576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,183300,356791000,399000,399000,399000,399000,228
|
|
20250424,183200,356791000,399000,399000,399000,399000,0
|
|
20250424,183100,356791000,399000,399000,399000,399000,0
|
|
20250424,183000,356791000,399000,399000,399000,399000,0
|
|
20250424,182900,356791000,399000,399000,399000,399000,0
|
|
20250424,182800,356791000,399000,399000,399000,399000,0
|
|
20250424,182700,356791000,399000,399000,399000,399000,0
|
|
20250424,182600,356791000,399000,399000,399000,399000,0
|
|
20250424,182500,356791000,399000,399000,399000,399000,0
|
|
20250424,182400,356791000,399000,399000,399000,399000,0
|
|
20250424,182300,356791000,399000,399000,399000,399000,0
|
|
20250424,182200,356791000,399000,399000,399000,399000,0
|
|
20250424,182100,356791000,399000,399000,399000,399000,0
|
|
20250424,182000,356791000,399000,399000,399000,399000,0
|
|
20250424,181900,356791000,399000,399000,399000,399000,0
|
|
20250424,181800,356791000,399000,399000,399000,399000,0
|
|
20250424,181700,356791000,399000,399000,399000,399000,0
|
|
20250424,181600,356791000,399000,399000,399000,399000,0
|
|
20250424,181500,356791000,399000,399000,399000,399000,0
|
|
20250424,181400,356791000,399000,399000,399000,399000,0
|
|
20250424,181300,356791000,399000,399000,399000,399000,0
|
|
20250424,181200,356791000,399000,399000,399000,399000,0
|
|
20250424,181100,356791000,399000,399000,399000,399000,0
|
|
20250424,181000,356791000,399000,399000,399000,399000,0
|
|
20250424,180900,356791000,399000,399000,399000,399000,0
|
|
20250424,180800,356791000,399000,399000,399000,399000,0
|
|
20250424,180700,356791000,399000,399000,399000,399000,0
|
|
20250424,180600,356791000,399000,399000,399000,399000,0
|
|
20250424,180500,356791000,399000,399000,399000,399000,0
|
|
20250424,180400,356791000,399000,399000,399000,399000,0
|
|
20250424,180300,356791000,399000,399000,399000,399000,228
|
|
20250424,180200,356791000,399000,399000,399000,399000,0
|
|
20250424,180100,356791000,399000,399000,399000,399000,0
|
|
20250424,180000,356791000,399000,399000,399000,399000,0
|
|
20250424,175900,356791000,399000,399000,399000,399000,0
|
|
20250424,175800,356791000,399000,399000,399000,399000,0
|
|
20250424,175700,356791000,399000,399000,399000,399000,0
|
|
20250424,175600,356791000,399000,399000,399000,399000,0
|
|
20250424,175500,356791000,399000,399000,399000,399000,0
|
|
20250424,175400,356791000,399000,399000,399000,399000,0
|
|
20250424,175300,356791000,399000,399000,399000,399000,0
|
|
20250424,175200,356791000,399000,399000,399000,399000,0
|
|
20250424,175100,356791000,399000,399000,399000,399000,0
|
|
20250424,175000,356791000,399000,399000,399000,399000,0
|
|
20250424,174900,356791000,399000,399000,399000,399000,0
|
|
20250424,174800,356791000,399000,399000,399000,399000,0
|
|
20250424,174700,356791000,399000,399000,399000,399000,0
|
|
20250424,174600,356791000,399000,399000,399000,399000,0
|
|
20250424,174500,356791000,399000,399000,399000,399000,0
|
|
20250424,174400,356791000,399000,399000,399000,399000,0
|
|
20250424,174300,356791000,399000,399000,399000,399000,0
|
|
20250424,174200,356791000,399000,399000,399000,399000,0
|
|
20250424,174100,356791000,399000,399000,399000,399000,0
|
|
20250424,174000,356791000,399000,399000,399000,399000,0
|
|
20250424,173900,356791000,399000,399000,399000,399000,0
|
|
20250424,173800,356791000,399000,399000,399000,399000,0
|
|
20250424,173700,356791000,399000,399000,399000,399000,0
|
|
20250424,173600,356791000,399000,399000,399000,399000,0
|
|
20250424,173500,356791000,399000,399000,399000,399000,0
|
|
20250424,173400,356791000,399000,399000,399000,399000,0
|
|
20250424,173300,356791000,399000,399000,399000,399000,228
|
|
20250424,173200,356791000,399000,399000,399000,399000,0
|
|
20250424,173100,356791000,399000,399000,399000,399000,0
|
|
20250424,173000,356791000,399000,399000,399000,399000,0
|
|
20250424,172900,356791000,399000,399000,399000,399000,0
|
|
20250424,172800,356791000,399000,399000,399000,399000,0
|
|
20250424,172700,356791000,399000,399000,399000,399000,0
|
|
20250424,172600,356791000,399000,399000,399000,399000,0
|
|
20250424,172500,356791000,399000,399000,399000,399000,0
|
|
20250424,172400,356791000,399000,399000,399000,399000,0
|
|
20250424,172300,356791000,399000,399000,399000,399000,0
