580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250422,183700,701411675,27500,27500,27500,27500,450
|
|
20250422,183600,701411675,27500,27500,27500,27500,0
|
|
20250422,183500,701411675,27500,27500,27500,27500,0
|
|
20250422,183400,701411675,27500,27500,27500,27500,0
|
|
20250422,183300,701411675,27500,27500,27500,27500,0
|
|
20250422,183200,701411675,27500,27500,27500,27500,0
|
|
20250422,183100,701411675,27500,27500,27500,27500,0
|
|
20250422,183000,701411675,27500,27500,27500,27500,0
|
|
20250422,182900,701411675,27500,27500,27500,27500,0
|
|
20250422,182800,701411675,27500,27500,27500,27500,0
|
|
20250422,182700,701411675,27500,27500,27500,27500,0
|
|
20250422,182600,701411675,27500,27500,27500,27500,0
|
|
20250422,182500,701411675,27500,27500,27500,27500,0
|
|
20250422,182400,701411675,27500,27500,27500,27500,0
|
|
20250422,182300,701411675,27500,27500,27500,27500,0
|
|
20250422,182200,701411675,27500,27500,27500,27500,0
|
|
20250422,182100,701411675,27500,27500,27500,27500,0
|
|
20250422,182000,701411675,27500,27500,27500,27500,0
|
|
20250422,181900,701411675,27500,27500,27500,27500,0
|
|
20250422,181800,701411675,27500,27500,27500,27500,0
|
|
20250422,181700,701411675,27500,27500,27500,27500,0
|
|
20250422,181600,701411675,27500,27500,27500,27500,0
|
|
20250422,181500,701411675,27500,27500,27500,27500,0
|
|
20250422,181400,701411675,27500,27500,27500,27500,0
|
|
20250422,181300,701411675,27500,27500,27500,27500,0
|
|
20250422,181200,701411675,27500,27500,27500,27500,0
|
|
20250422,181100,701411675,27500,27500,27500,27500,0
|
|
20250422,181000,701411675,27500,27500,27500,27500,0
|
|
20250422,180900,701411675,27500,27500,27500,27500,0
|
|
20250422,180800,701411675,27500,27500,27500,27500,0
|
|
20250422,180700,701411675,27500,27500,27500,27500,450
|
|
20250422,180600,701411675,27500,27500,27500,27500,0
|
|
20250422,180500,701411675,27500,27500,27500,27500,0
|
|
20250422,180400,701411675,27500,27500,27500,27500,0
|
|
20250422,180300,701411675,27500,27500,27500,27500,0
|
|
20250422,180200,701411675,27500,27500,27500,27500,0
|
|
20250422,180100,701411675,27500,27500,27500,27500,0
|
|
20250422,180000,701411675,27500,27500,27500,27500,0
|
|
20250422,175900,701411675,27500,27500,27500,27500,0
|
|
20250422,175800,701411675,27500,27500,27500,27500,0
|
|
20250422,175700,701411675,27500,27500,27500,27500,0
|
|
20250422,175600,701411675,27500,27500,27500,27500,0
|
|
20250422,175500,701411675,27500,27500,27500,27500,0
|
|
20250422,175400,701411675,27500,27500,27500,27500,0
|
|
20250422,175300,701411675,27500,27500,27500,27500,0
|
|
20250422,175200,701411675,27500,27500,27500,27500,0
|
|
20250422,175100,701411675,27500,27500,27500,27500,0
|
|
20250422,175000,701411675,27500,27500,27500,27500,0
|
|
20250422,174900,701411675,27500,27500,27500,27500,0
|
|
20250422,174800,701411675,27500,27500,27500,27500,0
|
|
20250422,174700,701411675,27500,27500,27500,27500,0
|
|
20250422,174600,701411675,27500,27500,27500,27500,0
|
|
20250422,174500,701411675,27500,27500,27500,27500,0
|
|
20250422,174400,701411675,27500,27500,27500,27500,0
|
|
20250422,174300,701411675,27500,27500,27500,27500,0
|
|
20250422,174200,701411675,27500,27500,27500,27500,0
|
|
20250422,174100,701411675,27500,27500,27500,27500,0
|
|
20250422,174000,701411675,27500,27500,27500,27500,0
|
|
20250422,173900,701411675,27500,27500,27500,27500,0
|
|
20250422,173800,701411675,27500,27500,27500,27500,0
|
|
20250422,173700,701411675,27500,27500,27500,27500,450
|
|
20250422,173600,701411675,27500,27500,27500,27500,0
|
|
20250422,173500,701411675,27500,27500,27500,27500,0
|
|
20250422,173400,701411675,27500,27500,27500,27500,0
|
|
20250422,173300,701411675,27500,27500,27500,27500,0
|
|
20250422,173200,701411675,27500,27500,27500,27500,0
|
|
20250422,173100,701411675,27500,27500,27500,27500,0
|
|
20250422,173000,701411675,27500,27500,27500,27500,0
|
|
20250422,172900,701411675,27500,27500,27500,27500,0
|
|
20250422,172800,701411675,27500,27500,27500,27500,0
|
|
20250422,172700,701411675,27500,27500,27500,27500,0
|
|
20250422,172600,701411675,27500,27500,27500,27500,0
|
|
