576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,183300,654595500,402000,402000,402000,402000,151
|
|
20250422,183200,654595500,402000,402000,402000,402000,0
|
|
20250422,183100,654595500,402000,402000,402000,402000,0
|
|
20250422,183000,654595500,402000,402000,402000,402000,0
|
|
20250422,182900,654595500,402000,402000,402000,402000,0
|
|
20250422,182800,654595500,402000,402000,402000,402000,0
|
|
20250422,182700,654595500,402000,402000,402000,402000,0
|
|
20250422,182600,654595500,402000,402000,402000,402000,0
|
|
20250422,182500,654595500,402000,402000,402000,402000,0
|
|
20250422,182400,654595500,402000,402000,402000,402000,0
|
|
20250422,182300,654595500,402000,402000,402000,402000,0
|
|
20250422,182200,654595500,402000,402000,402000,402000,0
|
|
20250422,182100,654595500,402000,402000,402000,402000,0
|
|
20250422,182000,654595500,402000,402000,402000,402000,0
|
|
20250422,181900,654595500,402000,402000,402000,402000,0
|
|
20250422,181800,654595500,402000,402000,402000,402000,0
|
|
20250422,181700,654595500,402000,402000,402000,402000,0
|
|
20250422,181600,654595500,402000,402000,402000,402000,0
|
|
20250422,181500,654595500,402000,402000,402000,402000,0
|
|
20250422,181400,654595500,402000,402000,402000,402000,0
|
|
20250422,181300,654595500,402000,402000,402000,402000,0
|
|
20250422,181200,654595500,402000,402000,402000,402000,0
|
|
20250422,181100,654595500,402000,402000,402000,402000,0
|
|
20250422,181000,654595500,402000,402000,402000,402000,0
|
|
20250422,180900,654595500,402000,402000,402000,402000,0
|
|
20250422,180800,654595500,402000,402000,402000,402000,0
|
|
20250422,180700,654595500,402000,402000,402000,402000,0
|
|
20250422,180600,654595500,402000,402000,402000,402000,0
|
|
20250422,180500,654595500,402000,402000,402000,402000,0
|
|
20250422,180400,654595500,402000,402000,402000,402000,0
|
|
20250422,180300,654595500,402000,402000,402000,402000,151
|
|
20250422,180200,654595500,402000,402000,402000,402000,0
|
|
20250422,180100,654595500,402000,402000,402000,402000,0
|
|
20250422,180000,654595500,402000,402000,402000,402000,0
|
|
20250422,175900,654595500,402000,402000,402000,402000,0
|
|
20250422,175800,654595500,402000,402000,402000,402000,0
|
|
20250422,175700,654595500,402000,402000,402000,402000,0
|
|
20250422,175600,654595500,402000,402000,402000,402000,0
|
|
20250422,175500,654595500,402000,402000,402000,402000,0
|
|
20250422,175400,654595500,402000,402000,402000,402000,0
|
|
20250422,175300,654595500,402000,402000,402000,402000,0
|
|
20250422,175200,654595500,402000,402000,402000,402000,0
|
|
20250422,175100,654595500,402000,402000,402000,402000,0
|
|
20250422,175000,654595500,402000,402000,402000,402000,0
|
|
20250422,174900,654595500,402000,402000,402000,402000,0
|
|
20250422,174800,654595500,402000,402000,402000,402000,0
|
|
20250422,174700,654595500,402000,402000,402000,402000,0
|
|
20250422,174600,654595500,402000,402000,402000,402000,0
|
|
20250422,174500,654595500,402000,402000,402000,402000,0
|
|
20250422,174400,654595500,402000,402000,402000,402000,0
|
|
20250422,174300,654595500,402000,402000,402000,402000,0
|
|
20250422,174200,654595500,402000,402000,402000,402000,0
|
|
20250422,174100,654595500,402000,402000,402000,402000,0
|
|
20250422,174000,654595500,402000,402000,402000,402000,0
|
|
20250422,173900,654595500,402000,402000,402000,402000,0
|
|
20250422,173800,654595500,402000,402000,402000,402000,0
|
|
20250422,173700,654595500,402000,402000,402000,402000,0
|
|
20250422,173600,654595500,402000,402000,402000,402000,0
|
|
20250422,173500,654595500,402000,402000,402000,402000,0
|
|
20250422,173400,654595500,402000,402000,402000,402000,0
|
|
20250422,173300,654595500,402000,402000,402000,402000,151
|
|
20250422,173200,654595500,402000,402000,402000,402000,0
|
|
20250422,173100,654595500,402000,402000,402000,402000,0
|
|
20250422,173000,654595500,402000,402000,402000,402000,0
|
|
20250422,172900,654595500,402000,402000,402000,402000,0
|
|
20250422,172800,654595500,402000,402000,402000,402000,0
|
|
20250422,172700,654595500,402000,402000,402000,402000,0
|
|
20250422,172600,654595500,402000,402000,402000,402000,0
|
|
20250422,172500,654595500,402000,402000,402000,402000,0
|
|
20250422,172400,654595500,402000,402000,402000,402000,0
|
|
20250422,172300,654595500,402000,402000,402000,402000,0
