576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250425,183300,654778750,401500,401500,401500,401500,182
|
|
20250425,183200,654778750,401500,401500,401500,401500,0
|
|
20250425,183100,654778750,401500,401500,401500,401500,0
|
|
20250425,183000,654778750,401500,401500,401500,401500,0
|
|
20250425,182900,654778750,401500,401500,401500,401500,0
|
|
20250425,182800,654778750,401500,401500,401500,401500,0
|
|
20250425,182700,654778750,401500,401500,401500,401500,0
|
|
20250425,182600,654778750,401500,401500,401500,401500,0
|
|
20250425,182500,654778750,401500,401500,401500,401500,0
|
|
20250425,182400,654778750,401500,401500,401500,401500,0
|
|
20250425,182300,654778750,401500,401500,401500,401500,0
|
|
20250425,182200,654778750,401500,401500,401500,401500,0
|
|
20250425,182100,654778750,401500,401500,401500,401500,0
|
|
20250425,182000,654778750,401500,401500,401500,401500,0
|
|
20250425,181900,654778750,401500,401500,401500,401500,0
|
|
20250425,181800,654778750,401500,401500,401500,401500,0
|
|
20250425,181700,654778750,401500,401500,401500,401500,0
|
|
20250425,181600,654778750,401500,401500,401500,401500,0
|
|
20250425,181500,654778750,401500,401500,401500,401500,0
|
|
20250425,181400,654778750,401500,401500,401500,401500,0
|
|
20250425,181300,654778750,401500,401500,401500,401500,0
|
|
20250425,181200,654778750,401500,401500,401500,401500,0
|
|
20250425,181100,654778750,401500,401500,401500,401500,0
|
|
20250425,181000,654778750,401500,401500,401500,401500,0
|
|
20250425,180900,654778750,401500,401500,401500,401500,0
|
|
20250425,180800,654778750,401500,401500,401500,401500,0
|
|
20250425,180700,654778750,401500,401500,401500,401500,0
|
|
20250425,180600,654778750,401500,401500,401500,401500,0
|
|
20250425,180500,654778750,401500,401500,401500,401500,0
|
|
20250425,180400,654778750,401500,401500,401500,401500,0
|
|
20250425,180300,654778750,401500,401500,401500,401500,182
|
|
20250425,180200,654778750,401500,401500,401500,401500,0
|
|
20250425,180100,654778750,401500,401500,401500,401500,0
|
|
20250425,180000,654778750,401500,401500,401500,401500,0
|
|
20250425,175900,654778750,401500,401500,401500,401500,0
|
|
20250425,175800,654778750,401500,401500,401500,401500,0
|
|
20250425,175700,654778750,401500,401500,401500,401500,0
|
|
20250425,175600,654778750,401500,401500,401500,401500,0
|
|
20250425,175500,654778750,401500,401500,401500,401500,0
|
|
20250425,175400,654778750,401500,401500,401500,401500,0
|
|
20250425,175300,654778750,401500,401500,401500,401500,0
|
|
20250425,175200,654778750,401500,401500,401500,401500,0
|
|
20250425,175100,654778750,401500,401500,401500,401500,0
|
|
20250425,175000,654778750,401500,401500,401500,401500,0
|
|
20250425,174900,654778750,401500,401500,401500,401500,0
|
|
20250425,174800,654778750,401500,401500,401500,401500,0
|
|
20250425,174700,654778750,401500,401500,401500,401500,0
|
|
20250425,174600,654778750,401500,401500,401500,401500,0
|
|
20250425,174500,654778750,401500,401500,401500,401500,0
|
|
20250425,174400,654778750,401500,401500,401500,401500,0
|
|
20250425,174300,654778750,401500,401500,401500,401500,0
|
|
20250425,174200,654778750,401500,401500,401500,401500,0
|
|
20250425,174100,654778750,401500,401500,401500,401500,0
|
|
20250425,174000,654778750,401500,401500,401500,401500,0
|
|
20250425,173900,654778750,401500,401500,401500,401500,0
|
|
20250425,173800,654778750,401500,401500,401500,401500,0
|
|
20250425,173700,654778750,401500,401500,401500,401500,0
|
|
20250425,173600,654778750,401500,401500,401500,401500,0
|
|
20250425,173500,654778750,401500,401500,401500,401500,0
|
|
20250425,173400,654778750,401500,401500,401500,401500,0
|
|
20250425,173300,654778750,401500,401500,401500,401500,182
|
|
20250425,173200,654778750,401500,401500,401500,401500,0
|
|
20250425,173100,654778750,401500,401500,401500,401500,0
|
|
20250425,173000,654778750,401500,401500,401500,401500,0
|
|
20250425,172900,654778750,401500,401500,401500,401500,0
|
|
20250425,172800,654778750,401500,401500,401500,401500,0
|
|
20250425,172700,654778750,401500,401500,401500,401500,0
|
|
20250425,172600,654778750,401500,401500,401500,401500,0
|
|
20250425,172500,654778750,401500,401500,401500,401500,0
|
|
20250425,172400,654778750,401500,401500,401500,401500,0
|
|
20250425,172300,654778750,401500,401500,401500,401500,0
