580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250424,183700,1220436525,27600,27600,27600,27600,778
|
|
20250424,183600,1220436525,27600,27600,27600,27600,0
|
|
20250424,183500,1220436525,27600,27600,27600,27600,0
|
|
20250424,183400,1220436525,27600,27600,27600,27600,0
|
|
20250424,183300,1220436525,27600,27600,27600,27600,0
|
|
20250424,183200,1220436525,27600,27600,27600,27600,0
|
|
20250424,183100,1220436525,27600,27600,27600,27600,0
|
|
20250424,183000,1220436525,27600,27600,27600,27600,0
|
|
20250424,182900,1220436525,27600,27600,27600,27600,0
|
|
20250424,182800,1220436525,27600,27600,27600,27600,0
|
|
20250424,182700,1220436525,27600,27600,27600,27600,0
|
|
20250424,182600,1220436525,27600,27600,27600,27600,0
|
|
20250424,182500,1220436525,27600,27600,27600,27600,0
|
|
20250424,182400,1220436525,27600,27600,27600,27600,0
|
|
20250424,182300,1220436525,27600,27600,27600,27600,0
|
|
20250424,182200,1220436525,27600,27600,27600,27600,0
|
|
20250424,182100,1220436525,27600,27600,27600,27600,0
|
|
20250424,182000,1220436525,27600,27600,27600,27600,0
|
|
20250424,181900,1220436525,27600,27600,27600,27600,0
|
|
20250424,181800,1220436525,27600,27600,27600,27600,0
|
|
20250424,181700,1220436525,27600,27600,27600,27600,0
|
|
20250424,181600,1220436525,27600,27600,27600,27600,0
|
|
20250424,181500,1220436525,27600,27600,27600,27600,0
|
|
20250424,181400,1220436525,27600,27600,27600,27600,0
|
|
20250424,181300,1220436525,27600,27600,27600,27600,0
|
|
20250424,181200,1220436525,27600,27600,27600,27600,0
|
|
20250424,181100,1220436525,27600,27600,27600,27600,0
|
|
20250424,181000,1220436525,27600,27600,27600,27600,0
|
|
20250424,180900,1220436525,27600,27600,27600,27600,0
|
|
20250424,180800,1220436525,27600,27600,27600,27600,0
|
|
20250424,180700,1220436525,27600,27600,27600,27600,778
|
|
20250424,180600,1220436525,27600,27600,27600,27600,0
|
|
20250424,180500,1220436525,27600,27600,27600,27600,0
|
|
20250424,180400,1220436525,27600,27600,27600,27600,0
|
|
20250424,180300,1220436525,27600,27600,27600,27600,0
|
|
20250424,180200,1220436525,27600,27600,27600,27600,0
|
|
20250424,180100,1220436525,27600,27600,27600,27600,0
|
|
20250424,180000,1220436525,27600,27600,27600,27600,0
|
|
20250424,175900,1220436525,27600,27600,27600,27600,0
|
|
20250424,175800,1220436525,27600,27600,27600,27600,0
|
|
20250424,175700,1220436525,27600,27600,27600,27600,0
|
|
20250424,175600,1220436525,27600,27600,27600,27600,0
|
|
20250424,175500,1220436525,27600,27600,27600,27600,0
|
|
20250424,175400,1220436525,27600,27600,27600,27600,0
|
|
20250424,175300,1220436525,27600,27600,27600,27600,0
|
|
20250424,175200,1220436525,27600,27600,27600,27600,0
|
|
20250424,175100,1220436525,27600,27600,27600,27600,0
|
|
20250424,175000,1220436525,27600,27600,27600,27600,0
|
|
20250424,174900,1220436525,27600,27600,27600,27600,0
|
|
20250424,174800,1220436525,27600,27600,27600,27600,0
|
|
20250424,174700,1220436525,27600,27600,27600,27600,0
|
|
20250424,174600,1220436525,27600,27600,27600,27600,0
|
|
20250424,174500,1220436525,27600,27600,27600,27600,0
|
|
20250424,174400,1220436525,27600,27600,27600,27600,0
|
|
20250424,174300,1220436525,27600,27600,27600,27600,0
|
|
20250424,174200,1220436525,27600,27600,27600,27600,0
|
|
20250424,174100,1220436525,27600,27600,27600,27600,0
|
|
20250424,174000,1220436525,27600,27600,27600,27600,0
|
|
20250424,173900,1220436525,27600,27600,27600,27600,0
|
|
20250424,173800,1220436525,27600,27600,27600,27600,0
|
|
20250424,173700,1220436525,27600,27600,27600,27600,778
|
|
20250424,173600,1220436525,27600,27600,27600,27600,0
|
|
20250424,173500,1220436525,27600,27600,27600,27600,0
|
|
20250424,173400,1220436525,27600,27600,27600,27600,0
|
|
20250424,173300,1220436525,27600,27600,27600,27600,0
|
|
20250424,173200,1220436525,27600,27600,27600,27600,0
|
|
20250424,173100,1220436525,27600,27600,27600,27600,0
|
|
20250424,173000,1220436525,27600,27600,27600,27600,0
|
|
20250424,172900,1220436525,27600,27600,27600,27600,0
|
|
20250424,172800,1220436525,27600,27600,27600,27600,0
|
|
20250424,172700,1220436525,27600,27600,27600,27600,0
|
|
