576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,183300,838236500,402500,402500,402500,402500,239
|
|
20250417,183200,838236500,402500,402500,402500,402500,0
|
|
20250417,183100,838236500,402500,402500,402500,402500,0
|
|
20250417,183000,838236500,402500,402500,402500,402500,0
|
|
20250417,182900,838236500,402500,402500,402500,402500,0
|
|
20250417,182800,838236500,402500,402500,402500,402500,0
|
|
20250417,182700,838236500,402500,402500,402500,402500,0
|
|
20250417,182600,838236500,402500,402500,402500,402500,0
|
|
20250417,182500,838236500,402500,402500,402500,402500,0
|
|
20250417,182400,838236500,402500,402500,402500,402500,0
|
|
20250417,182300,838236500,402500,402500,402500,402500,0
|
|
20250417,182200,838236500,402500,402500,402500,402500,0
|
|
20250417,182100,838236500,402500,402500,402500,402500,0
|
|
20250417,182000,838236500,402500,402500,402500,402500,0
|
|
20250417,181900,838236500,402500,402500,402500,402500,0
|
|
20250417,181800,838236500,402500,402500,402500,402500,0
|
|
20250417,181700,838236500,402500,402500,402500,402500,0
|
|
20250417,181600,838236500,402500,402500,402500,402500,0
|
|
20250417,181500,838236500,402500,402500,402500,402500,0
|
|
20250417,181400,838236500,402500,402500,402500,402500,0
|
|
20250417,181300,838236500,402500,402500,402500,402500,0
|
|
20250417,181200,838236500,402500,402500,402500,402500,0
|
|
20250417,181100,838236500,402500,402500,402500,402500,0
|
|
20250417,181000,838236500,402500,402500,402500,402500,0
|
|
20250417,180900,838236500,402500,402500,402500,402500,0
|
|
20250417,180800,838236500,402500,402500,402500,402500,0
|
|
20250417,180700,838236500,402500,402500,402500,402500,0
|
|
20250417,180600,838236500,402500,402500,402500,402500,0
|
|
20250417,180500,838236500,402500,402500,402500,402500,0
|
|
20250417,180400,838236500,402500,402500,402500,402500,0
|
|
20250417,180300,838236500,402500,402500,402500,402500,239
|
|
20250417,180200,838236500,402500,402500,402500,402500,0
|
|
20250417,180100,838236500,402500,402500,402500,402500,0
|
|
20250417,180000,838236500,402500,402500,402500,402500,0
|
|
20250417,175900,838236500,402500,402500,402500,402500,0
|
|
20250417,175800,838236500,402500,402500,402500,402500,0
|
|
20250417,175700,838236500,402500,402500,402500,402500,0
|
|
20250417,175600,838236500,402500,402500,402500,402500,0
|
|
20250417,175500,838236500,402500,402500,402500,402500,0
|
|
20250417,175400,838236500,402500,402500,402500,402500,0
|
|
20250417,175300,838236500,402500,402500,402500,402500,0
|
|
20250417,175200,838236500,402500,402500,402500,402500,0
|
|
20250417,175100,838236500,402500,402500,402500,402500,0
|
|
20250417,175000,838236500,402500,402500,402500,402500,0
|
|
20250417,174900,838236500,402500,402500,402500,402500,0
|
|
20250417,174800,838236500,402500,402500,402500,402500,0
|
|
20250417,174700,838236500,402500,402500,402500,402500,0
|
|
20250417,174600,838236500,402500,402500,402500,402500,0
|
|
20250417,174500,838236500,402500,402500,402500,402500,0
|
|
20250417,174400,838236500,402500,402500,402500,402500,0
|
|
20250417,174300,838236500,402500,402500,402500,402500,0
|
|
20250417,174200,838236500,402500,402500,402500,402500,0
|
|
20250417,174100,838236500,402500,402500,402500,402500,0
|
|
20250417,174000,838236500,402500,402500,402500,402500,0
|
|
20250417,173900,838236500,402500,402500,402500,402500,0
|
|
20250417,173800,838236500,402500,402500,402500,402500,0
|
|
20250417,173700,838236500,402500,402500,402500,402500,0
|
|
20250417,173600,838236500,402500,402500,402500,402500,0
|
|
20250417,173500,838236500,402500,402500,402500,402500,0
|
|
20250417,173400,838236500,402500,402500,402500,402500,0
|
|
20250417,173300,838236500,402500,402500,402500,402500,239
|
|
20250417,173200,838236500,402500,402500,402500,402500,0
|
|
20250417,173100,838236500,402500,402500,402500,402500,0
|
|
20250417,173000,838236500,402500,402500,402500,402500,0
|
|
20250417,172900,838236500,402500,402500,402500,402500,0
|
|
20250417,172800,838236500,402500,402500,402500,402500,0
|
|
20250417,172700,838236500,402500,402500,402500,402500,0
|
|
20250417,172600,838236500,402500,402500,402500,402500,0
|
|
20250417,172500,838236500,402500,402500,402500,402500,0
|
|
20250417,172400,838236500,402500,402500,402500,402500,0
|
|
20250417,172300,838236500,402500,402500,402500,402500,0
|
|
