576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,183300,606934000,396500,396500,396500,396500,145
|
|
20250411,183200,606934000,396500,396500,396500,396500,0
|
|
20250411,183100,606934000,396500,396500,396500,396500,0
|
|
20250411,183000,606934000,396500,396500,396500,396500,0
|
|
20250411,182900,606934000,396500,396500,396500,396500,0
|
|
20250411,182800,606934000,396500,396500,396500,396500,0
|
|
20250411,182700,606934000,396500,396500,396500,396500,0
|
|
20250411,182600,606934000,396500,396500,396500,396500,0
|
|
20250411,182500,606934000,396500,396500,396500,396500,0
|
|
20250411,182400,606934000,396500,396500,396500,396500,0
|
|
20250411,182300,606934000,396500,396500,396500,396500,0
|
|
20250411,182200,606934000,396500,396500,396500,396500,0
|
|
20250411,182100,606934000,396500,396500,396500,396500,0
|
|
20250411,182000,606934000,396500,396500,396500,396500,0
|
|
20250411,181900,606934000,396500,396500,396500,396500,0
|
|
20250411,181800,606934000,396500,396500,396500,396500,0
|
|
20250411,181700,606934000,396500,396500,396500,396500,0
|
|
20250411,181600,606934000,396500,396500,396500,396500,0
|
|
20250411,181500,606934000,396500,396500,396500,396500,0
|
|
20250411,181400,606934000,396500,396500,396500,396500,0
|
|
20250411,181300,606934000,396500,396500,396500,396500,0
|
|
20250411,181200,606934000,396500,396500,396500,396500,0
|
|
20250411,181100,606934000,396500,396500,396500,396500,0
|
|
20250411,181000,606934000,396500,396500,396500,396500,0
|
|
20250411,180900,606934000,396500,396500,396500,396500,0
|
|
20250411,180800,606934000,396500,396500,396500,396500,0
|
|
20250411,180700,606934000,396500,396500,396500,396500,0
|
|
20250411,180600,606934000,396500,396500,396500,396500,0
|
|
20250411,180500,606934000,396500,396500,396500,396500,0
|
|
20250411,180400,606934000,396500,396500,396500,396500,0
|
|
20250411,180300,606934000,396500,396500,396500,396500,145
|
|
20250411,180200,606934000,396500,396500,396500,396500,0
|
|
20250411,180100,606934000,396500,396500,396500,396500,0
|
|
20250411,180000,606934000,396500,396500,396500,396500,0
|
|
20250411,175900,606934000,396500,396500,396500,396500,0
|
|
20250411,175800,606934000,396500,396500,396500,396500,0
|
|
20250411,175700,606934000,396500,396500,396500,396500,0
|
|
20250411,175600,606934000,396500,396500,396500,396500,0
|
|
20250411,175500,606934000,396500,396500,396500,396500,0
|
|
20250411,175400,606934000,396500,396500,396500,396500,0
|
|
20250411,175300,606934000,396500,396500,396500,396500,0
|
|
20250411,175200,606934000,396500,396500,396500,396500,0
|
|
20250411,175100,606934000,396500,396500,396500,396500,0
|
|
20250411,175000,606934000,396500,396500,396500,396500,0
|
|
20250411,174900,606934000,396500,396500,396500,396500,0
|
|
20250411,174800,606934000,396500,396500,396500,396500,0
|
|
20250411,174700,606934000,396500,396500,396500,396500,0
|
|
20250411,174600,606934000,396500,396500,396500,396500,0
|
|
20250411,174500,606934000,396500,396500,396500,396500,0
|
|
20250411,174400,606934000,396500,396500,396500,396500,0
|
|
20250411,174300,606934000,396500,396500,396500,396500,0
|
|
20250411,174200,606934000,396500,396500,396500,396500,0
|
|
20250411,174100,606934000,396500,396500,396500,396500,0
|
|
20250411,174000,606934000,396500,396500,396500,396500,0
|
|
20250411,173900,606934000,396500,396500,396500,396500,0
|
|
20250411,173800,606934000,396500,396500,396500,396500,0
|
|
20250411,173700,606934000,396500,396500,396500,396500,0
|
|
20250411,173600,606934000,396500,396500,396500,396500,0
|
|
20250411,173500,606934000,396500,396500,396500,396500,0
|
|
20250411,173400,606934000,396500,396500,396500,396500,0
|
|
20250411,173300,606934000,396500,396500,396500,396500,145
|
|
20250411,173200,606934000,396500,396500,396500,396500,0
|
|
20250411,173100,606934000,396500,396500,396500,396500,0
|
|
20250411,173000,606934000,396500,396500,396500,396500,0
|
|
20250411,172900,606934000,396500,396500,396500,396500,0
|
|
20250411,172800,606934000,396500,396500,396500,396500,0
|
|
20250411,172700,606934000,396500,396500,396500,396500,0
|
|
20250411,172600,606934000,396500,396500,396500,396500,0
|
|
20250411,172500,606934000,396500,396500,396500,396500,0
|
|
20250411,172400,606934000,396500,396500,396500,396500,0
|
|
20250411,172300,606934000,396500,396500,396500,396500,0
