576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,183300,285291750,404000,404000,404000,404000,52
|
|
20250421,183200,285291750,404000,404000,404000,404000,0
|
|
20250421,183100,285291750,404000,404000,404000,404000,0
|
|
20250421,183000,285291750,404000,404000,404000,404000,0
|
|
20250421,182900,285291750,404000,404000,404000,404000,0
|
|
20250421,182800,285291750,404000,404000,404000,404000,0
|
|
20250421,182700,285291750,404000,404000,404000,404000,0
|
|
20250421,182600,285291750,404000,404000,404000,404000,0
|
|
20250421,182500,285291750,404000,404000,404000,404000,0
|
|
20250421,182400,285291750,404000,404000,404000,404000,0
|
|
20250421,182300,285291750,404000,404000,404000,404000,0
|
|
20250421,182200,285291750,404000,404000,404000,404000,0
|
|
20250421,182100,285291750,404000,404000,404000,404000,0
|
|
20250421,182000,285291750,404000,404000,404000,404000,0
|
|
20250421,181900,285291750,404000,404000,404000,404000,0
|
|
20250421,181800,285291750,404000,404000,404000,404000,0
|
|
20250421,181700,285291750,404000,404000,404000,404000,0
|
|
20250421,181600,285291750,404000,404000,404000,404000,0
|
|
20250421,181500,285291750,404000,404000,404000,404000,0
|
|
20250421,181400,285291750,404000,404000,404000,404000,0
|
|
20250421,181300,285291750,404000,404000,404000,404000,0
|
|
20250421,181200,285291750,404000,404000,404000,404000,0
|
|
20250421,181100,285291750,404000,404000,404000,404000,0
|
|
20250421,181000,285291750,404000,404000,404000,404000,0
|
|
20250421,180900,285291750,404000,404000,404000,404000,0
|
|
20250421,180800,285291750,404000,404000,404000,404000,0
|
|
20250421,180700,285291750,404000,404000,404000,404000,0
|
|
20250421,180600,285291750,404000,404000,404000,404000,0
|
|
20250421,180500,285291750,404000,404000,404000,404000,0
|
|
20250421,180400,285291750,404000,404000,404000,404000,0
|
|
20250421,180300,285291750,404000,404000,404000,404000,52
|
|
20250421,180200,285291750,404000,404000,404000,404000,0
|
|
20250421,180100,285291750,404000,404000,404000,404000,0
|
|
20250421,180000,285291750,404000,404000,404000,404000,0
|
|
20250421,175900,285291750,404000,404000,404000,404000,0
|
|
20250421,175800,285291750,404000,404000,404000,404000,0
|
|
20250421,175700,285291750,404000,404000,404000,404000,0
|
|
20250421,175600,285291750,404000,404000,404000,404000,0
|
|
20250421,175500,285291750,404000,404000,404000,404000,0
|
|
20250421,175400,285291750,404000,404000,404000,404000,0
|
|
20250421,175300,285291750,404000,404000,404000,404000,0
|
|
20250421,175200,285291750,404000,404000,404000,404000,0
|
|
20250421,175100,285291750,404000,404000,404000,404000,0
|
|
20250421,175000,285291750,404000,404000,404000,404000,0
|
|
20250421,174900,285291750,404000,404000,404000,404000,0
|
|
20250421,174800,285291750,404000,404000,404000,404000,0
|
|
20250421,174700,285291750,404000,404000,404000,404000,0
|
|
20250421,174600,285291750,404000,404000,404000,404000,0
|
|
20250421,174500,285291750,404000,404000,404000,404000,0
|
|
20250421,174400,285291750,404000,404000,404000,404000,0
|
|
20250421,174300,285291750,404000,404000,404000,404000,0
|
|
20250421,174200,285291750,404000,404000,404000,404000,0
|
|
20250421,174100,285291750,404000,404000,404000,404000,0
|
|
20250421,174000,285291750,404000,404000,404000,404000,0
|
|
20250421,173900,285291750,404000,404000,404000,404000,0
|
|
20250421,173800,285291750,404000,404000,404000,404000,0
|
|
20250421,173700,285291750,404000,404000,404000,404000,0
|
|
20250421,173600,285291750,404000,404000,404000,404000,0
|
|
20250421,173500,285291750,404000,404000,404000,404000,0
|
|
20250421,173400,285291750,404000,404000,404000,404000,0
|
|
20250421,173300,285291750,404000,404000,404000,404000,52
|
|
20250421,173200,285291750,404000,404000,404000,404000,0
|
|
20250421,173100,285291750,404000,404000,404000,404000,0
|
|
20250421,173000,285291750,404000,404000,404000,404000,0
|
|
20250421,172900,285291750,404000,404000,404000,404000,0
|
|
20250421,172800,285291750,404000,404000,404000,404000,0
|
|
20250421,172700,285291750,404000,404000,404000,404000,0
|
|
20250421,172600,285291750,404000,404000,404000,404000,0
|
|
20250421,172500,285291750,404000,404000,404000,404000,0
|
|
20250421,172400,285291750,404000,404000,404000,404000,0
|
|
20250421,172300,285291750,404000,404000,404000,404000,0
