576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,183300,1027292500,404000,404000,404000,404000,154
|
|
20250416,183200,1027292500,404000,404000,404000,404000,0
|
|
20250416,183100,1027292500,404000,404000,404000,404000,0
|
|
20250416,183000,1027292500,404000,404000,404000,404000,0
|
|
20250416,182900,1027292500,404000,404000,404000,404000,0
|
|
20250416,182800,1027292500,404000,404000,404000,404000,0
|
|
20250416,182700,1027292500,404000,404000,404000,404000,0
|
|
20250416,182600,1027292500,404000,404000,404000,404000,0
|
|
20250416,182500,1027292500,404000,404000,404000,404000,0
|
|
20250416,182400,1027292500,404000,404000,404000,404000,0
|
|
20250416,182300,1027292500,404000,404000,404000,404000,0
|
|
20250416,182200,1027292500,404000,404000,404000,404000,0
|
|
20250416,182100,1027292500,404000,404000,404000,404000,0
|
|
20250416,182000,1027292500,404000,404000,404000,404000,0
|
|
20250416,181900,1027292500,404000,404000,404000,404000,0
|
|
20250416,181800,1027292500,404000,404000,404000,404000,0
|
|
20250416,181700,1027292500,404000,404000,404000,404000,0
|
|
20250416,181600,1027292500,404000,404000,404000,404000,0
|
|
20250416,181500,1027292500,404000,404000,404000,404000,0
|
|
20250416,181400,1027292500,404000,404000,404000,404000,0
|
|
20250416,181300,1027292500,404000,404000,404000,404000,0
|
|
20250416,181200,1027292500,404000,404000,404000,404000,0
|
|
20250416,181100,1027292500,404000,404000,404000,404000,0
|
|
20250416,181000,1027292500,404000,404000,404000,404000,0
|
|
20250416,180900,1027292500,404000,404000,404000,404000,0
|
|
20250416,180800,1027292500,404000,404000,404000,404000,0
|
|
20250416,180700,1027292500,404000,404000,404000,404000,0
|
|
20250416,180600,1027292500,404000,404000,404000,404000,0
|
|
20250416,180500,1027292500,404000,404000,404000,404000,0
|
|
20250416,180400,1027292500,404000,404000,404000,404000,0
|
|
20250416,180300,1027292500,404000,404000,404000,404000,154
|
|
20250416,180200,1027292500,404000,404000,404000,404000,0
|
|
20250416,180100,1027292500,404000,404000,404000,404000,0
|
|
20250416,180000,1027292500,404000,404000,404000,404000,0
|
|
20250416,175900,1027292500,404000,404000,404000,404000,0
|
|
20250416,175800,1027292500,404000,404000,404000,404000,0
|
|
20250416,175700,1027292500,404000,404000,404000,404000,0
|
|
20250416,175600,1027292500,404000,404000,404000,404000,0
|
|
20250416,175500,1027292500,404000,404000,404000,404000,0
|
|
20250416,175400,1027292500,404000,404000,404000,404000,0
|
|
20250416,175300,1027292500,404000,404000,404000,404000,0
|
|
20250416,175200,1027292500,404000,404000,404000,404000,0
|
|
20250416,175100,1027292500,404000,404000,404000,404000,0
|
|
20250416,175000,1027292500,404000,404000,404000,404000,0
|
|
20250416,174900,1027292500,404000,404000,404000,404000,0
|
|
20250416,174800,1027292500,404000,404000,404000,404000,0
|
|
20250416,174700,1027292500,404000,404000,404000,404000,0
|
|
20250416,174600,1027292500,404000,404000,404000,404000,0
|
|
20250416,174500,1027292500,404000,404000,404000,404000,0
|
|
20250416,174400,1027292500,404000,404000,404000,404000,0
|
|
20250416,174300,1027292500,404000,404000,404000,404000,0
|
|
20250416,174200,1027292500,404000,404000,404000,404000,0
|
|
20250416,174100,1027292500,404000,404000,404000,404000,0
|
|
20250416,174000,1027292500,404000,404000,404000,404000,0
|
|
20250416,173900,1027292500,404000,404000,404000,404000,0
|
|
20250416,173800,1027292500,404000,404000,404000,404000,0
|
|
20250416,173700,1027292500,404000,404000,404000,404000,0
|
|
20250416,173600,1027292500,404000,404000,404000,404000,0
|
|
20250416,173500,1027292500,404000,404000,404000,404000,0
|
|
20250416,173400,1027292500,404000,404000,404000,404000,0
|
|
20250416,173300,1027292500,404000,404000,404000,404000,154
|
|
20250416,173200,1027292500,404000,404000,404000,404000,0
|
|
20250416,173100,1027292500,404000,404000,404000,404000,0
|
|
20250416,173000,1027292500,404000,404000,404000,404000,0
|
|
20250416,172900,1027292500,404000,404000,404000,404000,0
|
|
20250416,172800,1027292500,404000,404000,404000,404000,0
|
|
20250416,172700,1027292500,404000,404000,404000,404000,0
|
|
20250416,172600,1027292500,404000,404000,404000,404000,0
|
|
20250416,172500,1027292500,404000,404000,404000,404000,0
|
|
20250416,172400,1027292500,404000,404000,404000,404000,0
|
|