20250417,172200,838236500,402500,402500,402500,402500,0
|
|
20250417,172100,838236500,402500,402500,402500,402500,0
|
|
20250417,172000,838236500,402500,402500,402500,402500,0
|
|
20250417,171900,838236500,402500,402500,402500,402500,0
|
|
20250417,171800,838236500,402500,402500,402500,402500,0
|
|
20250417,171700,838236500,402500,402500,402500,402500,0
|
|
20250417,171600,838236500,402500,402500,402500,402500,0
|
|
20250417,171500,838236500,402500,402500,402500,402500,0
|
|
20250417,171400,838236500,402500,402500,402500,402500,0
|
|
20250417,171300,838236500,402500,402500,402500,402500,0
|
|
20250417,171200,838236500,402500,402500,402500,402500,0
|
|
20250417,171100,838236500,402500,402500,402500,402500,0
|
|
20250417,171000,838236500,402500,402500,402500,402500,0
|
|
20250417,170900,838236500,402500,402500,402500,402500,0
|
|
20250417,170800,838236500,402500,402500,402500,402500,0
|
|
20250417,170700,838236500,402500,402500,402500,402500,0
|
|
20250417,170600,838236500,402500,402500,402500,402500,0
|
|
20250417,170500,838236500,402500,402500,402500,402500,0
|
|
20250417,170400,838236500,402500,402500,402500,402500,0
|
|
20250417,170300,838236500,402500,402500,402500,402500,239
|
|
20250417,170200,838236500,402500,402500,402500,402500,0
|
|
20250417,170100,838236500,402500,402500,402500,402500,0
|
|
20250417,170000,838236500,402500,402500,402500,402500,0
|
|
20250417,165900,838236500,402500,402500,402500,402500,0
|
|
20250417,165800,838236500,402500,402500,402500,402500,0
|
|
20250417,165700,838236500,402500,402500,402500,402500,0
|
|
20250417,165600,838236500,402500,402500,402500,402500,0
|
|
20250417,165500,838236500,402500,402500,402500,402500,0
|
|
20250417,165400,838236500,402500,402500,402500,402500,0
|
|
20250417,165300,838236500,402500,402500,402500,402500,0
|
|
20250417,165200,838236500,402500,402500,402500,402500,0
|
|
20250417,165100,838236500,402500,402500,402500,402500,0
|
|
20250417,165000,838236500,402500,402500,402500,402500,0
|
|
20250417,164900,838236500,402500,402500,402500,402500,0
|
|
20250417,164800,838236500,402500,402500,402500,402500,0
|
|
20250417,164700,838236500,402500,402500,402500,402500,0
|
|
20250417,164600,838236500,402500,402500,402500,402500,0
|
|
20250417,164500,838236500,402500,402500,402500,402500,0
|
|
20250417,164400,838236500,402500,402500,402500,402500,0
|
|
20250417,164300,838236500,402500,402500,402500,402500,0
|
|
20250417,164200,838236500,402500,402500,402500,402500,0
|
|
20250417,164100,838236500,402500,402500,402500,402500,0
|
|
20250417,164000,838236500,402500,402500,402500,402500,0
|
|
20250417,163900,838236500,402500,402500,402500,402500,0
|
|
20250417,163800,838236500,402500,402500,402500,402500,0
|
|
20250417,163700,838236500,402500,402500,402500,402500,0
|
|
20250417,163600,838236500,402500,402500,402500,402500,0
|
|
20250417,163500,838236500,402500,402500,402500,402500,0
|
|
20250417,163400,838236500,402500,402500,402500,402500,0
|
|
20250417,163300,838236500,402500,402500,402500,402500,239
|
|
20250417,163200,838236500,402500,402500,402500,402500,0
|
|
20250417,163100,838236500,402500,402500,402500,402500,0
|
|
20250417,163000,838236500,402500,402500,402500,402500,0
|
|
20250417,162900,838236500,402500,402500,402500,402500,0
|
|
20250417,162800,838236500,402500,402500,402500,402500,0
|
|
20250417,162700,838236500,402500,402500,402500,402500,0
|
|
20250417,162600,838236500,402500,402500,402500,402500,0
|
|
20250417,162500,838236500,402500,402500,402500,402500,0
|
|
20250417,162400,838236500,402500,402500,402500,402500,0
|
|
20250417,162300,838236500,402500,402500,402500,402500,0
|
|
20250417,162200,838236500,402500,402500,402500,402500,0
|
|
20250417,162100,838236500,402500,402500,402500,402500,0
|
|
20250417,162000,838236500,402500,402500,402500,402500,0
|
|
20250417,161900,838236500,402500,402500,402500,402500,0
|
|
20250417,161800,838236500,402500,402500,402500,402500,0
|
|
20250417,161700,838236500,402500,402500,402500,402500,0
|
|
20250417,161600,838236500,402500,402500,402500,402500,0
|
|
20250417,161500,838236500,402500,402500,402500,402500,0
|
|
20250417,161400,838236500,402500,402500,402500,402500,0
|
|
20250417,161300,838236500,402500,402500,402500,402500,0
|
|
20250417,161200,838236500,402500,402500,402500,402500,0
|
|
20250417,161100,838236500,402500,402500,402500,402500,0
|