|
|
20250421,172200,285291750,404000,404000,404000,404000,0
|
|
20250421,172100,285291750,404000,404000,404000,404000,0
|
|
20250421,172000,285291750,404000,404000,404000,404000,0
|
|
20250421,171900,285291750,404000,404000,404000,404000,0
|
|
20250421,171800,285291750,404000,404000,404000,404000,0
|
|
20250421,171700,285291750,404000,404000,404000,404000,0
|
|
20250421,171600,285291750,404000,404000,404000,404000,0
|
|
20250421,171500,285291750,404000,404000,404000,404000,0
|
|
20250421,171400,285291750,404000,404000,404000,404000,0
|
|
20250421,171300,285291750,404000,404000,404000,404000,0
|
|
20250421,171200,285291750,404000,404000,404000,404000,0
|
|
20250421,171100,285291750,404000,404000,404000,404000,0
|
|
20250421,171000,285291750,404000,404000,404000,404000,0
|
|
20250421,170900,285291750,404000,404000,404000,404000,0
|
|
20250421,170800,285291750,404000,404000,404000,404000,0
|
|
20250421,170700,285291750,404000,404000,404000,404000,0
|
|
20250421,170600,285291750,404000,404000,404000,404000,0
|
|
20250421,170500,285291750,404000,404000,404000,404000,0
|
|
20250421,170400,285291750,404000,404000,404000,404000,0
|
|
20250421,170300,285291750,404000,404000,404000,404000,52
|
|
20250421,170200,285291750,404000,404000,404000,404000,0
|
|
20250421,170100,285291750,404000,404000,404000,404000,0
|
|
20250421,170000,285291750,404000,404000,404000,404000,0
|
|
20250421,165900,285291750,404000,404000,404000,404000,0
|
|
20250421,165800,285291750,404000,404000,404000,404000,0
|
|
20250421,165700,285291750,404000,404000,404000,404000,0
|
|
20250421,165600,285291750,404000,404000,404000,404000,0
|
|
20250421,165500,285291750,404000,404000,404000,404000,0
|
|
20250421,165400,285291750,404000,404000,404000,404000,0
|
|
20250421,165300,285291750,404000,404000,404000,404000,0
|
|
20250421,165200,285291750,404000,404000,404000,404000,0
|
|
20250421,165100,285291750,404000,404000,404000,404000,0
|
|
20250421,165000,285291750,404000,404000,404000,404000,0
|
|
20250421,164900,285291750,404000,404000,404000,404000,0
|
|
20250421,164800,285291750,404000,404000,404000,404000,0
|
|
20250421,164700,285291750,404000,404000,404000,404000,0
|
|
20250421,164600,285291750,404000,404000,404000,404000,0
|
|
20250421,164500,285291750,404000,404000,404000,404000,0
|
|
20250421,164400,285291750,404000,404000,404000,404000,0
|
|
20250421,164300,285291750,404000,404000,404000,404000,0
|
|
20250421,164200,285291750,404000,404000,404000,404000,0
|
|
20250421,164100,285291750,404000,404000,404000,404000,0
|
|
20250421,164000,285291750,404000,404000,404000,404000,0
|
|
20250421,163900,285291750,404000,404000,404000,404000,0
|
|
20250421,163800,285291750,404000,404000,404000,404000,0
|
|
20250421,163700,285291750,404000,404000,404000,404000,0
|
|
20250421,163600,285291750,404000,404000,404000,404000,0
|
|
20250421,163500,285291750,404000,404000,404000,404000,0
|
|
20250421,163400,285291750,404000,404000,404000,404000,0
|
|
20250421,163300,285291750,404000,404000,404000,404000,52
|
|
20250421,163200,285291750,404000,404000,404000,404000,0
|
|
20250421,163100,285291750,404000,404000,404000,404000,0
|
|
20250421,163000,285291750,404000,404000,404000,404000,0
|
|
20250421,162900,285291750,404000,404000,404000,404000,0
|
|
20250421,162800,285291750,404000,404000,404000,404000,0
|
|
20250421,162700,285291750,404000,404000,404000,404000,0
|
|
20250421,162600,285291750,404000,404000,404000,404000,0
|
|
20250421,162500,285291750,404000,404000,404000,404000,0
|
|
20250421,162400,285291750,404000,404000,404000,404000,0
|
|
20250421,162300,285291750,404000,404000,404000,404000,0
|
|
20250421,162200,285291750,404000,404000,404000,404000,0
|
|
20250421,162100,285291750,404000,404000,404000,404000,0
|
|
20250421,162000,285291750,404000,404000,404000,404000,0
|
|
20250421,161900,285291750,404000,404000,404000,404000,0
|
|
20250421,161800,285291750,404000,404000,404000,404000,0
|
|
20250421,161700,285291750,404000,404000,404000,404000,0
|
|
20250421,161600,285291750,404000,404000,404000,404000,0
|
|
20250421,161500,285291750,404000,404000,404000,404000,0
|
|
20250421,161400,285291750,404000,404000,404000,404000,0
|
|
20250421,161300,285291750,404000,404000,404000,404000,0
|
|
20250421,161200,285291750,404000,404000,404000,404000,0
|
|
20250421,161100,285291750,404000,404000,404000,404000,0