20250416,172300,1027292500,404000,404000,404000,404000,0
|
|
20250416,172200,1027292500,404000,404000,404000,404000,0
|
|
20250416,172100,1027292500,404000,404000,404000,404000,0
|
|
20250416,172000,1027292500,404000,404000,404000,404000,0
|
|
20250416,171900,1027292500,404000,404000,404000,404000,0
|
|
20250416,171800,1027292500,404000,404000,404000,404000,0
|
|
20250416,171700,1027292500,404000,404000,404000,404000,0
|
|
20250416,171600,1027292500,404000,404000,404000,404000,0
|
|
20250416,171500,1027292500,404000,404000,404000,404000,0
|
|
20250416,171400,1027292500,404000,404000,404000,404000,0
|
|
20250416,171300,1027292500,404000,404000,404000,404000,0
|
|
20250416,171200,1027292500,404000,404000,404000,404000,0
|
|
20250416,171100,1027292500,404000,404000,404000,404000,0
|
|
20250416,171000,1027292500,404000,404000,404000,404000,0
|
|
20250416,170900,1027292500,404000,404000,404000,404000,0
|
|
20250416,170800,1027292500,404000,404000,404000,404000,0
|
|
20250416,170700,1027292500,404000,404000,404000,404000,0
|
|
20250416,170600,1027292500,404000,404000,404000,404000,0
|
|
20250416,170500,1027292500,404000,404000,404000,404000,0
|
|
20250416,170400,1027292500,404000,404000,404000,404000,0
|
|
20250416,170300,1027292500,404000,404000,404000,404000,154
|
|
20250416,170200,1027292500,404000,404000,404000,404000,0
|
|
20250416,170100,1027292500,404000,404000,404000,404000,0
|
|
20250416,170000,1027292500,404000,404000,404000,404000,0
|
|
20250416,165900,1027292500,404000,404000,404000,404000,0
|
|
20250416,165800,1027292500,404000,404000,404000,404000,0
|
|
20250416,165700,1027292500,404000,404000,404000,404000,0
|
|
20250416,165600,1027292500,404000,404000,404000,404000,0
|
|
20250416,165500,1027292500,404000,404000,404000,404000,0
|
|
20250416,165400,1027292500,404000,404000,404000,404000,0
|
|
20250416,165300,1027292500,404000,404000,404000,404000,0
|
|
20250416,165200,1027292500,404000,404000,404000,404000,0
|
|
20250416,165100,1027292500,404000,404000,404000,404000,0
|
|
20250416,165000,1027292500,404000,404000,404000,404000,0
|
|
20250416,164900,1027292500,404000,404000,404000,404000,0
|
|
20250416,164800,1027292500,404000,404000,404000,404000,0
|
|
20250416,164700,1027292500,404000,404000,404000,404000,0
|
|
20250416,164600,1027292500,404000,404000,404000,404000,0
|
|
20250416,164500,1027292500,404000,404000,404000,404000,0
|
|
20250416,164400,1027292500,404000,404000,404000,404000,0
|
|
20250416,164300,1027292500,404000,404000,404000,404000,0
|
|
20250416,164200,1027292500,404000,404000,404000,404000,0
|
|
20250416,164100,1027292500,404000,404000,404000,404000,0
|
|
20250416,164000,1027292500,404000,404000,404000,404000,0
|
|
20250416,163900,1027292500,404000,404000,404000,404000,0
|
|
20250416,163800,1027292500,404000,404000,404000,404000,0
|
|
20250416,163700,1027292500,404000,404000,404000,404000,0
|
|
20250416,163600,1027292500,404000,404000,404000,404000,0
|
|
20250416,163500,1027292500,404000,404000,404000,404000,0
|
|
20250416,163400,1027292500,404000,404000,404000,404000,0
|
|
20250416,163300,1027292500,404000,404000,404000,404000,154
|
|
20250416,163200,1027292500,404000,404000,404000,404000,0
|
|
20250416,163100,1027292500,404000,404000,404000,404000,0
|
|
20250416,163000,1027292500,404000,404000,404000,404000,0
|
|
20250416,162900,1027292500,404000,404000,404000,404000,0
|
|
20250416,162800,1027292500,404000,404000,404000,404000,0
|
|
20250416,162700,1027292500,404000,404000,404000,404000,0
|
|
20250416,162600,1027292500,404000,404000,404000,404000,0
|
|
20250416,162500,1027292500,404000,404000,404000,404000,0
|
|
20250416,162400,1027292500,404000,404000,404000,404000,0
|
|
20250416,162300,1027292500,404000,404000,404000,404000,0
|
|
20250416,162200,1027292500,404000,404000,404000,404000,0
|
|
20250416,162100,1027292500,404000,404000,404000,404000,0
|
|
20250416,162000,1027292500,404000,404000,404000,404000,0
|
|
20250416,161900,1027292500,404000,404000,404000,404000,0
|
|
20250416,161800,1027292500,404000,404000,404000,404000,0
|
|
20250416,161700,1027292500,404000,404000,404000,404000,0
|
|
20250416,161600,1027292500,404000,404000,404000,404000,0
|
|
20250416,161500,1027292500,404000,404000,404000,404000,0
|
|
20250416,161400,1027292500,404000,404000,404000,404000,0
|
|
20250416,161300,1027292500,404000,404000,404000,404000,0
|
|