20250424,172600,1220436525,27600,27600,27600,27600,0
|
|
20250424,172500,1220436525,27600,27600,27600,27600,0
|
|
20250424,172400,1220436525,27600,27600,27600,27600,0
|
|
20250424,172300,1220436525,27600,27600,27600,27600,0
|
|
20250424,172200,1220436525,27600,27600,27600,27600,0
|
|
20250424,172100,1220436525,27600,27600,27600,27600,0
|
|
20250424,172000,1220436525,27600,27600,27600,27600,0
|
|
20250424,171900,1220436525,27600,27600,27600,27600,0
|
|
20250424,171800,1220436525,27600,27600,27600,27600,0
|
|
20250424,171700,1220436525,27600,27600,27600,27600,0
|
|
20250424,171600,1220436525,27600,27600,27600,27600,0
|
|
20250424,171500,1220436525,27600,27600,27600,27600,0
|
|
20250424,171400,1220436525,27600,27600,27600,27600,0
|
|
20250424,171300,1220436525,27600,27600,27600,27600,0
|
|
20250424,171200,1220436525,27600,27600,27600,27600,0
|
|
20250424,171100,1220436525,27600,27600,27600,27600,0
|
|
20250424,171000,1220436525,27600,27600,27600,27600,0
|
|
20250424,170900,1220436525,27600,27600,27600,27600,0
|
|
20250424,170800,1220436525,27600,27600,27600,27600,0
|
|
20250424,170700,1220436525,27600,27600,27600,27600,778
|
|
20250424,170600,1220436525,27600,27600,27600,27600,0
|
|
20250424,170500,1220436525,27600,27600,27600,27600,0
|
|
20250424,170400,1220436525,27600,27600,27600,27600,0
|
|
20250424,170300,1220436525,27600,27600,27600,27600,0
|
|
20250424,170200,1220436525,27600,27600,27600,27600,0
|
|
20250424,170100,1220436525,27600,27600,27600,27600,0
|
|
20250424,170000,1220436525,27600,27600,27600,27600,0
|
|
20250424,165900,1220436525,27600,27600,27600,27600,0
|
|
20250424,165800,1220436525,27600,27600,27600,27600,0
|
|
20250424,165700,1220436525,27600,27600,27600,27600,0
|
|
20250424,165600,1220436525,27600,27600,27600,27600,0
|
|
20250424,165500,1220436525,27600,27600,27600,27600,0
|
|
20250424,165400,1220436525,27600,27600,27600,27600,0
|
|
20250424,165300,1220436525,27600,27600,27600,27600,0
|
|
20250424,165200,1220436525,27600,27600,27600,27600,0
|
|
20250424,165100,1220436525,27600,27600,27600,27600,0
|
|
20250424,165000,1220436525,27600,27600,27600,27600,0
|
|
20250424,164900,1220436525,27600,27600,27600,27600,0
|
|
20250424,164800,1220436525,27600,27600,27600,27600,0
|
|
20250424,164700,1220436525,27600,27600,27600,27600,0
|
|
20250424,164600,1220436525,27600,27600,27600,27600,0
|
|
20250424,164500,1220436525,27600,27600,27600,27600,0
|
|
20250424,164400,1220436525,27600,27600,27600,27600,0
|
|
20250424,164300,1220436525,27600,27600,27600,27600,0
|
|
20250424,164200,1220436525,27600,27600,27600,27600,0
|
|
20250424,164100,1220436525,27600,27600,27600,27600,0
|
|
20250424,164000,1220436525,27600,27600,27600,27600,0
|
|
20250424,163900,1220436525,27600,27600,27600,27600,0
|
|
20250424,163800,1220436525,27600,27600,27600,27600,0
|
|
20250424,163700,1220436525,27600,27600,27600,27600,778
|
|
20250424,163600,1220436525,27600,27600,27600,27600,0
|
|
20250424,163500,1220436525,27600,27600,27600,27600,0
|
|
20250424,163400,1220436525,27600,27600,27600,27600,0
|
|
20250424,163300,1220436525,27600,27600,27600,27600,0
|
|
20250424,163200,1220436525,27600,27600,27600,27600,0
|
|
20250424,163100,1220436525,27600,27600,27600,27600,0
|
|
20250424,163000,1220436525,27600,27600,27600,27600,0
|
|
20250424,162900,1220436525,27600,27600,27600,27600,0
|
|
20250424,162800,1220436525,27600,27600,27600,27600,0
|
|
20250424,162700,1220436525,27600,27600,27600,27600,0
|
|
20250424,162600,1220436525,27600,27600,27600,27600,0
|
|
20250424,162500,1220436525,27600,27600,27600,27600,0
|
|
20250424,162400,1220436525,27600,27600,27600,27600,0
|
|
20250424,162300,1220436525,27600,27600,27600,27600,0
|
|
20250424,162200,1220436525,27600,27600,27600,27600,0
|
|
20250424,162100,1220436525,27600,27600,27600,27600,0
|
|
20250424,162000,1220436525,27600,27600,27600,27600,0
|
|
20250424,161900,1220436525,27600,27600,27600,27600,0
|
|
20250424,161800,1220436525,27600,27600,27600,27600,0
|
|
20250424,161700,1220436525,27600,27600,27600,27600,0
|
|
20250424,161600,1220436525,27600,27600,27600,27600,0
|
|
20250424,161500,1220436525,27600,27600,27600,27600,0
|
|
20250424,161400,1220436525,27600,27600,27600,27600,0