|
|
20250411,172200,606934000,396500,396500,396500,396500,0
|
|
20250411,172100,606934000,396500,396500,396500,396500,0
|
|
20250411,172000,606934000,396500,396500,396500,396500,0
|
|
20250411,171900,606934000,396500,396500,396500,396500,0
|
|
20250411,171800,606934000,396500,396500,396500,396500,0
|
|
20250411,171700,606934000,396500,396500,396500,396500,0
|
|
20250411,171600,606934000,396500,396500,396500,396500,0
|
|
20250411,171500,606934000,396500,396500,396500,396500,0
|
|
20250411,171400,606934000,396500,396500,396500,396500,0
|
|
20250411,171300,606934000,396500,396500,396500,396500,0
|
|
20250411,171200,606934000,396500,396500,396500,396500,0
|
|
20250411,171100,606934000,396500,396500,396500,396500,0
|
|
20250411,171000,606934000,396500,396500,396500,396500,0
|
|
20250411,170900,606934000,396500,396500,396500,396500,0
|
|
20250411,170800,606934000,396500,396500,396500,396500,0
|
|
20250411,170700,606934000,396500,396500,396500,396500,0
|
|
20250411,170600,606934000,396500,396500,396500,396500,0
|
|
20250411,170500,606934000,396500,396500,396500,396500,0
|
|
20250411,170400,606934000,396500,396500,396500,396500,0
|
|
20250411,170300,606934000,396500,396500,396500,396500,145
|
|
20250411,170200,606934000,396500,396500,396500,396500,0
|
|
20250411,170100,606934000,396500,396500,396500,396500,0
|
|
20250411,170000,606934000,396500,396500,396500,396500,0
|
|
20250411,165900,606934000,396500,396500,396500,396500,0
|
|
20250411,165800,606934000,396500,396500,396500,396500,0
|
|
20250411,165700,606934000,396500,396500,396500,396500,0
|
|
20250411,165600,606934000,396500,396500,396500,396500,0
|
|
20250411,165500,606934000,396500,396500,396500,396500,0
|
|
20250411,165400,606934000,396500,396500,396500,396500,0
|
|
20250411,165300,606934000,396500,396500,396500,396500,0
|
|
20250411,165200,606934000,396500,396500,396500,396500,0
|
|
20250411,165100,606934000,396500,396500,396500,396500,0
|
|
20250411,165000,606934000,396500,396500,396500,396500,0
|
|
20250411,164900,606934000,396500,396500,396500,396500,0
|
|
20250411,164800,606934000,396500,396500,396500,396500,0
|
|
20250411,164700,606934000,396500,396500,396500,396500,0
|
|
20250411,164600,606934000,396500,396500,396500,396500,0
|
|
20250411,164500,606934000,396500,396500,396500,396500,0
|
|
20250411,164400,606934000,396500,396500,396500,396500,0
|
|
20250411,164300,606934000,396500,396500,396500,396500,0
|
|
20250411,164200,606934000,396500,396500,396500,396500,0
|
|
20250411,164100,606934000,396500,396500,396500,396500,0
|
|
20250411,164000,606934000,396500,396500,396500,396500,0
|
|
20250411,163900,606934000,396500,396500,396500,396500,0
|
|
20250411,163800,606934000,396500,396500,396500,396500,0
|
|
20250411,163700,606934000,396500,396500,396500,396500,0
|
|
20250411,163600,606934000,396500,396500,396500,396500,0
|
|
20250411,163500,606934000,396500,396500,396500,396500,0
|
|
20250411,163400,606934000,396500,396500,396500,396500,0
|
|
20250411,163300,606934000,396500,396500,396500,396500,145
|
|
20250411,163200,606934000,396500,396500,396500,396500,0
|
|
20250411,163100,606934000,396500,396500,396500,396500,0
|
|
20250411,163000,606934000,396500,396500,396500,396500,0
|
|
20250411,162900,606934000,396500,396500,396500,396500,0
|
|
20250411,162800,606934000,396500,396500,396500,396500,0
|
|
20250411,162700,606934000,396500,396500,396500,396500,0
|
|
20250411,162600,606934000,396500,396500,396500,396500,0
|
|
20250411,162500,606934000,396500,396500,396500,396500,0
|
|
20250411,162400,606934000,396500,396500,396500,396500,0
|
|
20250411,162300,606934000,396500,396500,396500,396500,0
|
|
20250411,162200,606934000,396500,396500,396500,396500,0
|
|
20250411,162100,606934000,396500,396500,396500,396500,0
|
|
20250411,162000,606934000,396500,396500,396500,396500,0
|
|
20250411,161900,606934000,396500,396500,396500,396500,0
|
|
20250411,161800,606934000,396500,396500,396500,396500,0
|
|
20250411,161700,606934000,396500,396500,396500,396500,0
|
|
20250411,161600,606934000,396500,396500,396500,396500,0
|
|
20250411,161500,606934000,396500,396500,396500,396500,0
|
|
20250411,161400,606934000,396500,396500,396500,396500,0
|
|
20250411,161300,606934000,396500,396500,396500,396500,0
|
|
20250411,161200,606934000,396500,396500,396500,396500,0
|
|
20250411,161100,606934000,396500,396500,396500,396500,0