|
|
20250422,172200,654595500,402000,402000,402000,402000,0
|
|
20250422,172100,654595500,402000,402000,402000,402000,0
|
|
20250422,172000,654595500,402000,402000,402000,402000,0
|
|
20250422,171900,654595500,402000,402000,402000,402000,0
|
|
20250422,171800,654595500,402000,402000,402000,402000,0
|
|
20250422,171700,654595500,402000,402000,402000,402000,0
|
|
20250422,171600,654595500,402000,402000,402000,402000,0
|
|
20250422,171500,654595500,402000,402000,402000,402000,0
|
|
20250422,171400,654595500,402000,402000,402000,402000,0
|
|
20250422,171300,654595500,402000,402000,402000,402000,0
|
|
20250422,171200,654595500,402000,402000,402000,402000,0
|
|
20250422,171100,654595500,402000,402000,402000,402000,0
|
|
20250422,171000,654595500,402000,402000,402000,402000,0
|
|
20250422,170900,654595500,402000,402000,402000,402000,0
|
|
20250422,170800,654595500,402000,402000,402000,402000,0
|
|
20250422,170700,654595500,402000,402000,402000,402000,0
|
|
20250422,170600,654595500,402000,402000,402000,402000,0
|
|
20250422,170500,654595500,402000,402000,402000,402000,0
|
|
20250422,170400,654595500,402000,402000,402000,402000,0
|
|
20250422,170300,654595500,402000,402000,402000,402000,151
|
|
20250422,170200,654595500,402000,402000,402000,402000,0
|
|
20250422,170100,654595500,402000,402000,402000,402000,0
|
|
20250422,170000,654595500,402000,402000,402000,402000,0
|
|
20250422,165900,654595500,402000,402000,402000,402000,0
|
|
20250422,165800,654595500,402000,402000,402000,402000,0
|
|
20250422,165700,654595500,402000,402000,402000,402000,0
|
|
20250422,165600,654595500,402000,402000,402000,402000,0
|
|
20250422,165500,654595500,402000,402000,402000,402000,0
|
|
20250422,165400,654595500,402000,402000,402000,402000,0
|
|
20250422,165300,654595500,402000,402000,402000,402000,0
|
|
20250422,165200,654595500,402000,402000,402000,402000,0
|
|
20250422,165100,654595500,402000,402000,402000,402000,0
|
|
20250422,165000,654595500,402000,402000,402000,402000,0
|
|
20250422,164900,654595500,402000,402000,402000,402000,0
|
|
20250422,164800,654595500,402000,402000,402000,402000,0
|
|
20250422,164700,654595500,402000,402000,402000,402000,0
|
|
20250422,164600,654595500,402000,402000,402000,402000,0
|
|
20250422,164500,654595500,402000,402000,402000,402000,0
|
|
20250422,164400,654595500,402000,402000,402000,402000,0
|
|
20250422,164300,654595500,402000,402000,402000,402000,0
|
|
20250422,164200,654595500,402000,402000,402000,402000,0
|
|
20250422,164100,654595500,402000,402000,402000,402000,0
|
|
20250422,164000,654595500,402000,402000,402000,402000,0
|
|
20250422,163900,654595500,402000,402000,402000,402000,0
|
|
20250422,163800,654595500,402000,402000,402000,402000,0
|
|
20250422,163700,654595500,402000,402000,402000,402000,0
|
|
20250422,163600,654595500,402000,402000,402000,402000,0
|
|
20250422,163500,654595500,402000,402000,402000,402000,0
|
|
20250422,163400,654595500,402000,402000,402000,402000,0
|
|
20250422,163300,654595500,402000,402000,402000,402000,151
|
|
20250422,163200,654595500,402000,402000,402000,402000,0
|
|
20250422,163100,654595500,402000,402000,402000,402000,0
|
|
20250422,163000,654595500,402000,402000,402000,402000,0
|
|
20250422,162900,654595500,402000,402000,402000,402000,0
|
|
20250422,162800,654595500,402000,402000,402000,402000,0
|
|
20250422,162700,654595500,402000,402000,402000,402000,0
|
|
20250422,162600,654595500,402000,402000,402000,402000,0
|
|
20250422,162500,654595500,402000,402000,402000,402000,0
|
|
20250422,162400,654595500,402000,402000,402000,402000,0
|
|
20250422,162300,654595500,402000,402000,402000,402000,0
|
|
20250422,162200,654595500,402000,402000,402000,402000,0
|
|
20250422,162100,654595500,402000,402000,402000,402000,0
|
|
20250422,162000,654595500,402000,402000,402000,402000,0
|
|
20250422,161900,654595500,402000,402000,402000,402000,0
|
|
20250422,161800,654595500,402000,402000,402000,402000,0
|
|
20250422,161700,654595500,402000,402000,402000,402000,0
|
|
20250422,161600,654595500,402000,402000,402000,402000,0
|
|
20250422,161500,654595500,402000,402000,402000,402000,0
|
|
20250422,161400,654595500,402000,402000,402000,402000,0
|
|
20250422,161300,654595500,402000,402000,402000,402000,0
|
|
20250422,161200,654595500,402000,402000,402000,402000,0
|
|
20250422,161100,654595500,402000,402000,402000,402000,0
