576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250429,183300,872714500,404500,404500,404500,404500,122
|
|
20250429,183200,872714500,404500,404500,404500,404500,0
|
|
20250429,183100,872714500,404500,404500,404500,404500,0
|
|
20250429,183000,872714500,404500,404500,404500,404500,0
|
|
20250429,182900,872714500,404500,404500,404500,404500,0
|
|
20250429,182800,872714500,404500,404500,404500,404500,0
|
|
20250429,182700,872714500,404500,404500,404500,404500,0
|
|
20250429,182600,872714500,404500,404500,404500,404500,0
|
|
20250429,182500,872714500,404500,404500,404500,404500,0
|
|
20250429,182400,872714500,404500,404500,404500,404500,0
|
|
20250429,182300,872714500,404500,404500,404500,404500,0
|
|
20250429,182200,872714500,404500,404500,404500,404500,0
|
|
20250429,182100,872714500,404500,404500,404500,404500,0
|
|
20250429,182000,872714500,404500,404500,404500,404500,0
|
|
20250429,181900,872714500,404500,404500,404500,404500,0
|
|
20250429,181800,872714500,404500,404500,404500,404500,0
|
|
20250429,181700,872714500,404500,404500,404500,404500,0
|
|
20250429,181600,872714500,404500,404500,404500,404500,0
|
|
20250429,181500,872714500,404500,404500,404500,404500,0
|
|
20250429,181400,872714500,404500,404500,404500,404500,0
|
|
20250429,181300,872714500,404500,404500,404500,404500,0
|
|
20250429,181200,872714500,404500,404500,404500,404500,0
|
|
20250429,181100,872714500,404500,404500,404500,404500,0
|
|
20250429,181000,872714500,404500,404500,404500,404500,0
|
|
20250429,180900,872714500,404500,404500,404500,404500,0
|
|
20250429,180800,872714500,404500,404500,404500,404500,0
|
|
20250429,180700,872714500,404500,404500,404500,404500,0
|
|
20250429,180600,872714500,404500,404500,404500,404500,0
|
|
20250429,180500,872714500,404500,404500,404500,404500,0
|
|
20250429,180400,872714500,404500,404500,404500,404500,0
|
|
20250429,180300,872714500,404500,404500,404500,404500,122
|
|
20250429,180200,872714500,404500,404500,404500,404500,0
|
|
20250429,180100,872714500,404500,404500,404500,404500,0
|
|
20250429,180000,872714500,404500,404500,404500,404500,0
|
|
20250429,175900,872714500,404500,404500,404500,404500,0
|
|
20250429,175800,872714500,404500,404500,404500,404500,0
|
|
20250429,175700,872714500,404500,404500,404500,404500,0
|
|
20250429,175600,872714500,404500,404500,404500,404500,0
|
|
20250429,175500,872714500,404500,404500,404500,404500,0
|
|
20250429,175400,872714500,404500,404500,404500,404500,0
|
|
20250429,175300,872714500,404500,404500,404500,404500,0
|
|
20250429,175200,872714500,404500,404500,404500,404500,0
|
|
20250429,175100,872714500,404500,404500,404500,404500,0
|
|
20250429,175000,872714500,404500,404500,404500,404500,0
|
|
20250429,174900,872714500,404500,404500,404500,404500,0
|
|
20250429,174800,872714500,404500,404500,404500,404500,0
|
|
20250429,174700,872714500,404500,404500,404500,404500,0
|
|
20250429,174600,872714500,404500,404500,404500,404500,0
|
|
20250429,174500,872714500,404500,404500,404500,404500,0
|
|
20250429,174400,872714500,404500,404500,404500,404500,0
|
|
20250429,174300,872714500,404500,404500,404500,404500,0
|
|
20250429,174200,872714500,404500,404500,404500,404500,0
|
|
20250429,174100,872714500,404500,404500,404500,404500,0
|
|
20250429,174000,872714500,404500,404500,404500,404500,0
|
|
20250429,173900,872714500,404500,404500,404500,404500,0
|
|
20250429,173800,872714500,404500,404500,404500,404500,0
|
|
20250429,173700,872714500,404500,404500,404500,404500,0
|
|
20250429,173600,872714500,404500,404500,404500,404500,0
|
|
20250429,173500,872714500,404500,404500,404500,404500,0
|
|
20250429,173400,872714500,404500,404500,404500,404500,0
|
|
20250429,173300,872714500,404500,404500,404500,404500,122
|
|
20250429,173200,872714500,404500,404500,404500,404500,0
|
|
20250429,173100,872714500,404500,404500,404500,404500,0
|
|
20250429,173000,872714500,404500,404500,404500,404500,0
|
|
20250429,172900,872714500,404500,404500,404500,404500,0
|
|
20250429,172800,872714500,404500,404500,404500,404500,0
|
|
20250429,172700,872714500,404500,404500,404500,404500,0
|
|
20250429,172600,872714500,404500,404500,404500,404500,0
|
|
20250429,172500,872714500,404500,404500,404500,404500,0
|
|
20250429,172400,872714500,404500,404500,404500,404500,0
|
|
20250429,172300,872714500,404500,404500,404500,404500,0
|