20250422,172500,701411675,27500,27500,27500,27500,0
|
|
20250422,172400,701411675,27500,27500,27500,27500,0
|
|
20250422,172300,701411675,27500,27500,27500,27500,0
|
|
20250422,172200,701411675,27500,27500,27500,27500,0
|
|
20250422,172100,701411675,27500,27500,27500,27500,0
|
|
20250422,172000,701411675,27500,27500,27500,27500,0
|
|
20250422,171900,701411675,27500,27500,27500,27500,0
|
|
20250422,171800,701411675,27500,27500,27500,27500,0
|
|
20250422,171700,701411675,27500,27500,27500,27500,0
|
|
20250422,171600,701411675,27500,27500,27500,27500,0
|
|
20250422,171500,701411675,27500,27500,27500,27500,0
|
|
20250422,171400,701411675,27500,27500,27500,27500,0
|
|
20250422,171300,701411675,27500,27500,27500,27500,0
|
|
20250422,171200,701411675,27500,27500,27500,27500,0
|
|
20250422,171100,701411675,27500,27500,27500,27500,0
|
|
20250422,171000,701411675,27500,27500,27500,27500,0
|
|
20250422,170900,701411675,27500,27500,27500,27500,0
|
|
20250422,170800,701411675,27500,27500,27500,27500,0
|
|
20250422,170700,701411675,27500,27500,27500,27500,450
|
|
20250422,170600,701411675,27500,27500,27500,27500,0
|
|
20250422,170500,701411675,27500,27500,27500,27500,0
|
|
20250422,170400,701411675,27500,27500,27500,27500,0
|
|
20250422,170300,701411675,27500,27500,27500,27500,0
|
|
20250422,170200,701411675,27500,27500,27500,27500,0
|
|
20250422,170100,701411675,27500,27500,27500,27500,0
|
|
20250422,170000,701411675,27500,27500,27500,27500,0
|
|
20250422,165900,701411675,27500,27500,27500,27500,0
|
|
20250422,165800,701411675,27500,27500,27500,27500,0
|
|
20250422,165700,701411675,27500,27500,27500,27500,0
|
|
20250422,165600,701411675,27500,27500,27500,27500,0
|
|
20250422,165500,701411675,27500,27500,27500,27500,0
|
|
20250422,165400,701411675,27500,27500,27500,27500,0
|
|
20250422,165300,701411675,27500,27500,27500,27500,0
|
|
20250422,165200,701411675,27500,27500,27500,27500,0
|
|
20250422,165100,701411675,27500,27500,27500,27500,0
|
|
20250422,165000,701411675,27500,27500,27500,27500,0
|
|
20250422,164900,701411675,27500,27500,27500,27500,0
|
|
20250422,164800,701411675,27500,27500,27500,27500,0
|
|
20250422,164700,701411675,27500,27500,27500,27500,0
|
|
20250422,164600,701411675,27500,27500,27500,27500,0
|
|
20250422,164500,701411675,27500,27500,27500,27500,0
|
|
20250422,164400,701411675,27500,27500,27500,27500,0
|
|
20250422,164300,701411675,27500,27500,27500,27500,0
|
|
20250422,164200,701411675,27500,27500,27500,27500,0
|
|
20250422,164100,701411675,27500,27500,27500,27500,0
|
|
20250422,164000,701411675,27500,27500,27500,27500,0
|
|
20250422,163900,701411675,27500,27500,27500,27500,0
|
|
20250422,163800,701411675,27500,27500,27500,27500,0
|
|
20250422,163700,701411675,27500,27500,27500,27500,450
|
|
20250422,163600,701411675,27500,27500,27500,27500,0
|
|
20250422,163500,701411675,27500,27500,27500,27500,0
|
|
20250422,163400,701411675,27500,27500,27500,27500,0
|
|
20250422,163300,701411675,27500,27500,27500,27500,0
|
|
20250422,163200,701411675,27500,27500,27500,27500,0
|
|
20250422,163100,701411675,27500,27500,27500,27500,0
|
|
20250422,163000,701411675,27500,27500,27500,27500,0
|
|
20250422,162900,701411675,27500,27500,27500,27500,0
|
|
20250422,162800,701411675,27500,27500,27500,27500,0
|
|
20250422,162700,701411675,27500,27500,27500,27500,0
|
|
20250422,162600,701411675,27500,27500,27500,27500,0
|
|
20250422,162500,701411675,27500,27500,27500,27500,0
|
|
20250422,162400,701411675,27500,27500,27500,27500,0
|
|
20250422,162300,701411675,27500,27500,27500,27500,0
|
|
20250422,162200,701411675,27500,27500,27500,27500,0
|
|
20250422,162100,701411675,27500,27500,27500,27500,0
|
|
20250422,162000,701411675,27500,27500,27500,27500,0
|
|
20250422,161900,701411675,27500,27500,27500,27500,0
|
|
20250422,161800,701411675,27500,27500,27500,27500,0
|
|
20250422,161700,701411675,27500,27500,27500,27500,0
|
|
20250422,161600,701411675,27500,27500,27500,27500,0
|
|
20250422,161500,701411675,27500,27500,27500,27500,0
|
|
20250422,161400,701411675,27500,27500,27500,27500,0
|
|
20250422,161300,701411675,27500,27500,27500,27500,0
|
|