|
20250417,161000,838236500,402500,402500,402500,402500,0
|
|
20250417,160900,838236500,402500,402500,402500,402500,0
|
|
20250417,160800,838236500,402500,402500,402500,402500,0
|
|
20250417,160700,838236500,402500,402500,402500,402500,0
|
|
20250417,160600,838236500,402500,402500,402500,402500,0
|
|
20250417,160500,838236500,402500,402500,402500,402500,0
|
|
20250417,160400,838236500,402500,402500,402500,402500,0
|
|
20250417,160300,838236500,402500,402500,402500,402500,239
|
|
20250417,160200,838236500,402500,402500,402500,402500,0
|
|
20250417,160100,838236500,402500,402500,402500,402500,0
|
|
20250417,160000,838236500,402500,402500,402500,402500,0
|
|
20250417,155900,838236500,402500,402500,402500,402500,0
|
|
20250417,155800,838236500,402500,402500,402500,402500,0
|
|
20250417,155700,838236500,402500,402500,402500,402500,0
|
|
20250417,155600,838236500,402500,402500,402500,402500,0
|
|
20250417,155500,838236500,402500,402500,402500,402500,0
|
|
20250417,155400,838236500,402500,402500,402500,402500,0
|
|
20250417,155300,838236500,402500,402500,402500,402500,0
|
|
20250417,155200,838236500,402500,402500,402500,402500,0
|
|
20250417,155100,838236500,402500,402500,402500,402500,0
|
|
20250417,155000,838236500,402500,402500,402500,402500,0
|
|
20250417,154900,838236500,402500,402500,402500,402500,0
|
|
20250417,154800,838236500,402500,402500,402500,402500,0
|
|
20250417,154700,838236500,402500,402500,402500,402500,0
|
|
20250417,154600,838236500,402500,402500,402500,402500,0
|
|
20250417,154500,838236500,402500,402500,402500,402500,0
|
|
20250417,154400,838236500,402500,402500,402500,402500,0
|
|
20250417,154300,838236500,402500,402500,402500,402500,0
|
|
20250417,154200,838236500,402500,402500,402500,402500,0
|
|
20250417,154100,838236500,402500,402500,402500,402500,0
|
|
20250417,154000,838236500,402500,402500,402500,402500,0
|
|
20250417,153900,838236500,402500,402500,402500,402500,0
|
|
20250417,153800,838236500,402500,402500,402500,402500,0
|
|
20250417,153700,838236500,402500,402500,402500,402500,0
|
|
20250417,153600,838236500,402500,402500,402500,402500,0
|
|
20250417,153500,838236500,402500,402500,402500,402500,0
|
|
20250417,153400,838236500,402500,402500,402500,402500,0
|
|
20250417,153300,838236500,402500,402500,402500,402500,239
|
|
20250417,153200,838236500,402500,402500,402500,402500,0
|
|
20250417,153100,838236500,402500,402500,402500,402500,0
|
|
20250417,153000,838236500,402500,402500,402500,402500,239
|
|
20250417,152900,742039000,402500,402500,402500,402500,0
|
|
20250417,152800,742039000,402500,402500,402500,402500,0
|
|
20250417,152700,742039000,402500,402500,402500,402500,0
|
|
20250417,152600,742039000,402500,402500,402500,402500,0
|
|
20250417,152500,742039000,402500,402500,402500,402500,0
|
|
20250417,152400,742039000,402500,402500,402500,402500,0
|
|
20250417,152300,742039000,402500,402500,402500,402500,0
|
|
20250417,152200,742039000,402500,402500,402500,402500,0
|
|
20250417,152100,742039000,402500,402500,402500,402500,0
|
|
20250417,152000,742039000,402500,402500,402500,402500,0
|
|
20250417,151900,742039000,402500,403000,403000,402500,6
|
|
20250417,151800,739623500,403000,403000,403000,402500,9
|
|
20250417,151700,736000000,403000,403000,403000,402500,13
|
|
20250417,151600,730766500,403000,403000,403000,403000,4
|
|
20250417,151500,729154500,403000,403500,403500,403000,11
|
|
20250417,151400,724717000,403500,403500,403500,403500,8
|
|
20250417,151300,721489000,404000,404000,404000,404000,2
|
|
20250417,151200,720681000,404000,404000,404000,404000,1
|
|
20250417,151100,720277000,404000,403000,404000,403000,16
|
|
20250417,151000,713828000,404000,403000,404000,403000,4
|
|
20250417,150900,712213000,404000,404000,404000,404000,0
|
|
20250417,150800,712213000,404000,404000,404000,404000,2
|
|
20250417,150700,711405000,403000,403000,403000,403000,0
|
|
20250417,150600,711405000,403000,403000,403000,403000,10
|
|
20250417,150500,707375000,404000,403500,404000,403500,28
|
|
20250417,150400,696071500,403500,404000,404000,403500,2
|
|
20250417,150300,695264000,404000,404000,404000,404000,0
|
|
20250417,150200,695264000,404000,404000,404000,404000,1
|
|
20250417,150100,694860000,404000,404000,404000,404000,6
|
|
20250417,150000,692436000,403500,404000,404000,403500,3
|
|
20250417,145900,691225000,404000,404000,404000,404000,1