|
20250429,172200,872714500,404500,404500,404500,404500,0
|
|
20250429,172100,872714500,404500,404500,404500,404500,0
|
|
20250429,172000,872714500,404500,404500,404500,404500,0
|
|
20250429,171900,872714500,404500,404500,404500,404500,0
|
|
20250429,171800,872714500,404500,404500,404500,404500,0
|
|
20250429,171700,872714500,404500,404500,404500,404500,0
|
|
20250429,171600,872714500,404500,404500,404500,404500,0
|
|
20250429,171500,872714500,404500,404500,404500,404500,0
|
|
20250429,171400,872714500,404500,404500,404500,404500,0
|
|
20250429,171300,872714500,404500,404500,404500,404500,0
|
|
20250429,171200,872714500,404500,404500,404500,404500,0
|
|
20250429,171100,872714500,404500,404500,404500,404500,0
|
|
20250429,171000,872714500,404500,404500,404500,404500,0
|
|
20250429,170900,872714500,404500,404500,404500,404500,0
|
|
20250429,170800,872714500,404500,404500,404500,404500,0
|
|
20250429,170700,872714500,404500,404500,404500,404500,0
|
|
20250429,170600,872714500,404500,404500,404500,404500,0
|
|
20250429,170500,872714500,404500,404500,404500,404500,0
|
|
20250429,170400,872714500,404500,404500,404500,404500,0
|
|
20250429,170300,872714500,404500,404500,404500,404500,122
|
|
20250429,170200,872714500,404500,404500,404500,404500,0
|
|
20250429,170100,872714500,404500,404500,404500,404500,0
|
|
20250429,170000,872714500,404500,404500,404500,404500,0
|
|
20250429,165900,872714500,404500,404500,404500,404500,0
|
|
20250429,165800,872714500,404500,404500,404500,404500,0
|
|
20250429,165700,872714500,404500,404500,404500,404500,0
|
|
20250429,165600,872714500,404500,404500,404500,404500,0
|
|
20250429,165500,872714500,404500,404500,404500,404500,0
|
|
20250429,165400,872714500,404500,404500,404500,404500,0
|
|
20250429,165300,872714500,404500,404500,404500,404500,0
|
|
20250429,165200,872714500,404500,404500,404500,404500,0
|
|
20250429,165100,872714500,404500,404500,404500,404500,0
|
|
20250429,165000,872714500,404500,404500,404500,404500,0
|
|
20250429,164900,872714500,404500,404500,404500,404500,0
|
|
20250429,164800,872714500,404500,404500,404500,404500,0
|
|
20250429,164700,872714500,404500,404500,404500,404500,0
|
|
20250429,164600,872714500,404500,404500,404500,404500,0
|
|
20250429,164500,872714500,404500,404500,404500,404500,0
|
|
20250429,164400,872714500,404500,404500,404500,404500,0
|
|
20250429,164300,872714500,404500,404500,404500,404500,0
|
|
20250429,164200,872714500,404500,404500,404500,404500,0
|
|
20250429,164100,872714500,404500,404500,404500,404500,0
|
|
20250429,164000,872714500,404500,404500,404500,404500,0
|
|
20250429,163900,872714500,404500,404500,404500,404500,0
|
|
20250429,163800,872714500,404500,404500,404500,404500,0
|
|
20250429,163700,872714500,404500,404500,404500,404500,0
|
|
20250429,163600,872714500,404500,404500,404500,404500,0
|
|
20250429,163500,872714500,404500,404500,404500,404500,0
|
|
20250429,163400,872714500,404500,404500,404500,404500,0
|
|
20250429,163300,872714500,404500,404500,404500,404500,122
|
|
20250429,163200,872714500,404500,404500,404500,404500,0
|
|
20250429,163100,872714500,404500,404500,404500,404500,0
|
|
20250429,163000,872714500,404500,404500,404500,404500,0
|
|
20250429,162900,872714500,404500,404500,404500,404500,0
|
|
20250429,162800,872714500,404500,404500,404500,404500,0
|
|
20250429,162700,872714500,404500,404500,404500,404500,0
|
|
20250429,162600,872714500,404500,404500,404500,404500,0
|
|
20250429,162500,872714500,404500,404500,404500,404500,0
|
|
20250429,162400,872714500,404500,404500,404500,404500,0
|
|
20250429,162300,872714500,404500,404500,404500,404500,0
|
|
20250429,162200,872714500,404500,404500,404500,404500,0
|
|
20250429,162100,872714500,404500,404500,404500,404500,0
|
|
20250429,162000,872714500,404500,404500,404500,404500,0
|
|
20250429,161900,872714500,404500,404500,404500,404500,0
|
|
20250429,161800,872714500,404500,404500,404500,404500,0
|
|
20250429,161700,872714500,404500,404500,404500,404500,0
|
|
20250429,161600,872714500,404500,404500,404500,404500,0
|
|
20250429,161500,872714500,404500,404500,404500,404500,0
|
|
20250429,161400,872714500,404500,404500,404500,404500,0
|
|
20250429,161300,872714500,404500,404500,404500,404500,0
|
|
20250429,161200,872714500,404500,404500,404500,404500,0
|
|
20250429,161100,872714500,404500,404500,404500,404500,0