20250422,161200,701411675,27500,27500,27500,27500,0
|
|
20250422,161100,701411675,27500,27500,27500,27500,0
|
|
20250422,161000,701411675,27500,27500,27500,27500,0
|
|
20250422,160900,701411675,27500,27500,27500,27500,0
|
|
20250422,160800,701411675,27500,27500,27500,27500,0
|
|
20250422,160700,701411675,27500,27500,27500,27500,450
|
|
20250422,160600,701411675,27500,27500,27500,27500,0
|
|
20250422,160500,701411675,27500,27500,27500,27500,0
|
|
20250422,160400,701411675,27500,27500,27500,27500,0
|
|
20250422,160300,701411675,27500,27500,27500,27500,0
|
|
20250422,160200,701411675,27500,27500,27500,27500,0
|
|
20250422,160100,701411675,27500,27500,27500,27500,0
|
|
20250422,160000,701411675,27500,27500,27500,27500,0
|
|
20250422,155900,701411675,27500,27500,27500,27500,0
|
|
20250422,155800,701411675,27500,27500,27500,27500,0
|
|
20250422,155700,701411675,27500,27500,27500,27500,0
|
|
20250422,155600,701411675,27500,27500,27500,27500,0
|
|
20250422,155500,701411675,27500,27500,27500,27500,0
|
|
20250422,155400,701411675,27500,27500,27500,27500,0
|
|
20250422,155300,701411675,27500,27500,27500,27500,0
|
|
20250422,155200,701411675,27500,27500,27500,27500,0
|
|
20250422,155100,701411675,27500,27500,27500,27500,0
|
|
20250422,155000,701411675,27500,27500,27500,27500,0
|
|
20250422,154900,701411675,27500,27500,27500,27500,0
|
|
20250422,154800,701411675,27500,27500,27500,27500,0
|
|
20250422,154700,701411675,27500,27500,27500,27500,0
|
|
20250422,154600,701411675,27500,27500,27500,27500,0
|
|
20250422,154500,701411675,27500,27500,27500,27500,0
|
|
20250422,154400,701411675,27500,27500,27500,27500,0
|
|
20250422,154300,701411675,27500,27500,27500,27500,0
|
|
20250422,154200,701411675,27500,27500,27500,27500,0
|
|
20250422,154100,701411675,27500,27500,27500,27500,0
|
|
20250422,154000,701411675,27500,27500,27500,27500,0
|
|
20250422,153900,701411675,27500,27500,27500,27500,0
|
|
20250422,153800,701411675,27500,27500,27500,27500,0
|
|
20250422,153700,701411675,27500,27500,27500,27500,450
|
|
20250422,153600,701411675,27500,27500,27500,27500,0
|
|
20250422,153500,701411675,27500,27500,27500,27500,0
|
|
20250422,153400,701411675,27500,27500,27500,27500,0
|
|
20250422,153300,701411675,27500,27500,27500,27500,0
|
|
20250422,153200,701411675,27500,27500,27500,27500,0
|
|
20250422,153100,701411675,27500,27500,27500,27500,0
|
|
20250422,153000,701411675,27500,27500,27500,27500,450
|
|
20250422,152900,689036675,27550,27550,27550,27550,0
|
|
20250422,152800,689036675,27550,27550,27550,27550,0
|
|
20250422,152700,689036675,27550,27550,27550,27550,0
|
|
20250422,152600,689036675,27550,27550,27550,27550,0
|
|
20250422,152500,689036675,27550,27550,27550,27550,0
|
|
20250422,152400,689036675,27550,27550,27550,27550,0
|
|
20250422,152300,689036675,27550,27550,27550,27550,0
|
|
20250422,152200,689036675,27550,27550,27550,27550,0
|
|
20250422,152100,689036675,27550,27550,27550,27550,0
|
|
20250422,152000,689036675,27550,27550,27550,27550,0
|
|
20250422,151900,689036675,27550,27550,27550,27400,58
|
|
20250422,151800,687443475,27550,27550,27550,27550,1
|
|
20250422,151700,687415925,27450,27450,27450,27450,26
|
|
20250422,151600,686702225,27550,27450,27600,27450,42
|
|
20250422,151500,685546225,27600,27400,27600,27400,14
|
|
20250422,151400,685162425,27600,27450,27600,27400,341
|
|
20250422,151300,675813225,27600,27550,27600,27550,3
|
|
20250422,151200,675730475,27450,27600,27600,27450,14
|
|
20250422,151100,675346025,27450,27600,27600,27450,29
|
|
20250422,151000,674549825,27600,27550,27600,27550,30
|
|
20250422,150900,673722825,27450,27500,27500,27450,169
|
|
20250422,150800,669082575,27550,27500,27550,27500,212
|
|
20250422,150700,663252525,27500,27500,27500,27500,26
|
|
20250422,150600,662537525,27500,27600,27600,27500,18
|
|
20250422,150500,662042025,27650,27650,27650,27500,71
|
|
20250422,150400,660083325,27500,27500,27500,27500,26
|
|
20250422,150300,659368325,27500,27500,27500,27500,13
|
|
20250422,150200,659010825,27650,27650,27650,27650,0
|
|
20250422,150100,659010825,27650,27650,27650,27650,7
|
|
20250422,150000,658817275,27550,27550,27550,27550,38
|
|