|
|
20250424,172200,356791000,399000,399000,399000,399000,0
|
|
20250424,172100,356791000,399000,399000,399000,399000,0
|
|
20250424,172000,356791000,399000,399000,399000,399000,0
|
|
20250424,171900,356791000,399000,399000,399000,399000,0
|
|
20250424,171800,356791000,399000,399000,399000,399000,0
|
|
20250424,171700,356791000,399000,399000,399000,399000,0
|
|
20250424,171600,356791000,399000,399000,399000,399000,0
|
|
20250424,171500,356791000,399000,399000,399000,399000,0
|
|
20250424,171400,356791000,399000,399000,399000,399000,0
|
|
20250424,171300,356791000,399000,399000,399000,399000,0
|
|
20250424,171200,356791000,399000,399000,399000,399000,0
|
|
20250424,171100,356791000,399000,399000,399000,399000,0
|
|
20250424,171000,356791000,399000,399000,399000,399000,0
|
|
20250424,170900,356791000,399000,399000,399000,399000,0
|
|
20250424,170800,356791000,399000,399000,399000,399000,0
|
|
20250424,170700,356791000,399000,399000,399000,399000,0
|
|
20250424,170600,356791000,399000,399000,399000,399000,0
|
|
20250424,170500,356791000,399000,399000,399000,399000,0
|
|
20250424,170400,356791000,399000,399000,399000,399000,0
|
|
20250424,170300,356791000,399000,399000,399000,399000,228
|
|
20250424,170200,356791000,399000,399000,399000,399000,0
|
|
20250424,170100,356791000,399000,399000,399000,399000,0
|
|
20250424,170000,356791000,399000,399000,399000,399000,0
|
|
20250424,165900,356791000,399000,399000,399000,399000,0
|
|
20250424,165800,356791000,399000,399000,399000,399000,0
|
|
20250424,165700,356791000,399000,399000,399000,399000,0
|
|
20250424,165600,356791000,399000,399000,399000,399000,0
|
|
20250424,165500,356791000,399000,399000,399000,399000,0
|
|
20250424,165400,356791000,399000,399000,399000,399000,0
|
|
20250424,165300,356791000,399000,399000,399000,399000,0
|
|
20250424,165200,356791000,399000,399000,399000,399000,0
|
|
20250424,165100,356791000,399000,399000,399000,399000,0
|
|
20250424,165000,356791000,399000,399000,399000,399000,0
|
|
20250424,164900,356791000,399000,399000,399000,399000,0
|
|
20250424,164800,356791000,399000,399000,399000,399000,0
|
|
20250424,164700,356791000,399000,399000,399000,399000,0
|
|
20250424,164600,356791000,399000,399000,399000,399000,0
|
|
20250424,164500,356791000,399000,399000,399000,399000,0
|
|
20250424,164400,356791000,399000,399000,399000,399000,0
|
|
20250424,164300,356791000,399000,399000,399000,399000,0
|
|
20250424,164200,356791000,399000,399000,399000,399000,0
|
|
20250424,164100,356791000,399000,399000,399000,399000,0
|
|
20250424,164000,356791000,399000,399000,399000,399000,0
|
|
20250424,163900,356791000,399000,399000,399000,399000,0
|
|
20250424,163800,356791000,399000,399000,399000,399000,0
|
|
20250424,163700,356791000,399000,399000,399000,399000,0
|
|
20250424,163600,356791000,399000,399000,399000,399000,0
|
|
20250424,163500,356791000,399000,399000,399000,399000,0
|
|
20250424,163400,356791000,399000,399000,399000,399000,0
|
|
20250424,163300,356791000,399000,399000,399000,399000,228
|
|
20250424,163200,356791000,399000,399000,399000,399000,0
|
|
20250424,163100,356791000,399000,399000,399000,399000,0
|
|
20250424,163000,356791000,399000,399000,399000,399000,0
|
|
20250424,162900,356791000,399000,399000,399000,399000,0
|
|
20250424,162800,356791000,399000,399000,399000,399000,0
|
|
20250424,162700,356791000,399000,399000,399000,399000,0
|
|
20250424,162600,356791000,399000,399000,399000,399000,0
|
|
20250424,162500,356791000,399000,399000,399000,399000,0
|
|
20250424,162400,356791000,399000,399000,399000,399000,0
|
|
20250424,162300,356791000,399000,399000,399000,399000,0
|
|
20250424,162200,356791000,399000,399000,399000,399000,0
|
|
20250424,162100,356791000,399000,399000,399000,399000,0
|
|
20250424,162000,356791000,399000,399000,399000,399000,0
|
|
20250424,161900,356791000,399000,399000,399000,399000,0
|
|
20250424,161800,356791000,399000,399000,399000,399000,0
|
|
20250424,161700,356791000,399000,399000,399000,399000,0
|
|
20250424,161600,356791000,399000,399000,399000,399000,0
|
|
20250424,161500,356791000,399000,399000,399000,399000,0
|
|
20250424,161400,356791000,399000,399000,399000,399000,0
|
|
20250424,161300,356791000,399000,399000,399000,399000,0
|
|
20250424,161200,356791000,399000,399000,399000,399000,0
|
|