|
|
20250429,161000,872714500,404500,404500,404500,404500,0
|
|
20250429,160900,872714500,404500,404500,404500,404500,0
|
|
20250429,160800,872714500,404500,404500,404500,404500,0
|
|
20250429,160700,872714500,404500,404500,404500,404500,0
|
|
20250429,160600,872714500,404500,404500,404500,404500,0
|
|
20250429,160500,872714500,404500,404500,404500,404500,0
|
|
20250429,160400,872714500,404500,404500,404500,404500,0
|
|
20250429,160300,872714500,404500,404500,404500,404500,122
|
|
20250429,160200,872714500,404500,404500,404500,404500,0
|
|
20250429,160100,872714500,404500,404500,404500,404500,0
|
|
20250429,160000,872714500,404500,404500,404500,404500,0
|
|
20250429,155900,872714500,404500,404500,404500,404500,0
|
|
20250429,155800,872714500,404500,404500,404500,404500,0
|
|
20250429,155700,872714500,404500,404500,404500,404500,0
|
|
20250429,155600,872714500,404500,404500,404500,404500,0
|
|
20250429,155500,872714500,404500,404500,404500,404500,0
|
|
20250429,155400,872714500,404500,404500,404500,404500,0
|
|
20250429,155300,872714500,404500,404500,404500,404500,0
|
|
20250429,155200,872714500,404500,404500,404500,404500,0
|
|
20250429,155100,872714500,404500,404500,404500,404500,0
|
|
20250429,155000,872714500,404500,404500,404500,404500,0
|
|
20250429,154900,872714500,404500,404500,404500,404500,0
|
|
20250429,154800,872714500,404500,404500,404500,404500,0
|
|
20250429,154700,872714500,404500,404500,404500,404500,0
|
|
20250429,154600,872714500,404500,404500,404500,404500,0
|
|
20250429,154500,872714500,404500,404500,404500,404500,0
|
|
20250429,154400,872714500,404500,404500,404500,404500,0
|
|
20250429,154300,872714500,404500,404500,404500,404500,0
|
|
20250429,154200,872714500,404500,404500,404500,404500,0
|
|
20250429,154100,872714500,404500,404500,404500,404500,0
|
|
20250429,154000,872714500,404500,404500,404500,404500,0
|
|
20250429,153900,872714500,404500,404500,404500,404500,0
|
|
20250429,153800,872714500,404500,404500,404500,404500,0
|
|
20250429,153700,872714500,404500,404500,404500,404500,0
|
|
20250429,153600,872714500,404500,404500,404500,404500,0
|
|
20250429,153500,872714500,404500,404500,404500,404500,0
|
|
20250429,153400,872714500,404500,404500,404500,404500,0
|
|
20250429,153300,872714500,404500,404500,404500,404500,122
|
|
20250429,153200,872714500,404500,404500,404500,404500,0
|
|
20250429,153100,872714500,404500,404500,404500,404500,0
|
|
20250429,153000,872714500,404500,404500,404500,404500,122
|
|
20250429,152900,823365500,401000,401000,401000,401000,0
|
|
20250429,152800,823365500,401000,401000,401000,401000,0
|
|
20250429,152700,823365500,401000,401000,401000,401000,0
|
|
20250429,152600,823365500,401000,401000,401000,401000,0
|
|
20250429,152500,823365500,401000,401000,401000,401000,0
|
|
20250429,152400,823365500,401000,401000,401000,401000,0
|
|
20250429,152300,823365500,401000,401000,401000,401000,0
|
|
20250429,152200,823365500,401000,401000,401000,401000,0
|
|
20250429,152100,823365500,401000,401000,401000,401000,0
|
|
20250429,152000,823365500,401000,401000,401000,401000,0
|
|
20250429,151900,823365500,401000,399500,401000,399500,41
|
|
20250429,151800,806927500,399500,400000,400000,399500,21
|
|
20250429,151700,798530000,400000,401000,401500,400000,37
|
|
20250429,151600,783707500,401000,402000,402000,401000,15
|
|
20250429,151500,777680000,402500,402500,403000,401500,77
|
|
20250429,151400,746686500,401500,403000,403000,401500,5
|
|
20250429,151300,744677500,402000,401500,402000,401500,7
|
|
20250429,151200,741865000,403000,401500,403000,401500,2
|
|
20250429,151100,741060500,403000,401500,403000,401500,3
|
|
20250429,151000,739853000,401500,401500,403000,401500,5
|
|
20250429,150900,737844000,401500,401500,401500,401500,4
|
|
20250429,150800,736238000,401500,401500,401500,401500,2
|
|
20250429,150700,735435000,402500,402500,402500,402500,0
|
|
20250429,150600,735435000,402500,402000,402500,402000,20
|
|
20250429,150500,727389000,402000,402000,402000,402000,0
|
|
20250429,150400,727389000,402000,402000,402000,402000,2
|
|
20250429,150300,726585000,402000,401500,402000,401500,6
|
|
20250429,150200,724175000,401000,401000,401000,401000,1
|
|
20250429,150100,723774000,401500,401500,401500,401500,3
|
|
20250429,150000,722569500,402000,402000,402000,402000,2
|
|
20250429,145900,721765500,402000,402000,402000,402000,1