|
|
20250421,161000,285291750,404000,404000,404000,404000,0
|
|
20250421,160900,285291750,404000,404000,404000,404000,0
|
|
20250421,160800,285291750,404000,404000,404000,404000,0
|
|
20250421,160700,285291750,404000,404000,404000,404000,0
|
|
20250421,160600,285291750,404000,404000,404000,404000,0
|
|
20250421,160500,285291750,404000,404000,404000,404000,0
|
|
20250421,160400,285291750,404000,404000,404000,404000,0
|
|
20250421,160300,285291750,404000,404000,404000,404000,52
|
|
20250421,160200,285291750,404000,404000,404000,404000,0
|
|
20250421,160100,285291750,404000,404000,404000,404000,0
|
|
20250421,160000,285291750,404000,404000,404000,404000,0
|
|
20250421,155900,285291750,404000,404000,404000,404000,0
|
|
20250421,155800,285291750,404000,404000,404000,404000,0
|
|
20250421,155700,285291750,404000,404000,404000,404000,0
|
|
20250421,155600,285291750,404000,404000,404000,404000,0
|
|
20250421,155500,285291750,404000,404000,404000,404000,0
|
|
20250421,155400,285291750,404000,404000,404000,404000,0
|
|
20250421,155300,285291750,404000,404000,404000,404000,0
|
|
20250421,155200,285291750,404000,404000,404000,404000,0
|
|
20250421,155100,285291750,404000,404000,404000,404000,0
|
|
20250421,155000,285291750,404000,404000,404000,404000,0
|
|
20250421,154900,285291750,404000,404000,404000,404000,0
|
|
20250421,154800,285291750,404000,404000,404000,404000,0
|
|
20250421,154700,285291750,404000,404000,404000,404000,0
|
|
20250421,154600,285291750,404000,404000,404000,404000,0
|
|
20250421,154500,285291750,404000,404000,404000,404000,0
|
|
20250421,154400,285291750,404000,404000,404000,404000,0
|
|
20250421,154300,285291750,404000,404000,404000,404000,0
|
|
20250421,154200,285291750,404000,404000,404000,404000,0
|
|
20250421,154100,285291750,404000,404000,404000,404000,0
|
|
20250421,154000,285291750,404000,404000,404000,404000,0
|
|
20250421,153900,285291750,404000,404000,404000,404000,0
|
|
20250421,153800,285291750,404000,404000,404000,404000,0
|
|
20250421,153700,285291750,404000,404000,404000,404000,0
|
|
20250421,153600,285291750,404000,404000,404000,404000,0
|
|
20250421,153500,285291750,404000,404000,404000,404000,0
|
|
20250421,153400,285291750,404000,404000,404000,404000,0
|
|
20250421,153300,285291750,404000,404000,404000,404000,52
|
|
20250421,153200,285291750,404000,404000,404000,404000,0
|
|
20250421,153100,285291750,404000,404000,404000,404000,0
|
|
20250421,153000,285291750,404000,404000,404000,404000,52
|
|
20250421,152900,264283750,403500,403500,403500,403500,0
|
|
20250421,152800,264283750,403500,403500,403500,403500,0
|
|
20250421,152700,264283750,403500,403500,403500,403500,0
|
|
20250421,152600,264283750,403500,403500,403500,403500,0
|
|
20250421,152500,264283750,403500,403500,403500,403500,0
|
|
20250421,152400,264283750,403500,403500,403500,403500,0
|
|
20250421,152300,264283750,403500,403500,403500,403500,0
|
|
20250421,152200,264283750,403500,403500,403500,403500,0
|
|
20250421,152100,264283750,403500,403500,403500,403500,0
|
|
20250421,152000,264283750,403500,403500,403500,403500,0
|
|
20250421,151900,264283750,403500,403000,403500,401500,7
|
|
20250421,151800,261464750,403000,403000,403000,403000,1
|
|
20250421,151700,261061750,403000,403000,403000,403000,0
|
|
20250421,151600,261061750,403000,403000,403000,403000,0
|
|
20250421,151500,261061750,403000,403000,403000,403000,1
|
|
20250421,151400,260658750,403000,403000,403000,403000,1
|
|
20250421,151300,260255750,401500,401500,401500,401500,0
|
|
20250421,151200,260255750,401500,401500,401500,401500,6
|
|
20250421,151100,257846750,403000,403000,403000,403000,2
|
|
20250421,151000,257040750,403000,401500,403000,401500,4
|
|
20250421,150900,255431750,403000,403000,403000,403000,0
|
|
20250421,150800,255431750,403000,403000,403000,403000,0
|
|
20250421,150700,255431750,403000,403000,403000,403000,0
|
|
20250421,150600,255431750,403000,403000,403000,403000,0
|
|
20250421,150500,255431750,403000,403000,403000,403000,1
|
|
20250421,150400,255028750,403000,403000,403000,403000,1
|
|
20250421,150300,254625750,401500,401500,401500,401500,0
|
|
20250421,150200,254625750,401500,401500,401500,401500,0
|
|
20250421,150100,254625750,401500,401500,401500,401500,0
|
|
20250421,150000,254625750,401500,403000,403000,401500,6
|
|