|
|
20250422,161000,654595500,402000,402000,402000,402000,0
|
|
20250422,160900,654595500,402000,402000,402000,402000,0
|
|
20250422,160800,654595500,402000,402000,402000,402000,0
|
|
20250422,160700,654595500,402000,402000,402000,402000,0
|
|
20250422,160600,654595500,402000,402000,402000,402000,0
|
|
20250422,160500,654595500,402000,402000,402000,402000,0
|
|
20250422,160400,654595500,402000,402000,402000,402000,0
|
|
20250422,160300,654595500,402000,402000,402000,402000,151
|
|
20250422,160200,654595500,402000,402000,402000,402000,0
|
|
20250422,160100,654595500,402000,402000,402000,402000,0
|
|
20250422,160000,654595500,402000,402000,402000,402000,0
|
|
20250422,155900,654595500,402000,402000,402000,402000,0
|
|
20250422,155800,654595500,402000,402000,402000,402000,0
|
|
20250422,155700,654595500,402000,402000,402000,402000,0
|
|
20250422,155600,654595500,402000,402000,402000,402000,0
|
|
20250422,155500,654595500,402000,402000,402000,402000,0
|
|
20250422,155400,654595500,402000,402000,402000,402000,0
|
|
20250422,155300,654595500,402000,402000,402000,402000,0
|
|
20250422,155200,654595500,402000,402000,402000,402000,0
|
|
20250422,155100,654595500,402000,402000,402000,402000,0
|
|
20250422,155000,654595500,402000,402000,402000,402000,0
|
|
20250422,154900,654595500,402000,402000,402000,402000,0
|
|
20250422,154800,654595500,402000,402000,402000,402000,0
|
|
20250422,154700,654595500,402000,402000,402000,402000,0
|
|
20250422,154600,654595500,402000,402000,402000,402000,0
|
|
20250422,154500,654595500,402000,402000,402000,402000,0
|
|
20250422,154400,654595500,402000,402000,402000,402000,0
|
|
20250422,154300,654595500,402000,402000,402000,402000,0
|
|
20250422,154200,654595500,402000,402000,402000,402000,0
|
|
20250422,154100,654595500,402000,402000,402000,402000,0
|
|
20250422,154000,654595500,402000,402000,402000,402000,0
|
|
20250422,153900,654595500,402000,402000,402000,402000,0
|
|
20250422,153800,654595500,402000,402000,402000,402000,0
|
|
20250422,153700,654595500,402000,402000,402000,402000,0
|
|
20250422,153600,654595500,402000,402000,402000,402000,0
|
|
20250422,153500,654595500,402000,402000,402000,402000,0
|
|
20250422,153400,654595500,402000,402000,402000,402000,0
|
|
20250422,153300,654595500,402000,402000,402000,402000,151
|
|
20250422,153200,654595500,402000,402000,402000,402000,0
|
|
20250422,153100,654595500,402000,402000,402000,402000,0
|
|
20250422,153000,654595500,402000,402000,402000,402000,151
|
|
20250422,152900,593893500,402000,402000,402000,402000,0
|
|
20250422,152800,593893500,402000,402000,402000,402000,0
|
|
20250422,152700,593893500,402000,402000,402000,402000,0
|
|
20250422,152600,593893500,402000,402000,402000,402000,0
|
|
20250422,152500,593893500,402000,402000,402000,402000,0
|
|
20250422,152400,593893500,402000,402000,402000,402000,0
|
|
20250422,152300,593893500,402000,402000,402000,402000,0
|
|
20250422,152200,593893500,402000,402000,402000,402000,0
|
|
20250422,152100,593893500,402000,402000,402000,402000,0
|
|
20250422,152000,593893500,402000,402000,402000,402000,0
|
|
20250422,151900,593893500,402000,401000,402000,401000,9
|
|
20250422,151800,590281500,400500,400500,400500,400500,2
|
|
20250422,151700,589480500,400500,401000,402000,400500,7
|
|
20250422,151600,586672000,400500,402000,402000,400500,50
|
|
20250422,151500,566611000,401500,402000,402000,401500,18
|
|
20250422,151400,559376500,402000,402000,402000,402000,3
|
|
20250422,151300,558170500,402500,402000,402500,402000,12
|
|
20250422,151200,553346000,402000,402000,402000,402000,4
|
|
20250422,151100,551738000,401500,402000,402000,401500,5
|
|
20250422,151000,549729000,401500,401500,401500,401500,3
|
|
20250422,150900,548524500,402500,402500,402500,402000,14
|
|
20250422,150800,542895500,402000,402000,402000,402000,0
|
|
20250422,150700,542895500,402000,402000,402000,402000,0
|
|
20250422,150600,542895500,402000,402500,402500,402000,4
|
|
20250422,150500,541287000,402000,402000,402500,402000,33
|
|
20250422,150400,528019000,401500,401500,401500,401500,3
|
|
20250422,150300,526814500,402000,402000,402000,402000,0
|
|
20250422,150200,526814500,402000,402000,402000,402000,1
|
|
20250422,150100,526412500,401500,401500,401500,401500,0
|
|
20250422,150000,526412500,401500,402000,402000,401500,12
|
|