|
|
20250429,145800,721363500,401500,401500,401500,401500,13
|
|
20250429,145700,716144000,401000,401000,401000,401000,0
|
|
20250429,145600,716144000,401000,401000,401000,401000,1
|
|
20250429,145500,715743000,401500,401000,401500,401000,5
|
|
20250429,145400,713736000,401500,401500,401500,401500,0
|
|
20250429,145300,713736000,401500,401500,401500,401500,0
|
|
20250429,145200,713736000,401500,401500,401500,401500,0
|
|
20250429,145100,713736000,401500,401500,401500,401500,1
|
|
20250429,145000,713334500,401000,401000,401000,401000,3
|
|
20250429,144900,712131500,401000,401000,401000,401000,0
|
|
20250429,144800,712131500,401000,401000,401000,401000,11
|
|
20250429,144700,707720500,401000,400500,401000,400500,4
|
|
20250429,144600,706117500,401000,401000,401000,401000,0
|
|
20250429,144500,706117500,401000,401000,401000,401000,9
|
|
20250429,144400,702508500,401000,400500,401000,400500,16
|
|
20250429,144300,696097500,401500,401500,401500,401500,0
|
|
20250429,144200,696097500,401500,401500,401500,401500,0
|
|
20250429,144100,696097500,401500,401500,401500,401500,0
|
|
20250429,144000,696097500,401500,401500,401500,401500,1
|
|
20250429,143900,695696000,401500,401500,401500,401500,0
|
|
20250429,143800,695696000,401500,401500,401500,401500,0
|
|
20250429,143700,695696000,401500,401500,401500,401500,0
|
|
20250429,143600,695696000,401500,401500,401500,401500,0
|
|
20250429,143500,695696000,401500,401500,401500,401500,0
|
|
20250429,143400,695696000,401500,401500,401500,401500,0
|
|
20250429,143300,695696000,401500,401500,401500,401500,2
|
|
20250429,143200,694893000,401500,401500,401500,401500,0
|
|
20250429,143100,694893000,401500,401500,401500,401500,0
|
|
20250429,143000,694893000,401500,400500,401500,400500,5
|
|
20250429,142900,692888000,401000,400500,401000,400500,6
|
|
20250429,142800,690484500,401500,400500,401500,400500,7
|
|
20250429,142700,687677500,401000,401000,401000,401000,1
|
|
20250429,142600,687276500,401000,401000,401000,401000,0
|
|
20250429,142500,687276500,401000,401000,401000,401000,0
|
|
20250429,142400,687276500,401000,401000,401000,401000,17
|
|
20250429,142300,680459500,400500,400500,400500,400500,1
|
|
20250429,142200,680059000,400500,400500,400500,400500,3
|
|
20250429,142100,678857500,400500,400500,400500,400500,1
|
|
20250429,142000,678457000,401000,401000,401000,401000,3
|
|
20250429,141900,677254000,400500,400500,400500,400500,0
|
|
20250429,141800,677254000,400500,400500,400500,400500,0
|
|
20250429,141700,677254000,400500,400500,400500,400500,1
|
|
20250429,141600,676853500,401000,401000,401000,401000,0
|
|
20250429,141500,676853500,401000,401000,401000,401000,0
|
|
20250429,141400,676853500,401000,401000,401000,401000,0
|
|
20250429,141300,676853500,401000,401000,401000,401000,2
|
|
20250429,141200,676051500,401000,401000,401000,401000,1
|
|
20250429,141100,675650500,401500,401500,401500,401500,1
|
|
20250429,141000,675249000,402000,401500,402000,401500,3
|
|
20250429,140900,674044000,401500,401500,401500,401500,0
|
|
20250429,140800,674044000,401500,401500,401500,401500,0
|
|
20250429,140700,674044000,401500,401000,401500,401000,5
|
|
20250429,140600,672038000,401500,401500,401500,401500,4
|
|
20250429,140500,670432000,401500,401500,401500,401500,1
|
|
20250429,140400,670030500,401500,401500,401500,401500,3
|
|
20250429,140300,668826000,402500,402500,402500,402500,0
|
|
20250429,140200,668826000,402500,402500,402500,402500,0
|
|
20250429,140100,668826000,402500,401500,402500,401500,18
|
|
20250429,140000,661598000,401500,401000,401500,401000,7
|
|
20250429,135900,658790500,401500,401500,401500,401000,3
|
|
20250429,135800,657586500,401000,401000,401000,401000,0
|
|
20250429,135700,657586500,401000,401000,401000,401000,3
|
|
20250429,135600,656383500,401500,401500,401500,401500,0
|
|
20250429,135500,656383500,401500,401500,401500,401500,0
|
|
20250429,135400,656383500,401500,401500,401500,401500,4
|
|
20250429,135300,654777500,402000,402000,402000,402000,1
|
|
20250429,135200,654375500,401500,401500,401500,401500,1
|
|
20250429,135100,653974000,402000,402000,402000,402000,0
|
|
20250429,135000,653974000,402000,402000,402000,402000,1
|
|
20250429,134900,653572000,401500,401500,401500,401500,4
|
|
20250429,134800,651966000,402000,402000,402000,402000,3
|
|