20250416,161200,1027292500,404000,404000,404000,404000,0
|
|
20250416,161100,1027292500,404000,404000,404000,404000,0
|
|
20250416,161000,1027292500,404000,404000,404000,404000,0
|
|
20250416,160900,1027292500,404000,404000,404000,404000,0
|
|
20250416,160800,1027292500,404000,404000,404000,404000,0
|
|
20250416,160700,1027292500,404000,404000,404000,404000,0
|
|
20250416,160600,1027292500,404000,404000,404000,404000,0
|
|
20250416,160500,1027292500,404000,404000,404000,404000,0
|
|
20250416,160400,1027292500,404000,404000,404000,404000,0
|
|
20250416,160300,1027292500,404000,404000,404000,404000,154
|
|
20250416,160200,1027292500,404000,404000,404000,404000,0
|
|
20250416,160100,1027292500,404000,404000,404000,404000,0
|
|
20250416,160000,1027292500,404000,404000,404000,404000,0
|
|
20250416,155900,1027292500,404000,404000,404000,404000,0
|
|
20250416,155800,1027292500,404000,404000,404000,404000,0
|
|
20250416,155700,1027292500,404000,404000,404000,404000,0
|
|
20250416,155600,1027292500,404000,404000,404000,404000,0
|
|
20250416,155500,1027292500,404000,404000,404000,404000,0
|
|
20250416,155400,1027292500,404000,404000,404000,404000,0
|
|
20250416,155300,1027292500,404000,404000,404000,404000,0
|
|
20250416,155200,1027292500,404000,404000,404000,404000,0
|
|
20250416,155100,1027292500,404000,404000,404000,404000,0
|
|
20250416,155000,1027292500,404000,404000,404000,404000,0
|
|
20250416,154900,1027292500,404000,404000,404000,404000,0
|
|
20250416,154800,1027292500,404000,404000,404000,404000,0
|
|
20250416,154700,1027292500,404000,404000,404000,404000,0
|
|
20250416,154600,1027292500,404000,404000,404000,404000,0
|
|
20250416,154500,1027292500,404000,404000,404000,404000,0
|
|
20250416,154400,1027292500,404000,404000,404000,404000,0
|
|
20250416,154300,1027292500,404000,404000,404000,404000,0
|
|
20250416,154200,1027292500,404000,404000,404000,404000,0
|
|
20250416,154100,1027292500,404000,404000,404000,404000,0
|
|
20250416,154000,1027292500,404000,404000,404000,404000,0
|
|
20250416,153900,1027292500,404000,404000,404000,404000,0
|
|
20250416,153800,1027292500,404000,404000,404000,404000,0
|
|
20250416,153700,1027292500,404000,404000,404000,404000,0
|
|
20250416,153600,1027292500,404000,404000,404000,404000,0
|
|
20250416,153500,1027292500,404000,404000,404000,404000,0
|
|
20250416,153400,1027292500,404000,404000,404000,404000,0
|
|
20250416,153300,1027292500,404000,404000,404000,404000,154
|
|
20250416,153200,1027292500,404000,404000,404000,404000,0
|
|
20250416,153100,1027292500,404000,404000,404000,404000,0
|
|
20250416,153000,1027292500,404000,404000,404000,404000,154
|
|
20250416,152900,965076500,404000,404000,404000,404000,0
|
|
20250416,152800,965076500,404000,404000,404000,404000,0
|
|
20250416,152700,965076500,404000,404000,404000,404000,0
|
|
20250416,152600,965076500,404000,404000,404000,404000,0
|
|
20250416,152500,965076500,404000,404000,404000,404000,0
|
|
20250416,152400,965076500,404000,404000,404000,404000,0
|
|
20250416,152300,965076500,404000,404000,404000,404000,0
|
|
20250416,152200,965076500,404000,404000,404000,404000,0
|
|
20250416,152100,965076500,404000,404000,404000,404000,0
|
|
20250416,152000,965076500,404000,404000,404000,404000,0
|
|
20250416,151900,965076500,404000,404500,404500,404000,5
|
|
20250416,151800,963055000,403500,403500,403500,403500,4
|
|
20250416,151700,961441000,403500,404500,404500,403500,2
|
|
20250416,151600,960633000,404000,402500,404000,402500,13
|
|
20250416,151500,955391500,402500,403500,403500,402500,7
|
|
20250416,151400,952571000,404000,403500,404000,403500,4
|
|
20250416,151300,950956000,404000,404000,404000,404000,23
|
|
20250416,151200,941664000,404500,404500,404500,404500,2
|
|
20250416,151100,940855000,404500,404500,404500,404500,6
|
|
20250416,151000,938428000,404500,404000,404500,404000,18
|
|
20250416,150900,931153500,404000,404000,404000,404000,0
|
|
20250416,150800,931153500,404000,404000,404000,404000,0
|
|
20250416,150700,931153500,404000,404000,404000,404000,5
|
|
20250416,150600,929133500,404500,404500,404500,404500,0
|
|
20250416,150500,929133500,404500,404500,404500,404500,2
|
|
20250416,150400,928324500,404000,404000,404500,403500,37
|
|
20250416,150300,913373500,404000,403500,404000,403500,54
|
|
20250416,150200,891581000,403500,403500,403500,403500,0
|
|
20250416,150100,891581000,403500,403500,403500,403500,0
|