20250422,145900,521594000,402000,402000,402000,402000,2
|
|
20250422,145800,520790000,401500,401500,401500,401500,3
|
|
20250422,145700,519585500,401500,401500,401500,401500,0
|
|
20250422,145600,519585500,401500,401500,401500,401500,3
|
|
20250422,145500,518381000,402000,401500,402000,401500,2
|
|
20250422,145400,517577500,401500,401500,401500,401500,0
|
|
20250422,145300,517577500,401500,401500,401500,401500,2
|
|
20250422,145200,516774500,401500,402000,402000,401500,3
|
|
20250422,145100,515569500,402000,402000,402000,402000,0
|
|
20250422,145000,515569500,402000,402000,402000,402000,0
|
|
20250422,144900,515569500,402000,402000,402000,402000,0
|
|
20250422,144800,515569500,402000,402000,402000,402000,1
|
|
20250422,144700,515167500,401500,401500,401500,401500,16
|
|
20250422,144600,508743500,401500,401500,401500,401500,12
|
|
20250422,144500,503925500,402000,402000,402000,402000,0
|
|
20250422,144400,503925500,402000,401500,402000,401000,31
|
|
20250422,144300,491488500,402000,402000,402000,402000,0
|
|
20250422,144200,491488500,402000,402000,402000,402000,0
|
|
20250422,144100,491488500,402000,401500,402000,401500,3
|
|
20250422,144000,490283500,401500,401500,401500,401500,0
|
|
20250422,143900,490283500,401500,401500,401500,401500,0
|
|
20250422,143800,490283500,401500,401500,401500,401500,22
|
|
20250422,143700,481450500,402000,402000,402000,402000,1
|
|
20250422,143600,481048500,402000,402000,402000,402000,0
|
|
20250422,143500,481048500,402000,402000,402000,402000,2
|
|
20250422,143400,480244500,402000,401500,402000,401500,5
|
|
20250422,143300,478236000,402000,402000,402000,402000,0
|
|
20250422,143200,478236000,402000,402000,402000,402000,0
|
|
20250422,143100,478236000,402000,402000,402000,402000,0
|
|
20250422,143000,478236000,402000,402000,402000,402000,1
|
|
20250422,142900,477834000,401500,401500,401500,401500,4
|
|
20250422,142800,476228000,401500,401500,401500,401500,0
|
|
20250422,142700,476228000,401500,402000,402000,401500,5
|
|
20250422,142600,474220000,401500,401500,401500,401500,0
|
|
20250422,142500,474220000,401500,401500,401500,401500,0
|
|
20250422,142400,474220000,401500,401500,401500,401500,1
|
|
20250422,142300,473818500,402000,401500,402000,401500,5
|
|
20250422,142200,471810500,401500,401500,401500,401500,0
|
|
20250422,142100,471810500,401500,402000,402000,401500,10
|
|
20250422,142000,467791000,402000,402000,402000,402000,33
|
|
20250422,141900,454525000,402000,401500,402000,401500,5
|
|
20250422,141800,452517000,401500,401500,401500,401500,0
|
|
20250422,141700,452517000,401500,401500,401500,401500,0
|
|
20250422,141600,452517000,401500,402000,402000,401500,2
|
|
20250422,141500,451713500,401500,402000,402000,401500,2
|
|
20250422,141400,450910000,401500,401500,401500,401500,3
|
|
20250422,141300,449705500,401500,401500,401500,401500,1
|
|
20250422,141200,449304000,403000,403000,403000,403000,1
|
|
20250422,141100,448901000,402000,402000,402000,402000,23
|
|
20250422,141000,439655000,402500,402500,402500,402500,0
|
|
20250422,140900,439655000,402500,403000,403000,402500,19
|
|
20250422,140800,432007000,402000,402000,402000,402000,1
|
|
20250422,140700,431605000,402500,402500,402500,402500,8
|
|
20250422,140600,428385000,402500,402000,403000,401500,5
|
|
20250422,140500,426373500,401500,402000,402000,401500,21
|
|
20250422,140400,417932000,401500,401500,401500,401500,0
|
|
20250422,140300,417932000,401500,401500,401500,401500,1
|
|
20250422,140200,417530500,402000,402000,402000,402000,1
|
|
20250422,140100,417128500,402000,402000,402000,402000,1
|
|
20250422,140000,416726500,401500,401500,401500,401500,1
|
|
20250422,135900,416325000,401500,401500,401500,401500,1
|
|
20250422,135800,415923500,402000,402000,402000,402000,1
|
|
20250422,135700,415521500,401500,401500,401500,401500,1
|
|
20250422,135600,415120000,401500,401500,401500,401500,0
|
|
20250422,135500,415120000,401500,401500,402000,401500,3
|
|
20250422,135400,413915000,402000,402000,402000,402000,1
|
|
20250422,135300,413513000,401500,401500,401500,401500,3
|
|
20250422,135200,412308500,401500,401500,401500,401500,1
|
|
20250422,135100,411907000,402000,402000,402000,402000,1
|
|
20250422,135000,411505000,401500,401500,401500,401500,3
|
|
20250422,134900,410300500,401500,401500,401500,401500,1
|
|
20250422,134800,409899000,402000,402000,402000,402000,0
|
|