|
|
20250425,172200,654778750,401500,401500,401500,401500,0
|
|
20250425,172100,654778750,401500,401500,401500,401500,0
|
|
20250425,172000,654778750,401500,401500,401500,401500,0
|
|
20250425,171900,654778750,401500,401500,401500,401500,0
|
|
20250425,171800,654778750,401500,401500,401500,401500,0
|
|
20250425,171700,654778750,401500,401500,401500,401500,0
|
|
20250425,171600,654778750,401500,401500,401500,401500,0
|
|
20250425,171500,654778750,401500,401500,401500,401500,0
|
|
20250425,171400,654778750,401500,401500,401500,401500,0
|
|
20250425,171300,654778750,401500,401500,401500,401500,0
|
|
20250425,171200,654778750,401500,401500,401500,401500,0
|
|
20250425,171100,654778750,401500,401500,401500,401500,0
|
|
20250425,171000,654778750,401500,401500,401500,401500,0
|
|
20250425,170900,654778750,401500,401500,401500,401500,0
|
|
20250425,170800,654778750,401500,401500,401500,401500,0
|
|
20250425,170700,654778750,401500,401500,401500,401500,0
|
|
20250425,170600,654778750,401500,401500,401500,401500,0
|
|
20250425,170500,654778750,401500,401500,401500,401500,0
|
|
20250425,170400,654778750,401500,401500,401500,401500,0
|
|
20250425,170300,654778750,401500,401500,401500,401500,182
|
|
20250425,170200,654778750,401500,401500,401500,401500,0
|
|
20250425,170100,654778750,401500,401500,401500,401500,0
|
|
20250425,170000,654778750,401500,401500,401500,401500,0
|
|
20250425,165900,654778750,401500,401500,401500,401500,0
|
|
20250425,165800,654778750,401500,401500,401500,401500,0
|
|
20250425,165700,654778750,401500,401500,401500,401500,0
|
|
20250425,165600,654778750,401500,401500,401500,401500,0
|
|
20250425,165500,654778750,401500,401500,401500,401500,0
|
|
20250425,165400,654778750,401500,401500,401500,401500,0
|
|
20250425,165300,654778750,401500,401500,401500,401500,0
|
|
20250425,165200,654778750,401500,401500,401500,401500,0
|
|
20250425,165100,654778750,401500,401500,401500,401500,0
|
|
20250425,165000,654778750,401500,401500,401500,401500,0
|
|
20250425,164900,654778750,401500,401500,401500,401500,0
|
|
20250425,164800,654778750,401500,401500,401500,401500,0
|
|
20250425,164700,654778750,401500,401500,401500,401500,0
|
|
20250425,164600,654778750,401500,401500,401500,401500,0
|
|
20250425,164500,654778750,401500,401500,401500,401500,0
|
|
20250425,164400,654778750,401500,401500,401500,401500,0
|
|
20250425,164300,654778750,401500,401500,401500,401500,0
|
|
20250425,164200,654778750,401500,401500,401500,401500,0
|
|
20250425,164100,654778750,401500,401500,401500,401500,0
|
|
20250425,164000,654778750,401500,401500,401500,401500,0
|
|
20250425,163900,654778750,401500,401500,401500,401500,0
|
|
20250425,163800,654778750,401500,401500,401500,401500,0
|
|
20250425,163700,654778750,401500,401500,401500,401500,0
|
|
20250425,163600,654778750,401500,401500,401500,401500,0
|
|
20250425,163500,654778750,401500,401500,401500,401500,0
|
|
20250425,163400,654778750,401500,401500,401500,401500,0
|
|
20250425,163300,654778750,401500,401500,401500,401500,182
|
|
20250425,163200,654778750,401500,401500,401500,401500,0
|
|
20250425,163100,654778750,401500,401500,401500,401500,0
|
|
20250425,163000,654778750,401500,401500,401500,401500,0
|
|
20250425,162900,654778750,401500,401500,401500,401500,0
|
|
20250425,162800,654778750,401500,401500,401500,401500,0
|
|
20250425,162700,654778750,401500,401500,401500,401500,0
|
|
20250425,162600,654778750,401500,401500,401500,401500,0
|
|
20250425,162500,654778750,401500,401500,401500,401500,0
|
|
20250425,162400,654778750,401500,401500,401500,401500,0
|
|
20250425,162300,654778750,401500,401500,401500,401500,0
|
|
20250425,162200,654778750,401500,401500,401500,401500,0
|
|
20250425,162100,654778750,401500,401500,401500,401500,0
|
|
20250425,162000,654778750,401500,401500,401500,401500,0
|
|
20250425,161900,654778750,401500,401500,401500,401500,0
|
|
20250425,161800,654778750,401500,401500,401500,401500,0
|
|
20250425,161700,654778750,401500,401500,401500,401500,0
|
|
20250425,161600,654778750,401500,401500,401500,401500,0
|
|
20250425,161500,654778750,401500,401500,401500,401500,0
|
|
20250425,161400,654778750,401500,401500,401500,401500,0
|
|
20250425,161300,654778750,401500,401500,401500,401500,0
|
|
20250425,161200,654778750,401500,401500,401500,401500,0
|
|