|
20250416,150000,891581000,403500,403500,403500,403500,2
|
|
20250416,145900,890774000,403500,403500,403500,403000,21
|
|
20250416,145800,882308000,403000,403000,403000,403000,14
|
|
20250416,145700,876666000,403000,403000,403000,403000,0
|
|
20250416,145600,876666000,403000,403000,403000,403000,0
|
|
20250416,145500,876666000,403000,402500,403000,402500,22
|
|
20250416,145400,867800500,402500,402500,402500,402500,1
|
|
20250416,145300,867398000,402500,402500,402500,402500,1
|
|
20250416,145200,866995500,403000,403000,403000,403000,3
|
|
20250416,145100,865786500,403000,403000,403000,403000,2
|
|
20250416,145000,864980500,402500,402500,402500,402500,1
|
|
20250416,144900,864578000,402500,402500,402500,402500,1
|
|
20250416,144800,864175500,403000,403000,403000,403000,0
|
|
20250416,144700,864175500,403000,403000,403000,403000,1
|
|
20250416,144600,863772500,403500,403500,403500,403500,0
|
|
20250416,144500,863772500,403500,403500,403500,403500,0
|
|
20250416,144400,863772500,403500,403500,403500,403500,2
|
|
20250416,144300,862965500,403000,403000,403000,403000,4
|
|
20250416,144200,861353500,403500,403500,403500,403500,2
|
|
20250416,144100,860546500,403000,403500,403500,403000,7
|
|
20250416,144000,857724500,403000,403000,403000,403000,0
|
|
20250416,143900,857724500,403000,403000,403000,403000,0
|
|
20250416,143800,857724500,403000,402500,403000,402500,43
|
|
20250416,143700,840402000,403000,402000,403000,402000,22
|
|
20250416,143600,831541000,402000,402000,402000,402000,5
|
|
20250416,143500,829531000,401500,401500,401500,401500,3
|
|
20250416,143400,828326500,403000,401500,403000,401500,22
|
|
20250416,143300,819487500,403500,403500,403500,403500,1
|
|
20250416,143200,819084000,402000,401500,402000,401000,31
|
|
20250416,143100,806635500,401500,403000,403500,401500,76
|
|
20250416,143000,776092000,403000,403000,403000,403000,11
|
|
20250416,142900,771659000,403500,403500,403500,403500,1
|
|
20250416,142800,771255500,403500,403500,403500,403500,1
|
|
20250416,142700,770852000,403500,403500,403500,403500,1
|
|
20250416,142600,770448500,403500,403500,403500,403500,0
|
|
20250416,142500,770448500,403500,403500,403500,403500,1
|
|
20250416,142400,770045000,403500,403500,403500,403500,0
|
|
20250416,142300,770045000,403500,403000,403500,403000,11
|
|
20250416,142200,765611500,403500,404000,404000,403500,18
|
|
20250416,142100,758344500,404000,404000,404000,404000,0
|
|
20250416,142000,758344500,404000,404000,404000,404000,0
|
|
20250416,141900,758344500,404000,404000,404000,404000,0
|
|
20250416,141800,758344500,404000,404000,404000,404000,2
|
|
20250416,141700,757536500,404500,404500,404500,404500,0
|
|
20250416,141600,757536500,404500,404500,404500,404500,2
|
|
20250416,141500,756727500,404000,404000,404000,404000,3
|
|
20250416,141400,755515500,404000,404000,404000,404000,1
|
|
20250416,141300,755111500,404500,404500,404500,404500,1
|
|
20250416,141200,754707000,404000,404000,404000,403500,44
|
|
20250416,141100,736933000,404000,404000,404000,404000,8
|
|
20250416,141000,733701000,404000,404000,404000,404000,0
|
|
20250416,140900,733701000,404000,404000,404000,404000,0
|
|
20250416,140800,733701000,404000,404000,404000,404000,19
|
|
20250416,140700,726025000,403500,403500,403500,403500,33
|
|
20250416,140600,712709500,403500,404000,404000,403500,34
|
|
20250416,140500,698985500,404000,404500,404500,404000,29
|
|
20250416,140400,687262500,405000,405000,405000,405000,0
|
|
20250416,140300,687262500,405000,405000,405000,405000,67
|
|
20250416,140200,660127500,405500,405500,405500,405500,0
|
|
20250416,140100,660127500,405500,405500,405500,405500,0
|
|
20250416,140000,660127500,405500,405500,405500,405500,0
|
|
20250416,135900,660127500,405500,405500,405500,405500,10
|
|
20250416,135800,656072500,406000,406000,406000,406000,0
|
|
20250416,135700,656072500,406000,406000,406000,406000,1
|
|
20250416,135600,655666500,405500,405500,405500,405500,1
|
|
20250416,135500,655261000,405500,405500,405500,405500,0
|
|
20250416,135400,655261000,405500,405500,405500,405500,0
|
|
20250416,135300,655261000,405500,405500,405500,405500,2
|
|
20250416,135200,654450000,405500,405500,405500,405500,0
|
|
20250416,135100,654450000,405500,405500,405500,405500,0
|
|
20250416,135000,654450000,405500,405500,405500,405500,16
|
|
20250416,134900,647962000,406000,406000,406000,406000,1
|
|