20250422,134700,409899000,402000,401500,402000,401500,2
|
|
20250422,134600,409095500,401500,401500,401500,401500,3
|
|
20250422,134500,407891000,401500,401500,401500,401500,0
|
|
20250422,134400,407891000,401500,402000,402000,401500,3
|
|
20250422,134300,406685500,401500,401500,401500,401500,0
|
|
20250422,134200,406685500,401500,401500,401500,401500,0
|
|
20250422,134100,406685500,401500,402000,402000,401500,2
|
|
20250422,134000,405882000,402000,402000,402000,402000,11
|
|
20250422,133900,401460000,402000,402000,402000,402000,1
|
|
20250422,133800,401058000,402500,402500,402500,402500,0
|
|
20250422,133700,401058000,402500,402500,402500,402500,1
|
|
20250422,133600,400655500,402000,402500,402500,402000,25
|
|
20250422,133500,390595500,403500,403500,403500,403500,0
|
|
20250422,133400,390595500,403500,403000,403500,403000,9
|
|
20250422,133300,386968000,402500,403000,403000,402500,2
|
|
20250422,133200,386162500,403000,402500,403000,402500,3
|
|
20250422,133100,384954500,402500,402500,402500,402500,3
|
|
20250422,133000,383747000,403500,402500,403500,402500,19
|
|
20250422,132900,376093500,402000,402000,402000,402000,1
|
|
20250422,132800,375691500,402000,402000,402000,402000,1
|
|
20250422,132700,375289500,402500,402500,402500,402500,0
|
|
20250422,132600,375289500,402500,402500,402500,402500,2
|
|
20250422,132500,374484500,402000,402000,402000,402000,1
|
|
20250422,132400,374082500,402000,402000,402000,402000,0
|
|
20250422,132300,374082500,402000,402000,402000,402000,1
|
|
20250422,132200,373680500,402500,402500,402500,402500,1
|
|
20250422,132100,373278000,402000,402000,402000,402000,0
|
|
20250422,132000,373278000,402000,402000,402000,402000,1
|
|
20250422,131900,372876000,402500,402500,402500,402500,1
|
|
20250422,131800,372473500,402000,402000,402000,402000,0
|
|
20250422,131700,372473500,402000,402000,402000,402000,1
|
|
20250422,131600,372071500,402500,402500,402500,402500,0
|
|
20250422,131500,372071500,402500,402000,402500,402000,36
|
|
20250422,131400,357588000,402000,402000,402000,402000,0
|
|
20250422,131300,357588000,402000,402500,402500,402000,8
|
|
20250422,131200,354371500,402000,402500,402500,402000,4
|
|
20250422,131100,352763000,402500,402500,402500,402500,0
|
|
20250422,131000,352763000,402500,402500,402500,402500,1
|
|
20250422,130900,352360500,402000,402000,402000,402000,1
|
|
20250422,130800,351958500,402500,402500,402500,402500,1
|
|
20250422,130700,351556000,402000,402000,402000,402000,1
|
|
20250422,130600,351154000,402000,402000,402000,402000,0
|
|
20250422,130500,351154000,402000,402500,402500,402000,4
|
|
20250422,130400,349545500,401500,401500,401500,401500,1
|
|
20250422,130300,349144000,401500,401500,401500,401500,0
|
|
20250422,130200,349144000,401500,401500,401500,401500,0
|
|
20250422,130100,349144000,401500,402500,402500,401500,2
|
|
20250422,130000,348340000,402500,402500,402500,402500,1
|
|
20250422,125900,347937500,401500,401500,401500,401500,11
|
|
20250422,125800,343521000,402500,402500,402500,402500,0
|
|
20250422,125700,343521000,402500,402500,402500,402500,1
|
|
20250422,125600,343118500,401500,401500,401500,401500,1
|
|
20250422,125500,342717000,402500,402500,402500,402500,0
|
|
20250422,125400,342717000,402500,402500,402500,402500,1
|
|
20250422,125300,342314500,401500,401500,401500,401500,1
|
|
20250422,125200,341913000,401500,401500,401500,401500,0
|
|
20250422,125100,341913000,401500,401500,401500,401500,1
|
|
20250422,125000,341511500,403500,403500,403500,403500,1
|
|
20250422,124900,341108000,401500,401500,401500,401500,0
|
|
20250422,124800,341108000,401500,401500,401500,401500,1
|
|
20250422,124700,340706500,403500,403500,403500,403500,1
|
|
20250422,124600,340303000,402000,401500,402000,401500,24
|
|
20250422,124500,330665000,401500,401500,401500,401500,2
|
|
20250422,124400,329862000,402000,402000,402000,402000,0
|
|
20250422,124300,329862000,402000,401500,402000,401500,2
|
|
20250422,124200,329058500,402000,402000,402000,402000,0
|
|
20250422,124100,329058500,402000,402000,402000,402000,1
|
|
20250422,124000,328656500,401000,402000,402000,401000,4
|
|
20250422,123900,327049500,401000,401000,401000,401000,3
|
|
20250422,123800,325846500,401000,401000,401000,401000,0
|
|
20250422,123700,325846500,401000,401000,401000,401000,1
|
|
20250422,123600,325445500,402000,402000,402000,402000,1