|
|
20250411,161000,606934000,396500,396500,396500,396500,0
|
|
20250411,160900,606934000,396500,396500,396500,396500,0
|
|
20250411,160800,606934000,396500,396500,396500,396500,0
|
|
20250411,160700,606934000,396500,396500,396500,396500,0
|
|
20250411,160600,606934000,396500,396500,396500,396500,0
|
|
20250411,160500,606934000,396500,396500,396500,396500,0
|
|
20250411,160400,606934000,396500,396500,396500,396500,0
|
|
20250411,160300,606934000,396500,396500,396500,396500,145
|
|
20250411,160200,606934000,396500,396500,396500,396500,0
|
|
20250411,160100,606934000,396500,396500,396500,396500,0
|
|
20250411,160000,606934000,396500,396500,396500,396500,0
|
|
20250411,155900,606934000,396500,396500,396500,396500,0
|
|
20250411,155800,606934000,396500,396500,396500,396500,0
|
|
20250411,155700,606934000,396500,396500,396500,396500,0
|
|
20250411,155600,606934000,396500,396500,396500,396500,0
|
|
20250411,155500,606934000,396500,396500,396500,396500,0
|
|
20250411,155400,606934000,396500,396500,396500,396500,0
|
|
20250411,155300,606934000,396500,396500,396500,396500,0
|
|
20250411,155200,606934000,396500,396500,396500,396500,0
|
|
20250411,155100,606934000,396500,396500,396500,396500,0
|
|
20250411,155000,606934000,396500,396500,396500,396500,0
|
|
20250411,154900,606934000,396500,396500,396500,396500,0
|
|
20250411,154800,606934000,396500,396500,396500,396500,0
|
|
20250411,154700,606934000,396500,396500,396500,396500,0
|
|
20250411,154600,606934000,396500,396500,396500,396500,0
|
|
20250411,154500,606934000,396500,396500,396500,396500,0
|
|
20250411,154400,606934000,396500,396500,396500,396500,0
|
|
20250411,154300,606934000,396500,396500,396500,396500,0
|
|
20250411,154200,606934000,396500,396500,396500,396500,0
|
|
20250411,154100,606934000,396500,396500,396500,396500,0
|
|
20250411,154000,606934000,396500,396500,396500,396500,0
|
|
20250411,153900,606934000,396500,396500,396500,396500,0
|
|
20250411,153800,606934000,396500,396500,396500,396500,0
|
|
20250411,153700,606934000,396500,396500,396500,396500,0
|
|
20250411,153600,606934000,396500,396500,396500,396500,0
|
|
20250411,153500,606934000,396500,396500,396500,396500,0
|
|
20250411,153400,606934000,396500,396500,396500,396500,0
|
|
20250411,153300,606934000,396500,396500,396500,396500,145
|
|
20250411,153200,606934000,396500,396500,396500,396500,0
|
|
20250411,153100,606934000,396500,396500,396500,396500,0
|
|
20250411,153000,606934000,396500,396500,396500,396500,145
|
|
20250411,152900,549441500,394000,394000,394000,394000,0
|
|
20250411,152800,549441500,394000,394000,394000,394000,0
|
|
20250411,152700,549441500,394000,394000,394000,394000,0
|
|
20250411,152600,549441500,394000,394000,394000,394000,0
|
|
20250411,152500,549441500,394000,394000,394000,394000,0
|
|
20250411,152400,549441500,394000,394000,394000,394000,0
|
|
20250411,152300,549441500,394000,394000,394000,394000,0
|
|
20250411,152200,549441500,394000,394000,394000,394000,0
|
|
20250411,152100,549441500,394000,394000,394000,394000,0
|
|
20250411,152000,549441500,394000,394000,394000,394000,0
|
|
20250411,151900,549441500,394000,396500,397000,394000,13
|
|
20250411,151800,544291500,396000,395500,396000,395500,8
|
|
20250411,151700,541125000,395000,395500,395500,395000,5
|
|
20250411,151600,539149500,395500,395500,395500,395500,0
|
|
20250411,151500,539149500,395500,395000,395500,394500,6
|
|
20250411,151400,536781000,394500,395000,395500,394500,11
|
|
20250411,151300,532440000,395000,395000,395000,395000,6
|
|
20250411,151200,530070000,395000,395500,395500,395000,16
|
|
20250411,151100,523747500,395000,395000,395000,395000,5
|
|
20250411,151000,521772500,395000,394500,395000,394500,11
|
|
20250411,150900,517431500,395000,395500,395500,395000,19
|
|
20250411,150800,509919000,395500,395500,395500,395500,4
|
|
20250411,150700,508337000,395500,395500,395500,395500,1
|
|
20250411,150600,507941500,395500,395000,395500,395000,10
|
|
20250411,150500,503988500,395000,395000,395500,395000,5
|
|
20250411,150400,502012500,395500,395500,395500,395000,9
|
|
20250411,150300,498454500,395500,395500,395500,395500,4
|
|
20250411,150200,496872500,395500,395000,395500,395000,5
|
|
20250411,150100,494895500,395000,395000,395500,395000,10
|
|
20250411,150000,490944500,394500,395500,395500,394500,14
|
|