20250416,134800,647556000,405500,405500,405500,405500,0
|
|
20250416,134700,647556000,405500,406000,406000,405500,14
|
|
20250416,134600,641878500,405500,405500,405500,405500,2
|
|
20250416,134500,641067500,405500,405500,405500,405500,0
|
|
20250416,134400,641067500,405500,406000,406000,405500,9
|
|
20250416,134300,637417500,406000,406000,406000,406000,0
|
|
20250416,134200,637417500,406000,405500,406000,405500,3
|
|
20250416,134100,636200500,405500,405500,405500,405500,0
|
|
20250416,134000,636200500,405500,405500,405500,405500,10
|
|
20250416,133900,632145500,405500,405500,405500,405500,0
|
|
20250416,133800,632145500,405500,405500,405500,405500,0
|
|
20250416,133700,632145500,405500,405500,405500,405500,1
|
|
20250416,133600,631740000,406000,406000,406000,406000,0
|
|
20250416,133500,631740000,406000,406000,406000,406000,0
|
|
20250416,133400,631740000,406000,406000,406000,406000,0
|
|
20250416,133300,631740000,406000,406000,406000,406000,0
|
|
20250416,133200,631740000,406000,406000,406000,406000,0
|
|
20250416,133100,631740000,406000,406000,406000,406000,0
|
|
20250416,133000,631740000,406000,406000,406000,406000,1
|
|
20250416,132900,631334000,405500,405500,405500,405500,0
|
|
20250416,132800,631334000,405500,405500,405500,405500,0
|
|
20250416,132700,631334000,405500,405500,405500,405500,0
|
|
20250416,132600,631334000,405500,405500,405500,405500,0
|
|
20250416,132500,631334000,405500,405500,405500,405500,2
|
|
20250416,132400,630523000,405500,405500,405500,405500,1
|
|
20250416,132300,630117500,405500,405500,405500,405500,0
|
|
20250416,132200,630117500,405500,405500,405500,405500,8
|
|
20250416,132100,626873500,405500,405500,405500,405500,0
|
|
20250416,132000,626873500,405500,405500,405500,405500,0
|
|
20250416,131900,626873500,405500,405500,405500,405500,0
|
|
20250416,131800,626873500,405500,405500,405500,405500,17
|
|
20250416,131700,619980000,406000,406000,406000,406000,0
|
|
20250416,131600,619980000,406000,405500,406000,405500,2
|
|
20250416,131500,619168500,406000,406000,406000,406000,0
|
|
20250416,131400,619168500,406000,406000,406000,406000,0
|
|
20250416,131300,619168500,406000,406000,406000,406000,0
|
|
20250416,131200,619168500,406000,406000,406000,406000,0
|
|
20250416,131100,619168500,406000,406000,406000,406000,0
|
|
20250416,131000,619168500,406000,405500,406000,405500,3
|
|
20250416,130900,617951000,406000,406000,406000,406000,0
|
|
20250416,130800,617951000,406000,406000,406000,406000,0
|
|
20250416,130700,617951000,406000,406000,406000,406000,0
|
|
20250416,130600,617951000,406000,406000,406000,406000,0
|
|
20250416,130500,617951000,406000,406000,406000,406000,1
|
|
20250416,130400,617545000,406000,406000,406000,406000,2
|
|
20250416,130300,616733000,406000,406000,406000,406000,0
|
|
20250416,130200,616733000,406000,406000,406000,406000,0
|
|
20250416,130100,616733000,406000,405500,406000,405500,3
|
|
20250416,130000,615515500,406000,406000,406000,406000,20
|
|
20250416,125900,607395500,405500,405500,405500,405500,0
|
|
20250416,125800,607395500,405500,405500,405500,405500,0
|
|
20250416,125700,607395500,405500,405500,405500,405500,1
|
|
20250416,125600,606990000,406500,406500,406500,406500,1
|
|
20250416,125500,606583500,406500,406500,406500,406500,1
|
|
20250416,125400,606177000,406000,406000,406000,406000,0
|
|
20250416,125300,606177000,406000,406000,406000,406000,0
|
|
20250416,125200,606177000,406000,406000,406000,406000,0
|
|
20250416,125100,606177000,406000,406000,406000,406000,0
|
|
20250416,125000,606177000,406000,406000,406000,406000,23
|
|
20250416,124900,596839000,407000,407000,407000,407000,0
|
|
20250416,124800,596839000,407000,407000,407000,407000,0
|
|
20250416,124700,596839000,407000,407000,407000,407000,0
|
|
20250416,124600,596839000,407000,407000,407000,407000,0
|
|
20250416,124500,596839000,407000,407000,407000,407000,1
|
|
20250416,124400,596432000,406000,406000,406000,406000,1
|
|
20250416,124300,596026000,406000,406000,406000,406000,0
|
|
20250416,124200,596026000,406000,406000,406000,406000,2
|
|
20250416,124100,595214000,406000,406000,406000,406000,0
|
|
20250416,124000,595214000,406000,406000,406000,406000,10
|
|
20250416,123900,591154000,406000,406000,406000,406000,1
|
|
20250416,123800,590748000,407000,407000,407000,407000,0
|
|
20250416,123700,590748000,407000,407000,407000,407000,15
|
|