20250429,134700,650760000,401500,401500,401500,401500,2
|
|
20250429,134600,649957000,401500,401500,401500,401500,1
|
|
20250429,134500,649555500,402000,402000,402000,402000,0
|
|
20250429,134400,649555500,402000,402000,402000,402000,0
|
|
20250429,134300,649555500,402000,402000,402000,402000,2
|
|
20250429,134200,648751500,402500,402500,402500,402500,7
|
|
20250429,134100,645934000,402500,402500,402500,402500,1
|
|
20250429,134000,645531500,403000,402000,403000,401500,58
|
|
20250429,133900,622193000,402000,402000,402000,402000,0
|
|
20250429,133800,622193000,402000,402000,402000,402000,1
|
|
20250429,133700,621791000,401500,401500,401500,401500,0
|
|
20250429,133600,621791000,401500,401500,401500,401500,0
|
|
20250429,133500,621791000,401500,401500,401500,401500,0
|
|
20250429,133400,621791000,401500,401500,401500,401500,1
|
|
20250429,133300,621389500,402000,402000,402000,402000,1
|
|
20250429,133200,620987500,402000,402000,402000,402000,0
|
|
20250429,133100,620987500,402000,402000,402000,402000,0
|
|
20250429,133000,620987500,402000,402000,402000,402000,2
|
|
20250429,132900,620183500,401500,401500,401500,401500,0
|
|
20250429,132800,620183500,401500,401500,401500,401500,2
|
|
20250429,132700,619380500,401500,401500,401500,401500,1
|
|
20250429,132600,618979000,401500,401500,401500,401500,0
|
|
20250429,132500,618979000,401500,401500,401500,401500,3
|
|
20250429,132400,617774500,401500,401500,401500,401500,0
|
|
20250429,132300,617774500,401500,401500,401500,401500,0
|
|
20250429,132200,617774500,401500,401500,401500,401500,0
|
|
20250429,132100,617774500,401500,401000,401500,401000,6
|
|
20250429,132000,615367000,401000,401500,401500,401000,20
|
|
20250429,131900,607337500,401500,401500,401500,401500,1
|
|
20250429,131800,606936000,401500,401000,401500,401000,4
|
|
20250429,131700,605331500,401500,401500,401500,401500,14
|
|
20250429,131600,599710500,402000,402000,402000,402000,0
|
|
20250429,131500,599710500,402000,402000,402000,402000,1
|
|
20250429,131400,599308500,401500,401500,401500,401500,1
|
|
20250429,131300,598907000,402000,402000,402000,402000,1
|
|
20250429,131200,598505000,402000,402000,402000,402000,0
|
|
20250429,131100,598505000,402000,402000,402000,402000,0
|
|
20250429,131000,598505000,402000,401500,402000,401500,4
|
|
20250429,130900,596897500,402000,401500,402000,401500,2
|
|
20250429,130800,596094000,401500,401500,401500,401500,2
|
|
20250429,130700,595291000,402000,402000,402000,402000,1
|
|
20250429,130600,594889000,402000,402000,402000,402000,0
|
|
20250429,130500,594889000,402000,402000,402000,402000,1
|
|
20250429,130400,594487000,401500,401500,401500,401500,2
|
|
20250429,130300,593684000,401500,401500,401500,401500,1
|
|
20250429,130200,593282500,401500,401500,401500,401500,1
|
|
20250429,130100,592881000,401500,402000,402000,401500,3
|
|
20250429,130000,591676000,402000,402000,402000,402000,1
|
|
20250429,125900,591274000,402000,402000,402000,402000,4
|
|
20250429,125800,589666000,401500,401500,401500,401500,2
|
|
20250429,125700,588863000,401500,401500,401500,401500,0
|
|
20250429,125600,588863000,401500,401500,401500,401500,1
|
|
20250429,125500,588461500,402000,402000,402500,402000,15
|
|
20250429,125400,582431000,402500,402500,402500,402500,1
|
|
20250429,125300,582028500,402000,402000,402000,402000,1
|
|
20250429,125200,581626500,402500,402500,402500,402500,1
|
|
20250429,125100,581224000,402000,402000,402000,402000,0
|
|
20250429,125000,581224000,402000,402000,402000,402000,4
|
|
20250429,124900,579616000,402500,402500,402500,402500,1
|
|
20250429,124800,579213500,402000,402000,402000,402000,0
|
|
20250429,124700,579213500,402000,402000,402000,402000,0
|
|
20250429,124600,579213500,402000,402000,402000,402000,5
|
|
20250429,124500,577203500,402500,402500,402500,402500,3
|
|
20250429,124400,575996000,402500,402500,402500,402500,0
|
|
20250429,124300,575996000,402500,402500,402500,402500,1
|
|
20250429,124200,575593500,402500,402500,402500,402500,0
|
|
20250429,124100,575593500,402500,402500,402500,402500,0
|
|
20250429,124000,575593500,402500,402500,402500,402500,3
|
|
20250429,123900,574386000,403000,403000,403000,403000,1
|
|
20250429,123800,573983000,402500,402500,402500,402500,0
|
|
20250429,123700,573983000,402500,402500,402500,402500,1
|
|
20250429,123600,573580500,402000,402500,402500,402000,3
|
|