20250421,145900,252212250,402500,402500,402500,402500,0
|
|
20250421,145800,252212250,402500,402500,402500,402500,0
|
|
20250421,145700,252212250,402500,402500,402500,402500,0
|
|
20250421,145600,252212250,402500,402500,402500,402500,0
|
|
20250421,145500,252212250,402500,402500,402500,402500,0
|
|
20250421,145400,252212250,402500,402500,402500,402500,0
|
|
20250421,145300,252212250,402500,402500,402500,402500,0
|
|
20250421,145200,252212250,402500,402500,402500,402500,0
|
|
20250421,145100,252212250,402500,402500,402500,402500,0
|
|
20250421,145000,252212250,402500,402500,402500,402500,1
|
|
20250421,144900,251809750,402500,402500,402500,402500,2
|
|
20250421,144800,251004750,402500,402500,402500,402500,0
|
|
20250421,144700,251004750,402500,402500,402500,402500,1
|
|
20250421,144600,250602250,402500,402500,402500,402500,0
|
|
20250421,144500,250602250,402500,402500,402500,402500,0
|
|
20250421,144400,250602250,402500,402500,402500,402500,1
|
|
20250421,144300,250199750,402500,402500,402500,402500,0
|
|
20250421,144200,250199750,402500,402500,402500,402500,0
|
|
20250421,144100,250199750,402500,402500,402500,402500,0
|
|
20250421,144000,250199750,402500,402500,402500,402500,0
|
|
20250421,143900,250199750,402500,402500,402500,402500,2
|
|
20250421,143800,249394750,401500,401500,401500,401500,0
|
|
20250421,143700,249394750,401500,401500,401500,401500,0
|
|
20250421,143600,249394750,401500,402500,402500,401500,2
|
|
20250421,143500,248590750,401500,401500,401500,401500,2
|
|
20250421,143400,247787750,402500,402500,402500,402500,0
|
|
20250421,143300,247787750,402500,402500,402500,402500,0
|
|
20250421,143200,247787750,402500,402500,402500,402500,0
|
|
20250421,143100,247787750,402500,402500,402500,402500,2
|
|
20250421,143000,246982750,402500,402500,402500,402500,2
|
|
20250421,142900,246177750,401500,401500,401500,401500,0
|
|
20250421,142800,246177750,401500,401500,401500,401500,10
|
|
20250421,142700,242162750,401500,401500,401500,401500,0
|
|
20250421,142600,242162750,401500,401500,401500,401500,0
|
|
20250421,142500,242162750,401500,401500,401500,401500,0
|
|
20250421,142400,242162750,401500,401500,401500,401500,0
|
|
20250421,142300,242162750,401500,401500,401500,401500,0
|
|
20250421,142200,242162750,401500,401500,401500,401500,16
|
|
20250421,142100,235738750,401500,401500,401500,401500,1
|
|
20250421,142000,235337250,402500,402500,402500,402500,0
|
|
20250421,141900,235337250,402500,402500,402500,402500,0
|
|
20250421,141800,235337250,402500,402500,402500,402500,1
|
|
20250421,141700,234934750,402500,402500,402500,402500,1
|
|
20250421,141600,234532250,402000,402000,402000,402000,8
|
|
20250421,141500,231316250,401500,401500,401500,401500,1
|
|
20250421,141400,230914750,401000,401000,401000,401000,0
|
|
20250421,141300,230914750,401000,401000,401000,401000,0
|
|
20250421,141200,230914750,401000,401000,401000,401000,1
|
|
20250421,141100,230513750,401500,401500,401500,401500,0
|
|
20250421,141000,230513750,401500,401500,401500,401500,0
|
|
20250421,140900,230513750,401500,401500,401500,401500,0
|
|
20250421,140800,230513750,401500,401500,401500,401500,0
|
|
20250421,140700,230513750,401500,401500,401500,401500,10
|
|
20250421,140600,226498750,401500,401500,402000,401500,8
|
|
20250421,140500,223286250,401500,401500,401500,401500,0
|
|
20250421,140400,223286250,401500,401500,401500,401500,0
|
|
20250421,140300,223286250,401500,401500,401500,401500,3
|
|
20250421,140200,222081750,402500,402500,402500,402500,0
|
|
20250421,140100,222081750,402500,402000,402500,402000,2
|
|
20250421,140000,221277250,401500,401500,401500,401500,0
|
|
20250421,135900,221277250,401500,401500,401500,401500,1
|
|
20250421,135800,220875750,401500,401500,401500,401500,0
|
|
20250421,135700,220875750,401500,401500,401500,401500,5
|
|
20250421,135600,218868250,402500,402500,402500,402500,0
|
|
20250421,135500,218868250,402500,402500,402500,402500,0
|
|
20250421,135400,218868250,402500,402500,402500,402500,0
|
|
20250421,135300,218868250,402500,402500,402500,402500,0
|
|
20250421,135200,218868250,402500,402500,402500,402500,0
|
|
20250421,135100,218868250,402500,402500,402500,402500,1
|
|
20250421,135000,218465750,401500,401500,401500,401500,0
|
|
20250421,134900,218465750,401500,401500,401500,401500,0
|
|
20250421,134800,218465750,401500,401500,401500,401500,1
|
|