20250425,161100,654778750,401500,401500,401500,401500,0
|
|
20250425,161000,654778750,401500,401500,401500,401500,0
|
|
20250425,160900,654778750,401500,401500,401500,401500,0
|
|
20250425,160800,654778750,401500,401500,401500,401500,0
|
|
20250425,160700,654778750,401500,401500,401500,401500,0
|
|
20250425,160600,654778750,401500,401500,401500,401500,0
|
|
20250425,160500,654778750,401500,401500,401500,401500,0
|
|
20250425,160400,654778750,401500,401500,401500,401500,0
|
|
20250425,160300,654778750,401500,401500,401500,401500,182
|
|
20250425,160200,654778750,401500,401500,401500,401500,0
|
|
20250425,160100,654778750,401500,401500,401500,401500,0
|
|
20250425,160000,654778750,401500,401500,401500,401500,0
|
|
20250425,155900,654778750,401500,401500,401500,401500,0
|
|
20250425,155800,654778750,401500,401500,401500,401500,0
|
|
20250425,155700,654778750,401500,401500,401500,401500,0
|
|
20250425,155600,654778750,401500,401500,401500,401500,0
|
|
20250425,155500,654778750,401500,401500,401500,401500,0
|
|
20250425,155400,654778750,401500,401500,401500,401500,0
|
|
20250425,155300,654778750,401500,401500,401500,401500,0
|
|
20250425,155200,654778750,401500,401500,401500,401500,0
|
|
20250425,155100,654778750,401500,401500,401500,401500,0
|
|
20250425,155000,654778750,401500,401500,401500,401500,0
|
|
20250425,154900,654778750,401500,401500,401500,401500,0
|
|
20250425,154800,654778750,401500,401500,401500,401500,0
|
|
20250425,154700,654778750,401500,401500,401500,401500,0
|
|
20250425,154600,654778750,401500,401500,401500,401500,0
|
|
20250425,154500,654778750,401500,401500,401500,401500,0
|
|
20250425,154400,654778750,401500,401500,401500,401500,0
|
|
20250425,154300,654778750,401500,401500,401500,401500,0
|
|
20250425,154200,654778750,401500,401500,401500,401500,0
|
|
20250425,154100,654778750,401500,401500,401500,401500,0
|
|
20250425,154000,654778750,401500,401500,401500,401500,0
|
|
20250425,153900,654778750,401500,401500,401500,401500,0
|
|
20250425,153800,654778750,401500,401500,401500,401500,0
|
|
20250425,153700,654778750,401500,401500,401500,401500,0
|
|
20250425,153600,654778750,401500,401500,401500,401500,0
|
|
20250425,153500,654778750,401500,401500,401500,401500,0
|
|
20250425,153400,654778750,401500,401500,401500,401500,0
|
|
20250425,153300,654778750,401500,401500,401500,401500,182
|
|
20250425,153200,654778750,401500,401500,401500,401500,0
|
|
20250425,153100,654778750,401500,401500,401500,401500,0
|
|
20250425,153000,654778750,401500,401500,401500,401500,182
|
|
20250425,152900,581705750,401000,401000,401000,401000,0
|
|
20250425,152800,581705750,401000,401000,401000,401000,0
|
|
20250425,152700,581705750,401000,401000,401000,401000,0
|
|
20250425,152600,581705750,401000,401000,401000,401000,0
|
|
20250425,152500,581705750,401000,401000,401000,401000,0
|
|
20250425,152400,581705750,401000,401000,401000,401000,0
|
|
20250425,152300,581705750,401000,401000,401000,401000,0
|
|
20250425,152200,581705750,401000,401000,401000,401000,0
|
|
20250425,152100,581705750,401000,401000,401000,401000,0
|
|
20250425,152000,581705750,401000,401000,401000,401000,0
|
|
20250425,151900,581705750,401000,401000,401500,401000,13
|
|
20250425,151800,576487250,401500,401500,401500,401500,0
|
|
20250425,151700,576487250,401500,401000,401500,401000,3
|
|
20250425,151600,575283250,401000,401000,401000,401000,0
|
|
20250425,151500,575283250,401000,401000,401000,401000,1
|
|
20250425,151400,574882250,402000,402000,402000,402000,0
|
|
20250425,151300,574882250,402000,402000,402000,402000,0
|
|
20250425,151200,574882250,402000,400500,402000,400500,2
|
|
20250425,151100,574079750,400500,400500,400500,400500,1
|
|
20250425,151000,573679250,400500,401000,401000,400500,3
|
|
20250425,150900,572476750,401500,401500,401500,401500,0
|
|
20250425,150800,572476750,401500,401500,401500,401500,19
|
|
20250425,150700,564848250,401000,401000,401000,401000,0
|
|
20250425,150600,564848250,401000,401000,401000,401000,1
|
|
20250425,150500,564447250,401000,401000,401000,401000,0
|
|
20250425,150400,564447250,401000,401000,401000,401000,0
|
|
20250425,150300,564447250,401000,401000,401000,401000,0
|
|
20250425,150200,564447250,401000,401500,401500,401000,9
|
|
20250425,150100,560834250,402000,402000,402000,402000,0
|
|
20250425,150000,560834250,402000,402000,402000,401000,3
|
|