20250416,123600,584643000,407000,407000,407000,407000,25
|
|
20250416,123500,574468000,406500,406500,406500,406500,27
|
|
20250416,123400,563492500,406500,406000,406500,406000,14
|
|
20250416,123300,557806500,406000,406000,406000,406000,0
|
|
20250416,123200,557806500,406000,406000,406000,406000,0
|
|
20250416,123100,557806500,406000,406000,406000,406000,7
|
|
20250416,123000,554964500,407000,407000,407000,407000,0
|
|
20250416,122900,554964500,407000,407000,407000,407000,0
|
|
20250416,122800,554964500,407000,407000,407000,407000,0
|
|
20250416,122700,554964500,407000,407000,407000,407000,0
|
|
20250416,122600,554964500,407000,407000,407000,407000,0
|
|
20250416,122500,554964500,407000,407000,407000,407000,0
|
|
20250416,122400,554964500,407000,407000,407000,407000,0
|
|
20250416,122300,554964500,407000,407000,407000,407000,0
|
|
20250416,122200,554964500,407000,407000,407000,407000,0
|
|
20250416,122100,554964500,407000,407000,407000,407000,1
|
|
20250416,122000,554557500,407000,407000,407000,407000,0
|
|
20250416,121900,554557500,407000,407000,407000,407000,0
|
|
20250416,121800,554557500,407000,407000,407000,407000,1
|
|
20250416,121700,554150500,407000,407000,407000,407000,1
|
|
20250416,121600,553743500,406500,406500,406500,406500,0
|
|
20250416,121500,553743500,406500,406500,406500,406500,0
|
|
20250416,121400,553743500,406500,406500,406500,406500,2
|
|
20250416,121300,552930500,406500,406500,406500,406500,0
|
|
20250416,121200,552930500,406500,406500,406500,406500,12
|
|
20250416,121100,548052500,406500,406500,406500,406500,14
|
|
20250416,121000,542361500,406000,406500,406500,406000,3
|
|
20250416,120900,541142500,406500,406500,406500,406500,2
|
|
20250416,120800,540329500,406500,406500,406500,406500,1
|
|
20250416,120700,539923000,406500,406500,406500,406500,0
|
|
20250416,120600,539923000,406500,406500,406500,406500,0
|
|
20250416,120500,539923000,406500,406500,406500,406500,21
|
|
20250416,120400,531386500,407000,407000,407000,407000,1
|
|
20250416,120300,530979500,406500,406500,406500,406500,0
|
|
20250416,120200,530979500,406500,406500,406500,406500,0
|
|
20250416,120100,530979500,406500,406500,406500,406500,1
|
|
20250416,120000,530573000,407000,407000,407000,407000,0
|
|
20250416,115900,530573000,407000,407000,407000,407000,11
|
|
20250416,115800,526096000,407000,407000,407000,407000,0
|
|
20250416,115700,526096000,407000,407000,407000,407000,1
|
|
20250416,115600,525689000,407000,406500,407000,406500,27
|
|
20250416,115500,514713000,405500,405500,405500,405500,1
|
|
20250416,115400,514307500,406000,406000,406000,406000,1
|
|
20250416,115300,513901500,406000,406500,406500,406000,8
|
|
20250416,115200,510652000,406500,406500,406500,406500,0
|
|
20250416,115100,510652000,406500,406500,406500,406500,0
|
|
20250416,115000,510652000,406500,406500,406500,406500,0
|
|
20250416,114900,510652000,406500,406500,406500,406500,0
|
|
20250416,114800,510652000,406500,406000,406500,406000,11
|
|
20250416,114700,506185000,406000,406000,406000,406000,10
|
|
20250416,114600,502125000,406500,406500,406500,406500,0
|
|
20250416,114500,502125000,406500,406500,406500,406500,9
|
|
20250416,114400,498466500,407000,407000,407000,407000,0
|
|
20250416,114300,498466500,407000,407000,407000,407000,0
|
|
20250416,114200,498466500,407000,407000,407000,407000,0
|
|
20250416,114100,498466500,407000,407000,407000,407000,0
|
|
20250416,114000,498466500,407000,407000,407000,407000,0
|
|
20250416,113900,498466500,407000,407000,407000,407000,0
|
|
20250416,113800,498466500,407000,407000,407000,407000,2
|
|
20250416,113700,497652500,406500,406500,406500,406500,0
|
|
20250416,113600,497652500,406500,406500,406500,406500,16
|
|
20250416,113500,491148500,406500,406500,406500,406500,0
|
|
20250416,113400,491148500,406500,406500,406500,406500,0
|
|
20250416,113300,491148500,406500,406500,406500,406500,0
|
|
20250416,113200,491148500,406500,406500,406500,406500,1
|
|
20250416,113100,490742000,406500,406500,406500,406500,0
|
|
20250416,113000,490742000,406500,406500,406500,406500,0
|
|
20250416,112900,490742000,406500,406500,406500,406500,0
|
|
20250416,112800,490742000,406500,406500,406500,406500,17
|
|
20250416,112700,483831500,407000,407000,407000,407000,0
|
|
20250416,112600,483831500,407000,407000,407000,407000,0
|
|
20250416,112500,483831500,407000,407000,407000,407000,3
|
|
20250416,112400,482610500,407000,406500,407000,406500,2