20250421,134700,218064250,402000,402000,402000,402000,0
|
|
20250421,134600,218064250,402000,402000,402000,402000,0
|
|
20250421,134500,218064250,402000,402000,402000,402000,0
|
|
20250421,134400,218064250,402000,402000,402000,402000,0
|
|
20250421,134300,218064250,402000,402000,402000,402000,0
|
|
20250421,134200,218064250,402000,402000,402000,402000,0
|
|
20250421,134100,218064250,402000,402000,402000,402000,0
|
|
20250421,134000,218064250,402000,402000,402000,402000,0
|
|
20250421,133900,218064250,402000,402000,402000,402000,0
|
|
20250421,133800,218064250,402000,402000,402000,402000,0
|
|
20250421,133700,218064250,402000,402000,402000,402000,0
|
|
20250421,133600,218064250,402000,402000,402000,402000,0
|
|
20250421,133500,218064250,402000,402000,402000,402000,0
|
|
20250421,133400,218064250,402000,402000,402000,402000,0
|
|
20250421,133300,218064250,402000,401500,402000,401500,21
|
|
20250421,133200,209623250,402000,402000,402000,402000,0
|
|
20250421,133100,209623250,402000,402000,402000,402000,2
|
|
20250421,133000,208819250,401500,401500,401500,401500,0
|
|
20250421,132900,208819250,401500,401500,401500,401500,0
|
|
20250421,132800,208819250,401500,401500,401500,401500,0
|
|
20250421,132700,208819250,401500,401500,401500,401500,0
|
|
20250421,132600,208819250,401500,401500,401500,401500,0
|
|
20250421,132500,208819250,401500,401500,401500,401500,0
|
|
20250421,132400,208819250,401500,401500,401500,401500,0
|
|
20250421,132300,208819250,401500,401500,401500,401500,5
|
|
20250421,132200,206811750,401500,401500,401500,401500,0
|
|
20250421,132100,206811750,401500,401500,401500,401500,0
|
|
20250421,132000,206811750,401500,401500,401500,401500,2
|
|
20250421,131900,206008750,402000,402000,402000,402000,0
|
|
20250421,131800,206008750,402000,402000,402000,402000,0
|
|
20250421,131700,206008750,402000,402000,402000,402000,0
|
|
20250421,131600,206008750,402000,402000,402000,402000,0
|
|
20250421,131500,206008750,402000,402000,402000,402000,1
|
|
20250421,131400,205606750,402000,402000,402000,402000,0
|
|
20250421,131300,205606750,402000,402000,402000,402000,0
|
|
20250421,131200,205606750,402000,401500,402000,401500,2
|
|
20250421,131100,204803250,402000,402000,402000,402000,0
|
|
20250421,131000,204803250,402000,402000,402000,402000,1
|
|
20250421,130900,204401250,402500,402500,402500,402500,1
|
|
20250421,130800,203998750,402500,402500,402500,402500,0
|
|
20250421,130700,203998750,402500,402500,402500,402500,0
|
|
20250421,130600,203998750,402500,402500,402500,402500,0
|
|
20250421,130500,203998750,402500,402500,402500,402500,0
|
|
20250421,130400,203998750,402500,402500,402500,402500,0
|
|
20250421,130300,203998750,402500,402500,402500,402500,0
|
|
20250421,130200,203998750,402500,402500,402500,402500,0
|
|
20250421,130100,203998750,402500,401500,402500,401500,18
|
|
20250421,130000,196769500,401500,401500,401500,401500,0
|
|
20250421,125900,196769500,401500,401500,401500,401250,5
|
|
20250421,125800,194762500,401500,401500,401500,401500,0
|
|
20250421,125700,194762500,401500,401500,401500,401500,0
|
|
20250421,125600,194762500,401500,401500,401500,401500,2
|
|
20250421,125500,193959500,401500,401500,401500,401500,0
|
|
20250421,125400,193959500,401500,401500,401500,401500,1
|
|
20250421,125300,193558000,401250,401250,401250,401250,0
|
|
20250421,125200,193558000,401250,401250,401250,401250,0
|
|
20250421,125100,193558000,401250,401250,401250,401250,0
|
|
20250421,125000,193558000,401250,401250,401250,401250,0
|
|
20250421,124900,193558000,401250,401250,401250,401250,0
|
|
20250421,124800,193558000,401250,401250,401250,401250,0
|
|
20250421,124700,193558000,401250,401250,401250,401250,0
|
|
20250421,124600,193558000,401250,401250,401250,401250,0
|
|
20250421,124500,193558000,401250,401250,401250,401250,1
|
|
20250421,124400,193156750,401500,401500,401500,401500,0
|
|
20250421,124300,193156750,401500,401500,401500,401500,0
|
|
20250421,124200,193156750,401500,401500,401500,401500,0
|
|
20250421,124100,193156750,401500,401500,401500,401500,0
|
|
20250421,124000,193156750,401500,401000,401500,401000,9
|
|
20250421,123900,189546750,401500,401500,401500,401500,0
|
|
20250421,123800,189546750,401500,401500,401500,401500,0
|
|
20250421,123700,189546750,401500,401500,401500,401500,0
|
|
20250421,123600,189546750,401500,401500,401500,401500,0