20250429,123500,572374000,403000,403000,403000,403000,1
|
|
20250429,123400,571971000,403000,403000,403000,403000,0
|
|
20250429,123300,571971000,403000,403000,403000,403000,0
|
|
20250429,123200,571971000,403000,402500,403000,402500,12
|
|
20250429,123100,567139500,402000,402500,402500,402000,5
|
|
20250429,123000,565127500,403000,403000,403000,403000,0
|
|
20250429,122900,565127500,403000,403000,403000,403000,1
|
|
20250429,122800,564724500,402500,402500,402500,402500,2
|
|
20250429,122700,563919500,402500,402500,402500,402500,1
|
|
20250429,122600,563517000,402500,402500,402500,402500,0
|
|
20250429,122500,563517000,402500,402500,402500,402500,0
|
|
20250429,122400,563517000,402500,402500,402500,402500,2
|
|
20250429,122300,562712000,403000,403000,403000,403000,3
|
|
20250429,122200,561503000,403000,403000,403000,403000,1
|
|
20250429,122100,561100000,403000,403000,403000,403000,0
|
|
20250429,122000,561100000,403000,403000,403000,403000,0
|
|
20250429,121900,561100000,403000,403000,403000,403000,0
|
|
20250429,121800,561100000,403000,403000,403000,403000,6
|
|
20250429,121700,558682000,403500,403500,403500,403500,0
|
|
20250429,121600,558682000,403500,403500,403500,403500,2
|
|
20250429,121500,557875000,403000,403000,403000,403000,2
|
|
20250429,121400,557069000,403000,403000,403000,403000,0
|
|
20250429,121300,557069000,403000,403000,403000,403000,1
|
|
20250429,121200,556666000,403000,403000,403000,403000,0
|
|
20250429,121100,556666000,403000,403000,403000,403000,3
|
|
20250429,121000,555457000,403500,403500,403500,403500,3
|
|
20250429,120900,554246500,403000,403000,403000,403000,0
|
|
20250429,120800,554246500,403000,403000,403500,403000,7
|
|
20250429,120700,551423500,403000,403000,403000,403000,0
|
|
20250429,120600,551423500,403000,403000,403000,403000,0
|
|
20250429,120500,551423500,403000,403000,403000,403000,2
|
|
20250429,120400,550617500,403000,403000,403000,403000,2
|
|
20250429,120300,549811500,403500,403500,403500,403500,8
|
|
20250429,120200,546583500,403500,403500,403500,403500,2
|
|
20250429,120100,545776500,403500,403500,403500,403500,8
|
|
20250429,120000,542548500,403500,403000,403500,403000,3
|
|
20250429,115900,541339000,403000,403000,403000,403000,4
|
|
20250429,115800,539727000,403500,403000,403500,403000,3
|
|
20250429,115700,538517000,403500,403500,403500,403500,5
|
|
20250429,115600,536499500,403500,403500,403500,403500,45
|
|
20250429,115500,518342000,403000,403000,403000,403000,2
|
|
20250429,115400,517536000,403500,403500,403500,403500,0
|
|
20250429,115300,517536000,403500,403000,403500,403000,5
|
|
20250429,115200,515520500,403500,403500,403500,403500,6
|
|
20250429,115100,513099500,403000,403000,403000,403000,0
|
|
20250429,115000,513099500,403000,403000,403000,403000,0
|
|
20250429,114900,513099500,403000,403000,403000,403000,0
|
|
20250429,114800,513099500,403000,403000,403000,403000,0
|
|
20250429,114700,513099500,403000,403000,403000,403000,6
|
|
20250429,114600,510681500,403000,403000,403000,403000,5
|
|
20250429,114500,508666500,402500,402500,402500,402500,0
|
|
20250429,114400,508666500,402500,402500,402500,402500,0
|
|
20250429,114300,508666500,402500,402500,402500,402500,0
|
|
20250429,114200,508666500,402500,402500,402500,402500,0
|
|
20250429,114100,508666500,402500,403000,403000,402500,5
|
|
20250429,114000,506652000,403000,403000,403000,403000,2
|
|
20250429,113900,505846000,403500,403500,403500,403500,8
|
|
20250429,113800,502618000,403000,403000,403000,403000,0
|
|
20250429,113700,502618000,403000,403000,403000,403000,0
|
|
20250429,113600,502618000,403000,403000,403000,403000,0
|
|
20250429,113500,502618000,403000,403500,403500,403000,6
|
|
20250429,113400,500198000,403500,403500,403500,403500,6
|
|
20250429,113300,497777000,403500,403500,403500,403500,1
|
|
20250429,113200,497373500,403500,403500,403500,403500,0
|
|
20250429,113100,497373500,403500,403500,403500,403500,1
|
|
20250429,113000,496970000,403000,403000,403000,403000,0
|
|
20250429,112900,496970000,403000,403000,403000,403000,0
|
|
20250429,112800,496970000,403000,403000,403000,403000,1
|
|
20250429,112700,496567000,403500,403500,403500,403500,2
|
|
20250429,112600,495760000,403500,403500,403500,403500,6
|
|
20250429,112500,493339000,403500,403500,403500,403500,0
|
|
20250429,112400,493339000,403500,403500,403500,403500,22
|
|