|
|
20250417,145800,690821000,404000,404000,404000,404000,24
|
|
20250417,145700,681125000,405000,405000,405000,405000,0
|
|
20250417,145600,681125000,405000,405000,405000,405000,0
|
|
20250417,145500,681125000,405000,404000,405000,404000,2
|
|
20250417,145400,680316000,404000,404000,404000,404000,1
|
|
20250417,145300,679912000,405000,405000,405000,405000,1
|
|
20250417,145200,679507000,405000,405000,405000,405000,1
|
|
20250417,145100,679102000,405000,405000,405000,405000,0
|
|
20250417,145000,679102000,405000,405000,405000,405000,0
|
|
20250417,144900,679102000,405000,404500,405000,404000,16
|
|
20250417,144800,672629500,404500,404500,404500,404500,5
|
|
20250417,144700,670607000,406000,406000,406000,406000,0
|
|
20250417,144600,670607000,406000,406000,406000,406000,1
|
|
20250417,144500,670201000,405000,405000,405000,405000,0
|
|
20250417,144400,670201000,405000,405000,405000,405000,0
|
|
20250417,144300,670201000,405000,405000,405000,405000,8
|
|
20250417,144200,666961000,406000,405000,406000,405000,14
|
|
20250417,144100,661289000,404500,404500,404500,404500,0
|
|
20250417,144000,661289000,404500,404500,404500,404500,4
|
|
20250417,143900,659671000,405000,405000,405000,405000,1
|
|
20250417,143800,659266000,405000,405000,405000,405000,0
|
|
20250417,143700,659266000,405000,405000,405000,405000,0
|
|
20250417,143600,659266000,405000,405000,405000,405000,1
|
|
20250417,143500,658861000,405000,405000,405000,405000,1
|
|
20250417,143400,658456000,405000,405000,405000,405000,1
|
|
20250417,143300,658051000,403500,405000,405000,403500,4
|
|
20250417,143200,656435500,403500,403500,403500,403500,0
|
|
20250417,143100,656435500,403500,405000,405000,403500,32
|
|
20250417,143000,643502500,406000,406500,406500,406000,2
|
|
20250417,142900,642690000,406500,406500,406500,406500,1
|
|
20250417,142800,642283500,406000,406000,406000,406000,2
|
|
20250417,142700,641471500,407000,407000,407000,407000,0
|
|
20250417,142600,641471500,407000,407000,407000,407000,1
|
|
20250417,142500,641064500,405000,405000,405000,405000,9
|
|
20250417,142400,637419500,405500,406000,406000,405500,30
|
|
20250417,142300,625250500,407500,407500,407500,407500,1
|
|
20250417,142200,624843000,406500,407000,407000,406500,6
|
|
20250417,142100,622403000,408000,408000,408000,408000,0
|
|
20250417,142000,622403000,408000,408000,408000,408000,1
|
|
20250417,141900,621995000,408000,408000,408000,408000,1
|
|
20250417,141800,621587000,405000,406500,408000,405000,157
|
|
20250417,141700,557563500,407500,405500,407500,405000,132
|
|
20250417,141600,503972500,405000,405000,405000,405000,15
|
|
20250417,141500,497897500,404500,404000,404500,404000,101
|
|
20250417,141400,457058500,404000,404000,404000,404000,3
|
|
20250417,141300,455846500,404000,404000,404000,404000,1
|
|
20250417,141200,455442500,404000,404000,404000,404000,0
|
|
20250417,141100,455442500,404000,404000,404000,404000,0
|
|
20250417,141000,455442500,404000,404000,404000,404000,11
|
|
20250417,140900,450998500,404000,404000,404000,404000,2
|
|
20250417,140800,450190500,404000,404000,404000,404000,10
|
|
20250417,140700,446150500,404000,404000,404000,403500,3
|
|
20250417,140600,444939000,402000,402000,402000,402000,1
|
|
20250417,140500,444537000,403500,403500,403500,403500,4
|
|
20250417,140400,442923000,403500,404000,404000,403500,3
|
|
20250417,140300,441712000,403000,403000,403000,403000,0
|
|
20250417,140200,441712000,403000,403000,403000,403000,1
|
|
20250417,140100,441309000,403000,403000,403000,403000,7
|
|
20250417,140000,438488000,404000,404000,404000,404000,1
|
|
20250417,135900,438084000,404000,404000,404000,404000,0
|
|
20250417,135800,438084000,404000,404000,404000,404000,0
|
|
20250417,135700,438084000,404000,404000,404000,404000,1
|
|
20250417,135600,437680000,404000,404000,404000,404000,1
|
|
20250417,135500,437276000,403000,403000,403000,403000,0
|
|
20250417,135400,437276000,403000,403500,404000,403000,4
|
|
20250417,135300,435662000,403500,403500,403500,403500,15
|
|
20250417,135200,429609500,404000,404000,404000,404000,0
|
|
20250417,135100,429609500,404000,404000,404000,404000,1
|
|
20250417,135000,429205500,404000,404000,404000,404000,0
|
|
20250417,134900,429205500,404000,404000,404000,404000,0
|
|
20250417,134800,429205500,404000,404000,404000,404000,1
|
|