|
|
20250424,161300,1220436525,27600,27600,27600,27600,0
|
|
20250424,161200,1220436525,27600,27600,27600,27600,0
|
|
20250424,161100,1220436525,27600,27600,27600,27600,0
|
|
20250424,161000,1220436525,27600,27600,27600,27600,0
|
|
20250424,160900,1220436525,27600,27600,27600,27600,0
|
|
20250424,160800,1220436525,27600,27600,27600,27600,0
|
|
20250424,160700,1220436525,27600,27600,27600,27600,778
|
|
20250424,160600,1220436525,27600,27600,27600,27600,0
|
|
20250424,160500,1220436525,27600,27600,27600,27600,0
|
|
20250424,160400,1220436525,27600,27600,27600,27600,0
|
|
20250424,160300,1220436525,27600,27600,27600,27600,0
|
|
20250424,160200,1220436525,27600,27600,27600,27600,0
|
|
20250424,160100,1220436525,27600,27600,27600,27600,0
|
|
20250424,160000,1220436525,27600,27600,27600,27600,0
|
|
20250424,155900,1220436525,27600,27600,27600,27600,0
|
|
20250424,155800,1220436525,27600,27600,27600,27600,0
|
|
20250424,155700,1220436525,27600,27600,27600,27600,0
|
|
20250424,155600,1220436525,27600,27600,27600,27600,0
|
|
20250424,155500,1220436525,27600,27600,27600,27600,0
|
|
20250424,155400,1220436525,27600,27600,27600,27600,0
|
|
20250424,155300,1220436525,27600,27600,27600,27600,0
|
|
20250424,155200,1220436525,27600,27600,27600,27600,0
|
|
20250424,155100,1220436525,27600,27600,27600,27600,0
|
|
20250424,155000,1220436525,27600,27600,27600,27600,0
|
|
20250424,154900,1220436525,27600,27600,27600,27600,0
|
|
20250424,154800,1220436525,27600,27600,27600,27600,0
|
|
20250424,154700,1220436525,27600,27600,27600,27600,0
|
|
20250424,154600,1220436525,27600,27600,27600,27600,0
|
|
20250424,154500,1220436525,27600,27600,27600,27600,0
|
|
20250424,154400,1220436525,27600,27600,27600,27600,0
|
|
20250424,154300,1220436525,27600,27600,27600,27600,0
|
|
20250424,154200,1220436525,27600,27600,27600,27600,0
|
|
20250424,154100,1220436525,27600,27600,27600,27600,0
|
|
20250424,154000,1220436525,27600,27600,27600,27600,0
|
|
20250424,153900,1220436525,27600,27600,27600,27600,0
|
|
20250424,153800,1220436525,27600,27600,27600,27600,0
|
|
20250424,153700,1220436525,27600,27600,27600,27600,778
|
|
20250424,153600,1220436525,27600,27600,27600,27600,0
|
|
20250424,153500,1220436525,27600,27600,27600,27600,0
|
|
20250424,153400,1220436525,27600,27600,27600,27600,0
|
|
20250424,153300,1220436525,27600,27600,27600,27600,0
|
|
20250424,153200,1220436525,27600,27600,27600,27600,0
|
|
20250424,153100,1220436525,27600,27600,27600,27600,0
|
|
20250424,153000,1220436525,27600,27600,27600,27600,778
|
|
20250424,152900,1198963725,27600,27600,27600,27600,0
|
|
20250424,152800,1198963725,27600,27600,27600,27600,0
|
|
20250424,152700,1198963725,27600,27600,27600,27600,0
|
|
20250424,152600,1198963725,27600,27600,27600,27600,0
|
|
20250424,152500,1198963725,27600,27600,27600,27600,0
|
|
20250424,152400,1198963725,27600,27600,27600,27600,0
|
|
20250424,152300,1198963725,27600,27600,27600,27600,0
|
|
20250424,152200,1198963725,27600,27600,27600,27600,0
|
|
20250424,152100,1198963725,27600,27600,27600,27600,0
|
|
20250424,152000,1198963725,27600,27600,27600,27600,0
|
|
20250424,151900,1198963725,27600,27600,27750,27600,70
|
|
20250424,151800,1197029275,27600,27750,27750,27600,108
|
|
20250424,151700,1194046975,27800,27600,27800,27550,106
|
|
20250424,151600,1191115875,27650,27800,27800,27600,83
|
|
20250424,151500,1188818125,27750,27650,27750,27650,81
|
|
20250424,151400,1186575425,27800,27800,27800,27650,13
|
|
20250424,151300,1186215225,27750,27750,27750,27750,1
|
|
20250424,151200,1186187475,27850,27850,27850,27850,0
|
|
20250424,151100,1186187475,27850,27800,27850,27800,323
|
|
20250424,151000,1177197725,27850,27700,27850,27700,351
|
|
20250424,150900,1167461825,27700,27500,27700,27450,1030
|
|
20250424,150800,1138985125,27500,27500,27500,27450,123
|
|
20250424,150700,1135604075,27450,27500,27650,27450,299
|
|
20250424,150600,1127377925,27650,27500,27650,27450,473
|
|
20250424,150500,1114377575,27500,27550,27600,27500,671
|
|
20250424,150400,1095922625,27550,27650,27650,27550,99
|
|
20250424,150300,1093194975,27550,27550,27550,27550,135
|
|
20250424,150200,1089475725,27550,27550,27600,27550,101