20250411,145900,485415000,395500,395500,395500,395500,3
|
|
20250411,145800,484228500,395500,394500,395500,394500,4
|
|
20250411,145700,482647500,395500,395500,395500,395500,3
|
|
20250411,145600,481461000,394500,395000,395000,394500,5
|
|
20250411,145500,479486500,395500,395500,395500,395500,3
|
|
20250411,145400,478300000,395000,395000,395000,395000,2
|
|
20250411,145300,477510000,394500,394500,394500,394500,1
|
|
20250411,145200,477115500,395500,395500,395500,395500,0
|
|
20250411,145100,477115500,395500,394500,395500,394500,4
|
|
20250411,145000,475534500,395500,395500,395500,395500,35
|
|
20250411,144900,461692000,394000,394500,394500,394000,3
|
|
20250411,144800,460509000,395500,395500,395500,395500,3
|
|
20250411,144700,459322500,394000,395000,395500,394000,14
|
|
20250411,144600,453790500,395500,395500,395500,395500,0
|
|
20250411,144500,453790500,395500,395500,395500,395500,0
|
|
20250411,144400,453790500,395500,395500,395500,395500,3
|
|
20250411,144300,452604000,395500,395500,395500,395500,0
|
|
20250411,144200,452604000,395500,395500,395500,395500,3
|
|
20250411,144100,451417500,395500,395500,395500,395500,3
|
|
20250411,144000,450231000,394500,394500,394500,394500,4
|
|
20250411,143900,448653000,395500,395500,395500,395500,0
|
|
20250411,143800,448653000,395500,395500,395500,395500,2
|
|
20250411,143700,447862000,395500,395500,395500,395500,4
|
|
20250411,143600,446280000,394000,394000,394000,394000,0
|
|
20250411,143500,446280000,394000,395500,395500,394000,5
|
|
20250411,143400,444305500,394000,394000,394000,394000,3
|
|
20250411,143300,443123500,394500,394500,394500,394500,0
|
|
20250411,143200,443123500,394500,394500,394500,394500,0
|
|
20250411,143100,443123500,394500,394500,394500,394500,0
|
|
20250411,143000,443123500,394500,394500,394500,394500,0
|
|
20250411,142900,443123500,394500,395500,395500,394500,11
|
|
20250411,142800,438774000,395500,394000,395500,393000,26
|
|
20250411,142700,428545500,394500,394500,394500,394500,8
|
|
20250411,142600,425389500,394500,395500,395500,394500,4
|
|
20250411,142500,423810500,394500,394500,394500,394500,3
|
|
20250411,142400,422627000,395000,395000,395000,395000,0
|
|
20250411,142300,422627000,395000,395000,395000,395000,0
|
|
20250411,142200,422627000,395000,395000,395000,395000,0
|
|
20250411,142100,422627000,395000,395000,395000,395000,0
|
|
20250411,142000,422627000,395000,395000,395000,395000,0
|
|
20250411,141900,422627000,395000,395000,395000,395000,0
|
|
20250411,141800,422627000,395000,395000,395000,395000,0
|
|
20250411,141700,422627000,395000,396500,397000,395000,8
|
|
20250411,141600,419459000,396000,395500,396000,395000,15
|
|
20250411,141500,413532500,397000,397000,397000,397000,0
|
|
20250411,141400,413532500,397000,397000,397000,397000,6
|
|
20250411,141300,411150500,395500,395500,395500,395500,1
|
|
20250411,141200,410755000,397000,397000,397000,397000,3
|
|
20250411,141100,409564000,396500,396500,396500,396500,1
|
|
20250411,141000,409167500,396500,395500,396500,395500,7
|
|
20250411,140900,406394000,397000,397000,397000,397000,0
|
|
20250411,140800,406394000,397000,396500,397000,395000,7
|
|
20250411,140700,403620500,396500,396500,396500,396500,4
|
|
20250411,140600,402034500,395000,395000,395000,395000,5
|
|
20250411,140500,400059500,397000,397000,397000,397000,2
|
|
20250411,140400,399265500,397000,397000,397000,397000,2
|
|
20250411,140300,398471500,397000,397000,397000,397000,6
|
|
20250411,140200,396089500,396500,396500,396500,396500,1
|
|
20250411,140100,395693000,396500,396500,396500,396500,7
|
|
20250411,140000,392917500,396500,396500,396500,396500,9
|
|
20250411,135900,389349000,396500,396500,396500,396500,0
|
|
20250411,135800,389349000,396500,396500,396500,396500,4
|
|
20250411,135700,387763000,396500,396500,396500,396500,5
|
|
20250411,135600,385780500,396500,396500,396500,396500,3
|
|
20250411,135500,384591000,396500,395000,396500,395000,7
|
|
20250411,135400,381817000,396500,395000,396500,395000,5
|
|
20250411,135300,379840500,397000,397000,397000,395000,16
|
|
20250411,135200,373507500,397000,397000,397000,397000,0
|
|
20250411,135100,373507500,397000,397000,397000,397000,0
|
|
20250411,135000,373507500,397000,396500,397000,396500,8
|
|
20250411,134900,370332000,396500,396500,396500,396500,0
|
|
20250411,134800,370332000,396500,397000,397000,396500,4
|
|