20250417,134700,428801500,404000,404000,404000,404000,0
|
|
20250417,134600,428801500,404000,404000,404000,404000,3
|
|
20250417,134500,427589500,403500,403500,403500,403500,1
|
|
20250417,134400,427186000,404000,404000,404000,404000,2
|
|
20250417,134300,426378000,403500,403500,403500,403500,10
|
|
20250417,134200,422343000,404500,404500,404500,404500,0
|
|
20250417,134100,422343000,404500,404500,404500,404500,1
|
|
20250417,134000,421938500,404500,404500,404500,404500,0
|
|
20250417,133900,421938500,404500,404500,404500,404500,0
|
|
20250417,133800,421938500,404500,404500,404500,404500,1
|
|
20250417,133700,421534000,404500,404500,404500,404500,0
|
|
20250417,133600,421534000,404500,404500,404500,404500,0
|
|
20250417,133500,421534000,404500,404500,404500,404500,2
|
|
20250417,133400,420725000,404500,404500,404500,404500,0
|
|
20250417,133300,420725000,404500,404500,404500,404500,1
|
|
20250417,133200,420320500,404500,404500,404500,404500,1
|
|
20250417,133100,419916000,404500,404500,404500,404500,1
|
|
20250417,133000,419511500,404500,404500,404500,404500,0
|
|
20250417,132900,419511500,404500,404500,404500,404500,1
|
|
20250417,132800,419107000,404500,404500,404500,404500,2
|
|
20250417,132700,418298000,404500,404500,404500,404500,0
|
|
20250417,132600,418298000,404500,404500,404500,404500,0
|
|
20250417,132500,418298000,404500,404500,404500,404500,1
|
|
20250417,132400,417893500,404500,404500,404500,404500,0
|
|
20250417,132300,417893500,404500,404500,404500,404500,0
|
|
20250417,132200,417893500,404500,404500,404500,404500,1
|
|
20250417,132100,417489000,404000,404000,404000,404000,6
|
|
20250417,132000,415065000,404000,404000,404000,404000,0
|
|
20250417,131900,415065000,404000,404000,404000,404000,1
|
|
20250417,131800,414661000,403000,403000,403000,403000,2
|
|
20250417,131700,413855000,404000,404000,404000,404000,0
|
|
20250417,131600,413855000,404000,404000,404000,404000,0
|
|
20250417,131500,413855000,404000,403500,404000,403500,3
|
|
20250417,131400,412643500,403500,403500,403500,403500,0
|
|
20250417,131300,412643500,403500,403500,403500,403500,6
|
|
20250417,131200,410222500,403500,403500,403500,403500,1
|
|
20250417,131100,409819000,403500,403500,403500,403500,0
|
|
20250417,131000,409819000,403500,403500,403500,403500,2
|
|
20250417,130900,409012000,404000,403500,404000,403500,2
|
|
20250417,130800,408204500,400000,403000,403000,400000,41
|
|
20250417,130700,391728000,404000,404000,404000,404000,0
|
|
20250417,130600,391728000,404000,404000,404000,404000,1
|
|
20250417,130500,391324000,403500,403500,403500,403500,4
|
|
20250417,130400,389710000,404000,404000,404000,404000,0
|
|
20250417,130300,389710000,404000,404000,404000,404000,0
|
|
20250417,130200,389710000,404000,404000,404000,404000,1
|
|
20250417,130100,389306000,404000,404000,404000,404000,1
|
|
20250417,130000,388902000,404000,404000,404000,404000,0
|
|
20250417,125900,388902000,404000,404000,404000,404000,1
|
|
20250417,125800,388498000,404000,404000,404000,404000,1
|
|
20250417,125700,388094000,404000,404000,404000,404000,0
|
|
20250417,125600,388094000,404000,404000,404000,404000,1
|
|
20250417,125500,387690000,404000,404000,404000,404000,0
|
|
20250417,125400,387690000,404000,404000,404000,404000,0
|
|
20250417,125300,387690000,404000,404000,404000,404000,1
|
|
20250417,125200,387286000,403500,403500,403500,403500,1
|
|
20250417,125100,386882500,403500,403500,403500,403500,1
|
|
20250417,125000,386479000,403500,403500,403500,403500,1
|
|
20250417,124900,386075500,404000,404000,404000,404000,1
|
|
20250417,124800,385671500,402500,404000,404500,402500,41
|
|
20250417,124700,369137500,404500,404500,404500,404500,1
|
|
20250417,124600,368733000,404500,404000,404500,404000,2
|
|
20250417,124500,367924500,404500,404500,404500,404500,5
|
|
20250417,124400,365902000,404500,404500,404500,404500,0
|
|
20250417,124300,365902000,404500,404500,404500,404500,1
|
|
20250417,124200,365497500,404000,404000,404000,404000,0
|
|
20250417,124100,365497500,404000,404000,404000,404000,0
|
|
20250417,124000,365497500,404000,404500,404500,404000,4
|
|
20250417,123900,363880500,404000,404000,404000,404000,0
|
|
20250417,123800,363880500,404000,404000,404000,404000,1
|
|
20250417,123700,363476500,404500,404500,404500,404500,1
|
|
20250417,123600,363072000,404500,404500,404500,404500,0
|
|