20250424,161100,356791000,399000,399000,399000,399000,0
|
|
20250424,161000,356791000,399000,399000,399000,399000,0
|
|
20250424,160900,356791000,399000,399000,399000,399000,0
|
|
20250424,160800,356791000,399000,399000,399000,399000,0
|
|
20250424,160700,356791000,399000,399000,399000,399000,0
|
|
20250424,160600,356791000,399000,399000,399000,399000,0
|
|
20250424,160500,356791000,399000,399000,399000,399000,0
|
|
20250424,160400,356791000,399000,399000,399000,399000,0
|
|
20250424,160300,356791000,399000,399000,399000,399000,228
|
|
20250424,160200,356791000,399000,399000,399000,399000,0
|
|
20250424,160100,356791000,399000,399000,399000,399000,0
|
|
20250424,160000,356791000,399000,399000,399000,399000,0
|
|
20250424,155900,356791000,399000,399000,399000,399000,0
|
|
20250424,155800,356791000,399000,399000,399000,399000,0
|
|
20250424,155700,356791000,399000,399000,399000,399000,0
|
|
20250424,155600,356791000,399000,399000,399000,399000,0
|
|
20250424,155500,356791000,399000,399000,399000,399000,0
|
|
20250424,155400,356791000,399000,399000,399000,399000,0
|
|
20250424,155300,356791000,399000,399000,399000,399000,0
|
|
20250424,155200,356791000,399000,399000,399000,399000,0
|
|
20250424,155100,356791000,399000,399000,399000,399000,0
|
|
20250424,155000,356791000,399000,399000,399000,399000,0
|
|
20250424,154900,356791000,399000,399000,399000,399000,0
|
|
20250424,154800,356791000,399000,399000,399000,399000,0
|
|
20250424,154700,356791000,399000,399000,399000,399000,0
|
|
20250424,154600,356791000,399000,399000,399000,399000,0
|
|
20250424,154500,356791000,399000,399000,399000,399000,0
|
|
20250424,154400,356791000,399000,399000,399000,399000,0
|
|
20250424,154300,356791000,399000,399000,399000,399000,0
|
|
20250424,154200,356791000,399000,399000,399000,399000,0
|
|
20250424,154100,356791000,399000,399000,399000,399000,0
|
|
20250424,154000,356791000,399000,399000,399000,399000,0
|
|
20250424,153900,356791000,399000,399000,399000,399000,0
|
|
20250424,153800,356791000,399000,399000,399000,399000,0
|
|
20250424,153700,356791000,399000,399000,399000,399000,0
|
|
20250424,153600,356791000,399000,399000,399000,399000,0
|
|
20250424,153500,356791000,399000,399000,399000,399000,0
|
|
20250424,153400,356791000,399000,399000,399000,399000,0
|
|
20250424,153300,356791000,399000,399000,399000,399000,228
|
|
20250424,153200,356791000,399000,399000,399000,399000,0
|
|
20250424,153100,356791000,399000,399000,399000,399000,0
|
|
20250424,153000,356791000,399000,399000,399000,399000,228
|
|
20250424,152900,265819000,400000,400000,400000,400000,0
|
|
20250424,152800,265819000,400000,400000,400000,400000,0
|
|
20250424,152700,265819000,400000,400000,400000,400000,0
|
|
20250424,152600,265819000,400000,400000,400000,400000,0
|
|
20250424,152500,265819000,400000,400000,400000,400000,0
|
|
20250424,152400,265819000,400000,400000,400000,400000,0
|
|
20250424,152300,265819000,400000,400000,400000,400000,0
|
|
20250424,152200,265819000,400000,400000,400000,400000,0
|
|
20250424,152100,265819000,400000,400000,400000,400000,0
|
|
20250424,152000,265819000,400000,400000,400000,400000,0
|
|
20250424,151900,265819000,400000,399500,400000,399500,19
|
|
20250424,151800,258222500,400000,399500,400000,399500,14
|
|
20250424,151700,252627500,399500,400000,400000,399500,3
|
|
20250424,151600,251428500,399500,399500,400000,399500,27
|
|
20250424,151500,240641500,400000,400000,400000,400000,4
|
|
20250424,151400,239041500,400000,400000,400000,400000,18
|
|
20250424,151300,231841500,400000,400000,400000,400000,1
|
|
20250424,151200,231441500,399500,399500,399500,399500,1
|
|
20250424,151100,231042000,399500,399500,399500,399500,8
|
|
20250424,151000,227846000,399500,399500,399500,399500,6
|
|
20250424,150900,225449000,399500,400000,400000,399500,9
|
|
20250424,150800,221852500,400500,400500,400500,400500,0
|
|
20250424,150700,221852500,400500,400500,400500,400500,1
|
|
20250424,150600,221452000,400000,400000,400000,400000,4
|
|
20250424,150500,219852000,400000,400000,400000,400000,0
|
|
20250424,150400,219852000,400000,400000,400000,400000,0
|
|
20250424,150300,219852000,400000,400000,400000,400000,17
|
|
20250424,150200,213052000,400000,400000,400000,400000,1
|
|
20250424,150100,212652000,400000,400000,400000,399500,10
|
|
20250424,150000,208652500,400000,400500,400500,400000,3