20250411,134700,368745000,397000,397000,397000,397000,4
|
|
20250411,134600,367157000,397000,395000,397000,395000,4
|
|
20250411,134500,365573000,397000,395000,397000,395000,10
|
|
20250411,134400,361605000,395000,397000,397000,395000,13
|
|
20250411,134300,356463000,397000,397000,397000,397000,4
|
|
20250411,134200,354875000,397000,397000,397000,397000,4
|
|
20250411,134100,353287000,397000,397000,397000,397000,5
|
|
20250411,134000,351302000,397000,397000,397000,397000,2
|
|
20250411,133900,350508000,397000,397000,397000,397000,8
|
|
20250411,133800,347332000,397000,396500,397000,396500,12
|
|
20250411,133700,342572500,396500,396500,396500,396500,7
|
|
20250411,133600,339797000,397000,395000,397000,395000,6
|
|
20250411,133500,337418000,397000,396000,397000,396000,5
|
|
20250411,133400,335435000,394500,396000,396500,394500,7
|
|
20250411,133300,332663000,396000,395500,396000,395500,8
|
|
20250411,133200,329497500,396000,396000,396000,396000,3
|
|
20250411,133100,328309500,396000,395500,396000,395500,7
|
|
20250411,133000,325540500,396000,394000,396000,394000,10
|
|
20250411,132900,321583000,396000,396000,396000,396000,11
|
|
20250411,132800,317227000,396000,395500,396000,395500,7
|
|
20250411,132700,314456500,396000,396500,396500,396000,8
|
|
20250411,132600,311287500,396000,395500,396000,395500,8
|
|
20250411,132500,308120500,395500,395500,395500,395500,4
|
|
20250411,132400,306538500,395500,395000,395500,395000,5
|
|
20250411,132300,304562000,395000,395000,395500,395000,5
|
|
20250411,132200,302586000,396000,393500,396000,392500,11
|
|
20250411,132100,298264000,395500,396000,396000,395500,8
|
|
20250411,132000,295098500,395500,395000,395500,394500,35
|
|
20250411,131900,281273000,395000,394000,395000,391500,21
|
|
20250411,131800,272995500,393000,394000,394000,393000,19
|
|
20250411,131700,265519500,394000,393500,394000,393500,14
|
|
20250411,131600,260008500,393500,393500,393500,393500,6
|
|
20250411,131500,257647500,393500,393500,393500,393500,0
|
|
20250411,131400,257647500,393500,393500,393500,393500,2
|
|
20250411,131300,256860500,393000,393000,393000,393000,0
|
|
20250411,131200,256860500,393000,393000,393000,393000,9
|
|
20250411,131100,253323500,392500,392500,392500,392500,29
|
|
20250411,131000,241941000,392500,392000,392500,392000,22
|
|
20250411,130900,233315500,392000,392000,392000,392000,1
|
|
20250411,130800,232923500,392000,392000,392000,392000,3
|
|
20250411,130700,231747500,392000,392000,392000,392000,0
|
|
20250411,130600,231747500,392000,392000,392000,392000,4
|
|
20250411,130500,230179500,391500,391500,391500,391500,1
|
|
20250411,130400,229788000,392000,391500,392000,391500,6
|
|
20250411,130300,227437500,392000,392000,392000,392000,0
|
|
20250411,130200,227437500,392000,392000,392000,392000,0
|
|
20250411,130100,227437500,392000,392000,392000,392000,2
|
|
20250411,130000,226653500,392000,392000,392000,392000,1
|
|
20250411,125900,226261500,391000,391000,391000,391000,0
|
|
20250411,125800,226261500,391000,391000,391000,391000,1
|
|
20250411,125700,225870500,392000,392000,392000,392000,0
|
|
20250411,125600,225870500,392000,392000,392000,392000,0
|
|
20250411,125500,225870500,392000,390500,392000,390500,2
|
|
20250411,125400,225088000,391500,391500,391500,391500,0
|
|
20250411,125300,225088000,391500,391500,391500,391500,2
|
|
20250411,125200,224305000,392000,392000,392000,392000,0
|
|
20250411,125100,224305000,392000,392000,392000,392000,0
|
|
20250411,125000,224305000,392000,392000,392000,392000,0
|
|
20250411,124900,224305000,392000,392000,392000,392000,0
|
|
20250411,124800,224305000,392000,392000,392000,392000,0
|
|
20250411,124700,224305000,392000,392000,392000,392000,0
|
|
20250411,124600,224305000,392000,392000,392000,392000,0
|
|
20250411,124500,224305000,392000,392000,392000,392000,0
|
|
20250411,124400,224305000,392000,392000,392000,392000,0
|
|
20250411,124300,224305000,392000,392000,392000,392000,0
|
|
20250411,124200,224305000,392000,392000,392000,392000,0
|
|
20250411,124100,224305000,392000,391000,392000,391000,2
|
|
20250411,124000,223522000,392000,392000,392000,392000,0
|
|
20250411,123900,223522000,392000,392000,392000,392000,0
|
|
20250411,123800,223522000,392000,392000,392000,392000,0
|
|
20250411,123700,223522000,392000,392000,392000,392000,0
|
|
20250411,123600,223522000,392000,392000,392000,392000,0