20250425,145900,559629250,402000,401500,402000,401500,9
|
|
20250425,145800,556014750,402000,402000,402000,402000,0
|
|
20250425,145700,556014750,402000,401500,402000,401500,4
|
|
20250425,145600,554407750,402000,402000,402000,402000,0
|
|
20250425,145500,554407750,402000,402000,402000,402000,0
|
|
20250425,145400,554407750,402000,401500,402000,401500,3
|
|
20250425,145300,553202750,402000,402000,402000,402000,1
|
|
20250425,145200,552800750,402000,402000,402000,402000,0
|
|
20250425,145100,552800750,402000,402000,402000,402000,0
|
|
20250425,145000,552800750,402000,402000,402000,402000,1
|
|
20250425,144900,552398750,402000,402000,402000,402000,1
|
|
20250425,144800,551996750,402000,402000,402000,402000,1
|
|
20250425,144700,551594750,402000,402000,402000,402000,1
|
|
20250425,144600,551192750,402000,401000,402000,400000,57
|
|
20250425,144500,528379250,401000,401500,401500,401000,38
|
|
20250425,144400,513140750,401500,401500,401500,401500,0
|
|
20250425,144300,513140750,401500,401500,401500,401500,3
|
|
20250425,144200,511936250,401500,401500,401500,401500,0
|
|
20250425,144100,511936250,401500,401500,401500,401500,0
|
|
20250425,144000,511936250,401500,401000,401500,401000,4
|
|
20250425,143900,510331250,401000,401000,401000,401000,1
|
|
20250425,143800,509930250,401000,401000,401000,401000,0
|
|
20250425,143700,509930250,401000,401000,401000,401000,0
|
|
20250425,143600,509930250,401000,401000,401000,401000,1
|
|
20250425,143500,509529250,401500,401500,401500,401500,1
|
|
20250425,143400,509127750,401000,401000,401000,401000,0
|
|
20250425,143300,509127750,401000,401000,401000,401000,0
|
|
20250425,143200,509127750,401000,401000,401000,401000,0
|
|
20250425,143100,509127750,401000,401000,401000,401000,0
|
|
20250425,143000,509127750,401000,401000,401000,401000,0
|
|
20250425,142900,509127750,401000,401500,401500,401000,20
|
|
20250425,142800,501098250,401000,401000,401000,401000,0
|
|
20250425,142700,501098250,401000,401000,401000,401000,0
|
|
20250425,142600,501098250,401000,401000,401000,401000,1
|
|
20250425,142500,500697250,401000,401000,401000,401000,0
|
|
20250425,142400,500697250,401000,401000,401000,401000,1
|
|
20250425,142300,500296250,401000,401000,401000,401000,0
|
|
20250425,142200,500296250,401000,401000,401000,401000,0
|
|
20250425,142100,500296250,401000,401000,401000,401000,2
|
|
20250425,142000,499494250,401000,401000,401000,401000,0
|
|
20250425,141900,499494250,401000,401000,401000,401000,0
|
|
20250425,141800,499494250,401000,401000,401000,401000,1
|
|
20250425,141700,499093250,401000,401000,401000,401000,1
|
|
20250425,141600,498692250,401000,401000,401000,401000,0
|
|
20250425,141500,498692250,401000,401000,401000,401000,0
|
|
20250425,141400,498692250,401000,401000,401000,401000,0
|
|
20250425,141300,498692250,401000,401000,401000,401000,0
|
|
20250425,141200,498692250,401000,401000,401000,401000,0
|
|
20250425,141100,498692250,401000,401500,401500,400500,5
|
|
20250425,141000,496688250,400500,400500,400500,400500,1
|
|
20250425,140900,496287750,400500,400500,400500,400500,2
|
|
20250425,140800,495486750,400000,400000,400000,400000,0
|
|
20250425,140700,495486750,400000,400000,400000,400000,0
|
|
20250425,140600,495486750,400000,400000,400000,400000,1
|
|
20250425,140500,495086750,402000,401500,402000,401500,4
|
|
20250425,140400,493479750,401500,401500,401500,401500,2
|
|
20250425,140300,492676750,400500,400500,400500,400500,0
|
|
20250425,140200,492676750,400500,400500,400500,400500,1
|
|
20250425,140100,492276250,400500,400500,400500,400500,0
|
|
20250425,140000,492276250,400500,400500,400500,400500,0
|
|
20250425,135900,492276250,400500,400500,400500,400500,1
|
|
20250425,135800,491875750,401000,401500,401500,401000,4
|
|
20250425,135700,490271250,401500,401500,401500,401500,1
|
|
20250425,135600,489869750,400000,400000,400000,400000,0
|
|
20250425,135500,489869750,400000,400000,400000,400000,1
|
|
20250425,135400,489469750,401500,402000,402000,401500,5
|
|
20250425,135300,487460250,401500,401500,401500,401500,5
|
|
20250425,135200,485452750,401000,400500,401000,400500,16
|
|
20250425,135100,479044250,400500,400500,400500,400500,1
|
|
20250425,135000,478643750,400500,400500,400500,400500,0
|
|
20250425,134900,478643750,400500,400500,400500,400500,0
|
|
20250425,134800,478643750,400500,400500,400500,400500,2