|
|
20250416,112300,481797000,406500,406500,406500,406500,8
|
|
20250416,112200,478545000,407000,407000,407000,407000,0
|
|
20250416,112100,478545000,407000,407000,407000,407000,1
|
|
20250416,112000,478138000,405500,405500,405500,405500,2
|
|
20250416,111900,477327000,405500,405500,405500,405500,0
|
|
20250416,111800,477327000,405500,406000,407500,405500,62
|
|
20250416,111700,452126000,406500,406500,406500,406500,0
|
|
20250416,111600,452126000,406500,406500,406500,406500,0
|
|
20250416,111500,452126000,406500,406500,406500,406500,1
|
|
20250416,111400,451719500,405500,405500,405500,405500,0
|
|
20250416,111300,451719500,405500,405500,405500,405500,0
|
|
20250416,111200,451719500,405500,406000,406000,405500,14
|
|
20250416,111100,446036500,406500,406500,406500,406500,0
|
|
20250416,111000,446036500,406500,406500,406500,406500,0
|
|
20250416,110900,446036500,406500,406500,406500,406500,0
|
|
20250416,110800,446036500,406500,406500,406500,406500,1
|
|
20250416,110700,445630000,406000,407000,407000,406000,2
|
|
20250416,110600,444817000,406500,406500,406500,406500,5
|
|
20250416,110500,442784500,406500,406500,406500,406500,11
|
|
20250416,110400,438313000,406500,406500,406500,406500,1
|
|
20250416,110300,437906500,406500,406500,406500,406500,0
|
|
20250416,110200,437906500,406500,406000,406500,406000,18
|
|
20250416,110100,430597500,406000,406000,406000,406000,0
|
|
20250416,110000,430597500,406000,406000,406000,406000,1
|
|
20250416,105900,430191500,405500,405500,405500,405500,0
|
|
20250416,105800,430191500,405500,405500,405500,405500,2
|
|
20250416,105700,429380500,405500,405500,405500,405500,1
|
|
20250416,105600,428975000,405500,405500,405500,405500,6
|
|
20250416,105500,426542000,405500,405500,405500,405500,1
|
|
20250416,105400,426136500,406000,406000,406000,406000,1
|
|
20250416,105300,425730500,406000,406000,406000,406000,0
|
|
20250416,105200,425730500,406000,406000,406000,406000,0
|
|
20250416,105100,425730500,406000,406000,406000,406000,2
|
|
20250416,105000,424918500,406000,406000,406000,406000,0
|
|
20250416,104900,424918500,406000,406000,406000,406000,0
|
|
20250416,104800,424918500,406000,406000,406000,406000,12
|
|
20250416,104700,420046500,407000,407000,407000,407000,0
|
|
20250416,104600,420046500,407000,407000,407000,407000,0
|
|
20250416,104500,420046500,407000,407000,407000,407000,1
|
|
20250416,104400,419639500,406500,406500,406500,406500,1
|
|
20250416,104300,419233000,406500,406500,406500,406500,21
|
|
20250416,104200,410696500,406500,406500,406500,406500,2
|
|
20250416,104100,409883500,406500,406500,406500,406500,3
|
|
20250416,104000,408664000,406500,406500,406500,406500,0
|
|
20250416,103900,408664000,406500,406500,406500,406500,1
|
|
20250416,103800,408257500,406500,406500,406500,406500,0
|
|
20250416,103700,408257500,406500,406500,406500,406500,0
|
|
20250416,103600,408257500,406500,406500,406500,406500,1
|
|
20250416,103500,407851000,406500,406500,406500,406500,0
|
|
20250416,103400,407851000,406500,406500,406500,406500,1
|
|
20250416,103300,407444500,406500,406500,406500,406500,5
|
|
20250416,103200,405412000,406500,406500,406500,406500,0
|
|
20250416,103100,405412000,406500,406500,406500,406500,0
|
|
20250416,103000,405412000,406500,406500,406500,406500,1
|
|
20250416,102900,405005500,407000,407000,407000,407000,1
|
|
20250416,102800,404598500,406500,406500,406500,406500,0
|
|
20250416,102700,404598500,406500,406500,406500,406500,1
|
|
20250416,102600,404192000,406500,406500,406500,406500,22
|
|
20250416,102500,395249000,406500,406500,406500,406500,5
|
|
20250416,102400,393216500,406500,406500,406500,406500,0
|
|
20250416,102300,393216500,406500,406500,406500,406500,0
|
|
20250416,102200,393216500,406500,406500,406500,406500,0
|
|
20250416,102100,393216500,406500,406500,406500,406500,9
|
|
20250416,102000,389558000,406500,407000,407000,406500,11
|
|
20250416,101900,385082000,407000,407000,407000,407000,4
|
|
20250416,101800,383454000,407000,407500,407500,407000,5
|
|
20250416,101700,381418500,407000,407000,407000,407000,0
|
|
20250416,101600,381418500,407000,407000,407000,407000,8
|
|
20250416,101500,378162500,407000,407000,407000,407000,0
|
|
20250416,101400,378162500,407000,407000,407000,407000,0
|
|
20250416,101300,378162500,407000,407000,407000,407000,2
|
|
20250416,101200,377348500,407500,407500,407500,407500,2
