653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,195000,286533450,24000,24000,24000,24000,15
|
|
20250421,194900,286533450,24000,24000,24000,24000,0
|
|
20250421,194800,286533450,24000,24000,24000,24000,0
|
|
20250421,194700,286533450,24000,24000,24000,24000,0
|
|
20250421,194600,286533450,24000,24000,24000,24000,0
|
|
20250421,194500,286533450,24000,24000,24000,24000,0
|
|
20250421,194400,286533450,24000,24000,24000,24000,0
|
|
20250421,194300,286533450,24000,24000,24000,24000,0
|
|
20250421,194200,286533450,24000,24000,24000,24000,0
|
|
20250421,194100,286533450,24000,24000,24000,24000,0
|
|
20250421,194000,286533450,24000,24000,24000,24000,0
|
|
20250421,193900,286533450,24000,24000,24000,24000,0
|
|
20250421,193800,286533450,24000,24000,24000,24000,0
|
|
20250421,193700,286533450,24000,24000,24000,24000,0
|
|
20250421,193600,286533450,24000,24000,24000,24000,0
|
|
20250421,193500,286533450,24000,24000,24000,24000,0
|
|
20250421,193400,286533450,24000,24000,24000,24000,0
|
|
20250421,193300,286533450,24000,24000,24000,24000,0
|
|
20250421,193200,286533450,24000,24000,24000,24000,0
|
|
20250421,193100,286533450,24000,24000,24000,24000,0
|
|
20250421,193000,286533450,24000,24000,24000,24000,0
|
|
20250421,192900,286533450,24000,24000,24000,24000,0
|
|
20250421,192800,286533450,24000,24000,24000,24000,0
|
|
20250421,192700,286533450,24000,24000,24000,24000,0
|
|
20250421,192600,286533450,24000,24000,24000,24000,0
|
|
20250421,192500,286533450,24000,24000,24000,24000,0
|
|
20250421,192400,286533450,24000,24000,24000,24000,0
|
|
20250421,192300,286533450,24000,24000,24000,24000,0
|
|
20250421,192200,286533450,24000,24000,24000,24000,0
|
|
20250421,192100,286533450,24000,24000,24000,24000,0
|
|
20250421,192000,286533450,24000,24000,24000,24000,15
|
|
20250421,191900,286533450,24000,24000,24000,24000,0
|
|
20250421,191800,286533450,24000,24000,24000,24000,0
|
|
20250421,191700,286533450,24000,24000,24000,24000,0
|
|
20250421,191600,286533450,24000,24000,24000,24000,0
|
|
20250421,191500,286533450,24000,24000,24000,24000,0
|
|
20250421,191400,286533450,24000,24000,24000,24000,0
|
|
20250421,191300,286533450,24000,24000,24000,24000,0
|
|
20250421,191200,286533450,24000,24000,24000,24000,0
|
|
20250421,191100,286533450,24000,24000,24000,24000,0
|
|
20250421,191000,286533450,24000,24000,24000,24000,0
|
|
20250421,190900,286533450,24000,24000,24000,24000,0
|
|
20250421,190800,286533450,24000,24000,24000,24000,0
|
|
20250421,190700,286533450,24000,24000,24000,24000,0
|
|
20250421,190600,286533450,24000,24000,24000,24000,0
|
|
20250421,190500,286533450,24000,24000,24000,24000,0
|
|
20250421,190400,286533450,24000,24000,24000,24000,0
|
|
20250421,190300,286533450,24000,24000,24000,24000,0
|
|
20250421,190200,286533450,24000,24000,24000,24000,0
|
|
20250421,190100,286533450,24000,24000,24000,24000,0
|
|
20250421,190000,286533450,24000,24000,24000,24000,0
|
|
20250421,185900,286533450,24000,24000,24000,24000,0
|
|
20250421,185800,286533450,24000,24000,24000,24000,0
|
|
20250421,185700,286533450,24000,24000,24000,24000,0
|
|
20250421,185600,286533450,24000,24000,24000,24000,0
|
|