|
|
20250425,134700,477842750,400500,400500,400500,400500,13
|
|
20250425,134600,472636250,400500,400500,400500,400500,0
|
|
20250425,134500,472636250,400500,400500,400500,400500,1
|
|
20250425,134400,472235750,400000,400000,400000,400000,50
|
|
20250425,134300,452235750,401000,401000,401000,401000,0
|
|
20250425,134200,452235750,401000,401000,401000,401000,0
|
|
20250425,134100,452235750,401000,401000,401000,401000,3
|
|
20250425,134000,451032750,400000,400000,400000,400000,1
|
|
20250425,133900,450632750,400000,400000,400000,400000,0
|
|
20250425,133800,450632750,400000,400000,400000,400000,0
|
|
20250425,133700,450632750,400000,400000,400000,400000,0
|
|
20250425,133600,450632750,400000,400500,400500,400000,2
|
|
20250425,133500,449832250,400000,400000,400000,399500,22
|
|
20250425,133400,441041250,400000,400500,400500,400000,28
|
|
20250425,133300,429833250,401000,401000,401000,401000,0
|
|
20250425,133200,429833250,401000,401000,401000,401000,2
|
|
20250425,133100,429031250,401000,401500,401500,401000,17
|
|
20250425,133000,422206250,401500,401500,401500,401500,7
|
|
20250425,132900,419395750,401500,401500,401500,401500,0
|
|
20250425,132800,419395750,401500,401500,401500,401500,0
|
|
20250425,132700,419395750,401500,401500,401500,401500,0
|
|
20250425,132600,419395750,401500,401500,401500,401500,7
|
|
20250425,132500,416585250,401500,401500,401500,401500,0
|
|
20250425,132400,416585250,401500,401500,401500,401500,2
|
|
20250425,132300,415782250,401500,401500,401500,401500,0
|
|
20250425,132200,415782250,401500,401500,401500,401500,0
|
|
20250425,132100,415782250,401500,401500,401500,401500,0
|
|
20250425,132000,415782250,401500,401500,401500,401500,0
|
|
20250425,131900,415782250,401500,401500,401500,401500,0
|
|
20250425,131800,415782250,401500,401500,401500,401500,0
|
|
20250425,131700,415782250,401500,401500,402000,401500,13
|
|
20250425,131600,410561750,402000,402000,402000,402000,1
|
|
20250425,131500,410159750,402000,402000,402000,402000,0
|
|
20250425,131400,410159750,402000,402000,402000,402000,0
|
|
20250425,131300,410159750,402000,402000,402000,402000,2
|
|
20250425,131200,409355750,402000,401500,402000,401500,8
|
|
20250425,131100,406142750,401500,401500,401500,401500,0
|
|
20250425,131000,406142750,401500,401500,401500,401000,24
|
|
20250425,130900,396507250,401500,401500,401500,401500,0
|
|
20250425,130800,396507250,401500,401500,401500,401500,0
|
|
20250425,130700,396507250,401500,401500,401500,401500,2
|
|
20250425,130600,395704250,401500,401500,401500,401500,0
|
|
20250425,130500,395704250,401500,401500,401500,401500,0
|
|
20250425,130400,395704250,401500,401500,401500,401500,0
|
|
20250425,130300,395704250,401500,401500,401500,401500,0
|
|
20250425,130200,395704250,401500,401000,401500,401000,5
|
|
20250425,130100,393698750,401500,401500,401500,401500,46
|
|
20250425,130000,375229750,402000,402000,402000,402000,1
|
|
20250425,125900,374827750,401500,401500,401500,401500,0
|
|
20250425,125800,374827750,401500,401500,401500,401500,0
|
|
20250425,125700,374827750,401500,401500,401500,401500,0
|
|
20250425,125600,374827750,401500,401500,401500,401500,0
|
|
20250425,125500,374827750,401500,401500,401500,401500,0
|
|
20250425,125400,374827750,401500,401500,401500,401500,0
|
|
20250425,125300,374827750,401500,401500,401500,401500,0
|
|
20250425,125200,374827750,401500,401500,401500,401500,0
|
|
20250425,125100,374827750,401500,401500,401500,401500,30
|
|
20250425,125000,362782750,402000,402000,402000,402000,0
|
|
20250425,124900,362782750,402000,402000,402000,402000,0
|
|
20250425,124800,362782750,402000,402000,402000,402000,1
|
|
20250425,124700,362380750,401000,401000,401000,401000,0
|
|
20250425,124600,362380750,401000,401000,401000,401000,0
|
|
20250425,124500,362380750,401000,401000,401000,401000,34
|
|
20250425,124400,348746750,401000,401000,401000,401000,3
|
|
20250425,124300,347543750,401000,401000,401000,401000,1
|
|
20250425,124200,347142750,401500,401500,401500,401500,0
|
|
20250425,124100,347142750,401500,401500,401500,401500,0
|
|
20250425,124000,347142750,401500,401500,401500,401500,0
|
|
20250425,123900,347142750,401500,400000,401500,400000,19
|
|
20250425,123800,339541250,401000,400500,401000,400000,24
|
|
20250425,123700,329932750,401000,401000,401000,401000,1
|
|