|
|
20250424,150100,1086693125,27550,27550,27650,27550,183
|
|
20250424,150000,1081640175,27550,27550,27600,27550,151
|
|
20250424,145900,1077480075,27550,27550,27600,27550,75
|
|
20250424,145800,1075412975,27550,27550,27600,27550,169
|
|
20250424,145700,1070754925,27550,27550,27550,27550,86
|
|
20250424,145600,1068385625,27500,27550,27600,27500,191
|
|
20250424,145500,1063127425,27550,27600,27600,27550,89
|
|
20250424,145400,1060675325,27600,27550,27700,27550,134
|
|
20250424,145300,1056983425,27550,27700,27700,27550,201
|
|
20250424,145200,1051437075,27750,27750,27750,27700,94
|
|
20250424,145100,1048829525,27750,27750,27750,27750,2
|
|
20250424,145000,1048774025,27750,27750,27750,27750,0
|
|
20250424,144900,1048774025,27750,27750,27750,27750,0
|
|
20250424,144800,1048774025,27750,27700,27750,27700,266
|
|
20250424,144700,1041405775,27700,27700,27700,27700,0
|
|
20250424,144600,1041405775,27700,27700,27700,27700,0
|
|
20250424,144500,1041405775,27700,27550,27700,27550,687
|
|
20250424,144400,1022421075,27550,27600,27650,27550,229
|
|
20250424,144300,1016105275,27600,27600,27600,27600,127
|
|
20250424,144200,1012600075,27650,27600,27650,27600,79
|
|
20250424,144100,1010419125,27600,27650,27650,27600,169
|
|
20250424,144000,1005753525,27650,27650,27650,27650,58
|
|
20250424,143900,1004149825,27650,27650,27650,27650,138
|
|
20250424,143800,1000334125,27650,27600,27650,27600,157
|
|
20250424,143700,996000875,27600,27650,27650,27600,125
|
|
20250424,143600,992550725,27600,27600,27600,27600,154
|
|
20250424,143500,988300325,27600,27500,27600,27500,114
|
|
20250424,143400,985161825,27500,27550,27650,27500,182
|
|
20250424,143300,980149975,27500,27550,27650,27500,119
|
|
20250424,143200,976871125,27550,27650,27650,27550,468
|
|
20250424,143100,963975625,27650,27600,27650,27550,128
|
|
20250424,143000,960443625,27700,27600,27700,27600,101
|
|
20250424,142900,957655525,27700,27600,27700,27600,126
|
|
20250424,142800,954175575,27700,27600,27700,27600,370
|
|
20250424,142700,943954625,27600,27600,27650,27600,161
|
|
20250424,142600,939510975,27600,27600,27650,27600,108
|
|
20250424,142500,936530125,27600,27600,27650,27600,196
|
|
20250424,142400,931116875,27650,27700,27700,27600,286
|
|
20250424,142300,923214725,27650,27700,27700,27650,1981
|
|
20250424,142200,868425375,27750,27700,27750,27700,108
|
|
20250424,142100,865433675,27700,27700,27700,27700,64
|
|
20250424,142000,863660875,27700,27700,27700,27700,75
|
|
20250424,141900,861583375,27750,27750,27750,27750,56
|
|
20250424,141800,860029375,27750,27750,27750,27750,105
|
|
20250424,141700,857115625,27800,27800,27800,27800,0
|
|
20250424,141600,857115625,27800,27800,27800,27800,95
|
|
20250424,141500,854474625,27850,27850,27850,27850,11
|
|
20250424,141400,854168275,27800,27800,27800,27800,10
|
|
20250424,141300,853890275,27850,27850,27850,27850,0
|
|
20250424,141200,853890275,27850,27800,27850,27800,101
|
|
20250424,141100,851082425,27800,27800,27850,27750,118
|
|
20250424,141000,847804675,27850,27850,27900,27850,44
|
|
20250424,140900,846578775,27850,27900,27900,27850,52
|
|
20250424,140800,845130475,27900,27900,27900,27900,4
|
|
20250424,140700,845018875,27900,27900,27900,27900,14
|
|
20250424,140600,844628275,27900,27850,27900,27850,17
|
|
20250424,140500,844154175,27850,27850,27850,27850,60
|
|
20250424,140400,842483175,27800,27800,27800,27800,34
|
|
20250424,140300,841537975,27800,27800,27800,27800,11
|
|
20250424,140200,841232175,27800,27800,27800,27800,102
|
|
20250424,140100,838396575,27800,27800,27800,27800,0
|
|
20250424,140000,838396575,27800,27800,27800,27800,1
|
|
20250424,135900,838368775,27800,27800,27800,27800,36
|
|
20250424,135800,837367975,27800,27800,27800,27800,0
|
|
20250424,135700,837367975,27800,27800,27800,27800,46
|
|
20250424,135600,836089175,27800,27800,27800,27800,0
|
|
20250424,135500,836089175,27800,27800,27800,27800,34
|
|
20250424,135400,835143975,27750,27750,27750,27750,0
|
|
20250424,135300,835143975,27750,27750,27750,27750,1
|
|
20250424,135200,835116225,27750,27750,27800,27750,44
|
|
20250424,135100,833895175,27750,27750,27750,27750,0
|
|