|
|
20250421,123500,189546750,401500,401500,401500,401500,1
|
|
20250421,123400,189145250,401500,401500,401500,401500,0
|
|
20250421,123300,189145250,401500,401500,401500,401500,0
|
|
20250421,123200,189145250,401500,401500,401500,401500,1
|
|
20250421,123100,188743750,401500,401500,401500,401500,0
|
|
20250421,123000,188743750,401500,401500,401500,401500,2
|
|
20250421,122900,187940750,401000,401000,401000,401000,0
|
|
20250421,122800,187940750,401000,401000,401000,401000,2
|
|
20250421,122700,187138750,401500,401500,401500,401500,0
|
|
20250421,122600,187138750,401500,401500,401500,401500,0
|
|
20250421,122500,187138750,401500,401500,401500,401500,0
|
|
20250421,122400,187138750,401500,401500,401500,401500,0
|
|
20250421,122300,187138750,401500,401500,401500,401500,0
|
|
20250421,122200,187138750,401500,401500,401500,401500,0
|
|
20250421,122100,187138750,401500,401500,401500,401500,0
|
|
20250421,122000,187138750,401500,401500,401500,401500,0
|
|
20250421,121900,187138750,401500,401500,401500,401500,0
|
|
20250421,121800,187138750,401500,401500,401500,401500,0
|
|
20250421,121700,187138750,401500,401500,401500,401500,0
|
|
20250421,121600,187138750,401500,401500,401500,401500,0
|
|
20250421,121500,187138750,401500,401500,401500,401500,4
|
|
20250421,121400,185532750,401500,401500,401500,401500,0
|
|
20250421,121300,185532750,401500,401500,401500,401500,1
|
|
20250421,121200,185131250,401500,401500,401500,401500,0
|
|
20250421,121100,185131250,401500,401500,401500,401500,0
|
|
20250421,121000,185131250,401500,401500,401500,401500,1
|
|
20250421,120900,184729750,401000,401000,401000,401000,2
|
|
20250421,120800,183927750,401000,401000,401000,401000,0
|
|
20250421,120700,183927750,401000,401000,401000,401000,1
|
|
20250421,120600,183526750,402000,402000,402000,402000,0
|
|
20250421,120500,183526750,402000,402000,402000,402000,0
|
|
20250421,120400,183526750,402000,402000,402000,402000,0
|
|
20250421,120300,183526750,402000,402000,402000,402000,0
|
|
20250421,120200,183526750,402000,402000,402000,402000,0
|
|
20250421,120100,183526750,402000,401500,402000,401500,2
|
|
20250421,120000,182723250,401000,401000,401000,401000,0
|
|
20250421,115900,182723250,401000,401000,401000,401000,0
|
|
20250421,115800,182723250,401000,401000,401000,401000,0
|
|
20250421,115700,182723250,401000,401000,401000,401000,0
|
|
20250421,115600,182723250,401000,401000,401000,401000,0
|
|
20250421,115500,182723250,401000,401000,401000,401000,1
|
|
20250421,115400,182322250,401500,401500,401500,401500,0
|
|
20250421,115300,182322250,401500,401500,401500,401500,0
|
|
20250421,115200,182322250,401500,401500,401500,401500,0
|
|
20250421,115100,182322250,401500,401500,401500,401500,0
|
|
20250421,115000,182322250,401500,401500,401500,401500,0
|
|
20250421,114900,182322250,401500,401500,401500,401500,3
|
|
20250421,114800,181117750,401500,401500,401500,401500,0
|
|
20250421,114700,181117750,401500,401500,401500,401500,0
|
|
20250421,114600,181117750,401500,401500,401500,401500,0
|
|
20250421,114500,181117750,401500,401500,401500,401500,2
|
|
20250421,114400,180314750,401500,401500,401500,401500,0
|
|
20250421,114300,180314750,401500,401500,401500,401500,0
|
|
20250421,114200,180314750,401500,401500,401500,401500,0
|
|
20250421,114100,180314750,401500,401500,401500,401500,0
|
|
20250421,114000,180314750,401500,401750,401750,401500,16
|
|
20250421,113900,173890500,401500,401500,401500,401500,0
|
|
20250421,113800,173890500,401500,401500,401500,401500,0
|
|
20250421,113700,173890500,401500,401500,401500,401500,0
|
|
20250421,113600,173890500,401500,401500,401500,401500,2
|
|
20250421,113500,173087500,401500,401500,401500,401500,0
|
|
20250421,113400,173087500,401500,401500,401500,401500,0
|
|
20250421,113300,173087500,401500,401500,401500,401500,0
|
|
20250421,113200,173087500,401500,401500,401500,401500,0
|
|
20250421,113100,173087500,401500,401500,401500,401500,1
|
|
20250421,113000,172686000,402000,402000,402000,402000,0
|
|
20250421,112900,172686000,402000,402000,402000,402000,0
|
|
20250421,112800,172686000,402000,402000,402000,402000,0
|
|
20250421,112700,172686000,402000,402000,402000,402000,1
|
|
20250421,112600,172284000,402000,402000,402000,402000,0
|
|
20250421,112500,172284000,402000,402000,402000,402000,6
|
|
20250421,112400,169872000,401500,401500,401500,401500,0