20250425,123600,329531750,401500,401500,401500,401500,0
|
|
20250425,123500,329531750,401500,401500,401500,401500,1
|
|
20250425,123400,329130250,401500,401500,401500,401500,10
|
|
20250425,123300,325115250,402000,402000,402000,402000,0
|
|
20250425,123200,325115250,402000,402000,402000,402000,0
|
|
20250425,123100,325115250,402000,402000,402000,402000,0
|
|
20250425,123000,325115250,402000,402000,402000,402000,0
|
|
20250425,122900,325115250,402000,402000,402000,402000,5
|
|
20250425,122800,323105250,402000,402000,402000,402000,6
|
|
20250425,122700,320693250,402000,402000,402000,402000,0
|
|
20250425,122600,320693250,402000,402000,402000,402000,3
|
|
20250425,122500,319487250,401500,401500,401500,401500,0
|
|
20250425,122400,319487250,401500,401500,401500,401500,1
|
|
20250425,122300,319085750,401500,401500,401500,401500,0
|
|
20250425,122200,319085750,401500,401500,402000,401500,112
|
|
20250425,122100,274092750,401500,401000,401500,401000,170
|
|
20250425,122000,205911000,401000,401000,401000,401000,2
|
|
20250425,121900,205109000,400500,400500,400500,400500,0
|
|
20250425,121800,205109000,400500,400500,400500,400500,0
|
|
20250425,121700,205109000,400500,401000,401000,400500,13
|
|
20250425,121600,199901500,401000,401000,401000,401000,0
|
|
20250425,121500,199901500,401000,401000,401000,401000,0
|
|
20250425,121400,199901500,401000,401000,401000,401000,0
|
|
20250425,121300,199901500,401000,401000,401000,401000,0
|
|
20250425,121200,199901500,401000,401000,401000,401000,0
|
|
20250425,121100,199901500,401000,401000,401000,401000,0
|
|
20250425,121000,199901500,401000,401000,401000,401000,1
|
|
20250425,120900,199500500,400500,400750,400750,400500,26
|
|
20250425,120800,189086500,400500,400500,400500,400500,0
|
|
20250425,120700,189086500,400500,400500,400500,400500,0
|
|
20250425,120600,189086500,400500,400500,400500,400500,0
|
|
20250425,120500,189086500,400500,400500,400500,400500,0
|
|
20250425,120400,189086500,400500,400500,400500,400500,1
|
|
20250425,120300,188686000,401000,401000,401000,401000,0
|
|
20250425,120200,188686000,401000,401000,401000,401000,0
|
|
20250425,120100,188686000,401000,401000,401000,401000,1
|
|
20250425,120000,188285000,400500,400500,400500,400500,0
|
|
20250425,115900,188285000,400500,400500,400500,400500,0
|
|
20250425,115800,188285000,400500,400500,400500,400500,9
|
|
20250425,115700,184680500,399500,399500,399500,399500,20
|
|
20250425,115600,176690500,399500,399500,399500,399500,0
|
|
20250425,115500,176690500,399500,399500,399500,399500,1
|
|
20250425,115400,176291000,401000,401000,401000,401000,2
|
|
20250425,115300,175489000,400000,400000,400000,400000,0
|
|
20250425,115200,175489000,400000,400000,400000,400000,0
|
|
20250425,115100,175489000,400000,400000,400000,400000,0
|
|
20250425,115000,175489000,400000,400000,400000,400000,21
|
|
20250425,114900,167089000,400000,400000,400000,400000,0
|
|
20250425,114800,167089000,400000,400000,400000,400000,0
|
|
20250425,114700,167089000,400000,400000,400000,400000,2
|
|
20250425,114600,166289000,400000,400000,400000,400000,6
|
|
20250425,114500,163889000,400000,400000,400000,400000,5
|
|
20250425,114400,161889000,400000,400000,400000,400000,0
|
|
20250425,114300,161889000,400000,400000,400000,400000,0
|
|
20250425,114200,161889000,400000,400000,400000,400000,0
|
|
20250425,114100,161889000,400000,400000,400000,400000,0
|
|
20250425,114000,161889000,400000,400000,400000,400000,7
|
|
20250425,113900,159089000,400000,400000,400000,400000,0
|
|
20250425,113800,159089000,400000,400000,400000,400000,0
|
|
20250425,113700,159089000,400000,400000,400000,400000,0
|
|
20250425,113600,159089000,400000,400000,400000,400000,7
|
|
20250425,113500,156289000,400000,400000,400000,400000,1
|
|
20250425,113400,155889000,399500,399500,399500,399500,0
|
|
20250425,113300,155889000,399500,399500,399500,399500,0
|
|
20250425,113200,155889000,399500,399500,399500,399500,0
|
|
20250425,113100,155889000,399500,399500,399500,399500,0
|
|
20250425,113000,155889000,399500,399500,399500,399500,0
|
|
20250425,112900,155889000,399500,399500,399500,399500,1
|
|
20250425,112800,155489500,400000,400000,400000,400000,2
|
|
20250425,112700,154689500,400000,400000,400000,400000,0
|
|
20250425,112600,154689500,400000,400000,400000,400000,0
|
|
20250425,112500,154689500,400000,400000,400000,400000,0
|