|
|
20250424,145900,207452000,400500,400500,400500,400500,0
|
|
20250424,145800,207452000,400500,400500,400500,400500,1
|
|
20250424,145700,207051500,400000,400000,400000,400000,0
|
|
20250424,145600,207051500,400000,400000,400000,400000,2
|
|
20250424,145500,206251500,400500,400500,400500,400500,2
|
|
20250424,145400,205450500,400500,400500,400500,400500,0
|
|
20250424,145300,205450500,400500,400500,400500,400500,2
|
|
20250424,145200,204649500,400500,400500,400500,400500,1
|
|
20250424,145100,204249000,400000,400000,400000,400000,10
|
|
20250424,145000,200249000,400500,400500,400500,400500,1
|
|
20250424,144900,199848500,400500,400500,400500,400500,0
|
|
20250424,144800,199848500,400500,400500,400500,400500,2
|
|
20250424,144700,199047500,400000,400000,400000,400000,0
|
|
20250424,144600,199047500,400000,400500,400500,400000,2
|
|
20250424,144500,198247000,400500,400500,400500,400500,0
|
|
20250424,144400,198247000,400500,400500,400500,400500,0
|
|
20250424,144300,198247000,400500,400500,400500,400500,1
|
|
20250424,144200,197846500,400500,400500,400500,400500,0
|
|
20250424,144100,197846500,400500,400500,400500,400500,0
|
|
20250424,144000,197846500,400500,400500,400500,400500,0
|
|
20250424,143900,197846500,400500,400500,400500,400500,0
|
|
20250424,143800,197846500,400500,400500,400500,400500,0
|
|
20250424,143700,197846500,400500,400500,400500,400500,6
|
|
20250424,143600,195443500,400500,400500,400500,400500,0
|
|
20250424,143500,195443500,400500,400500,400500,400500,0
|
|
20250424,143400,195443500,400500,400500,400500,400500,0
|
|
20250424,143300,195443500,400500,400500,400500,400500,0
|
|
20250424,143200,195443500,400500,400500,400500,400500,0
|
|
20250424,143100,195443500,400500,400500,400500,400500,1
|
|
20250424,143000,195043000,400000,400000,400000,400000,0
|
|
20250424,142900,195043000,400000,400000,400000,400000,0
|
|
20250424,142800,195043000,400000,400000,400000,400000,0
|
|
20250424,142700,195043000,400000,400000,400000,400000,6
|
|
20250424,142600,192643000,400000,400000,400000,400000,0
|
|
20250424,142500,192643000,400000,400000,400000,400000,0
|
|
20250424,142400,192643000,400000,400000,400000,400000,3
|
|
20250424,142300,191443000,399500,399500,399500,399500,1
|
|
20250424,142200,191043500,400000,400000,400000,400000,1
|
|
20250424,142100,190643500,400000,400000,400000,400000,5
|
|
20250424,142000,188643500,400500,400500,400500,400500,0
|
|
20250424,141900,188643500,400500,400500,400500,400500,0
|
|
20250424,141800,188643500,400500,400500,400500,400500,0
|
|
20250424,141700,188643500,400500,400500,400500,400500,0
|
|
20250424,141600,188643500,400500,400500,400500,400500,1
|
|
20250424,141500,188243000,400000,400000,400000,400000,3
|
|
20250424,141400,187043000,400000,400000,400000,400000,0
|
|
20250424,141300,187043000,400000,400000,400000,400000,0
|
|
20250424,141200,187043000,400000,400000,400000,400000,9
|
|
20250424,141100,183443000,400000,400000,400000,400000,0
|
|
20250424,141000,183443000,400000,400000,400000,400000,2
|
|
20250424,140900,182643000,400000,400000,400000,400000,0
|
|
20250424,140800,182643000,400000,400000,400000,400000,0
|
|
20250424,140700,182643000,400000,400000,400000,400000,1
|
|
20250424,140600,182243000,399500,399500,399500,399500,1
|
|
20250424,140500,181843500,400000,400000,400000,400000,1
|
|
20250424,140400,181443500,400000,400000,400000,400000,0
|
|
20250424,140300,181443500,400000,400000,400000,400000,0
|
|
20250424,140200,181443500,400000,400000,400000,400000,0
|
|
20250424,140100,181443500,400000,400500,400500,400000,2
|
|
20250424,140000,180643000,400500,400500,400500,400500,2
|
|
20250424,135900,179842000,400000,400000,400000,400000,0
|
|
20250424,135800,179842000,400000,400000,400000,400000,3
|
|
20250424,135700,178642000,400000,400000,400000,400000,0
|
|
20250424,135600,178642000,400000,400000,400000,400000,0
|
|
20250424,135500,178642000,400000,400500,400500,400000,3
|
|
20250424,135400,177441000,400000,400000,400000,400000,1
|
|
20250424,135300,177041000,400500,400500,400500,400500,0
|
|
20250424,135200,177041000,400500,400500,400500,400500,0
|
|
20250424,135100,177041000,400500,400500,400500,400500,0
|
|
20250424,135000,177041000,400500,400500,400500,400500,0
|
|
20250424,134900,177041000,400500,400500,400500,400500,1
|
|