|
|
20250422,123500,325043500,401500,401000,401500,401000,6
|
|
20250422,123400,322635000,401000,401000,401000,401000,2
|
|
20250422,123300,321833000,402000,402000,402000,402000,2
|
|
20250422,123200,321029000,401000,401000,401000,401000,3
|
|
20250422,123100,319826000,401000,401000,401000,401000,0
|
|
20250422,123000,319826000,401000,401000,401000,401000,0
|
|
20250422,122900,319826000,401000,402000,402000,401000,7
|
|
20250422,122800,317013000,401000,401000,402000,401000,9
|
|
20250422,122700,313399000,401000,401500,401500,401000,6
|
|
20250422,122600,310992500,401500,401500,401500,401500,2
|
|
20250422,122500,310189500,402000,402000,402000,402000,1
|
|
20250422,122400,309787500,401000,401000,401000,401000,1
|
|
20250422,122300,309386500,402000,402000,402000,402000,0
|
|
20250422,122200,309386500,402000,402000,402000,402000,1
|
|
20250422,122100,308984500,401000,401000,401000,401000,1
|
|
20250422,122000,308583500,402000,402000,402000,402000,1
|
|
20250422,121900,308181500,401000,401000,401000,401000,1
|
|
20250422,121800,307780500,402000,402000,402000,402000,1
|
|
20250422,121700,307378500,401000,401000,401000,401000,3
|
|
20250422,121600,306175500,401000,401000,401000,401000,1
|
|
20250422,121500,305774500,401500,402000,402000,401500,3
|
|
20250422,121400,304569500,401500,401500,401500,401500,0
|
|
20250422,121300,304569500,401500,401500,401500,401500,3
|
|
20250422,121200,303365000,402500,402500,402500,402500,0
|
|
20250422,121100,303365000,402500,401000,402500,401000,4
|
|
20250422,121000,301757500,401000,401000,401000,401000,0
|
|
20250422,120900,301757500,401000,401000,401000,401000,2
|
|
20250422,120800,300955500,401000,402500,402500,401000,2
|
|
20250422,120700,300152000,401000,401000,401000,401000,0
|
|
20250422,120600,300152000,401000,401000,401000,401000,0
|
|
20250422,120500,300152000,401000,401000,401000,401000,1
|
|
20250422,120400,299751000,402500,402500,402500,402500,9
|
|
20250422,120300,296128500,402500,402000,402500,401500,17
|
|
20250422,120200,289298000,402500,402500,402500,402500,0
|
|
20250422,120100,289298000,402500,402500,402500,402500,0
|
|
20250422,120000,289298000,402500,401000,402500,401000,23
|
|
20250422,115900,280066500,401000,401000,401000,401000,0
|
|
20250422,115800,280066500,401000,401000,401000,401000,3
|
|
20250422,115700,278863500,401000,402000,402000,401000,2
|
|
20250422,115600,278060500,401000,401000,401000,401000,0
|
|
20250422,115500,278060500,401000,401000,401000,401000,5
|
|
20250422,115400,276055500,401500,401500,401500,401500,12
|
|
20250422,115300,271237500,402500,402500,402500,402500,1
|
|
20250422,115200,270835000,401000,401000,401000,401000,1
|
|
20250422,115100,270434000,402500,402500,402500,402500,0
|
|
20250422,115000,270434000,402500,401000,402500,401000,4
|
|
20250422,114900,268828500,401000,401000,401000,401000,3
|
|
20250422,114800,267625500,401000,401000,401000,401000,0
|
|
20250422,114700,267625500,401000,401000,401000,401000,1
|
|
20250422,114600,267224500,402500,402500,402500,402500,1
|
|
20250422,114500,266822000,401000,402500,402500,401000,4
|
|
20250422,114400,265216500,401000,402000,402000,401000,9
|
|
20250422,114300,261599500,402000,402000,402000,402000,1
|
|
20250422,114200,261197500,401000,401000,401000,401000,3
|
|
20250422,114100,259994500,401000,401000,402000,401000,21
|
|
20250422,114000,251564500,401500,401500,401500,401500,3
|
|
20250422,113900,250360000,402500,401000,402500,401000,2
|
|
20250422,113800,249556500,401000,401000,401000,401000,3
|
|
20250422,113700,248353500,401000,401000,401000,401000,0
|
|
20250422,113600,248353500,401000,401000,401000,401000,26
|
|
20250422,113500,237927500,402500,401500,402500,401500,8
|
|
20250422,113400,234714500,402500,401500,402500,401500,24
|
|
20250422,113300,225065000,401500,401500,401500,401500,1
|
|
20250422,113200,224663500,403000,403000,403000,403000,1
|
|
20250422,113100,224260500,401500,401500,401500,401500,1
|
|
20250422,113000,223859000,403000,403000,403000,403000,1
|
|
20250422,112900,223456000,403000,403000,403000,403000,0
|
|
20250422,112800,223456000,403000,401500,403000,401500,2
|
|
20250422,112700,222651500,401500,401500,401500,401500,0
|
|
20250422,112600,222651500,401500,401500,401500,401500,0
|
|
20250422,112500,222651500,401500,403000,403000,401500,3
|
|
20250422,112400,221445500,401500,401500,401500,401500,0