|
20250425,112400,154689500,400000,400000,400000,400000,10
|
|
20250425,112300,150689500,400000,400000,400000,400000,11
|
|
20250425,112200,146289500,400000,400000,400000,400000,0
|
|
20250425,112100,146289500,400000,400000,400000,400000,0
|
|
20250425,112000,146289500,400000,400000,400000,400000,0
|
|
20250425,111900,146289500,400000,400000,400000,400000,1
|
|
20250425,111800,145889500,400000,400000,400000,400000,1
|
|
20250425,111700,145489500,400500,400500,400500,400500,5
|
|
20250425,111600,143487000,400500,400500,400500,400500,5
|
|
20250425,111500,141484500,400500,400500,400500,400500,0
|
|
20250425,111400,141484500,400500,400500,400500,400500,1
|
|
20250425,111300,141084000,400500,400500,400500,400500,0
|
|
20250425,111200,141084000,400500,400500,400500,400500,6
|
|
20250425,111100,138681000,400500,400500,400500,400500,0
|
|
20250425,111000,138681000,400500,400500,400500,400500,13
|
|
20250425,110900,133474500,400000,400000,400000,400000,2
|
|
20250425,110800,132674500,400000,400500,400500,400000,5
|
|
20250425,110700,130672500,400500,400500,400500,400500,0
|
|
20250425,110600,130672500,400500,400500,400500,400500,1
|
|
20250425,110500,130272000,400500,400500,400500,400500,1
|
|
20250425,110400,129871500,401000,401000,401000,401000,0
|
|
20250425,110300,129871500,401000,401000,401000,401000,0
|
|
20250425,110200,129871500,401000,401000,401000,401000,2
|
|
20250425,110100,129069500,401000,401000,401000,401000,2
|
|
20250425,110000,128267500,401000,400000,401000,400000,2
|
|
20250425,105900,127466500,400000,400000,400000,400000,1
|
|
20250425,105800,127066500,400500,400500,400500,400500,3
|
|
20250425,105700,125865000,400500,400500,400500,400500,5
|
|
20250425,105600,123862500,400500,400500,400500,400500,0
|
|
20250425,105500,123862500,400500,400500,400500,400500,0
|
|
20250425,105400,123862500,400500,400500,400500,400500,1
|
|
20250425,105300,123462000,400500,400500,400500,400500,2
|
|
20250425,105200,122661000,400500,400500,400500,400500,0
|
|
20250425,105100,122661000,400500,400500,400500,400500,0
|
|
20250425,105000,122661000,400500,400500,400500,400500,0
|
|
20250425,104900,122661000,400500,400500,400500,400500,0
|
|
20250425,104800,122661000,400500,400500,400500,400500,0
|
|
20250425,104700,122661000,400500,400500,400500,400500,2
|
|
20250425,104600,121860000,400500,400500,400500,400500,2
|
|
20250425,104500,121059000,400000,400000,400000,400000,0
|
|
20250425,104400,121059000,400000,400000,400000,400000,0
|
|
20250425,104300,121059000,400000,400000,400000,400000,1
|
|
20250425,104200,120659000,400000,400000,400000,400000,0
|
|
20250425,104100,120659000,400000,400500,400500,400000,5
|
|
20250425,104000,118657500,400500,400500,400500,400500,0
|
|
20250425,103900,118657500,400500,400500,400500,400500,2
|
|
20250425,103800,117856500,400500,400500,400500,400500,0
|
|
20250425,103700,117856500,400500,400500,400500,400500,1
|
|
20250425,103600,117456000,400500,400500,400500,400500,5
|
|
20250425,103500,115453500,400000,400000,400000,400000,0
|
|
20250425,103400,115453500,400000,400000,400000,400000,2
|
|
20250425,103300,114653500,399500,400000,400000,399500,2
|
|
20250425,103200,113854000,400000,400000,400000,400000,16
|
|
20250425,103100,107454000,400000,400000,400000,400000,8
|
|
20250425,103000,104254000,400000,400000,400000,400000,22
|
|
20250425,102900,95454000,400000,400000,400000,400000,1
|
|
20250425,102800,95054000,400500,400500,400500,400500,1
|
|
20250425,102700,94653500,400500,400500,400500,400500,1
|
|
20250425,102600,94253000,400500,400500,400500,400500,0
|
|
20250425,102500,94253000,400500,400500,400500,400500,0
|
|
20250425,102400,94253000,400500,400500,400500,400500,8
|
|
20250425,102300,91049000,400500,400500,400500,400500,1
|
|
20250425,102200,90648500,400500,400500,400500,400500,0
|
|
20250425,102100,90648500,400500,400000,400500,400000,2
|
|
20250425,102000,89848000,400500,400500,400500,400500,1
|
|
20250425,101900,89447500,400500,400500,400500,400500,0
|
|
20250425,101800,89447500,400500,400500,400500,400500,1
|
|
20250425,101700,89047000,400500,400500,400500,400500,0
|
|
20250425,101600,89047000,400500,400500,400500,400500,0
|
|
20250425,101500,89047000,400500,400500,400500,400500,7
|
|
20250425,101400,86243500,400500,400500,400500,400500,9
|
|
20250425,101300,82639000,401000,401000,401000,401000,0