20250424,134800,176640500,400500,400500,400500,400500,0
|
|
20250424,134700,176640500,400500,400500,400500,400500,0
|
|
20250424,134600,176640500,400500,400500,400500,400500,1
|
|
20250424,134500,176240000,400000,400000,400000,400000,1
|
|
20250424,134400,175840000,400000,400000,400000,400000,0
|
|
20250424,134300,175840000,400000,400000,400000,400000,0
|
|
20250424,134200,175840000,400000,400000,400000,400000,0
|
|
20250424,134100,175840000,400000,400000,400000,400000,0
|
|
20250424,134000,175840000,400000,400000,400000,400000,0
|
|
20250424,133900,175840000,400000,400000,400000,400000,0
|
|
20250424,133800,175840000,400000,400000,400000,400000,0
|
|
20250424,133700,175840000,400000,400000,400000,400000,0
|
|
20250424,133600,175840000,400000,400000,400000,400000,0
|
|
20250424,133500,175840000,400000,400000,400000,400000,0
|
|
20250424,133400,175840000,400000,400000,400000,400000,1
|
|
20250424,133300,175440000,400000,400000,400000,400000,0
|
|
20250424,133200,175440000,400000,400000,400000,400000,0
|
|
20250424,133100,175440000,400000,400000,400000,400000,3
|
|
20250424,133000,174240000,400500,400500,400500,400500,0
|
|
20250424,132900,174240000,400500,400500,400500,400500,2
|
|
20250424,132800,173439000,400000,400000,400000,400000,0
|
|
20250424,132700,173439000,400000,400000,400000,400000,0
|
|
20250424,132600,173439000,400000,400000,400000,400000,1
|
|
20250424,132500,173039000,400500,400500,400500,400500,0
|
|
20250424,132400,173039000,400500,400500,400500,400500,0
|
|
20250424,132300,173039000,400500,400500,400500,400500,4
|
|
20250424,132200,171437000,401000,401000,401000,401000,0
|
|
20250424,132100,171437000,401000,401000,401000,401000,0
|
|
20250424,132000,171437000,401000,401000,401000,401000,2
|
|
20250424,131900,170635000,400000,400000,400000,400000,0
|
|
20250424,131800,170635000,400000,400000,400000,400000,0
|
|
20250424,131700,170635000,400000,400000,400000,400000,0
|
|
20250424,131600,170635000,400000,400000,400000,400000,3
|
|
20250424,131500,169435000,400000,400000,400000,400000,0
|
|
20250424,131400,169435000,400000,400000,400000,400000,0
|
|
20250424,131300,169435000,400000,400500,400500,400000,3
|
|
20250424,131200,168234000,400500,400500,400500,400500,0
|
|
20250424,131100,168234000,400500,400500,400500,400500,0
|
|
20250424,131000,168234000,400500,400500,400500,400500,1
|
|
20250424,130900,167833500,400500,400500,400500,400500,0
|
|
20250424,130800,167833500,400500,400500,400500,400500,0
|
|
20250424,130700,167833500,400500,400500,400500,400500,0
|
|
20250424,130600,167833500,400500,400500,400500,400500,0
|
|
20250424,130500,167833500,400500,400500,400500,400500,0
|
|
20250424,130400,167833500,400500,400500,400500,400500,0
|
|
20250424,130300,167833500,400500,400500,400500,400500,0
|
|
20250424,130200,167833500,400500,400500,400500,400500,1
|
|
20250424,130100,167433000,401000,401000,401000,401000,1
|
|
20250424,130000,167032000,400000,400000,400000,400000,1
|
|
20250424,125900,166632000,400000,400000,400000,400000,0
|
|
20250424,125800,166632000,400000,400000,400000,400000,2
|
|
20250424,125700,165832000,400000,400000,400000,400000,0
|
|
20250424,125600,165832000,400000,400000,400000,400000,0
|
|
20250424,125500,165832000,400000,400000,400000,400000,1
|
|
20250424,125400,165432000,400000,400000,400000,400000,0
|
|
20250424,125300,165432000,400000,400000,400000,400000,0
|
|
20250424,125200,165432000,400000,400000,400000,400000,0
|
|
20250424,125100,165432000,400000,400000,400000,400000,0
|
|
20250424,125000,165432000,400000,400000,400000,400000,0
|
|
20250424,124900,165432000,400000,400000,400000,400000,2
|
|
20250424,124800,164632000,399500,399500,399500,399500,0
|
|
20250424,124700,164632000,399500,399500,399500,399500,0
|
|
20250424,124600,164632000,399500,399500,399500,399500,0
|
|
20250424,124500,164632000,399500,399500,399500,399500,0
|
|
20250424,124400,164632000,399500,399500,399500,399500,0
|
|
20250424,124300,164632000,399500,400000,400000,399500,2
|
|
20250424,124200,163832500,400000,400000,400000,400000,0
|
|
20250424,124100,163832500,400000,400000,400000,400000,10
|
|
20250424,124000,159832500,400000,400500,400500,400000,2
|
|
20250424,123900,159032000,400000,400000,400000,400000,0
|
|
20250424,123800,159032000,400000,400000,400000,400000,0
|
|
20250424,123700,159032000,400000,400000,400000,400000,0