20250422,145900,657770375,27550,27500,27550,27500,36
|
|
20250422,145800,656778925,27650,27650,27650,27650,9
|
|
20250422,145700,656530075,27500,27650,27650,27500,41
|
|
20250422,145600,655399175,27650,27450,27650,27450,231
|
|
20250422,145500,649014625,27650,27500,27650,27450,42
|
|
20250422,145400,647859225,27650,27650,27650,27650,0
|
|
20250422,145300,647859225,27650,27500,27650,27500,36
|
|
20250422,145200,646868625,27500,27500,27500,27500,22
|
|
20250422,145100,646263625,27500,27500,27500,27500,12
|
|
20250422,145000,645933625,27650,27500,27650,27500,268
|
|
20250422,144900,638539975,27600,27600,27600,27600,0
|
|
20250422,144800,638539975,27600,27500,27600,27500,50
|
|
20250422,144700,637163325,27500,27500,27500,27500,22
|
|
20250422,144600,636558325,27500,27500,27500,27500,20
|
|
20250422,144500,636008325,27500,27450,27500,27450,23
|
|
20250422,144400,635375875,27500,27450,27500,27450,20
|
|
20250422,144300,634826525,27450,27450,27500,27450,36
|
|
20250422,144200,633837875,27450,27500,27500,27450,28
|
|
20250422,144100,633068225,27500,27500,27500,27500,32
|
|
20250422,144000,632188225,27450,27450,27450,27450,20
|
|
20250422,143900,631639225,27450,27500,27500,27450,14
|
|
20250422,143800,631254275,27500,27500,27500,27400,1028
|
|
20250422,143700,603054025,27500,27500,27500,27500,32
|
|
20250422,143600,602174025,27500,27500,27500,27500,41
|
|
20250422,143500,601046525,27500,27500,27500,27500,43
|
|
20250422,143400,599864025,27500,27500,27550,27500,15
|
|
20250422,143300,599451225,27500,27500,27550,27500,32
|
|
20250422,143200,598570825,27500,27500,27500,27500,21
|
|
20250422,143100,597993325,27500,27450,27500,27450,40
|
|
20250422,143000,596894025,27500,27550,27550,27500,45
|
|
20250422,142900,595655075,27450,27500,27500,27450,25
|
|
20250422,142800,594968175,27500,27450,27500,27450,7
|
|
20250422,142700,594775725,27550,27500,27550,27500,17
|
|
20250422,142600,594308025,27500,27500,27500,27500,35
|
|
20250422,142500,593345525,27500,27550,27550,27500,54
|
|
20250422,142400,591857875,27550,27550,27550,27550,0
|
|
20250422,142300,591857875,27550,27500,27550,27500,49
|
|
20250422,142200,590509925,27500,27500,27500,27500,26
|
|
20250422,142100,589794925,27500,27500,27500,27500,42
|
|
20250422,142000,588639925,27500,27525,27550,27500,74
|
|
20250422,141900,586604850,27550,27500,27550,27500,11
|
|
20250422,141800,586302100,27550,27550,27550,27550,27
|
|
20250422,141700,585558250,27550,27500,27550,27500,35
|
|
20250422,141600,584594650,27500,27500,27500,27500,81
|
|
20250422,141500,582367150,27500,27500,27500,27500,13
|
|
20250422,141400,582009650,27500,27500,27500,27500,41
|
|
20250422,141300,580882150,27500,27550,27600,27500,37
|
|
20250422,141200,579863000,27550,27550,27550,27500,20
|
|
20250422,141100,579312350,27550,27550,27550,27550,40
|
|
20250422,141000,578210350,27500,27550,27550,27500,37
|
|
20250422,140900,577191250,27550,27550,27550,27550,54
|
|
20250422,140800,575703550,27600,27600,27600,27600,0
|
|
20250422,140700,575703550,27600,27600,27600,27600,1
|
|
20250422,140600,575675950,27650,27550,27650,27550,142
|
|
20250422,140500,571757250,27550,27550,27550,27500,37
|
|
20250422,140400,570738550,27500,27500,27500,27500,22
|
|
20250422,140300,570133550,27600,27500,27600,27500,415
|
|
20250422,140200,558716700,27550,27550,27550,27550,0
|
|
20250422,140100,558716700,27550,27550,27600,27550,198
|
|
20250422,140000,553261750,27600,27550,27600,27550,188
|
|
20250422,135900,548082100,27600,27550,27600,27550,37
|
|
20250422,135800,547062700,27600,27650,27650,27600,30
|
|
20250422,135700,546233650,27650,27600,27650,27600,212
|
|
20250422,135600,540381500,27600,27600,27600,27600,33
|
|
20250422,135500,539470700,27550,27550,27550,27550,44
|
|
20250422,135400,538258500,27550,27600,27650,27550,17
|
|
20250422,135300,537789400,27650,27600,27650,27600,34
|
|
20250422,135200,536849650,27600,27650,27650,27600,31
|
|
20250422,135100,535993800,27650,27600,27650,27600,14
|
|
20250422,135000,535607350,27750,27650,27750,27650,137
|
|
20250422,134900,531818900,27650,27700,27750,27650,43
|
|
20250422,134800,530628100,27700,27700,27700,27700,0