|
|
20250425,101200,82639000,401000,401000,401000,401000,0
|
|
20250425,101100,82639000,401000,401000,401000,401000,0
|
|
20250425,101000,82639000,401000,401000,401000,401000,11
|
|
20250425,100900,78228000,400500,400500,400500,400500,2
|
|
20250425,100800,77427000,400500,400500,400500,400500,0
|
|
20250425,100700,77427000,400500,400500,400500,400500,1
|
|
20250425,100600,77026500,400500,400500,400500,400500,0
|
|
20250425,100500,77026500,400500,400500,400500,400500,2
|
|
20250425,100400,76225500,400500,400500,400500,400500,2
|
|
20250425,100300,75424500,401000,401000,401000,401000,0
|
|
20250425,100200,75424500,401000,401000,401000,401000,0
|
|
20250425,100100,75424500,401000,400500,401000,400500,2
|
|
20250425,100000,74623000,401000,401000,401000,401000,2
|
|
20250425,095900,73821000,401000,401000,401000,401000,0
|
|
20250425,095800,73821000,401000,401000,401000,401000,0
|
|
20250425,095700,73821000,401000,401000,401000,401000,1
|
|
20250425,095600,73420000,401000,401000,401000,401000,0
|
|
20250425,095500,73420000,401000,400500,401000,400000,17
|
|
20250425,095400,66611500,400500,400500,400500,400500,0
|
|
20250425,095300,66611500,400500,400500,400500,400500,0
|
|
20250425,095200,66611500,400500,400500,400500,400500,1
|
|
20250425,095100,66211000,400500,400500,400500,400500,0
|
|
20250425,095000,66211000,400500,400500,400500,400500,0
|
|
20250425,094900,66211000,400500,400500,400500,400500,0
|
|
20250425,094800,66211000,400500,401000,401000,400500,30
|
|
20250425,094700,54182000,401000,401000,401000,401000,0
|
|
20250425,094600,54182000,401000,401000,401000,401000,0
|
|
20250425,094500,54182000,401000,401000,401000,401000,0
|
|
20250425,094400,54182000,401000,401000,401000,401000,0
|
|
20250425,094300,54182000,401000,401000,401000,401000,3
|
|
20250425,094200,52979000,401500,401500,401500,401500,0
|
|
20250425,094100,52979000,401500,401500,401500,401500,1
|
|
20250425,094000,52577500,401500,401500,401500,401500,1
|
|
20250425,093900,52176000,401500,401500,401500,401500,0
|
|
20250425,093800,52176000,401500,401500,401500,401500,0
|
|
20250425,093700,52176000,401500,401500,401500,401500,0
|
|
20250425,093600,52176000,401500,401500,401500,401500,1
|
|
20250425,093500,51774500,401500,401500,401500,401500,0
|
|
20250425,093400,51774500,401500,401500,401500,401500,0
|
|
20250425,093300,51774500,401500,401500,401500,401500,0
|
|
20250425,093200,51774500,401500,401500,401500,401500,0
|
|
20250425,093100,51774500,401500,401500,401500,401500,0
|
|
20250425,093000,51774500,401500,401500,401500,401500,0
|
|
20250425,092900,51774500,401500,401500,401500,401500,17
|
|
20250425,092800,44949000,401500,401500,401500,401500,21
|
|
20250425,092700,36517500,401500,400500,401500,400500,20
|
|
20250425,092600,28488500,401500,401500,401500,401500,0
|
|
20250425,092500,28488500,401500,401500,401500,401500,0
|
|
20250425,092400,28488500,401500,401500,401500,401500,1
|
|
20250425,092300,28087000,400500,401000,401000,400500,7
|
|
20250425,092200,25281500,401000,401000,401000,401000,0
|
|
20250425,092100,25281500,401000,401000,401000,401000,0
|
|
20250425,092000,25281500,401000,401000,401000,401000,9
|
|
20250425,091900,21672500,401000,401000,401000,401000,0
|
|
20250425,091800,21672500,401000,401000,401000,401000,0
|
|
20250425,091700,21672500,401000,401000,401000,401000,0
|
|
20250425,091600,21672500,401000,401000,401000,401000,7
|
|
20250425,091500,18865500,401000,401000,401000,401000,0
|
|
20250425,091400,18865500,401000,401000,401500,401000,11
|
|
20250425,091300,14453000,401500,401500,401500,401500,0
|
|
20250425,091200,14453000,401500,401500,401500,401500,0
|
|
20250425,091100,14453000,401500,401500,401500,401500,11
|
|
20250425,091000,10036500,401500,402000,402000,401500,2
|
|
20250425,090900,9233000,401500,401500,401500,401500,11
|
|
20250425,090800,4816500,402000,402000,402000,402000,0
|
|
20250425,090700,4816500,402000,402000,402000,402000,0
|
|
20250425,090600,4816500,402000,402000,402000,402000,1
|
|
20250425,090500,4414500,401500,401500,401500,401500,3
|
|
20250425,090400,3210000,402000,402000,402000,402000,0
|
|
20250425,090300,3210000,402000,401500,402000,401500,3
|
|
20250425,090200,2005000,401000,401000,401000,401000,0
|
|
20250425,090100,2005000,401000,401000,401000,401000,0
|
|
20250425,090000,2005000,401000,401000,401000,401000,5
|