20250417,123500,363072000,404500,404500,404500,404500,1
|
|
20250417,123400,362667500,404500,404500,404500,404500,0
|
|
20250417,123300,362667500,404500,404500,404500,404500,1
|
|
20250417,123200,362263000,404000,404000,404000,404000,9
|
|
20250417,123100,358627000,404000,404000,404000,404000,1
|
|
20250417,123000,358223000,404500,404500,404500,404500,2
|
|
20250417,122900,357414000,404000,404000,404000,404000,20
|
|
20250417,122800,349334000,404000,404000,404000,404000,0
|
|
20250417,122700,349334000,404000,404000,404000,404000,1
|
|
20250417,122600,348930000,404000,404000,404000,404000,1
|
|
20250417,122500,348526000,404000,404000,404000,404000,2
|
|
20250417,122400,347718000,404000,404000,404000,404000,1
|
|
20250417,122300,347314000,404000,404500,404500,404000,24
|
|
20250417,122200,337617500,404500,404500,404500,404500,0
|
|
20250417,122100,337617500,404500,404500,404500,404500,0
|
|
20250417,122000,337617500,404500,404500,404500,404500,1
|
|
20250417,121900,337213000,404500,404500,404500,404500,0
|
|
20250417,121800,337213000,404500,404500,404500,404500,0
|
|
20250417,121700,337213000,404500,404500,404500,404500,1
|
|
20250417,121600,336808500,404500,404000,404500,404000,3
|
|
20250417,121500,335595500,404500,404500,404500,404500,0
|
|
20250417,121400,335595500,404500,404500,404500,404500,1
|
|
20250417,121300,335191000,404500,404500,404500,404500,0
|
|
20250417,121200,335191000,404500,404500,404500,404500,1
|
|
20250417,121100,334786500,404500,404500,404500,404500,1
|
|
20250417,121000,334382000,404500,404500,404500,404500,1
|
|
20250417,120900,333977500,404500,404500,404500,404500,0
|
|
20250417,120800,333977500,404500,404500,404500,404500,1
|
|
20250417,120700,333573000,404500,404500,404500,404500,0
|
|
20250417,120600,333573000,404500,404500,404500,404500,0
|
|
20250417,120500,333573000,404500,404500,404500,404500,0
|
|
20250417,120400,333573000,404500,404500,404500,404500,1
|
|
20250417,120300,333168500,404500,404500,404500,404500,0
|
|
20250417,120200,333168500,404500,404500,404500,404500,0
|
|
20250417,120100,333168500,404500,404500,404500,404500,1
|
|
20250417,120000,332764000,404500,404500,404500,404500,7
|
|
20250417,115900,329932500,405000,405000,405000,405000,0
|
|
20250417,115800,329932500,405000,404500,405000,404500,3
|
|
20250417,115700,328718500,403500,403500,403500,403500,20
|
|
20250417,115600,320648500,404000,404000,404000,404000,8
|
|
20250417,115500,317416500,405000,405000,405000,405000,1
|
|
20250417,115400,317011500,404500,404500,404500,404500,0
|
|
20250417,115300,317011500,404500,404500,404500,404500,0
|
|
20250417,115200,317011500,404500,404500,404500,404500,2
|
|
20250417,115100,316202500,405000,404500,405000,404500,10
|
|
20250417,115000,312156500,404500,404500,404500,404500,0
|
|
20250417,114900,312156500,404500,404500,404500,404500,1
|
|
20250417,114800,311752000,404500,404500,404500,404500,1
|
|
20250417,114700,311347500,404500,404500,404500,404500,0
|
|
20250417,114600,311347500,404500,404500,404500,404500,0
|
|
20250417,114500,311347500,404500,404500,404500,404500,1
|
|
20250417,114400,310943000,404000,404000,404000,404000,0
|
|
20250417,114300,310943000,404000,404000,404000,404000,0
|
|
20250417,114200,310943000,404000,404000,404000,404000,2
|
|
20250417,114100,310135000,404500,404500,404500,404500,0
|
|
20250417,114000,310135000,404500,404500,404500,404500,0
|
|
20250417,113900,310135000,404500,404500,404500,404500,1
|
|
20250417,113800,309730500,402500,403000,403000,402500,7
|
|
20250417,113700,306910000,404500,404500,404500,404500,1
|
|
20250417,113600,306505500,404500,404500,404500,404500,0
|
|
20250417,113500,306505500,404500,404500,404500,404500,1
|
|
20250417,113400,306101000,404500,404500,404500,404500,0
|
|
20250417,113300,306101000,404500,404500,404500,404500,1
|
|
20250417,113200,305696500,404500,403500,404500,403000,15
|
|
20250417,113100,299644500,403500,403500,403500,403500,0
|
|
20250417,113000,299644500,403500,404500,404500,403500,2
|
|
20250417,112900,298836500,404500,404500,404500,404500,1
|
|
20250417,112800,298432000,404000,404000,404000,404000,0
|
|
20250417,112700,298432000,404000,404000,404000,404000,0
|
|
20250417,112600,298432000,404000,404500,404500,404000,3
|
|
20250417,112500,297219000,404500,404500,404500,404500,0
|
|
20250417,112400,297219000,404500,404500,404500,404500,0
|
|