|
|
20250421,112300,169872000,401500,401500,401500,401500,0
|
|
20250421,112200,169872000,401500,401500,401500,401500,0
|
|
20250421,112100,169872000,401500,401500,401500,401500,0
|
|
20250421,112000,169872000,401500,401500,401500,401500,3
|
|
20250421,111900,168667500,401500,401500,401500,401500,12
|
|
20250421,111800,163849500,401000,401000,401000,401000,0
|
|
20250421,111700,163849500,401000,401000,401000,401000,0
|
|
20250421,111600,163849500,401000,401000,401000,401000,0
|
|
20250421,111500,163849500,401000,401000,401000,401000,0
|
|
20250421,111400,163849500,401000,401000,401000,401000,0
|
|
20250421,111300,163849500,401000,401000,401000,401000,0
|
|
20250421,111200,163849500,401000,401000,401000,401000,0
|
|
20250421,111100,163849500,401000,401000,401000,401000,0
|
|
20250421,111000,163849500,401000,401500,401500,401000,2
|
|
20250421,110900,163047000,401500,401500,401500,401500,10
|
|
20250421,110800,159032000,402000,402000,402000,402000,0
|
|
20250421,110700,159032000,402000,402000,402000,402000,5
|
|
20250421,110600,157022000,402000,402000,402000,402000,4
|
|
20250421,110500,155414000,402000,402000,402000,402000,3
|
|
20250421,110400,154208000,402500,402500,402500,402500,0
|
|
20250421,110300,154208000,402500,402000,402500,402000,20
|
|
20250421,110200,146166500,403000,403000,403000,403000,0
|
|
20250421,110100,146166500,403000,403000,403000,403000,2
|
|
20250421,110000,145360500,403000,403000,403000,403000,1
|
|
20250421,105900,144957500,403000,403000,403000,403000,0
|
|
20250421,105800,144957500,403000,403000,403000,403000,0
|
|
20250421,105700,144957500,403000,403000,403000,403000,0
|
|
20250421,105600,144957500,403000,403000,403000,403000,0
|
|
20250421,105500,144957500,403000,403000,403000,403000,0
|
|
20250421,105400,144957500,403000,403000,403000,403000,0
|
|
20250421,105300,144957500,403000,403000,403000,403000,0
|
|
20250421,105200,144957500,403000,403000,403000,403000,0
|
|
20250421,105100,144957500,403000,403000,403000,403000,0
|
|
20250421,105000,144957500,403000,403000,403000,403000,1
|
|
20250421,104900,144554500,402500,402500,402500,402500,0
|
|
20250421,104800,144554500,402500,402500,402500,402500,0
|
|
20250421,104700,144554500,402500,402500,402500,402500,0
|
|
20250421,104600,144554500,402500,402500,402500,402500,3
|
|
20250421,104500,143347000,402500,403000,403000,402500,2
|
|
20250421,104400,142541500,402500,402500,402500,402500,0
|
|
20250421,104300,142541500,402500,402500,402500,402500,0
|
|
20250421,104200,142541500,402500,402500,402500,402500,0
|
|
20250421,104100,142541500,402500,402500,402500,402500,0
|
|
20250421,104000,142541500,402500,402500,402500,402500,0
|
|
20250421,103900,142541500,402500,402500,402500,402500,0
|
|
20250421,103800,142541500,402500,404000,404000,402500,2
|
|
20250421,103700,141735000,402500,402500,402500,402500,0
|
|
20250421,103600,141735000,402500,402500,402500,402500,0
|
|
20250421,103500,141735000,402500,402500,402500,402500,0
|
|
20250421,103400,141735000,402500,402500,402500,402500,9
|
|
20250421,103300,138112500,402500,402500,402500,402500,1
|
|
20250421,103200,137710000,402500,402500,402500,402500,0
|
|
20250421,103100,137710000,402500,402500,402500,402500,0
|
|
20250421,103000,137710000,402500,402500,402500,402500,0
|
|
20250421,102900,137710000,402500,402500,402500,402500,0
|
|
20250421,102800,137710000,402500,402500,402500,402500,0
|
|
20250421,102700,137710000,402500,403000,403000,402500,3
|
|
20250421,102600,136502000,403000,403000,403000,403000,0
|
|
20250421,102500,136502000,403000,403000,403000,403000,0
|
|
20250421,102400,136502000,403000,403000,403000,403000,0
|
|
20250421,102300,136502000,403000,403000,403000,403000,0
|
|
20250421,102200,136502000,403000,403000,403000,403000,0
|
|
20250421,102100,136502000,403000,403000,403000,403000,0
|
|
20250421,102000,136502000,403000,403000,403000,403000,0
|
|
20250421,101900,136502000,403000,403000,403000,403000,0
|
|
20250421,101800,136502000,403000,403000,403000,403000,0
|
|
20250421,101700,136502000,403000,403000,403000,403000,0
|
|
20250421,101600,136502000,403000,403000,403000,403000,0
|
|
20250421,101500,136502000,403000,403000,403000,403000,0
|
|
20250421,101400,136502000,403000,403000,403000,403000,0
|
|
20250421,101300,136502000,403000,403000,403000,403000,1
|
|