20250421,185500,286533450,24000,24000,24000,24000,0
|
|
20250421,185400,286533450,24000,24000,24000,24000,0
|
|
20250421,185300,286533450,24000,24000,24000,24000,0
|
|
20250421,185200,286533450,24000,24000,24000,24000,0
|
|
20250421,185100,286533450,24000,24000,24000,24000,0
|
|
20250421,185000,286533450,24000,24000,24000,24000,15
|
|
20250421,184900,286533450,24000,24000,24000,24000,0
|
|
20250421,184800,286533450,24000,24000,24000,24000,0
|
|
20250421,184700,286533450,24000,24000,24000,24000,0
|
|
20250421,184600,286533450,24000,24000,24000,24000,0
|
|
20250421,184500,286533450,24000,24000,24000,24000,0
|
|
20250421,184400,286533450,24000,24000,24000,24000,0
|
|
20250421,184300,286533450,24000,24000,24000,24000,0
|
|
20250421,184200,286533450,24000,24000,24000,24000,0
|
|
20250421,184100,286533450,24000,24000,24000,24000,0
|
|
20250421,184000,286533450,24000,24000,24000,24000,0
|
|
20250421,183900,286533450,24000,24000,24000,24000,0
|
|
20250421,183800,286533450,24000,24000,24000,24000,0
|
|
20250421,183700,286533450,24000,24000,24000,24000,0
|
|
20250421,183600,286533450,24000,24000,24000,24000,0
|
|
20250421,183500,286533450,24000,24000,24000,24000,0
|
|
20250421,183400,286533450,24000,24000,24000,24000,0
|
|
20250421,183300,286533450,24000,24000,24000,24000,0
|
|
20250421,183200,286533450,24000,24000,24000,24000,0
|
|
20250421,183100,286533450,24000,24000,24000,24000,0
|
|
20250421,183000,286533450,24000,24000,24000,24000,0
|
|
20250421,182900,286533450,24000,24000,24000,24000,0
|
|
20250421,182800,286533450,24000,24000,24000,24000,0
|
|
20250421,182700,286533450,24000,24000,24000,24000,0
|
|
20250421,182600,286533450,24000,24000,24000,24000,0
|
|
20250421,182500,286533450,24000,24000,24000,24000,0
|
|
20250421,182400,286533450,24000,24000,24000,24000,0
|
|
20250421,182300,286533450,24000,24000,24000,24000,0
|
|
20250421,182200,286533450,24000,24000,24000,24000,0
|
|
20250421,182100,286533450,24000,24000,24000,24000,0
|
|
20250421,182000,286533450,24000,24000,24000,24000,15
|
|
20250421,181900,286533450,24000,24000,24000,24000,0
|
|
20250421,181800,286533450,24000,24000,24000,24000,0
|
|
20250421,181700,286533450,24000,24000,24000,24000,0
|
|
20250421,181600,286533450,24000,24000,24000,24000,0
|
|
20250421,181500,286533450,24000,24000,24000,24000,0
|
|
20250421,181400,286533450,24000,24000,24000,24000,0
|
|
20250421,181300,286533450,24000,24000,24000,24000,0
|
|
20250421,181200,286533450,24000,24000,24000,24000,0
|
|
20250421,181100,286533450,24000,24000,24000,24000,0
|
|
20250421,181000,286533450,24000,24000,24000,24000,0
|
|
20250421,180900,286533450,24000,24000,24000,24000,0
|
|
20250421,180800,286533450,24000,24000,24000,24000,0
|
|
20250421,180700,286533450,24000,24000,24000,24000,0
|
|
20250421,180600,286533450,24000,24000,24000,24000,0
|
|
20250421,180500,286533450,24000,24000,24000,24000,0
|
|
20250421,180400,286533450,24000,24000,24000,24000,0
|
|
20250421,180300,286533450,24000,24000,24000,24000,0
|
|
20250421,180200,286533450,24000,24000,24000,24000,0
|
|
20250421,180100,286533450,24000,24000,24000,24000,0
|
|
20250421,180000,286533450,24000,24000,24000,24000,0