20250429,112300,484462000,403000,403000,403000,403000,0
|
|
20250429,112200,484462000,403000,403000,403000,403000,24
|
|
20250429,112100,474790000,403500,403000,403500,403000,7
|
|
20250429,112000,471968000,403000,402500,403000,402500,8
|
|
20250429,111900,468745000,403000,403000,403000,403000,3
|
|
20250429,111800,467536000,403000,403000,403000,403000,0
|
|
20250429,111700,467536000,403000,403000,403000,403000,0
|
|
20250429,111600,467536000,403000,403000,403000,403000,2
|
|
20250429,111500,466730000,403000,402500,403000,402500,2
|
|
20250429,111400,465924500,403000,403000,403000,403000,1
|
|
20250429,111300,465521500,403000,402500,403000,402500,7
|
|
20250429,111200,462702000,403000,402500,403000,402500,18
|
|
20250429,111100,455454500,402500,402000,402500,402000,2
|
|
20250429,111000,454650000,402500,402500,402500,402500,6
|
|
20250429,110900,452235000,402500,402000,402500,402000,4
|
|
20250429,110800,450625500,402500,402500,402500,402500,0
|
|
20250429,110700,450625500,402500,402000,402500,402000,6
|
|
20250429,110600,448211500,402500,402000,402500,402000,19
|
|
20250429,110500,440565000,402500,402500,402500,402500,3
|
|
20250429,110400,439357500,402500,402500,402500,402500,0
|
|
20250429,110300,439357500,402500,402500,402500,402500,1
|
|
20250429,110200,438955000,402000,403500,404000,402000,11
|
|
20250429,110100,434520000,403500,403500,403500,403500,0
|
|
20250429,110000,434520000,403500,403500,403500,403500,5
|
|
20250429,105900,432502500,403500,403500,403500,403500,0
|
|
20250429,105800,432502500,403500,402500,403500,402500,12
|
|
20250429,105700,427671000,402000,402000,402000,402000,0
|
|
20250429,105600,427671000,402000,402000,402000,402000,1
|
|
20250429,105500,427269000,402500,402500,402500,402500,1
|
|
20250429,105400,426866500,403000,403000,403000,403000,0
|
|
20250429,105300,426866500,403000,403000,403000,403000,0
|
|
20250429,105200,426866500,403000,403000,403000,403000,1
|
|
20250429,105100,426463500,403500,403500,403500,403500,5
|
|
20250429,105000,424446000,402500,403500,403500,402000,17
|
|
20250429,104900,417590000,403500,403500,403500,403500,6
|
|
20250429,104800,415169000,403500,403500,403500,403500,0
|
|
20250429,104700,415169000,403500,403500,403500,403500,0
|
|
20250429,104600,415169000,403500,402500,403500,402500,3
|
|
20250429,104500,413959500,403500,403500,403500,403500,2
|
|
20250429,104400,413152500,403000,403000,403500,403000,9
|
|
20250429,104300,409523500,403000,403000,403000,403000,0
|
|
20250429,104200,409523500,403000,403000,403000,403000,1
|
|
20250429,104100,409120500,404000,404000,404000,404000,0
|
|
20250429,104000,409120500,404000,404000,404000,404000,1
|
|
20250429,103900,408716500,404000,404000,404000,404000,0
|
|
20250429,103800,408716500,404000,402000,404000,402000,9
|
|
20250429,103700,405090000,404000,404000,404000,404000,0
|
|
20250429,103600,405090000,404000,404000,404000,402500,56
|
|
20250429,103500,382471500,404000,404000,404000,404000,1
|
|
20250429,103400,382067500,404500,404500,404500,404500,2
|
|
20250429,103300,381258500,404500,404000,404500,404000,11
|
|
20250429,103200,376809500,404000,404000,404000,404000,1
|
|
20250429,103100,376405500,404000,404000,404000,404000,0
|
|
20250429,103000,376405500,404000,404000,404000,404000,2
|
|
20250429,102900,375597500,404000,404500,404500,404000,5
|
|
20250429,102800,373577000,404500,404500,404500,404500,0
|
|
20250429,102700,373577000,404500,404500,404500,404500,0
|
|
20250429,102600,373577000,404500,404500,404500,404500,0
|
|
20250429,102500,373577000,404500,404500,404500,404500,1
|
|
20250429,102400,373172500,404000,404000,404000,404000,1
|
|
20250429,102300,372768500,404000,404000,404000,404000,1
|
|
20250429,102200,372364500,404000,404000,404000,404000,1
|
|
20250429,102100,371960500,404000,404000,404000,404000,5
|
|
20250429,102000,369940500,404000,404000,404000,404000,3
|
|
20250429,101900,368728500,404000,404000,404000,404000,0
|
|
20250429,101800,368728500,404000,404000,404000,404000,1
|
|
20250429,101700,368324500,403500,403500,403500,403500,0
|
|
20250429,101600,368324500,403500,403500,403500,403500,1
|
|
20250429,101500,367921000,403000,403000,403000,403000,1
|
|
20250429,101400,367518000,404000,404000,404000,404000,0
|
|
20250429,101300,367518000,404000,404000,404000,404000,0
|
|
20250429,101200,367518000,404000,404000,404000,404000,8
|
|