20250424,135000,833895175,27750,27750,27750,27750,69
|
|
20250424,134900,831980425,27750,27750,27750,27750,0
|
|
20250424,134800,831980425,27750,27750,27750,27750,67
|
|
20250424,134700,830121175,27750,27750,27750,27750,0
|
|
20250424,134600,830121175,27750,27750,27750,27750,10
|
|
20250424,134500,829843675,27900,27900,27900,27900,0
|
|
20250424,134400,829843675,27900,27900,27900,27900,1
|
|
20250424,134300,829815775,27900,27900,27900,27900,93
|
|
20250424,134200,827221075,27850,27800,27850,27800,48
|
|
20250424,134100,825884375,27800,27800,27800,27800,7
|
|
20250424,134000,825689775,27850,27750,27850,27750,244
|
|
20250424,133900,818899275,27750,27750,27750,27750,10
|
|
20250424,133800,818621775,27750,27750,27750,27750,134
|
|
20250424,133700,814903275,27700,27700,27700,27700,0
|
|
20250424,133600,814903275,27700,27700,27700,27700,53
|
|
20250424,133500,813435175,27750,27750,27750,27750,388
|
|
20250424,133400,802668175,27750,27750,27750,27750,5
|
|
20250424,133300,802529425,27700,27700,27700,27700,70
|
|
20250424,133200,800590425,27700,27700,27700,27700,1
|
|
20250424,133100,800562725,27700,27700,27700,27700,34
|
|
20250424,133000,799620925,27700,27700,27700,27700,1
|
|
20250424,132900,799593225,27700,27700,27700,27700,46
|
|
20250424,132800,798319025,27750,27750,27750,27750,0
|
|
20250424,132700,798319025,27750,27750,27750,27750,45
|
|
20250424,132600,797070275,27750,27750,27750,27750,151
|
|
20250424,132500,792880025,27750,27750,27750,27750,200
|
|
20250424,132400,787330025,27750,27750,27750,27750,44
|
|
20250424,132300,786109025,27800,27800,27800,27800,3
|
|
20250424,132200,786025625,27750,27750,27750,27750,68
|
|
20250424,132100,784138625,27750,27750,27750,27750,0
|
|
20250424,132000,784138625,27750,27750,27750,27750,69
|
|
20250424,131900,782223875,27750,27750,27750,27750,28
|
|
20250424,131800,781446875,27750,27800,27800,27750,35
|
|
20250424,131700,780474375,27800,27800,27800,27800,0
|
|
20250424,131600,780474375,27800,27800,27800,27800,13
|
|
20250424,131500,780112975,27800,27800,27800,27800,0
|
|
20250424,131400,780112975,27800,27800,27800,27800,37
|
|
20250424,131300,779084375,27800,27800,27800,27800,86
|
|
20250424,131200,776693575,27800,27800,27800,27800,331
|
|
20250424,131100,767491775,27750,27750,27750,27750,1
|
|
20250424,131000,767464025,27750,27750,27750,27750,68
|
|
20250424,130900,765577025,27750,27750,27750,27750,0
|
|
20250424,130800,765577025,27750,27750,27750,27750,35
|
|
20250424,130700,764605775,27800,27750,27800,27750,192
|
|
20250424,130600,759277275,27800,27750,27800,27750,31
|
|
20250424,130500,758416675,27800,27800,27800,27800,0
|
|
20250424,130400,758416675,27800,27800,27800,27800,1
|
|
20250424,130300,758388875,27800,27800,27800,27800,2
|
|
20250424,130200,758333275,27800,27750,27800,27750,24
|
|
20250424,130100,757666575,27800,27800,27800,27800,0
|
|
20250424,130000,757666575,27800,27800,27800,27800,0
|
|
20250424,125900,757666575,27800,27750,27800,27750,70
|
|
20250424,125800,755722275,27800,27800,27800,27800,0
|
|
20250424,125700,755722275,27800,27800,27800,27800,37
|
|
20250424,125600,754693675,27750,27800,27800,27750,45
|
|
20250424,125500,753444375,27850,27850,27850,27850,0
|
|
20250424,125400,753444375,27850,27850,27850,27850,0
|
|
20250424,125300,753444375,27850,27850,27850,27850,0
|
|
20250424,125200,753444375,27850,27850,27850,27850,0
|
|
20250424,125100,753444375,27850,27750,27850,27750,208
|
|
20250424,125000,747661525,27750,27750,27750,27750,5
|
|
20250424,124900,747522775,27800,27750,27800,27750,95
|
|
20250424,124800,744886025,27750,27750,27750,27750,0
|
|
20250424,124700,744886025,27750,27700,27750,27700,41
|
|
20250424,124600,743750025,27750,27750,27750,27750,0
|
|
20250424,124500,743750025,27750,27750,27750,27750,19
|
|
20250424,124400,743222775,27750,27750,27750,27750,11
|
|
20250424,124300,742917525,27750,27750,27750,27750,0
|
|
20250424,124200,742917525,27750,27800,27800,27750,35
|
|
20250424,124100,741946225,27800,27800,27800,27800,0
|
|
20250424,124000,741946225,27800,27750,27800,27750,35
|
|
20250424,123900,740974925,27750,27800,27800,27750,48
|
|
20250424,123800,739641075,27800,27750,27800,27750,44
|
|