20250417,112300,297219000,404500,404500,404500,404500,0
|
|
20250417,112200,297219000,404500,404500,404500,404500,1
|
|
20250417,112100,296814500,404000,404000,404000,404000,27
|
|
20250417,112000,285906500,404500,404500,404500,404500,1
|
|
20250417,111900,285502000,404500,404000,404500,404000,5
|
|
20250417,111800,283481500,405000,405000,405000,405000,0
|
|
20250417,111700,283481500,405000,405000,405000,405000,0
|
|
20250417,111600,283481500,405000,404000,405000,404000,3
|
|
20250417,111500,282267500,405000,405000,405000,405000,0
|
|
20250417,111400,282267500,405000,405000,405000,405000,1
|
|
20250417,111300,281862500,405000,405000,405000,405000,1
|
|
20250417,111200,281457500,405000,405000,405000,405000,0
|
|
20250417,111100,281457500,405000,405000,405000,405000,0
|
|
20250417,111000,281457500,405000,405000,405000,405000,1
|
|
20250417,110900,281052500,405000,405000,405000,405000,1
|
|
20250417,110800,280647500,405000,405000,405000,405000,0
|
|
20250417,110700,280647500,405000,405000,405000,405000,0
|
|
20250417,110600,280647500,405000,405000,405000,405000,1
|
|
20250417,110500,280242500,405000,405000,405000,405000,0
|
|
20250417,110400,280242500,405000,405000,405000,405000,0
|
|
20250417,110300,280242500,405000,405000,405000,405000,2
|
|
20250417,110200,279432500,405000,405000,405000,405000,0
|
|
20250417,110100,279432500,405000,404500,405000,404000,3
|
|
20250417,110000,278219000,405000,405000,405000,405000,1
|
|
20250417,105900,277814000,405000,405000,405000,405000,0
|
|
20250417,105800,277814000,405000,405000,405000,405000,2
|
|
20250417,105700,277004000,405000,405000,405000,405000,1
|
|
20250417,105600,276599000,404500,404500,404500,404500,4
|
|
20250417,105500,274981000,405000,405000,405000,405000,1
|
|
20250417,105400,274576000,405000,405000,405000,405000,0
|
|
20250417,105300,274576000,405000,405000,405000,405000,1
|
|
20250417,105200,274171000,405000,405000,405000,405000,0
|
|
20250417,105100,274171000,405000,405000,405000,405000,1
|
|
20250417,105000,273766000,405000,405000,405000,405000,5
|
|
20250417,104900,271741000,404500,404500,404500,404500,0
|
|
20250417,104800,271741000,404500,404500,404500,404500,0
|
|
20250417,104700,271741000,404500,404500,404500,404500,1
|
|
20250417,104600,271336500,404500,404500,404500,404500,1
|
|
20250417,104500,270932000,404500,404500,404500,404500,1
|
|
20250417,104400,270527500,405000,405000,405000,405000,2
|
|
20250417,104300,269717500,404000,403500,404000,403000,10
|
|
20250417,104200,265684000,405000,405000,405000,405000,0
|
|
20250417,104100,265684000,405000,405000,405000,405000,0
|
|
20250417,104000,265684000,405000,405000,405000,405000,3
|
|
20250417,103900,264469000,405500,405500,405500,405500,0
|
|
20250417,103800,264469000,405500,405500,405500,405500,0
|
|
20250417,103700,264469000,405500,404500,405500,403000,6
|
|
20250417,103600,262044500,405000,405000,405000,405000,5
|
|
20250417,103500,260019500,404000,404000,404500,404000,34
|
|
20250417,103400,246278500,404000,403000,404000,403000,35
|
|
20250417,103300,232172500,403000,403000,403000,403000,29
|
|
20250417,103200,220485500,404000,404000,404000,404000,0
|
|
20250417,103100,220485500,404000,404000,404000,404000,1
|
|
20250417,103000,220081500,403000,403000,403000,403000,0
|
|
20250417,102900,220081500,403000,403000,403000,403000,8
|
|
20250417,102800,216857500,403500,404000,404000,403500,30
|
|
20250417,102700,204752000,403500,403500,403500,403500,2
|
|
20250417,102600,203945000,403500,403500,403500,403500,20
|
|
20250417,102500,195875000,404000,404000,404000,404000,0
|
|
20250417,102400,195875000,404000,404000,404000,404000,1
|
|
20250417,102300,195471000,404000,404000,404000,404000,0
|
|
20250417,102200,195471000,404000,404000,404000,404000,0
|
|
20250417,102100,195471000,404000,403500,404000,403500,2
|
|
20250417,102000,194663500,404000,404000,404000,404000,0
|
|
20250417,101900,194663500,404000,404000,404000,404000,0
|
|
20250417,101800,194663500,404000,404000,404000,404000,3
|
|
20250417,101700,193451500,404000,404000,404000,404000,0
|
|
20250417,101600,193451500,404000,404000,404000,404000,0
|
|
20250417,101500,193451500,404000,404000,404000,404000,1
|
|
20250417,101400,193047500,403500,403500,403500,403500,1
|
|
20250417,101300,192644000,403500,403500,403500,403500,0
|
|
20250417,101200,192644000,403500,403500,403500,403500,1
|
|