|
|
20250411,123500,223522000,392000,392000,392000,392000,0
|
|
20250411,123400,223522000,392000,392000,392000,392000,0
|
|
20250411,123300,223522000,392000,392000,392000,392000,0
|
|
20250411,123200,223522000,392000,392000,392000,392000,0
|
|
20250411,123100,223522000,392000,392000,392000,392000,1
|
|
20250411,123000,223130000,392000,392000,392000,392000,4
|
|
20250411,122900,221562000,390000,390000,390000,390000,1
|
|
20250411,122800,221172000,390500,390500,390500,390500,0
|
|
20250411,122700,221172000,390500,390500,390500,390500,0
|
|
20250411,122600,221172000,390500,391000,391000,390500,10
|
|
20250411,122500,217266500,392000,392000,392000,392000,3
|
|
20250411,122400,216090500,390500,390500,390500,390500,0
|
|
20250411,122300,216090500,390500,390500,390500,390500,0
|
|
20250411,122200,216090500,390500,390500,390500,390500,0
|
|
20250411,122100,216090500,390500,390500,390500,390500,0
|
|
20250411,122000,216090500,390500,390500,390500,390500,0
|
|
20250411,121900,216090500,390500,390500,390500,390500,0
|
|
20250411,121800,216090500,390500,391000,391000,390500,25
|
|
20250411,121700,206327500,390500,390500,390500,390500,1
|
|
20250411,121600,205937000,392000,392000,392000,392000,1
|
|
20250411,121500,205545000,392000,392000,392000,392000,0
|
|
20250411,121400,205545000,392000,392000,392000,392000,0
|
|
20250411,121300,205545000,392000,392000,392000,392000,0
|
|
20250411,121200,205545000,392000,392000,392000,392000,0
|
|
20250411,121100,205545000,392000,392000,392000,392000,0
|
|
20250411,121000,205545000,392000,392000,392000,392000,1
|
|
20250411,120900,205153000,390500,390500,390500,390500,0
|
|
20250411,120800,205153000,390500,390500,390500,390500,0
|
|
20250411,120700,205153000,390500,390500,390500,390500,0
|
|
20250411,120600,205153000,390500,390500,390500,390500,2
|
|
20250411,120500,204372000,390500,390500,390500,390500,1
|
|
20250411,120400,203981500,392000,392000,392000,392000,0
|
|
20250411,120300,203981500,392000,392000,392000,392000,0
|
|
20250411,120200,203981500,392000,392000,392000,392000,0
|
|
20250411,120100,203981500,392000,390500,392500,390500,4
|
|
20250411,120000,202414500,392500,392500,392500,392500,0
|
|
20250411,115900,202414500,392500,392500,392500,392500,3
|
|
20250411,115800,201237000,392500,392500,392500,392500,0
|
|
20250411,115700,201237000,392500,392500,392500,392500,0
|
|
20250411,115600,201237000,392500,392500,392500,392500,1
|
|
20250411,115500,200844500,392500,390000,392500,390000,3
|
|
20250411,115400,199669500,390000,390000,390000,390000,0
|
|
20250411,115300,199669500,390000,391000,391000,390000,20
|
|
20250411,115200,191860000,390500,390500,390500,390500,0
|
|
20250411,115100,191860000,390500,390500,390500,390500,0
|
|
20250411,115000,191860000,390500,391000,391000,390500,3
|
|
20250411,114900,190688000,390500,390500,390500,390500,0
|
|
20250411,114800,190688000,390500,390500,390500,390500,0
|
|
20250411,114700,190688000,390500,390500,390500,390500,0
|
|
20250411,114600,190688000,390500,390500,390500,390500,0
|
|
20250411,114500,190688000,390500,390500,390500,390500,0
|
|
20250411,114400,190688000,390500,390500,390500,390500,0
|
|
20250411,114300,190688000,390500,390500,390500,390500,0
|
|
20250411,114200,190688000,390500,390500,390500,390500,0
|
|
20250411,114100,190688000,390500,390500,390500,390500,0
|
|
20250411,114000,190688000,390500,390500,390500,390500,0
|
|
20250411,113900,190688000,390500,390500,390500,390500,0
|
|
20250411,113800,190688000,390500,390500,390500,390500,1
|
|
20250411,113700,190297500,392500,392500,392500,392500,0
|
|
20250411,113600,190297500,392500,392500,392500,392500,0
|
|
20250411,113500,190297500,392500,392500,392500,392500,0
|
|
20250411,113400,190297500,392500,392500,392500,392500,10
|
|
20250411,113300,186372500,392500,392500,392500,392500,0
|
|
20250411,113200,186372500,392500,392500,392500,392500,0
|
|
20250411,113100,186372500,392500,391000,392500,391000,17
|
|
20250411,113000,179721500,390500,390500,390500,390500,0
|
|
20250411,112900,179721500,390500,390500,390500,390500,0
|
|
20250411,112800,179721500,390500,390500,390500,390500,0
|
|
20250411,112700,179721500,390500,390000,390500,390000,17
|
|
20250411,112600,173084500,390000,390000,390000,390000,1
|
|
20250411,112500,172694500,390500,390500,390500,390500,0
|
|
20250411,112400,172694500,390500,390500,390500,390500,0