20250424,123700,738419625,27800,27800,27800,27800,0
|
|
20250424,123600,738419625,27800,27800,27800,27800,1
|
|
20250424,123500,738391825,27750,27750,27750,27750,68
|
|
20250424,123400,736504825,27750,27750,27750,27750,11
|
|
20250424,123300,736199575,27800,27800,27800,27800,15
|
|
20250424,123200,735782575,27800,27750,27800,27750,262
|
|
20250424,123100,728511225,27750,27750,27750,27750,34
|
|
20250424,123000,727567725,27800,27800,27800,27800,0
|
|
20250424,122900,727567725,27800,27800,27800,27800,0
|
|
20250424,122800,727567725,27800,27750,27800,27750,47
|
|
20250424,122700,726263375,27750,27750,27750,27750,0
|
|
20250424,122600,726263375,27750,27750,27750,27750,34
|
|
20250424,122500,725319875,27800,27800,27800,27800,0
|
|
20250424,122400,725319875,27800,27750,27800,27750,74
|
|
20250424,122300,723266125,27750,27750,27750,27750,0
|
|
20250424,122200,723266125,27750,27800,27800,27750,66
|
|
20250424,122100,721431875,27850,27850,27850,27850,0
|
|
20250424,122000,721431875,27850,27850,27850,27850,0
|
|
20250424,121900,721431875,27850,27850,27850,27850,0
|
|
20250424,121800,721431875,27850,27850,27850,27850,0
|
|
20250424,121700,721431875,27850,27750,27850,27750,100
|
|
20250424,121600,718654025,27750,27750,27750,27750,11
|
|
20250424,121500,718348775,27750,27750,27750,27750,44
|
|
20250424,121400,717127775,27750,27750,27750,27750,34
|
|
20250424,121300,716184275,27750,27750,27750,27750,0
|
|
20250424,121200,716184275,27750,27750,27750,27750,35
|
|
20250424,121100,715213025,27750,27800,27800,27750,47
|
|
20250424,121000,713906525,27800,27800,27800,27800,0
|
|
20250424,120900,713906525,27800,27800,27800,27800,30
|
|
20250424,120800,713072525,27750,27750,27750,27750,43
|
|
20250424,120700,711879275,27750,27750,27750,27750,30
|
|
20250424,120600,711046775,27700,27700,27700,27700,11
|
|
20250424,120500,710742075,27750,27750,27750,27750,0
|
|
20250424,120400,710742075,27750,27750,27750,27750,0
|
|
20250424,120300,710742075,27750,27750,27750,27750,139
|
|
20250424,120200,706884825,27750,27750,27750,27750,0
|
|
20250424,120100,706884825,27750,27750,27750,27750,0
|
|
20250424,120000,706884825,27750,27700,27750,27700,46
|
|
20250424,115900,705608875,27750,27750,27750,27750,49
|
|
20250424,115800,704249125,27750,27750,27750,27750,0
|
|
20250424,115700,704249125,27750,27750,27750,27750,0
|
|
20250424,115600,704249125,27750,27750,27750,27750,61
|
|
20250424,115500,702556375,27750,27750,27750,27750,50
|
|
20250424,115400,701168875,27700,27700,27700,27700,65
|
|
20250424,115300,699368375,27750,27750,27750,27750,6
|
|
20250424,115200,699201875,27750,27750,27750,27750,0
|
|
20250424,115100,699201875,27750,27750,27750,27750,0
|
|
20250424,115000,699201875,27750,27750,27750,27750,1
|
|
20250424,114900,699174125,27700,27700,27700,27700,36
|
|
20250424,114800,698176925,27700,27700,27700,27700,11
|
|
20250424,114700,697872225,27700,27700,27700,27700,36
|
|
20250424,114600,696875025,27700,27700,27700,27700,11
|
|
20250424,114500,696570325,27700,27700,27700,27700,39
|
|
20250424,114400,695490025,27650,27700,27700,27650,31
|
|
20250424,114300,694632675,27650,27650,27650,27650,11
|
|
20250424,114200,694328525,27700,27700,27700,27700,75
|
|
20250424,114100,692251025,27700,27700,27700,27700,39
|
|
20250424,114000,691170725,27750,27750,27750,27750,0
|
|
20250424,113900,691170725,27750,27750,27750,27750,31
|
|
20250424,113800,690310475,27750,27750,27750,27750,11
|
|
20250424,113700,690005225,27800,27800,27800,27800,0
|
|
20250424,113600,690005225,27800,27800,27800,27800,0
|
|
20250424,113500,690005225,27800,27800,27800,27800,0
|
|
20250424,113400,690005225,27800,27800,27800,27800,15
|
|
20250424,113300,689588225,27800,27800,27800,27800,35
|
|
20250424,113200,688615225,27800,27750,27800,27750,186
|
|
20250424,113100,683445675,27750,27750,27750,27750,0
|
|
20250424,113000,683445675,27750,27750,27750,27750,42
|
|
20250424,112900,682280175,27700,27700,27700,27700,11
|
|
20250424,112800,681975475,27750,27700,27750,27700,62
|
|
20250424,112700,680258025,27700,27700,27700,27700,0
|
|
20250424,112600,680258025,27700,27700,27700,27700,79
|
|
20250424,112500,678069725,27650,27650,27650,27650,35
|
|