|
|
20250424,123600,159032000,400000,400000,400000,400000,21
|
|
20250424,123500,150632000,399500,399500,399500,399500,1
|
|
20250424,123400,150232500,400000,400000,400000,400000,1
|
|
20250424,123300,149832500,399500,399500,399500,399500,1
|
|
20250424,123200,149433000,400000,400000,400000,400000,1
|
|
20250424,123100,149033000,400000,400000,400000,400000,0
|
|
20250424,123000,149033000,400000,400000,400000,400000,0
|
|
20250424,122900,149033000,400000,400000,400000,400000,0
|
|
20250424,122800,149033000,400000,400000,400000,400000,0
|
|
20250424,122700,149033000,400000,400000,400000,400000,0
|
|
20250424,122600,149033000,400000,400000,400000,400000,2
|
|
20250424,122500,148233000,400500,400500,400500,400500,1
|
|
20250424,122400,147832500,401000,401000,401000,401000,0
|
|
20250424,122300,147832500,401000,401000,401000,401000,0
|
|
20250424,122200,147832500,401000,401000,401000,401000,1
|
|
20250424,122100,147431500,400500,400500,400500,400500,0
|
|
20250424,122000,147431500,400500,400500,400500,400500,0
|
|
20250424,121900,147431500,400500,400500,400500,400500,2
|
|
20250424,121800,146630500,399500,399500,399500,399500,0
|
|
20250424,121700,146630500,399500,399500,399500,399500,0
|
|
20250424,121600,146630500,399500,399500,399500,399500,0
|
|
20250424,121500,146630500,399500,399500,399500,399500,0
|
|
20250424,121400,146630500,399500,400000,400000,399500,4
|
|
20250424,121300,145032000,400500,400500,400500,400500,0
|
|
20250424,121200,145032000,400500,400500,400500,400500,0
|
|
20250424,121100,145032000,400500,400500,400500,400500,1
|
|
20250424,121000,144631500,399500,399500,399500,399500,2
|
|
20250424,120900,143832500,399500,399500,399500,399500,0
|
|
20250424,120800,143832500,399500,399500,399500,399500,1
|
|
20250424,120700,143433000,400000,400000,400000,400000,3
|
|
20250424,120600,142233000,400500,400500,400500,400500,2
|
|
20250424,120500,141432000,400500,400500,400500,400500,0
|
|
20250424,120400,141432000,400500,400500,400500,400500,0
|
|
20250424,120300,141432000,400500,400500,400500,400500,1
|
|
20250424,120200,141031500,399500,399500,399500,399500,0
|
|
20250424,120100,141031500,399500,399500,399500,399500,0
|
|
20250424,120000,141031500,399500,399500,399500,399500,0
|
|
20250424,115900,141031500,399500,399500,399500,399500,0
|
|
20250424,115800,141031500,399500,399500,399500,399500,0
|
|
20250424,115700,141031500,399500,400000,400000,399500,42
|
|
20250424,115600,124242500,400000,400000,400000,400000,0
|
|
20250424,115500,124242500,400000,400000,400000,400000,0
|
|
20250424,115400,124242500,400000,400000,400000,400000,0
|
|
20250424,115300,124242500,400000,400000,400000,400000,11
|
|
20250424,115200,119842500,400000,400000,400000,400000,0
|
|
20250424,115100,119842500,400000,399500,400000,399500,12
|
|
20250424,115000,115048000,400000,400000,400000,400000,1
|
|
20250424,114900,114648000,400000,400000,400000,400000,15
|
|
20250424,114800,108648000,400500,400500,400500,400500,1
|
|
20250424,114700,108247500,400000,400000,400000,400000,0
|
|
20250424,114600,108247500,400000,400000,400000,400000,5
|
|
20250424,114500,106247500,400000,400000,400000,400000,1
|
|
20250424,114400,105847500,400500,400500,400500,400500,0
|
|
20250424,114300,105847500,400500,400500,400500,400500,0
|
|
20250424,114200,105847500,400500,400000,400500,400000,2
|
|
20250424,114100,105047000,400500,400500,400500,400500,0
|
|
20250424,114000,105047000,400500,400500,400500,400500,0
|
|
20250424,113900,105047000,400500,400500,400500,400500,0
|
|
20250424,113800,105047000,400500,400500,400500,400500,0
|
|
20250424,113700,105047000,400500,400500,400500,400500,0
|
|
20250424,113600,105047000,400500,400500,400500,400500,1
|
|
20250424,113500,104646500,401000,401000,401000,401000,0
|
|
20250424,113400,104646500,401000,401000,401000,401000,0
|
|
20250424,113300,104646500,401000,401000,401000,401000,0
|
|
20250424,113200,104646500,401000,401000,401000,401000,2
|
|
20250424,113100,103844500,400500,400500,400500,400500,0
|
|
20250424,113000,103844500,400500,400500,401000,400500,13
|
|
20250424,112900,98637500,400500,400500,400500,400500,0
|
|
20250424,112800,98637500,400500,400500,400500,400500,0
|
|
20250424,112700,98637500,400500,400500,400500,400500,1
|
|
20250424,112600,98237000,400500,400500,400500,400500,0
|
|