|
|
20250422,134700,530628100,27700,27600,27700,27600,63
|
|
20250422,134600,528887050,27650,27600,27650,27600,14
|
|
20250422,134500,528500600,27600,27650,27650,27600,33
|
|
20250422,134400,527588450,27650,27650,27650,27600,25
|
|
20250422,134300,526898200,27650,27600,27650,27600,51
|
|
20250422,134200,525490350,27600,27600,27600,27600,20
|
|
20250422,134100,524938350,27650,27650,27650,27650,19
|
|
20250422,134000,524413000,27650,27650,27650,27650,40
|
|
20250422,133900,523307000,27650,27650,27650,27650,26
|
|
20250422,133800,522588100,27650,27650,27650,27650,7
|
|
20250422,133700,522394550,27700,27700,27700,27700,40
|
|
20250422,133600,521286550,27650,27650,27700,27650,42
|
|
20250422,133500,520124950,27650,27650,27650,27650,20
|
|
20250422,133400,519571950,27700,27700,27700,27700,54
|
|
20250422,133300,518076150,27650,27650,27650,27650,79
|
|
20250422,133200,515891800,27650,27650,27650,27650,13
|
|
20250422,133100,515532350,27650,27650,27650,27650,16
|
|
20250422,133000,515089950,27750,27700,27750,27700,79
|
|
20250422,132900,512901400,27650,27650,27650,27650,46
|
|
20250422,132800,511629500,27650,27650,27650,27650,27
|
|
20250422,132700,510882950,27650,27700,27700,27650,15
|
|
20250422,132600,510468100,27650,27650,27700,27650,32
|
|
20250422,132500,509583250,27700,27700,27700,27700,5
|
|
20250422,132400,509444750,27700,27650,27700,27650,191
|
|
20250422,132300,504163100,27650,27650,27650,27650,28
|
|
20250422,132200,503388900,27700,27650,27700,27650,22
|
|
20250422,132100,502780400,27650,27650,27650,27650,25
|
|
20250422,132000,502089150,27700,27650,27750,27650,144
|
|
20250422,131900,498101350,27650,27650,27650,27650,41
|
|
20250422,131800,496967700,27650,27650,27650,27650,12
|
|
20250422,131700,496635900,27700,27650,27700,27650,20
|
|
20250422,131600,496082850,27700,27700,27700,27700,44
|
|
20250422,131500,494864050,27700,27700,27750,27650,32
|
|
20250422,131400,493977950,27700,27650,27700,27650,61
|
|
20250422,131300,492289800,27650,27700,27700,27650,18
|
|
20250422,131200,491791950,27750,27750,27750,27750,0
|
|
20250422,131100,491791950,27750,27700,27750,27700,149
|
|
20250422,131000,487664450,27700,27700,27700,27700,38
|
|
20250422,130900,486611850,27700,27700,27700,27700,37
|
|
20250422,130800,485586950,27700,27650,27700,27650,24
|
|
20250422,130700,484923150,27650,27650,27700,27650,76
|
|
20250422,130600,482820500,27650,27650,27650,27650,6
|
|
20250422,130500,482654600,27700,27700,27700,27700,0
|
|
20250422,130400,482654600,27700,27650,27700,27650,33
|
|
20250422,130300,481741450,27700,27700,27700,27700,276
|
|
20250422,130200,474096250,27700,27750,27750,27700,28
|
|
20250422,130100,473319900,27750,27750,27750,27750,24
|
|
20250422,130000,472653900,27800,27700,27800,27700,46
|
|
20250422,125900,471377650,27750,27750,27750,27750,33
|
|
20250422,125800,470461900,27750,27750,27750,27750,13
|
|
20250422,125700,470101150,27750,27750,27750,27750,28
|
|
20250422,125600,469324150,27750,27750,27800,27750,59
|
|
20250422,125500,467686700,27750,27800,27800,27750,32
|
|
20250422,125400,466798350,27800,27800,27800,27800,7
|
|
20250422,125300,466603750,27800,27750,27800,27750,25
|
|
20250422,125200,465909150,27750,27750,27750,27750,23
|
|
20250422,125100,465270900,27800,27750,27800,27750,47
|
|
20250422,125000,463966450,27800,27800,27800,27800,39
|
|
20250422,124900,462882250,27850,27850,27850,27850,0
|
|
20250422,124800,462882250,27850,27850,27850,27850,45
|
|
20250422,124700,461629000,27850,27800,27850,27800,12
|
|
20250422,124600,461295150,27850,27850,27850,27850,33
|
|
20250422,124500,460376100,27850,27850,27850,27850,31
|
|
20250422,124400,459512750,27800,27800,27800,27800,68
|
|
20250422,124300,457622350,27800,27800,27800,27800,28
|
|
20250422,124200,456843950,27850,27800,27850,27800,20
|
|
20250422,124100,456287650,27800,27800,27800,27800,7
|
|
20250422,124000,456093050,27850,27850,27850,27850,12
|
|
20250422,123900,455758850,27850,27800,27850,27800,57
|
|
20250422,123800,454173700,27800,27800,27800,27800,42
|
|
20250422,123700,453006100,27850,27850,27850,27850,21
|
|
20250422,123600,452421250,27800,27800,27800,27800,47