20250424,112400,677101975,27650,27650,27650,27650,0
|
|
20250424,112300,677101975,27650,27600,27650,27600,94
|
|
20250424,112200,674505625,27600,27600,27600,27600,0
|
|
20250424,112100,674505625,27600,27600,27600,27600,37
|
|
20250424,112000,673484425,27650,27650,27650,27650,16
|
|
20250424,111900,673042025,27650,27650,27650,27650,0
|
|
20250424,111800,673042025,27650,27650,27650,27650,1
|
|
20250424,111700,673014375,27650,27600,27650,27600,35
|
|
20250424,111600,672046725,27550,27550,27550,27550,34
|
|
20250424,111500,671110025,27550,27650,27650,27550,13
|
|
20250424,111400,670751675,27650,27600,27650,27600,118
|
|
20250424,111300,667493275,27600,27600,27600,27600,0
|
|
20250424,111200,667493275,27600,27600,27600,27600,26
|
|
20250424,111100,666775675,27600,27600,27600,27600,92
|
|
20250424,111000,664236475,27600,27550,27600,27550,137
|
|
20250424,110900,660455825,27650,27650,27650,27400,5164
|
|
20250424,110800,518552025,27700,27700,27700,27700,1
|
|
20250424,110700,518524325,27650,27650,27650,27650,34
|
|
20250424,110600,517584225,27650,27650,27650,27650,0
|
|
20250424,110500,517584225,27650,27700,27700,27650,135
|
|
20250424,110400,513850475,27650,27650,27650,27650,45
|
|
20250424,110300,512606225,27750,27750,27750,27750,1
|
|
20250424,110200,512578475,27700,27650,27700,27650,82
|
|
20250424,110100,510308775,27700,27700,27700,27700,105
|
|
20250424,110000,507400275,27650,27650,27650,27650,35
|
|
20250424,105900,506432525,27700,27700,27700,27700,30
|
|
20250424,105800,505601525,27700,27700,27700,27700,11
|
|
20250424,105700,505296825,27750,27750,27750,27750,0
|
|
20250424,105600,505296825,27750,27750,27750,27750,0
|
|
20250424,105500,505296825,27750,27750,27750,27750,0
|
|
20250424,105400,505296825,27750,27750,27750,27750,1
|
|
20250424,105300,505269075,27750,27750,27750,27750,101
|
|
20250424,105200,502466325,27700,27700,27700,27700,11
|
|
20250424,105100,502161625,27700,27700,27700,27700,1
|
|
20250424,105000,502133925,27650,27650,27650,27650,34
|
|
20250424,104900,501193825,27650,27700,27700,27650,84
|
|
20250424,104800,498867125,27700,27650,27700,27650,25
|
|
20250424,104700,498174925,27600,27650,27700,27600,194
|
|
20250424,104600,492811025,27675,27650,27675,27650,226
|
|
20250424,104500,486562075,27675,27675,27675,27675,4
|
|
20250424,104400,486451375,27700,27700,27700,27700,11
|
|
20250424,104300,486146675,27700,27700,27700,27700,0
|
|
20250424,104200,486146675,27700,27700,27700,27700,164
|
|
20250424,104100,481603875,27700,27700,27700,27700,50
|
|
20250424,104000,480218875,27700,27700,27700,27700,0
|
|
20250424,103900,480218875,27700,27700,27700,27700,35
|
|
20250424,103800,479249375,27700,27700,27700,27700,0
|
|
20250424,103700,479249375,27700,27700,27700,27700,16
|
|
20250424,103600,478806175,27700,27700,27700,27700,29
|
|
20250424,103500,478002875,27700,27700,27700,27700,34
|
|
20250424,103400,477061075,27700,27750,27750,27700,31
|
|
20250424,103300,476200875,27700,27700,27700,27700,20
|
|
20250424,103200,475646875,27700,27700,27700,27700,150
|
|
20250424,103100,471491875,27700,27700,27700,27700,70
|
|
20250424,103000,469552875,27750,27650,27750,27650,12
|
|
20250424,102900,469220975,27650,27700,27700,27650,69
|
|
20250424,102800,467311425,27700,27650,27700,27650,39
|
|
20250424,102700,466232750,27650,27650,27650,27650,2
|
|
20250424,102600,466177450,27650,27650,27650,27650,20
|
|
20250424,102500,465624450,27650,27650,27650,27650,208
|
|
20250424,102400,459873250,27750,27700,27750,27700,3
|
|
20250424,102300,459790100,27700,27650,27700,27650,146
|
|
20250424,102200,455752700,27650,27650,27650,27650,3
|
|
20250424,102100,455669750,27650,27650,27650,27650,50
|
|
20250424,102000,454287250,27650,27750,27750,27650,36
|
|
20250424,101900,453291750,27600,27700,27700,27600,141
|
|
20250424,101800,449392150,27650,27650,27650,27650,124
|
|
20250424,101700,445963550,27650,27700,27700,27650,12
|
|
20250424,101600,445631600,27600,27600,27600,27600,3
|
|
20250424,101500,445548800,27650,27650,27650,27600,182
|
|
20250424,101400,440521950,27650,27650,27650,27650,8
|
|
20250424,101300,440300750,27700,27650,27700,27650,351
|
|
20250424,101200,430588850,27650,27700,27700,27650,665