|
|
20250416,101100,376533500,407000,407000,407000,407000,15
|
|
20250416,101000,370428500,407500,407500,407500,407500,6
|
|
20250416,100900,367983500,407500,407500,407500,407500,0
|
|
20250416,100800,367983500,407500,407500,407500,407500,15
|
|
20250416,100700,361871000,407500,407500,407500,407500,1
|
|
20250416,100600,361463500,407500,407500,407500,407500,5
|
|
20250416,100500,359426000,407500,407500,407500,407500,1
|
|
20250416,100400,359018500,407500,407000,407500,407000,27
|
|
20250416,100300,348029000,407000,407000,407000,407000,2
|
|
20250416,100200,347215000,407000,407000,407000,407000,1
|
|
20250416,100100,346808000,406500,406500,406500,406500,5
|
|
20250416,100000,344775500,407000,406500,407000,406500,14
|
|
20250416,095900,339078500,407000,407000,407000,407000,0
|
|
20250416,095800,339078500,407000,407000,407000,407000,0
|
|
20250416,095700,339078500,407000,407000,407000,407000,1
|
|
20250416,095600,338671500,407000,407000,407000,407000,1
|
|
20250416,095500,338264500,406750,406750,406750,406750,0
|
|
20250416,095400,338264500,406750,406750,406750,406750,1
|
|
20250416,095300,337857750,406500,406500,406500,406500,11
|
|
20250416,095200,333386250,406500,406500,406500,406500,2
|
|
20250416,095100,332573250,405500,405500,405500,405500,1
|
|
20250416,095000,332167750,406500,406000,406500,406000,8
|
|
20250416,094900,328916250,406000,406000,406000,406000,5
|
|
20250416,094800,326886250,406000,406000,406000,406000,0
|
|
20250416,094700,326886250,406000,407000,407000,406000,16
|
|
20250416,094600,320386250,407000,407000,407000,407000,11
|
|
20250416,094500,315909250,407000,407000,407500,407000,3
|
|
20250416,094400,314687750,407000,407500,407500,407000,30
|
|
20250416,094300,302463250,408000,408000,408000,408000,0
|
|
20250416,094200,302463250,408000,408000,408000,408000,0
|
|
20250416,094100,302463250,408000,408000,408000,408000,3
|
|
20250416,094000,301239250,408000,407500,408000,407500,5
|
|
20250416,093900,299201250,407500,407000,407500,407000,31
|
|
20250416,093800,286572750,407000,407000,407000,407000,2
|
|
20250416,093700,285758750,407000,407000,407000,407000,13
|
|
20250416,093600,280467750,407000,406000,407000,406000,83
|
|
20250416,093500,246730750,405500,406000,406000,405500,6
|
|
20250416,093400,244296750,406000,405000,406500,404000,163
|
|
20250416,093300,178189750,404000,404000,404000,404000,2
|
|
20250416,093200,177381750,405000,404500,405000,404500,5
|
|
20250416,093100,175358750,404500,404500,404500,404500,13
|
|
20250416,093000,170100250,404500,404500,404500,404500,8
|
|
20250416,092900,166864250,404500,404500,404500,404500,1
|
|
20250416,092800,166459750,405000,405000,405000,405000,2
|
|
20250416,092700,165649750,404500,404000,404500,404000,5
|
|
20250416,092600,163627750,404500,404500,404500,404500,13
|
|
20250416,092500,158369250,404250,404250,404250,404250,0
|
|
20250416,092400,158369250,404250,404250,404250,404250,0
|
|
20250416,092300,158369250,404250,404250,404250,404250,1
|
|
20250416,092200,157965000,404500,404500,404500,404500,5
|
|
20250416,092100,155942500,404500,404500,404500,404500,8
|
|
20250416,092000,152706500,404500,404500,404500,404500,14
|
|
20250416,091900,147043500,404000,405000,405000,404000,8
|
|
20250416,091800,143810500,404000,404000,404000,404000,0
|
|
20250416,091700,143810500,404000,404000,405000,404000,33
|
|
20250416,091600,130473500,404000,404500,404500,404000,3
|
|
20250416,091500,129261000,404000,404000,404000,404000,10
|
|
20250416,091400,125221000,403500,404000,404500,403500,9
|
|
20250416,091300,121585500,404500,403000,405000,403000,21
|
|
20250416,091200,113089000,403000,402500,403000,402500,6
|
|
20250416,091100,110672000,402500,404500,405000,402500,31
|
|
20250416,091000,98139500,402500,403000,404500,402500,61
|
|
20250416,090900,73522500,402000,402000,402000,402000,49
|
|
20250416,090800,53824500,402000,402000,402000,402000,0
|
|
20250416,090700,53824500,402000,402000,402000,402000,5
|
|
20250416,090600,51814500,403500,402500,404000,400000,48
|
|
20250416,090500,32487500,402000,402000,402000,402000,6
|
|
20250416,090400,30075500,402000,402000,402000,402000,1
|
|
20250416,090300,29673500,402500,402500,402500,402500,0
|
|
20250416,090200,29673500,402500,402500,402500,402500,0
|
|
20250416,090100,29673500,402500,400000,402500,400000,65
|
|
20250416,090000,3603000,400000,400500,400500,400000,9
|