|
|
20250422,112300,221445500,401500,401500,401500,401500,1
|
|
20250422,112200,221044000,403000,403000,403000,403000,0
|
|
20250422,112100,221044000,403000,403000,403000,403000,1
|
|
20250422,112000,220641000,401500,402000,402000,401500,9
|
|
20250422,111900,217023500,403000,403000,403000,403000,0
|
|
20250422,111800,217023500,403000,401500,403000,401500,4
|
|
20250422,111700,215414500,401500,401500,401500,401500,1
|
|
20250422,111600,215013000,401500,401500,401500,401500,0
|
|
20250422,111500,215013000,401500,401500,401500,401500,1
|
|
20250422,111400,214611500,403000,401500,403000,401500,3
|
|
20250422,111300,213405500,401500,401500,401500,401500,0
|
|
20250422,111200,213405500,401500,401500,401500,401500,1
|
|
20250422,111100,213004000,403000,403000,403000,403000,1
|
|
20250422,111000,212601000,402000,402000,402000,402000,2
|
|
20250422,110900,211797000,402000,403000,403000,402000,2
|
|
20250422,110800,210992000,401500,401500,401500,401500,0
|
|
20250422,110700,210992000,401500,402500,402500,401500,3
|
|
20250422,110600,209785500,402000,402000,402000,402000,1
|
|
20250422,110500,209383500,401500,401500,401500,401500,0
|
|
20250422,110400,209383500,401500,401500,401500,401500,1
|
|
20250422,110300,208982000,403000,402000,403000,402000,4
|
|
20250422,110200,207373000,402000,402000,402000,402000,0
|
|
20250422,110100,207373000,402000,402000,402000,402000,16
|
|
20250422,110000,200941000,402500,402500,402500,402500,0
|
|
20250422,105900,200941000,402500,402500,402500,402500,10
|
|
20250422,105800,196916000,402500,402500,402500,402500,0
|
|
20250422,105700,196916000,402500,402500,402500,402500,0
|
|
20250422,105600,196916000,402500,402500,402500,402500,1
|
|
20250422,105500,196513500,403000,403000,403000,403000,1
|
|
20250422,105400,196110500,403000,403000,403000,403000,0
|
|
20250422,105300,196110500,403000,404000,404000,403000,24
|
|
20250422,105200,186427500,402500,402500,402500,402500,0
|
|
20250422,105100,186427500,402500,402500,402500,402500,1
|
|
20250422,105000,186025000,404000,404000,404000,404000,10
|
|
20250422,104900,181985000,403000,403000,403000,403000,0
|
|
20250422,104800,181985000,403000,403000,403000,403000,1
|
|
20250422,104700,181582000,403000,403000,403000,403000,1
|
|
20250422,104600,181179000,404000,403000,404000,403000,18
|
|
20250422,104500,173917000,403000,402500,403000,402500,18
|
|
20250422,104400,166664000,403000,403000,403000,403000,0
|
|
20250422,104300,166664000,403000,403000,404000,403000,24
|
|
20250422,104200,156985000,403000,403000,403000,403000,2
|
|
20250422,104100,156179000,402500,402500,402500,402500,0
|
|
20250422,104000,156179000,402500,402500,402500,402500,1
|
|
20250422,103900,155776500,402500,402500,402500,402500,0
|
|
20250422,103800,155776500,402500,402500,402500,402500,0
|
|
20250422,103700,155776500,402500,402500,402500,402500,3
|
|
20250422,103600,154569000,401500,401500,401500,401500,0
|
|
20250422,103500,154569000,401500,401500,401500,401500,1
|
|
20250422,103400,154167500,401500,401500,401500,401500,11
|
|
20250422,103300,149751000,401500,401500,401500,401500,0
|
|
20250422,103200,149751000,401500,401500,401500,401500,3
|
|
20250422,103100,148546500,401000,401000,401000,401000,0
|
|
20250422,103000,148546500,401000,401000,401000,401000,0
|
|
20250422,102900,148546500,401000,401000,401000,401000,1
|
|
20250422,102800,148145500,401000,401000,401000,401000,0
|
|
20250422,102700,148145500,401000,401000,401000,401000,1
|
|
20250422,102600,147744500,403500,403500,403500,403500,2
|
|
20250422,102500,146937500,401000,401000,401000,401000,0
|
|
20250422,102400,146937500,401000,401000,401000,401000,1
|
|
20250422,102300,146536500,403000,403000,403000,403000,0
|
|
20250422,102200,146536500,403000,403000,403000,403000,1
|
|
20250422,102100,146133500,401000,403000,403500,401000,20
|
|
20250422,102000,138072000,403000,403000,403000,403000,3
|
|
20250422,101900,136863000,401000,401000,401000,401000,18
|
|
20250422,101800,129645000,403000,402000,403000,401000,37
|
|
20250422,101700,114784000,401000,401000,401000,401000,0
|
|
20250422,101600,114784000,401000,401000,401000,401000,1
|
|
20250422,101500,114383000,401000,401000,401000,401000,0
|
|
20250422,101400,114383000,401000,401000,401000,401000,0
|
|
20250422,101300,114383000,401000,401000,401000,401000,1
|
|
