0
|
|
20250404,104800,291690500,400000,400000,400000,400000,0
|
|
20250404,104700,291690500,400000,400000,400000,400000,0
|
|
20250404,104600,291690500,400000,400500,400500,400000,7
|
|
20250404,104500,288888500,402000,400500,402000,400500,7
|
|
20250404,104400,286081500,400500,400500,400500,400500,0
|
|
20250404,104300,286081500,400500,400500,401000,400500,17
|
|
20250404,104200,279272500,401000,401000,401000,401000,2
|
|
20250404,104100,278470500,401500,401000,401500,401000,6
|
|
20250404,104000,276063500,401000,400500,401000,400500,25
|
|
20250404,103900,266050500,401000,401000,401000,401000,2
|
|
20250404,103800,265248500,401000,401000,401000,401000,0
|
|
20250404,103700,265248500,401000,401000,401000,401000,3
|
|
20250404,103600,264045500,402500,402000,402500,402000,3
|
|
20250404,103500,262838500,401000,401000,401000,401000,1
|
|
20250404,103400,262437500,401500,401500,401500,401500,2
|
|
20250404,103300,261634500,401500,401500,401500,401500,4
|
|
20250404,103200,260028500,401500,401500,401500,401500,0
|
|
20250404,103100,260028500,401500,401500,401500,401500,3
|
|
20250404,103000,258824000,401500,401000,401500,401000,7
|
|
20250404,102900,256015000,402000,402000,402000,402000,3
|
|
20250404,102800,254809000,402000,402000,402000,402000,0
|
|
20250404,102700,254809000,402000,401500,402000,401500,5
|
|
20250404,102600,252800500,401500,401500,401500,401500,11
|
|
20250404,102500,248384000,402000,402000,402000,402000,4
|
|
20250404,102400,246776000,401000,404500,404500,401000,2
|
|
20250404,102300,245970500,405000,401500,405000,400500,124
|
|
20250404,102200,195861500,403000,403000,403000,403000,0
|
|
20250404,102100,195861500,403000,403000,403000,403000,0
|
|
20250404,102000,195861500,403000,403500,403500,403000,6
|
|
20250404,101900,193441000,403500,403500,403500,403500,1
|
|
20250404,101800,193037500,403000,403000,403000,403000,2
|
|
20250404,101700,192231500,401000,401500,401500,401000,12
|
|
20250404,101600,187418500,401000,401000,401000,401000,1
|
|
20250404,101500,187017500,403000,403000,403000,403000,0
|
|
20250404,101400,187017500,403000,403000,403000,403000,1
|
|
20250404,101300,186614500,402500,402500,402500,402500,4
|
|
20250404,101200,185004500,400500,400500,400500,400500,0
|
|
20250404,101100,185004500,400500,400500,400500,400500,0
|
|
20250404,101000,185004500,400500,402500,402500,400500,2
|
|
20250404,100900,184201500,402500,402500,402500,402500,1
|
|
20250404,100800,183799000,401500,401500,401500,401500,0
|
|
20250404,100700,183799000,401500,401500,401500,401500,1
|
|
20250404,100600,183397500,399500,401000,401000,399500,27
|
|
20250404,100500,172594000,401500,401500,401500,401500,5
|
|
20250404,100400,170586500,403000,403000,403000,403000,2
|
|
20250404,100300,169780500,403000,403000,403000,403000,2
|
|
20250404,100200,168974500,402500,402500,402500,402500,1
|
|
20250404,100100,168572000,402500,402500,402500,402500,1
|
|
20250404,100000,168169500,402500,402000,402500,402000,6
|
|
20250404,095900,165757000,402000,402000,402000,402000,3
|
|
20250404,095800,164551000,402000,402000,402000,402000,0
|
|
20250404,095700,164551000,402000,402000,402000,402000,4
|
|
20250404,095600,162943000,402000,402000,402000,402000,0
|
|
20250404,095500,162943000,402000,402000,402000,402000,0
|
|