|
|
20250411,112300,172694500,390500,390000,390500,389500,33
|
|
20250411,112200,159824500,390500,390500,390500,390500,0
|
|
20250411,112100,159824500,390500,390500,390500,390500,2
|
|
20250411,112000,159043500,390500,390500,390500,390500,2
|
|
20250411,111900,158262500,390500,390500,390500,390500,0
|
|
20250411,111800,158262500,390500,390500,390500,390500,0
|
|
20250411,111700,158262500,390500,390500,390500,390500,0
|
|
20250411,111600,158262500,390500,391000,391000,390500,2
|
|
20250411,111500,157481000,390000,390000,390000,390000,0
|
|
20250411,111400,157481000,390000,390000,390000,390000,1
|
|
20250411,111300,157091000,390500,390500,390500,390500,0
|
|
20250411,111200,157091000,390500,390500,390500,390500,0
|
|
20250411,111100,157091000,390500,390500,390500,390500,1
|
|
20250411,111000,156700500,390500,390500,390500,390500,0
|
|
20250411,110900,156700500,390500,390500,390500,390500,2
|
|
20250411,110800,155919500,390500,390500,390500,390500,3
|
|
20250411,110700,154748000,390500,390500,390500,390500,0
|
|
20250411,110600,154748000,390500,390500,390500,390500,0
|
|
20250411,110500,154748000,390500,390500,390500,390500,0
|
|
20250411,110400,154748000,390500,390500,390500,390500,0
|
|
20250411,110300,154748000,390500,390500,390500,390500,0
|
|
20250411,110200,154748000,390500,390500,390500,390500,19
|
|
20250411,110100,147328500,391000,391000,391000,391000,1
|
|
20250411,110000,146937500,391000,391000,391000,391000,0
|
|
20250411,105900,146937500,391000,391000,391000,391000,3
|
|
20250411,105800,145764500,390500,390500,390500,390500,0
|
|
20250411,105700,145764500,390500,390500,390500,390500,0
|
|
20250411,105600,145764500,390500,390500,390500,390500,2
|
|
20250411,105500,144983500,390500,390500,390500,390500,0
|
|
20250411,105400,144983500,390500,390500,390500,390500,1
|
|
20250411,105300,144593000,390500,390500,390500,390500,0
|
|
20250411,105200,144593000,390500,390500,390500,390500,0
|
|
20250411,105100,144593000,390500,391000,391000,390500,2
|
|
20250411,105000,143811500,390000,390000,390000,390000,1
|
|
20250411,104900,143421500,390000,390000,390000,390000,0
|
|
20250411,104800,143421500,390000,390000,390000,390000,0
|
|
20250411,104700,143421500,390000,390000,390000,390000,0
|
|
20250411,104600,143421500,390000,390000,390000,390000,2
|
|
20250411,104500,142641500,390000,390000,390000,390000,1
|
|
20250411,104400,142251500,390500,390500,390500,390500,0
|
|
20250411,104300,142251500,390500,390500,390500,390500,3
|
|
20250411,104200,141080000,390500,390500,390500,390500,2
|
|
20250411,104100,140299000,391000,391000,391000,391000,1
|
|
20250411,104000,139908000,390500,390500,390500,390500,0
|
|
20250411,103900,139908000,390500,390500,390500,390500,10
|
|
20250411,103800,136003000,390500,390500,390500,390500,1
|
|
20250411,103700,135612500,391000,391000,391000,391000,0
|
|
20250411,103600,135612500,391000,391000,391000,391000,8
|
|
20250411,103500,132484500,390500,390500,390500,390500,0
|
|
20250411,103400,132484500,390500,390500,390500,390500,0
|
|
20250411,103300,132484500,390500,390500,390500,390500,1
|
|
20250411,103200,132094000,391000,391000,391000,391000,0
|
|
20250411,103100,132094000,391000,391000,391000,391000,1
|
|
20250411,103000,131703000,391000,391000,391000,391000,1
|
|
20250411,102900,131312000,391000,391000,391000,391000,4
|
|
20250411,102800,129748000,390500,390500,390500,390500,0
|
|
20250411,102700,129748000,390500,390500,390500,390500,0
|
|
20250411,102600,129748000,390500,390500,390500,390500,1
|
|
20250411,102500,129357500,391000,391000,391000,391000,5
|
|
20250411,102400,127402500,391000,391000,391000,391000,3
|
|
20250411,102300,126229500,392000,392000,392000,392000,0
|
|
20250411,102200,126229500,392000,392000,392000,392000,0
|
|
20250411,102100,126229500,392000,392000,392000,392000,10
|
|
20250411,102000,122309500,392000,392000,392000,392000,0
|
|
20250411,101900,122309500,392000,392000,392000,392000,2
|
|
20250411,101800,121525500,392000,392000,392000,392000,1
|
|
20250411,101700,121133500,392000,392000,392000,392000,0
|
|
20250411,101600,121133500,392000,392000,392000,392000,1
|
|
20250411,101500,120741500,390500,390500,390500,390500,0
|
|
20250411,101400,120741500,390500,390500,390500,390500,1
|
|
20250411,101300,120351000,391000,391000,391000,391000,0
|
|