|
|
20250422,123500,451114650,27800,27800,27850,27800,20
|
|
20250422,123400,450558350,27800,27750,27800,27750,51
|
|
20250422,123300,449141550,27800,27750,27800,27750,28
|
|
20250422,123200,448364450,27750,27750,27750,27750,26
|
|
20250422,123100,447642950,27750,27775,27775,27750,44
|
|
20250422,123000,446421825,27800,27800,27800,27800,21
|
|
20250422,122900,445838025,27800,27750,27800,27750,34
|
|
20250422,122800,444894225,27800,27750,27800,27750,39
|
|
20250422,122700,443810675,27750,27800,27800,27750,34
|
|
20250422,122600,442866125,27800,27800,27800,27800,96
|
|
20250422,122500,440197325,27850,27800,27850,27800,31
|
|
20250422,122400,439335325,27800,27800,27850,27800,28
|
|
20250422,122300,438556675,27800,27800,27800,27800,7
|
|
20250422,122200,438362075,27850,27800,27850,27800,64
|
|
20250422,122100,436581375,27800,27800,27800,27800,26
|
|
20250422,122000,435858575,27800,27800,27800,27800,31
|
|
20250422,121900,434996775,27800,27800,27800,27800,21
|
|
20250422,121800,434412975,27900,27900,27900,27900,123
|
|
20250422,121700,430981275,27950,27900,27950,27900,24
|
|
20250422,121600,430311475,27900,27800,27900,27800,70
|
|
20250422,121500,428360425,27850,27850,27850,27850,9
|
|
20250422,121400,428109775,27900,27900,27950,27900,179
|
|
20250422,121300,423115225,27950,28000,28000,27950,2
|
|
20250422,121200,423059275,28050,28050,28050,28000,47
|
|
20250422,121100,421742725,28000,27900,28050,27850,712
|
|
20250422,121000,401817175,27900,27900,27900,27900,47
|
|
20250422,120900,400505875,27900,27950,27950,27900,23
|
|
20250422,120800,399863325,28000,27850,28000,27850,248
|
|
20250422,120700,392932125,27850,27850,27850,27850,16
|
|
20250422,120600,392486525,27950,27800,27950,27800,259
|
|
20250422,120500,385266325,27850,27800,27850,27800,50
|
|
20250422,120400,383874475,27800,27800,27800,27800,6
|
|
20250422,120300,383707675,27850,27850,27850,27850,51
|
|
20250422,120200,382287325,27850,27850,27850,27750,353
|
|
20250422,120100,372473425,27850,27750,27900,27750,252
|
|
20250422,120000,365461875,27700,27700,27750,27700,40
|
|
20250422,115900,364353675,27700,27700,27700,27700,26
|
|
20250422,115800,363633475,27700,27700,27700,27700,52
|
|
20250422,115700,362193075,27700,27700,27700,27700,32
|
|
20250422,115600,361306675,27650,27650,27650,27650,13
|
|
20250422,115500,360947225,27750,27750,27750,27750,7
|
|
20250422,115400,360752975,27800,27700,27800,27700,102
|
|
20250422,115300,357924925,27700,27700,27750,27700,36
|
|
20250422,115200,356927575,27700,27700,27700,27700,13
|
|
20250422,115100,356567475,27700,27700,27700,27700,40
|
|
20250422,115000,355459475,27700,27700,27700,27700,20
|
|
20250422,114900,354905475,27750,27700,27750,27700,25
|
|
20250422,114800,354212575,27650,27650,27650,27650,28
|
|
20250422,114700,353438375,27700,27650,27700,27650,48
|
|
20250422,114600,352109775,27650,27650,27650,27650,7
|
|
20250422,114500,351916225,27700,27650,27700,27650,19
|
|
20250422,114400,351390575,27700,27700,27700,27700,27
|
|
20250422,114300,350642675,27700,27700,27700,27700,52
|
|
20250422,114200,349202275,27750,27750,27750,27700,42
|
|
20250422,114100,348037725,27750,27650,27750,27650,106
|
|
20250422,114000,345098675,27700,27700,27700,27700,22
|
|
20250422,113900,344489275,27700,27700,27750,27700,223
|
|
20250422,113800,338311825,27700,27700,27700,27700,33
|
|
20250422,113700,337397725,27750,27700,27750,27700,26
|
|
20250422,113600,336676575,27750,27750,27750,27750,31
|
|
20250422,113500,335816325,27750,27750,27800,27750,129
|
|
20250422,113400,332236475,27750,27750,27750,27750,35
|
|
20250422,113300,331265225,27750,27750,27750,27750,6
|
|
20250422,113200,331098725,27800,27800,27800,27800,43
|
|
20250422,113100,329903325,27800,27650,27800,27650,186
|
|
20250422,113000,324747475,27650,27650,27650,27600,58
|
|
20250422,112900,323144125,27750,27700,27750,27650,61
|
|
20250422,112800,321454775,27650,27750,27750,27650,25
|
|
20250422,112700,320763125,27700,27700,27700,27700,119
|
|
20250422,112600,317466825,27650,27800,27800,27650,132
|
|
20250422,112500,313805525,27850,27850,27850,27800,15
|
|
20250422,112400,313387825,27900,27850,27900,27850,191