20250422,101200,113982000,402000,401000,402000,401000,13
|
|
20250422,101100,108762500,401000,401000,401000,401000,11
|
|
20250422,101000,104351500,401000,401000,401000,401000,0
|
|
20250422,100900,104351500,401000,401000,401000,401000,0
|
|
20250422,100800,104351500,401000,401500,401500,401000,2
|
|
20250422,100700,103549000,401500,401000,401500,401000,19
|
|
20250422,100600,95928500,401000,401000,401000,401000,0
|
|
20250422,100500,95928500,401000,401000,401000,401000,1
|
|
20250422,100400,95527500,402500,402500,402500,402500,0
|
|
20250422,100300,95527500,402500,402500,402500,402500,0
|
|
20250422,100200,95527500,402500,402500,402500,402500,0
|
|
20250422,100100,95527500,402500,402500,402500,402500,1
|
|
20250422,100000,95125000,401500,402000,402500,401500,6
|
|
20250422,095900,92714500,401500,401500,401500,401500,0
|
|
20250422,095800,92714500,401500,401500,401500,401500,0
|
|
20250422,095700,92714500,401500,401500,401500,401500,0
|
|
20250422,095600,92714500,401500,401500,401500,401500,1
|
|
20250422,095500,92313000,401500,401500,401500,401500,0
|
|
20250422,095400,92313000,401500,401500,401500,401500,0
|
|
20250422,095300,92313000,401500,401500,401500,401500,6
|
|
20250422,095200,89904000,401500,402500,402500,401500,41
|
|
20250422,095100,73421000,402500,402500,402500,402500,2
|
|
20250422,095000,72616000,402500,402500,402500,402500,0
|
|
20250422,094900,72616000,402500,402500,402500,402500,0
|
|
20250422,094800,72616000,402500,402500,402500,402500,0
|
|
20250422,094700,72616000,402500,402500,402500,402500,0
|
|
20250422,094600,72616000,402500,402500,402500,402500,5
|
|
20250422,094500,70603500,403500,403500,403500,403500,0
|
|
20250422,094400,70603500,403500,403500,403500,403500,0
|
|
20250422,094300,70603500,403500,403500,403500,403500,0
|
|
20250422,094200,70603500,403500,402500,403500,402500,21
|
|
20250422,094100,62140000,403000,403000,403000,403000,7
|
|
20250422,094000,59319000,403000,403000,403000,403000,1
|
|
20250422,093900,58916000,403000,403000,403000,403000,0
|
|
20250422,093800,58916000,403000,403000,403000,403000,0
|
|
20250422,093700,58916000,403000,403000,403000,403000,7
|
|
20250422,093600,56095000,403000,403000,403000,403000,0
|
|
20250422,093500,56095000,403000,403000,403000,403000,0
|
|
20250422,093400,56095000,403000,403000,403000,403000,2
|
|
20250422,093300,55289000,403000,403000,403000,403000,3
|
|
20250422,093200,54080000,403500,403500,403500,403500,1
|
|
20250422,093100,53676500,403500,403500,403500,403500,0
|
|
20250422,093000,53676500,403500,403500,403500,403500,1
|
|
20250422,092900,53273000,404000,404000,404000,404000,0
|
|
20250422,092800,53273000,404000,404000,404000,404000,0
|
|
20250422,092700,53273000,404000,404000,404000,404000,0
|
|
20250422,092600,53273000,404000,404000,404000,404000,0
|
|
20250422,092500,53273000,404000,404000,404000,404000,1
|
|
20250422,092400,52869000,403500,403000,403500,403000,16
|
|
20250422,092300,46419000,403500,403500,403500,403500,0
|
|
20250422,092200,46419000,403500,403500,403500,403500,2
|
|
20250422,092100,45612000,402500,403000,403000,402500,10
|
|
20250422,092000,41585000,404000,404000,404000,404000,0
|
|
20250422,091900,41585000,404000,404000,404000,404000,0
|
|
20250422,091800,41585000,404000,404000,404000,404000,0
|
|
20250422,091700,41585000,404000,404000,404000,404000,1
|
|
20250422,091600,41181000,404000,404000,404000,404000,0
|
|
20250422,091500,41181000,404000,405000,405000,404000,2
|
|
20250422,091400,40372000,405500,405500,405500,405500,0
|
|
20250422,091300,40372000,405500,403500,405500,403500,8
|
|
20250422,091200,37134500,403000,403000,403000,403000,3
|
|
20250422,091100,35925500,403000,403000,403000,403000,4
|
|
20250422,091000,34313500,403000,402500,404000,402000,24
|
|
20250422,090900,24647500,404000,404000,404000,404000,0
|
|
20250422,090800,24647500,404000,404000,404000,404000,0
|
|
20250422,090700,24647500,404000,404000,404000,404000,0
|
|
20250422,090600,24647500,404000,404000,404000,404000,1
|
|
20250422,090500,24243500,403500,404000,404000,403500,2
|
|
20250422,090400,23436000,404500,404500,404500,404500,3
|
|
20250422,090300,22222500,404000,404000,404000,404000,1
|
|
20250422,090200,21818500,404000,404000,404000,404000,0
|
|
20250422,090100,21818500,404000,402000,404000,402000,2
|
|
20250422,090000,21012500,402000,405500,405500,402000,52
|