20250424,112500,98237000,400500,400500,400500,400500,0
|
|
20250424,112400,98237000,400500,400500,400500,400500,0
|
|
20250424,112300,98237000,400500,400500,400500,400500,0
|
|
20250424,112200,98237000,400500,400500,400500,400500,0
|
|
20250424,112100,98237000,400500,400500,400500,400500,1
|
|
20250424,112000,97836500,400500,400500,400500,400500,1
|
|
20250424,111900,97436000,400500,400500,400500,400500,0
|
|
20250424,111800,97436000,400500,400500,400500,400500,0
|
|
20250424,111700,97436000,400500,400500,400500,400500,0
|
|
20250424,111600,97436000,400500,400500,400500,400500,1
|
|
20250424,111500,97035500,400500,400000,400500,400000,2
|
|
20250424,111400,96235000,400000,400000,400000,400000,1
|
|
20250424,111300,95835000,400500,400500,400500,400500,0
|
|
20250424,111200,95835000,400500,400500,400500,400500,1
|
|
20250424,111100,95434500,400500,400500,400500,400500,3
|
|
20250424,111000,94233000,400500,400500,400500,400500,2
|
|
20250424,110900,93432000,400500,400500,400500,400500,0
|
|
20250424,110800,93432000,400500,400500,400500,400500,2
|
|
20250424,110700,92631000,400500,400500,400500,400500,0
|
|
20250424,110600,92631000,400500,400500,400500,400500,1
|
|
20250424,110500,92230500,400500,400500,400500,400500,0
|
|
20250424,110400,92230500,400500,400500,400500,400500,9
|
|
20250424,110300,88626000,400500,400500,400500,400500,0
|
|
20250424,110200,88626000,400500,400500,400500,400500,0
|
|
20250424,110100,88626000,400500,400500,400500,400500,1
|
|
20250424,110000,88225500,400500,400000,400500,400000,2
|
|
20250424,105900,87425000,400000,400000,400000,400000,0
|
|
20250424,105800,87425000,400000,400000,400000,400000,0
|
|
20250424,105700,87425000,400000,400000,400000,400000,0
|
|
20250424,105600,87425000,400000,400000,400000,400000,2
|
|
20250424,105500,86625000,400000,400000,400000,400000,1
|
|
20250424,105400,86225000,400500,400500,400500,400500,1
|
|
20250424,105300,85824500,400500,400500,400500,400500,0
|
|
20250424,105200,85824500,400500,400500,400500,400500,0
|
|
20250424,105100,85824500,400500,400500,400500,400500,1
|
|
20250424,105000,85424000,400500,400500,400500,400500,3
|
|
20250424,104900,84222500,401000,401000,401000,401000,0
|
|
20250424,104800,84222500,401000,401000,401000,401000,0
|
|
20250424,104700,84222500,401000,401000,401000,401000,0
|
|
20250424,104600,84222500,401000,401000,401000,401000,0
|
|
20250424,104500,84222500,401000,401000,401000,401000,1
|
|
20250424,104400,83821500,401000,401000,401000,401000,0
|
|
20250424,104300,83821500,401000,401000,401000,401000,0
|
|
20250424,104200,83821500,401000,401000,401000,401000,0
|
|
20250424,104100,83821500,401000,401000,401000,401000,0
|
|
20250424,104000,83821500,401000,401000,401000,401000,0
|
|
20250424,103900,83821500,401000,401000,401000,401000,3
|
|
20250424,103800,82618500,400500,400500,400500,400500,0
|
|
20250424,103700,82618500,400500,400500,400500,400500,16
|
|
20250424,103600,76210500,401000,401500,401500,401000,11
|
|
20250424,103500,71798500,401500,401500,401500,401500,0
|
|
20250424,103400,71798500,401500,401500,401500,401500,0
|
|
20250424,103300,71798500,401500,401500,401500,401500,0
|
|
20250424,103200,71798500,401500,401500,401500,401500,0
|
|
20250424,103100,71798500,401500,401500,401500,401500,0
|
|
20250424,103000,71798500,401500,401500,401500,401500,1
|
|
20250424,102900,71397000,401000,401000,401000,401000,0
|
|
20250424,102800,71397000,401000,401000,401000,401000,0
|
|
20250424,102700,71397000,401000,401000,401000,401000,0
|
|
20250424,102600,71397000,401000,401000,401000,401000,1
|
|
20250424,102500,70996000,401000,401500,401500,401000,2
|
|
20250424,102400,70193500,401500,401500,401500,401500,9
|
|
20250424,102300,66580000,401000,401500,401500,401000,6
|
|
20250424,102200,64172500,401500,401500,401500,401500,0
|
|
20250424,102100,64172500,401500,401500,401500,401500,0
|
|
20250424,102000,64172500,401500,401500,401500,401500,0
|
|
20250424,101900,64172500,401500,401500,401500,401500,0
|
|
20250424,101800,64172500,401500,401500,401500,401500,2
|
|
20250424,101700,63369500,400500,400500,400500,400500,0
|
|
20250424,101600,63369500,400500,401500,401500,400500,2
|
|
20250424,101500,62567500,401500,401500,401500,401500,0
|
|
20250424,101400,62567500,401500,401500,401500,401500,0
|
|
20250424,101300,62567500,401500,401500,401500,401500,1
|
|