20250421,101200,136099000,403000,403000,403000,403000,0
|
|
20250421,101100,136099000,403000,403000,403000,403000,1
|
|
20250421,101000,135696000,402000,403000,403000,402000,5
|
|
20250421,100900,133684000,402000,402000,402000,402000,0
|
|
20250421,100800,133684000,402000,402000,402000,402000,0
|
|
20250421,100700,133684000,402000,402000,402000,402000,2
|
|
20250421,100600,132880000,402500,402500,402500,402500,0
|
|
20250421,100500,132880000,402500,402000,402500,402000,5
|
|
20250421,100400,130869500,403000,403000,403000,403000,0
|
|
20250421,100300,130869500,403000,403000,403000,403000,0
|
|
20250421,100200,130869500,403000,403000,403000,403000,20
|
|
20250421,100100,122809500,403000,403000,403000,403000,1
|
|
20250421,100000,122406500,403000,403000,403000,403000,5
|
|
20250421,095900,120391500,403000,403000,403000,403000,0
|
|
20250421,095800,120391500,403000,403000,403000,403000,0
|
|
20250421,095700,120391500,403000,403000,403500,403000,112
|
|
20250421,095600,75255000,403500,403500,403500,403500,0
|
|
20250421,095500,75255000,403500,403500,403500,403500,0
|
|
20250421,095400,75255000,403500,403500,403500,403500,0
|
|
20250421,095300,75255000,403500,403500,403500,403500,1
|
|
20250421,095200,74851500,403500,403500,403500,403500,0
|
|
20250421,095100,74851500,403500,403500,403500,403500,9
|
|
20250421,095000,71220000,403500,404500,404500,403500,3
|
|
20250421,094900,70007500,403500,403500,403500,403500,0
|
|
20250421,094800,70007500,403500,403500,403500,403500,1
|
|
20250421,094700,69604000,404000,404000,404000,404000,1
|
|
20250421,094600,69200000,405000,405000,405000,405000,2
|
|
20250421,094500,68390000,405000,405000,405000,405000,0
|
|
20250421,094400,68390000,405000,405000,405000,405000,0
|
|
20250421,094300,68390000,405000,405000,405000,405000,3
|
|
20250421,094200,67175000,403500,403500,403500,403500,0
|
|
20250421,094100,67175000,403500,403500,403500,403500,5
|
|
20250421,094000,65157500,403500,403500,403500,403500,7
|
|
20250421,093900,62333000,404500,404500,404500,404500,0
|
|
20250421,093800,62333000,404500,404500,404500,404500,0
|
|
20250421,093700,62333000,404500,404500,404500,404500,0
|
|
20250421,093600,62333000,404500,404500,404500,404500,8
|
|
20250421,093500,59097000,404500,404500,404500,404500,1
|
|
20250421,093400,58692500,404000,404000,404000,404000,0
|
|
20250421,093300,58692500,404000,404500,404500,404000,34
|
|
20250421,093200,44944500,406000,406000,406000,406000,0
|
|
20250421,093100,44944500,406000,405500,406000,405500,2
|
|
20250421,093000,44133000,406000,406000,406000,405000,16
|
|
20250421,092900,37650500,405000,405000,405000,405000,0
|
|
20250421,092800,37650500,405000,405000,405000,405000,0
|
|
20250421,092700,37650500,405000,405000,405000,405000,1
|
|
20250421,092600,37245500,405500,405500,405500,405500,2
|
|
20250421,092500,36434500,405500,405500,405500,405500,5
|
|
20250421,092400,34407000,406000,406000,406000,406000,0
|
|
20250421,092300,34407000,406000,406000,406000,406000,0
|
|
20250421,092200,34407000,406000,406000,406000,406000,1
|
|
20250421,092100,34001000,405500,405500,405500,405500,4
|
|
20250421,092000,32379000,405000,405000,405000,405000,0
|
|
20250421,091900,32379000,405000,405000,405000,405000,0
|
|
20250421,091800,32379000,405000,405000,405000,405000,0
|
|
20250421,091700,32379000,405000,406000,406000,405000,9
|
|
20250421,091600,28727000,405500,405500,405500,405500,2
|
|
20250421,091500,27916000,405500,405500,405500,405500,4
|
|
20250421,091400,26294000,405500,405500,405500,405500,0
|
|
20250421,091300,26294000,405500,405500,405500,405500,1
|
|
20250421,091200,25888500,404500,404500,404500,404500,0
|
|
20250421,091100,25888500,404500,404500,404500,404500,7
|
|
20250421,091000,23057000,405000,405000,405000,404500,15
|
|
20250421,090900,16982500,405500,405500,405500,405500,0
|
|
20250421,090800,16982500,405500,405500,405500,405500,1
|
|
20250421,090700,16577000,404500,404500,404500,404500,1
|
|
20250421,090600,16172500,405000,405000,405000,405000,14
|
|
20250421,090500,10502500,404500,403500,404500,403500,12
|
|
20250421,090400,5653500,403000,403000,403000,403000,0
|
|
20250421,090300,5653500,403000,403500,403500,403000,5
|
|
20250421,090200,3637000,403500,403500,403500,403500,1
|
|
20250421,090100,3233500,403500,403500,403500,403500,0
|
|
20250421,090000,3233500,403500,404500,404500,403000,8
|