|
|
20250424,101100,412201550,27650,27650,27650,27650,5
|
|
20250424,101000,412063300,27750,27750,27750,27700,4
|
|
20250424,100900,411952400,27750,27750,27750,27750,0
|
|
20250424,100800,411952400,27750,27750,27750,27650,1463
|
|
20250424,100700,371444750,27750,27750,27750,27750,0
|
|
20250424,100600,371444750,27750,27750,27750,27750,20
|
|
20250424,100500,370889750,27750,27750,27750,27750,75
|
|
20250424,100400,368808500,27750,27750,27750,27750,106
|
|
20250424,100300,365867000,27750,27750,27750,27750,15
|
|
20250424,100200,365450750,27750,27750,27750,27750,37
|
|
20250424,100100,364424000,27750,27750,27750,27750,22
|
|
20250424,100000,363813500,27750,27750,27750,27750,71
|
|
20250424,095900,361843250,27750,27750,27750,27750,396
|
|
20250424,095800,350854250,27750,27800,27800,27750,22
|
|
20250424,095700,350243150,27750,27750,27800,27750,241
|
|
20250424,095600,343554700,27800,27750,27800,27750,77
|
|
20250424,095500,341415000,27750,27750,27750,27750,1
|
|
20250424,095400,341387250,27750,27750,27750,27750,35
|
|
20250424,095300,340416000,27750,27800,27800,27750,17
|
|
20250424,095200,339943900,27750,27800,27800,27750,48
|
|
20250424,095100,338611250,27750,27800,27800,27750,115
|
|
20250424,095000,335416350,27850,27800,27850,27800,117
|
|
20250424,094900,332163700,27800,27800,27800,27800,0
|
|
20250424,094800,332163700,27800,27800,27800,27800,0
|
|
20250424,094700,332163700,27800,27800,27800,27800,288
|
|
20250424,094600,324157300,27900,27850,27900,27850,32
|
|
20250424,094500,323264600,27850,27850,27850,27850,55
|
|
20250424,094400,321732850,27850,27900,27900,27850,16
|
|
20250424,094300,321287200,27900,27950,27950,27900,8
|
|
20250424,094200,321063950,27900,27900,27900,27900,30
|
|
20250424,094100,320226950,27900,27900,27900,27850,23
|
|
20250424,094000,319585300,27850,27850,27850,27850,36
|
|
20250424,093900,318582700,27850,27850,27850,27850,52
|
|
20250424,093800,317134500,27850,27850,27850,27800,358
|
|
20250424,093700,307178100,27900,27850,27900,27850,21
|
|
20250424,093600,306592250,27900,27800,27900,27800,54
|
|
20250424,093500,305089050,27800,27900,27900,27800,12
|
|
20250424,093400,304754750,27850,27900,27900,27850,51
|
|
20250424,093300,303334350,27850,27750,27850,27750,92
|
|
20250424,093200,300773550,27750,27700,27900,27700,684
|
|
20250424,093100,281740550,27750,27700,27750,27700,127
|
|
20250424,093000,278222600,27700,27700,27700,27700,119
|
|
20250424,092900,274926300,27700,27700,27700,27700,0
|
|
20250424,092800,274926300,27700,27700,27700,27650,249
|
|
20250424,092700,268029650,27750,27800,27800,27750,353
|
|
20250424,092600,258232850,27750,27800,27800,27750,59
|
|
20250424,092500,256592900,27800,27800,27800,27800,292
|
|
20250424,092400,248475300,27800,27850,27850,27800,45
|
|
20250424,092300,247222500,27850,27850,27850,27800,52
|
|
20250424,092200,245776750,27800,27850,27850,27800,14
|
|
20250424,092100,245387400,27900,27900,27900,27900,48
|
|
20250424,092000,244048200,27750,27900,27900,27750,837
|
|
20250424,091900,220744300,27950,27950,27950,27950,12
|
|
20250424,091800,220408900,27950,27900,27950,27900,11
|
|
20250424,091700,220101900,27950,27900,28000,27900,217
|
|
20250424,091600,214046650,27950,28000,28000,27950,388
|
|
20250424,091500,203201150,28000,28050,28050,28000,167
|
|
20250424,091400,198524600,28000,28000,28000,27950,117
|
|
20250424,091300,195248800,28050,28100,28100,28050,135
|
|
20250424,091200,191461500,28050,28000,28050,28000,21
|
|
20250424,091100,190872500,28000,27950,28000,27950,128
|
|
20250424,091000,187293500,28000,28050,28050,27900,492
|
|
20250424,090900,173547650,28100,28100,28150,28000,346
|
|
20250424,090800,163836750,28100,28200,28200,28100,1010
|
|
20250424,090700,135382400,28150,28200,28200,28100,1837
|
|
20250424,090600,83603850,28200,28300,28300,28200,418
|
|
20250424,090500,71812750,28350,28350,28500,28250,1198
|
|
20250424,090400,37930400,28400,28500,28500,28400,20
|
|
20250424,090300,37361150,28400,28500,28500,28400,85
|
|
20250424,090200,34943050,28500,28550,28600,28500,440
|
|
20250424,090100,22389050,28600,28700,28700,28550,430
|
|
20250424,090000,10087900,28700,28900,28900,28700,350
|