20250424,101200,62166000,401500,401500,401500,401500,0
|
|
20250424,101100,62166000,401500,401500,401500,401500,0
|
|
20250424,101000,62166000,401500,400500,401500,400500,3
|
|
20250424,100900,60962500,400500,400500,400500,400500,0
|
|
20250424,100800,60962500,400500,400500,400500,400500,0
|
|
20250424,100700,60962500,400500,400500,400500,400500,0
|
|
20250424,100600,60962500,400500,400500,400500,400500,0
|
|
20250424,100500,60962500,400500,400500,400500,400500,0
|
|
20250424,100400,60962500,400500,401500,401500,400500,3
|
|
20250424,100300,59760000,401500,401500,401500,401500,0
|
|
20250424,100200,59760000,401500,401500,401500,401500,0
|
|
20250424,100100,59760000,401500,400500,401500,400500,2
|
|
20250424,100000,58958000,401500,401000,401500,401000,4
|
|
20250424,095900,57353500,400500,400500,400500,400500,1
|
|
20250424,095800,56953000,400500,400500,400500,400500,0
|
|
20250424,095700,56953000,400500,401000,401000,400500,13
|
|
20250424,095600,51746000,400500,400500,400500,400500,0
|
|
20250424,095500,51746000,400500,400500,400500,400500,0
|
|
20250424,095400,51746000,400500,401000,401000,400500,5
|
|
20250424,095300,49741500,401000,401000,401000,401000,0
|
|
20250424,095200,49741500,401000,401000,401000,401000,0
|
|
20250424,095100,49741500,401000,401000,401000,401000,0
|
|
20250424,095000,49741500,401000,401000,401000,401000,1
|
|
20250424,094900,49340500,401000,401000,401000,401000,0
|
|
20250424,094800,49340500,401000,401000,401000,401000,2
|
|
20250424,094700,48538500,401500,401500,401500,401500,0
|
|
20250424,094600,48538500,401500,401500,401500,401500,0
|
|
20250424,094500,48538500,401500,401500,401500,401500,0
|
|
20250424,094400,48538500,401500,401500,401500,401500,0
|
|
20250424,094300,48538500,401500,401500,401500,401500,0
|
|
20250424,094200,48538500,401500,401500,401500,401500,0
|
|
20250424,094100,48538500,401500,401500,401500,401500,1
|
|
20250424,094000,48137000,401000,401000,401000,401000,0
|
|
20250424,093900,48137000,401000,401000,401000,401000,1
|
|
20250424,093800,47736000,401000,401000,401000,401000,0
|
|
20250424,093700,47736000,401000,401000,401000,401000,0
|
|
20250424,093600,47736000,401000,401000,401000,401000,1
|
|
20250424,093500,47335000,401000,401000,401000,401000,0
|
|
20250424,093400,47335000,401000,401000,401000,401000,1
|
|
20250424,093300,46934000,401000,401000,401000,401000,2
|
|
20250424,093200,46132000,401500,401500,401500,401500,0
|
|
20250424,093100,46132000,401500,401500,401500,401500,0
|
|
20250424,093000,46132000,401500,401500,401500,401500,1
|
|
20250424,092900,45730500,400500,400500,400500,400500,7
|
|
20250424,092800,42927000,401000,401000,401000,401000,8
|
|
20250424,092700,39719000,401000,401000,401000,401000,1
|
|
20250424,092600,39318000,401000,401000,401000,401000,3
|
|
20250424,092500,38115000,401500,401500,401500,401500,9
|
|
20250424,092400,34501500,401000,401000,401000,401000,7
|
|
20250424,092300,31694500,401000,401000,401000,401000,0
|
|
20250424,092200,31694500,401000,401000,401000,401000,0
|
|
20250424,092100,31694500,401000,401000,401000,401000,1
|
|
20250424,092000,31293500,401500,401500,401500,401500,2
|
|
20250424,091900,30490500,401500,401500,401500,401500,0
|
|
20250424,091800,30490500,401500,401500,401500,401500,0
|
|
20250424,091700,30490500,401500,401500,401500,401500,0
|
|
20250424,091600,30490500,401500,401500,401500,401500,1
|
|
20250424,091500,30089000,400500,400500,400500,400500,9
|
|
20250424,091400,26484500,401500,401000,401500,401000,4
|
|
20250424,091300,24880000,401000,401000,401000,401000,0
|
|
20250424,091200,24880000,401000,401000,401500,401000,4
|
|
20250424,091100,23275000,401000,401000,401000,401000,0
|
|
20250424,091000,23275000,401000,401500,401500,401000,2
|
|
20250424,090900,22472500,401000,401000,401000,401000,4
|
|
20250424,090800,20868500,401500,401500,401500,401500,1
|
|
20250424,090700,20467000,402000,402000,402000,402000,0
|
|
20250424,090600,20467000,402000,402000,402000,402000,1
|
|
20250424,090500,20065000,402000,402000,402000,402000,0
|
|
20250424,090400,20065000,402000,402000,402000,402000,11
|
|
20250424,090300,15643000,402500,402000,402500,402000,3
|
|
20250424,090200,14436000,401000,401000,401000,401000,11
|
|
20250424,090100,10025000,401000,401000,401000,401000,12
|
|
20250424,090000,5213000,401000,401000,401000,401000,13
|