20250417,101100,192240500,404000,403500,404000,403500,5
|
|
20250417,101000,190222500,403500,404000,404000,403500,6
|
|
20250417,100900,187800500,404000,404000,404000,404000,0
|
|
20250417,100800,187800500,404000,403500,404000,403500,8
|
|
20250417,100700,184569500,404000,404000,404000,404000,2
|
|
20250417,100600,183761500,404500,404500,404500,404500,0
|
|
20250417,100500,183761500,404500,404000,404500,404000,3
|
|
20250417,100400,182549000,404000,404000,404000,404000,2
|
|
20250417,100300,181741000,404500,404500,404500,404500,0
|
|
20250417,100200,181741000,404500,404500,404500,404500,1
|
|
20250417,100100,181336500,404500,404000,404500,404000,3
|
|
20250417,100000,180124000,404500,404500,404500,404500,1
|
|
20250417,095900,179719500,404500,404500,404500,404500,1
|
|
20250417,095800,179315000,403500,404000,404000,403500,11
|
|
20250417,095700,174875500,403500,403500,403500,403500,0
|
|
20250417,095600,174875500,403500,403500,403500,403500,10
|
|
20250417,095500,170840500,404000,404000,404000,404000,1
|
|
20250417,095400,170436500,404000,404000,404000,404000,37
|
|
20250417,095300,155488500,404500,404500,404500,404500,0
|
|
20250417,095200,155488500,404500,404000,404500,404000,2
|
|
20250417,095100,154680000,404000,404000,404000,404000,0
|
|
20250417,095000,154680000,404000,404000,404000,404000,2
|
|
20250417,094900,153872000,404500,404500,404500,404500,1
|
|
20250417,094800,153467500,404000,404000,404000,404000,0
|
|
20250417,094700,153467500,404000,404000,404000,404000,0
|
|
20250417,094600,153467500,404000,404000,404000,404000,3
|
|
20250417,094500,152255500,404000,404000,404000,404000,0
|
|
20250417,094400,152255500,404000,404000,404000,404000,0
|
|
20250417,094300,152255500,404000,404000,404500,404000,12
|
|
20250417,094200,147407000,404500,404500,404500,404500,1
|
|
20250417,094100,147002500,403000,403000,403000,403000,2
|
|
20250417,094000,146196500,403000,403000,403000,403000,1
|
|
20250417,093900,145793500,404500,404500,404500,404500,1
|
|
20250417,093800,145389000,404500,404500,404500,404500,0
|
|
20250417,093700,145389000,404500,404500,404500,404500,0
|
|
20250417,093600,145389000,404500,404500,404500,404500,1
|
|
20250417,093500,144984500,404500,404500,404500,404500,0
|
|
20250417,093400,144984500,404500,404500,404500,404500,0
|
|
20250417,093300,144984500,404500,404500,404500,404500,2
|
|
20250417,093200,144175500,404500,404500,404500,404500,0
|
|
20250417,093100,144175500,404500,404500,404500,404500,2
|
|
20250417,093000,143366500,405000,405000,405000,405000,1
|
|
20250417,092900,142961500,405000,404000,405000,403000,15
|
|
20250417,092800,136909500,404500,404500,404500,404500,0
|
|
20250417,092700,136909500,404500,404500,404500,404500,3
|
|
20250417,092600,135696000,406000,406000,406000,406000,1
|
|
20250417,092500,135290000,404500,404500,404500,404500,2
|
|
20250417,092400,134481000,406000,406000,406000,406000,0
|
|
20250417,092300,134481000,406000,406000,406000,406000,1
|
|
20250417,092200,134075000,405000,405000,405000,405000,0
|
|
20250417,092100,134075000,405000,405500,405500,405000,10
|
|
20250417,092000,130023500,406000,406000,406000,406000,1
|
|
20250417,091900,129617500,405500,405500,405500,405500,4
|
|
20250417,091800,127995500,406000,406000,406000,406000,0
|
|
20250417,091700,127995500,406000,406000,406000,406000,3
|
|
20250417,091600,126777500,405750,405750,405750,405750,2
|
|
20250417,091500,125966000,405500,405500,405500,405500,2
|
|
20250417,091400,125155000,406000,406000,406000,406000,0
|
|
20250417,091300,125155000,406000,406000,406000,405500,16
|
|
20250417,091200,118659500,406000,406000,406000,406000,0
|
|
20250417,091100,118659500,406000,406000,406000,406000,1
|
|
20250417,091000,118253500,405500,405000,405500,405000,5
|
|
20250417,090900,116226500,405000,405000,405000,405000,0
|
|
20250417,090800,116226500,405000,405500,405500,405000,3
|
|
20250417,090700,115011000,405500,405500,405500,405500,26
|
|
20250417,090600,104468000,405500,405500,405500,405500,2
|
|
20250417,090500,103657000,405000,405000,405000,405000,10
|
|
20250417,090400,99607000,404000,405000,405000,404000,89
|
|
20250417,090300,63589000,404500,404000,405000,404000,110
|
|
20250417,090200,19097500,404500,404500,404500,404500,4
|
|
20250417,090100,17479500,403500,403500,403500,403500,0
|
|
20250417,090000,17479500,403500,408000,408000,403500,43
|