|
|
20250422,112300,308068275,27850,27850,27850,27800,35
|
|
20250422,112200,307095025,27850,27750,27850,27750,140
|
|
20250422,112100,303207875,27750,27750,27750,27700,83
|
|
20250422,112000,300905575,27750,27700,27750,27700,30
|
|
20250422,111900,300074075,27650,27650,27700,27650,67
|
|
20250422,111800,298219825,27700,27700,27700,27700,5
|
|
20250422,111700,298081325,27700,27750,27750,27700,47
|
|
20250422,111600,296777375,27750,27650,27750,27650,124
|
|
20250422,111500,293342275,27700,27675,27700,27675,21
|
|
20250422,111400,292760625,27700,27700,27700,27700,100
|
|
20250422,111300,289990625,27650,27650,27650,27600,58
|
|
20250422,111200,288387525,27650,27650,27650,27650,6
|
|
20250422,111100,288221625,27700,27700,27700,27700,10
|
|
20250422,111000,287944625,27700,27650,27700,27650,33
|
|
20250422,110900,287031975,27650,27600,27650,27600,45
|
|
20250422,110800,285788025,27650,27600,27650,27600,28
|
|
20250422,110700,285014425,27650,27650,27650,27600,57
|
|
20250422,110600,283439975,27650,27650,27650,27650,0
|
|
20250422,110500,283439975,27650,27650,27650,27650,5
|
|
20250422,110400,283301725,27650,27600,27650,27550,81
|
|
20250422,110300,281064275,27600,27600,27600,27600,19
|
|
20250422,110200,280539875,27650,27600,27650,27600,33
|
|
20250422,110100,279628725,27600,27650,27650,27600,8
|
|
20250422,110000,279407875,27600,27600,27600,27600,19
|
|
20250422,105900,278883475,27600,27600,27600,27600,27
|
|
20250422,105800,278138275,27600,27600,27600,27600,42
|
|
20250422,105700,276979075,27650,27650,27650,27650,0
|
|
20250422,105600,276979075,27650,27600,27650,27600,33
|
|
20250422,105500,276068025,27600,27600,27600,27600,19
|
|
20250422,105400,275543625,27600,27600,27600,27600,27
|
|
20250422,105300,274798425,27600,27600,27600,27600,8
|
|
20250422,105200,274577625,27600,27600,27650,27600,144
|
|
20250422,105100,270597075,27550,27600,27600,27550,97
|
|
20250422,105000,267920525,27650,27650,27650,27650,0
|
|
20250422,104900,267920525,27650,27600,27650,27600,26
|
|
20250422,104800,267202625,27650,27650,27650,27650,18
|
|
20250422,104700,266704925,27650,27650,27650,27650,20
|
|
20250422,104600,266151925,27650,27600,27650,27600,63
|
|
20250422,104500,264410575,27600,27600,27600,27600,6
|
|
20250422,104400,264244975,27650,27600,27650,27550,53
|
|
20250422,104300,262783325,27650,27600,27650,27600,63
|
|
20250422,104200,261044375,27600,27550,27600,27550,282
|
|
20250422,104100,253267475,27550,27550,27550,27550,12
|
|
20250422,104000,252936875,27600,27550,27600,27550,31
|
|
20250422,103900,252082775,27600,27550,27600,27550,16
|
|
20250422,103800,251641825,27550,27550,27600,27550,53
|
|
20250422,103700,250181125,27550,27550,27550,27550,0
|
|
20250422,103600,250181125,27550,27550,27600,27500,46
|
|
20250422,103500,248914275,27500,27550,27550,27500,86
|
|
20250422,103400,246545625,27600,27600,27600,27600,0
|
|
20250422,103300,246545625,27600,27550,27600,27550,33
|
|
20250422,103200,245635125,27600,27550,27600,27550,18
|
|
20250422,103100,245138975,27550,27550,27550,27550,20
|
|
20250422,103000,244587975,27550,27550,27550,27550,42
|
|
20250422,102900,243430875,27550,27600,27600,27550,25
|
|
20250422,102800,242742075,27600,27600,27600,27600,63
|
|
20250422,102700,241003275,27550,27550,27550,27550,67
|
|
20250422,102600,239157425,27550,27500,27550,27500,42
|
|
20250422,102500,238001025,27550,27550,27550,27550,2
|
|
20250422,102400,237945925,27550,27550,27550,27550,11
|
|
20250422,102300,237642875,27525,27500,27550,27500,26
|
|
20250422,102200,236927250,27500,27550,27550,27500,23
|
|
20250422,102100,236294400,27550,27550,27550,27550,19
|
|
20250422,102000,235770950,27550,27500,27550,27500,79
|
|
20250422,101900,233595550,27550,27600,27600,27550,21
|
|
20250422,101800,233016950,27550,27500,27600,27500,33
|
|
20250422,101700,232108000,27500,27550,27550,27500,65
|
|
20250422,101600,230318800,27600,27600,27600,27550,41
|
|
20250422,101500,229187350,27600,27550,27600,27550,19
|
|
20250422,101400,228663700,27600,27550,27600,27550,11
|
|
20250422,101300,228360550,27500,27500,27500,27500,36
|
|
20250422,101200,227370550,27500,27500,27500,27500,39