20250404,095400,162943000,402000,402000,402000,402000,0
|
|
20250404,095300,162943000,402000,402000,402000,402000,1
|
|
20250404,095200,162541000,402000,402000,402000,402000,0
|
|
20250404,095100,162541000,402000,401500,402000,401500,30
|
|
20250404,095000,150495500,401500,401500,401500,401500,2
|
|
20250404,094900,149692500,401500,401500,401500,401500,30
|
|
20250404,094800,137647500,400500,399500,400500,399500,38
|
|
20250404,094700,122463500,400500,400000,400500,400000,8
|
|
20250404,094600,119262500,400000,400000,400000,400000,0
|
|
20250404,094500,119262500,400000,400000,400000,400000,0
|
|
20250404,094400,119262500,400000,400000,400000,400000,1
|
|
20250404,094300,118862500,400500,400500,400500,400500,0
|
|
20250404,094200,118862500,400500,400500,400500,400500,2
|
|
20250404,094100,118061500,400000,400000,400000,400000,7
|
|
20250404,094000,115261500,400000,400500,400500,400000,3
|
|
20250404,093900,114061000,400500,400500,400500,400000,15
|
|
20250404,093800,108058500,400500,400500,400500,400500,1
|
|
20250404,093700,107658000,401500,401000,401500,401000,6
|
|
20250404,093600,105251500,400500,401000,401000,400500,2
|
|
20250404,093500,104450000,401000,401000,401000,401000,0
|
|
20250404,093400,104450000,401000,401000,401000,401000,0
|
|
20250404,093300,104450000,401000,401000,401000,401000,0
|
|
20250404,093200,104450000,401000,401000,401000,401000,0
|
|
20250404,093100,104450000,401000,401000,401000,399500,35
|
|
20250404,093000,90461500,401000,401000,401000,401000,0
|
|
20250404,092900,90461500,401000,401000,401000,401000,2
|
|
20250404,092800,89659500,400500,400500,400500,400500,0
|
|
20250404,092700,89659500,400500,399500,400500,399500,8
|
|
20250404,092600,86458000,399500,399500,399500,399500,2
|
|
20250404,092500,85659000,399500,399500,399500,399500,3
|
|
20250404,092400,84460500,399500,399500,399500,399500,32
|
|
20250404,092300,71676500,400000,400000,400000,400000,0
|
|
20250404,092200,71676500,400000,400000,400000,400000,15
|
|
20250404,092100,65676500,401000,401000,401000,401000,0
|
|
20250404,092000,65676500,401000,400500,401000,400500,2
|
|
20250404,091900,64875000,400500,400500,400500,400500,0
|
|
20250404,091800,64875000,400500,400500,400500,400500,2
|
|
20250404,091700,64074000,400500,400000,400500,400000,5
|
|
20250404,091600,62073000,400000,400000,400000,400000,8
|
|
20250404,091500,58873000,400000,400000,400000,400000,5
|
|
20250404,091400,56873000,400000,400000,400000,399000,56
|
|
20250404,091300,34480500,400500,400500,400500,400500,1
|
|
20250404,091200,34080000,400500,400500,400500,400500,2
|
|
20250404,091100,33279000,400500,400500,400500,400500,0
|
|
20250404,091000,33279000,400500,400500,400500,400500,17
|
|
20250404,090900,26470500,400500,400500,400500,400500,10
|
|
20250404,090800,22465500,401000,401000,401000,401000,1
|
|
20250404,090700,22064500,401000,401000,401000,401000,5
|
|
20250404,090600,20059500,401000,401000,401500,401000,8
|
|
20250404,090500,16850500,400000,400000,400000,400000,0
|
|
20250404,090400,16850500,400000,400000,400000,400000,0
|
|
20250404,090300,16850500,400000,400000,400000,400000,0
|
|
20250404,090200,16850500,400000,400000,400000,400000,0
|
|
20250404,090100,16850500,400000,400000,400000,399000,22
|
|
20250404,090000,8059000,400500,404000,404000,400500,20
|