20250411,101200,120351000,391000,391000,391000,391000,0
|
|
20250411,101100,120351000,391000,391000,391000,391000,0
|
|
20250411,101000,120351000,391000,391000,391000,391000,9
|
|
20250411,100900,116832000,391000,391000,391000,391000,3
|
|
20250411,100800,115659000,391000,391000,391000,391000,2
|
|
20250411,100700,114877000,391000,391000,391000,391000,0
|
|
20250411,100600,114877000,391000,391000,391000,391000,0
|
|
20250411,100500,114877000,391000,391000,391000,391000,0
|
|
20250411,100400,114877000,391000,390500,391000,390500,2
|
|
20250411,100300,114095500,390000,390000,390000,390000,0
|
|
20250411,100200,114095500,390000,390500,390500,390000,4
|
|
20250411,100100,112534000,390000,390000,390000,390000,3
|
|
20250411,100000,111364000,390000,390000,391000,390000,3
|
|
20250411,095900,110193000,390000,390000,390000,390000,1
|
|
20250411,095800,109803000,390000,390000,390000,390000,15
|
|
20250411,095700,103953000,390000,390000,390000,390000,0
|
|
20250411,095600,103953000,390000,390000,390000,390000,0
|
|
20250411,095500,103953000,390000,390000,390000,390000,6
|
|
20250411,095400,101613000,390500,390500,390500,390500,4
|
|
20250411,095300,100051000,391000,390500,391000,390500,20
|
|
20250411,095200,92238500,390500,390500,390500,390500,2
|
|
20250411,095100,91457500,390500,390500,390500,390500,2
|
|
20250411,095000,90676500,389500,389500,389500,389500,10
|
|
20250411,094900,86781500,390000,390000,390000,390000,17
|
|
20250411,094800,80151500,390000,390000,390000,390000,1
|
|
20250411,094700,79761500,390000,390000,390000,390000,0
|
|
20250411,094600,79761500,390000,390000,390000,390000,0
|
|
20250411,094500,79761500,390000,390000,390000,390000,0
|
|
20250411,094400,79761500,390000,390000,390000,390000,0
|
|
20250411,094300,79761500,390000,390000,390000,390000,7
|
|
20250411,094200,77031500,390000,390000,390000,390000,0
|
|
20250411,094100,77031500,390000,390000,390000,390000,0
|
|
20250411,094000,77031500,390000,390500,390500,390000,5
|
|
20250411,093900,75079500,390500,390500,390500,390500,1
|
|
20250411,093800,74689000,392500,392500,392500,392500,0
|
|
20250411,093700,74689000,392500,390500,392500,390500,11
|
|
20250411,093600,70388500,390500,390000,390500,390000,3
|
|
20250411,093500,69217500,391000,391000,391000,391000,0
|
|
20250411,093400,69217500,391000,391000,391000,391000,1
|
|
20250411,093300,68826500,391000,391000,391000,391000,1
|
|
20250411,093200,68435500,391000,391000,391000,390500,22
|
|
20250411,093100,59843500,391000,391000,391000,391000,0
|
|
20250411,093000,59843500,391000,391000,391000,391000,6
|
|
20250411,092900,57497500,391000,391000,391000,391000,0
|
|
20250411,092800,57497500,391000,391000,391000,391000,9
|
|
20250411,092700,53978500,391000,390500,391000,390500,2
|
|
20250411,092600,53197000,391000,391000,391000,391000,6
|
|
20250411,092500,50851000,390500,390500,390500,390500,0
|
|
20250411,092400,50851000,390500,390500,390500,390500,3
|
|
20250411,092300,49679500,390500,390500,390500,390500,0
|
|
20250411,092200,49679500,390500,390500,390500,390500,2
|
|
20250411,092100,48898500,390000,390000,390000,390000,0
|
|
20250411,092000,48898500,390000,390000,390000,390000,2
|
|
20250411,091900,48118500,390000,391000,391000,390000,4
|
|
20250411,091800,46555500,391000,391000,391000,391000,27
|
|
20250411,091700,35998500,389000,391000,391000,389000,17
|
|
20250411,091600,29367000,391500,391500,391500,391500,0
|
|
20250411,091500,29367000,391500,391500,391500,391500,0
|
|
20250411,091400,29367000,391500,391500,391500,391500,7
|
|
20250411,091300,26626500,391500,391500,391500,391500,1
|
|
20250411,091200,26235000,391500,392000,393000,391500,7
|
|
20250411,091100,23490500,392000,391500,392000,391500,22
|
|
20250411,091000,14867000,393500,393500,393500,393500,1
|
|
20250411,090900,14473500,392500,391500,392500,391500,8
|
|
20250411,090800,11337500,392000,392000,392000,392000,3
|
|
20250411,090700,10161500,392500,392500,392500,392500,0
|
|
20250411,090600,10161500,392500,392500,392500,392500,2
|
|
20250411,090500,9376500,390000,390000,390000,390000,0
|
|
20250411,090400,9376500,390000,390000,390000,390000,0
|
|
20250411,090300,9376500,390000,390000,390000,390000,2
|
|
20250411,090200,8596500,390000,390500,390500,390000,5
|
|
20250411,090100,6644500,390500,390500,390500,390500,2
|
|
20250411,090000,5863500,390500,391000,391000,390500,15
|