|
|
20250422,101100,226298050,27500,27500,27550,27500,29
|
|
20250422,101000,225500400,27550,27500,27550,27500,34
|
|
20250422,100900,224565350,27500,27500,27500,27500,13
|
|
20250422,100800,224207850,27650,27650,27650,27650,0
|
|
20250422,100700,224207850,27650,27600,27650,27600,15
|
|
20250422,100600,223793800,27600,27600,27600,27600,34
|
|
20250422,100500,222855400,27600,27500,27600,27500,39
|
|
20250422,100400,221781100,27500,27500,27500,27500,20
|
|
20250422,100300,221231100,27500,27500,27500,27500,29
|
|
20250422,100200,220433600,27500,27500,27500,27500,17
|
|
20250422,100100,219966100,27450,27500,27500,27450,39
|
|
20250422,100000,218895350,27450,27500,27500,27450,95
|
|
20250422,095900,216287450,27500,27450,27500,27450,46
|
|
20250422,095800,215023650,27450,27400,27450,27400,69
|
|
20250422,095700,213132750,27450,27550,27600,27400,230
|
|
20250422,095600,206814250,27550,27550,27550,27550,41
|
|
20250422,095500,205684700,27550,27600,27600,27550,9
|
|
20250422,095400,205436650,27600,27550,27600,27550,55
|
|
20250422,095300,203921100,27550,27550,27550,27550,13
|
|
20250422,095200,203562950,27550,27600,27600,27550,28
|
|
20250422,095100,202790950,27650,27700,27700,27600,190
|
|
20250422,095000,197538050,27650,27700,27750,27650,328
|
|
20250422,094900,188452850,27750,27750,27750,27700,791
|
|
20250422,094800,166516900,27800,27750,27800,27750,72
|
|
20250422,094700,164517650,27700,27750,27750,27700,14
|
|
20250422,094600,164129800,27750,27800,27800,27750,37
|
|
20250422,094500,163101300,27750,27800,27850,27750,68
|
|
20250422,094400,161211400,27700,27750,27800,27700,153
|
|
20250422,094300,156966000,27700,27700,27750,27700,30
|
|
20250422,094200,156134650,27800,27800,27800,27800,71
|
|
20250422,094100,154160850,27800,27850,27850,27750,24
|
|
20250422,094000,153492700,27900,27800,27900,27750,284
|
|
20250422,093900,145594000,27800,27850,27850,27800,118
|
|
20250422,093800,142313050,27800,27850,27900,27800,587
|
|
20250422,093700,125991250,28000,27850,28000,27850,374
|
|
20250422,093600,115546200,27900,27800,27900,27800,62
|
|
20250422,093500,113819500,27950,27950,28000,27950,22
|
|
20250422,093400,113204500,27850,27950,28050,27850,337
|
|
20250422,093300,103770350,27950,27700,27950,27700,492
|
|
20250422,093200,90076150,27700,27650,27700,27650,162
|
|
20250422,093100,85592700,27650,27600,27650,27600,27
|
|
20250422,093000,84846500,27650,27550,27700,27550,29
|
|
20250422,092900,84045350,27550,27500,27550,27500,38
|
|
20250422,092800,82999950,27500,27450,27500,27450,11
|
|
20250422,092700,82697900,27450,27450,27450,27450,5
|
|
20250422,092600,82560650,27550,27500,27550,27500,103
|
|
20250422,092500,79728100,27600,27500,27600,27450,169
|
|
20250422,092400,75078000,27500,27400,27800,27250,219
|
|
20250422,092300,69071850,27400,27300,27400,27250,208
|
|
20250422,092200,63392600,27250,27250,27300,27250,91
|
|
20250422,092100,60912700,27250,27250,27250,27250,14
|
|
20250422,092000,60531200,27300,27300,27300,27300,2
|
|
20250422,091900,60476600,27300,27300,27300,27300,7
|
|
20250422,091800,60285500,27350,27250,27350,27250,124
|
|
20250422,091700,56900450,27250,27300,27300,27250,289
|
|
20250422,091600,49013050,27350,27350,27350,27350,10
|
|
20250422,091500,48739550,27350,27400,27400,27350,5
|
|
20250422,091400,48602750,27500,27250,27500,27250,16
|
|
20250422,091300,48164700,27250,27200,27300,27200,21
|
|
20250422,091200,47592250,27350,27300,27350,27300,2
|
|
20250422,091100,47537600,27200,27250,27350,27200,245
|
|
20250422,091000,40871350,27200,27250,27250,27200,152
|
|
20250422,090900,36733600,27250,27300,27400,27250,12
|
|
20250422,090800,36405950,27250,27250,27250,27250,0
|
|
20250422,090700,36405950,27250,27300,27400,27250,297
|
|
20250422,090600,28297400,27300,27400,27400,27300,29
|
|
20250422,090500,27504750,27400,27550,27550,27400,31
|
|
20250422,090400,26651600,27500,27400,27600,27350,320
|
|
20250422,090300,17873500,27550,27400,27550,27150,40
|
|
20250422,090200,16779450,27400,27400,27400,27400,1
|
|
20250422,090100,16752050,27550,27450,27550,27300,422
|
|
20250422,090000,5201600,27650,27300,27650,27300,190
|