20250429,101100,364286000,402500,404000,404000,402500,3
|
|
20250429,101000,363075500,404000,403000,404000,403000,7
|
|
20250429,100900,360251500,403500,403500,403500,403500,3
|
|
20250429,100800,359041000,403500,403500,403500,403500,0
|
|
20250429,100700,359041000,403500,403500,403500,401500,13
|
|
20250429,100600,353809500,403500,403500,403500,403500,0
|
|
20250429,100500,353809500,403500,403500,403500,403500,2
|
|
20250429,100400,353002500,402500,402500,402500,402500,0
|
|
20250429,100300,353002500,402500,401500,402500,401500,7
|
|
20250429,100200,350186000,401500,401500,401500,401500,1
|
|
20250429,100100,349784500,403500,403500,403500,401000,12
|
|
20250429,100000,344945000,403500,403500,403500,403500,2
|
|
20250429,095900,344138000,401500,402500,402500,401500,30
|
|
20250429,095800,332065000,403500,403500,403500,403500,3
|
|
20250429,095700,330854500,403500,403500,403500,403500,1
|
|
20250429,095600,330451000,405000,405000,405000,405000,0
|
|
20250429,095500,330451000,405000,404000,405000,404000,4
|
|
20250429,095400,328833000,404500,404500,404500,404500,2
|
|
20250429,095300,328024000,404500,404500,404500,404500,1
|
|
20250429,095200,327619500,404500,404000,404500,404000,4
|
|
20250429,095100,326003000,404000,404500,404500,404000,49
|
|
20250429,095000,306201000,405000,404000,405000,404000,101
|
|
20250429,094900,265348000,404000,404000,404000,404000,0
|
|
20250429,094800,265348000,404000,403500,404000,403500,2
|
|
20250429,094700,264540500,404000,404000,404000,404000,1
|
|
20250429,094600,264136500,404500,404500,404500,404500,24
|
|
20250429,094500,254428500,404000,404000,404000,404000,2
|
|
20250429,094400,253620500,404500,404500,404500,404500,0
|
|
20250429,094300,253620500,404500,404500,404500,404500,3
|
|
20250429,094200,252407000,404500,404000,404500,404000,41
|
|
20250429,094100,235837000,403500,403500,403500,403500,1
|
|
20250429,094000,235433500,404000,404000,404000,403500,3
|
|
20250429,093900,234222000,404000,404000,404000,404000,3
|
|
20250429,093800,233010000,403500,403500,403500,403500,0
|
|
20250429,093700,233010000,403500,403500,403500,403500,0
|
|
20250429,093600,233010000,403500,403500,403500,403500,10
|
|
20250429,093500,228975000,403500,403500,403500,403500,3
|
|
20250429,093400,227764500,403500,403500,403500,403500,2
|
|
20250429,093300,226957500,403500,403500,403500,403500,2
|
|
20250429,093200,226150500,403500,403000,403500,403000,44
|
|
20250429,093100,208410000,403000,403000,403000,403000,0
|
|
20250429,093000,208410000,403000,403000,403000,403000,3
|
|
20250429,092900,207201000,403000,403000,403000,403000,0
|
|
20250429,092800,207201000,403000,403000,403000,403000,24
|
|
20250429,092700,197529000,402000,402000,402000,402000,1
|
|
20250429,092600,197127000,402000,402000,402000,402000,0
|
|
20250429,092500,197127000,402000,402000,402500,402000,12
|
|
20250429,092400,192302000,403000,402000,403000,402000,16
|
|
20250429,092300,185869000,402000,402000,402000,402000,0
|
|
20250429,092200,185869000,402000,402000,402000,402000,1
|
|
20250429,092100,185467000,403000,403000,403000,403000,0
|
|
20250429,092000,185467000,403000,403000,403000,403000,0
|
|
20250429,091900,185467000,403000,403000,403000,403000,0
|
|
20250429,091800,185467000,403000,402500,403000,402500,52
|
|
20250429,091700,164519000,402500,402000,403500,402000,54
|
|
20250429,091600,142758500,402000,401000,403000,401000,157
|
|
20250429,091500,79634000,401000,401000,401000,401000,2
|
|
20250429,091400,78832000,399500,399500,399500,399500,0
|
|
20250429,091300,78832000,399500,399500,399500,399500,2
|
|
20250429,091200,78033000,400000,400000,400000,400000,0
|
|
20250429,091100,78033000,400000,401000,401000,400000,2
|
|
20250429,091000,77232000,399500,400500,402000,399500,84
|
|
20250429,090900,43532500,401000,401000,401000,401000,0
|
|
20250429,090800,43532500,401000,399500,401000,399500,52
|
|
20250429,090700,22755500,400000,401000,401000,399500,14
|
|
20250429,090600,17154500,400000,401500,401500,400000,5
|
|
20250429,090500,15153000,400000,400000,400000,400000,0
|
|
20250429,090400,15153000,400000,400000,400000,400000,0
|
|
20250429,090300,15153000,400000,399500,400000,399500,6
|
|
20250429,090200,12753500,398500,398500,398500,398500,0
|
|
20250429,090100,12753500,398500,399000,399000,398500,25
|
|
20250429,090000,2790500,399000,398500,399000,398500,7
|