|
|
20250421,175900,286533450,24000,24000,24000,24000,0
|
|
20250421,175800,286533450,24000,24000,24000,24000,0
|
|
20250421,175700,286533450,24000,24000,24000,24000,0
|
|
20250421,175600,286533450,24000,24000,24000,24000,0
|
|
20250421,175500,286533450,24000,24000,24000,24000,0
|
|
20250421,175400,286533450,24000,24000,24000,24000,0
|
|
20250421,175300,286533450,24000,24000,24000,24000,0
|
|
20250421,175200,286533450,24000,24000,24000,24000,0
|
|
20250421,175100,286533450,24000,24000,24000,24000,0
|
|
20250421,175000,286533450,24000,24000,24000,24000,15
|
|
20250421,174900,286533450,24000,24000,24000,24000,0
|
|
20250421,174800,286533450,24000,24000,24000,24000,0
|
|
20250421,174700,286533450,24000,24000,24000,24000,0
|
|
20250421,174600,286533450,24000,24000,24000,24000,0
|
|
20250421,174500,286533450,24000,24000,24000,24000,0
|
|
20250421,174400,286533450,24000,24000,24000,24000,0
|
|
20250421,174300,286533450,24000,24000,24000,24000,0
|
|
20250421,174200,286533450,24000,24000,24000,24000,0
|
|
20250421,174100,286533450,24000,24000,24000,24000,0
|
|
20250421,174000,286533450,24000,24000,24000,24000,0
|
|
20250421,173900,286533450,24000,24000,24000,24000,0
|
|
20250421,173800,286533450,24000,24000,24000,24000,0
|
|
20250421,173700,286533450,24000,24000,24000,24000,0
|
|
20250421,173600,286533450,24000,24000,24000,24000,0
|
|
20250421,173500,286533450,24000,24000,24000,24000,0
|
|
20250421,173400,286533450,24000,24000,24000,24000,0
|
|
20250421,173300,286533450,24000,24000,24000,24000,0
|
|
20250421,173200,286533450,24000,24000,24000,24000,0
|
|
20250421,173100,286533450,24000,24000,24000,24000,0
|
|
20250421,173000,286533450,24000,24000,24000,24000,0
|
|
20250421,172900,286533450,24000,24000,24000,24000,0
|
|
20250421,172800,286533450,24000,24000,24000,24000,0
|
|
20250421,172700,286533450,24000,24000,24000,24000,0
|
|
20250421,172600,286533450,24000,24000,24000,24000,0
|
|
20250421,172500,286533450,24000,24000,24000,24000,0
|
|
20250421,172400,286533450,24000,24000,24000,24000,0
|
|
20250421,172300,286533450,24000,24000,24000,24000,0
|
|
20250421,172200,286533450,24000,24000,24000,24000,0
|
|
20250421,172100,286533450,24000,24000,24000,24000,0
|
|
20250421,172000,286533450,24000,24000,24000,24000,15
|
|
20250421,171900,286533450,24000,24000,24000,24000,0
|
|
20250421,171800,286533450,24000,24000,24000,24000,0
|
|
20250421,171700,286533450,24000,24000,24000,24000,0
|
|
20250421,171600,286533450,24000,24000,24000,24000,0
|
|
20250421,171500,286533450,24000,24000,24000,24000,0
|
|
20250421,171400,286533450,24000,24000,24000,24000,0
|
|
20250421,171300,286533450,24000,24000,24000,24000,0
|
|
20250421,171200,286533450,24000,24000,24000,24000,0
|
|
20250421,171100,286533450,24000,24000,24000,24000,0
|
|
20250421,171000,286533450,24000,24000,24000,24000,0
|
|
20250421,170900,286533450,24000,24000,24000,24000,0
|
|
20250421,170800,286533450,24000,24000,24000,24000,0
|
|
20250421,170700,286533450,24000,24000,24000,24000,0
|
|
20250421,170600,286533450,24000,24000,24000,24000,0
|
|
20250421,170500,286533450,24000,24000,24000,24000,0
|
|
20250421,170400,286533450,24000,24000,24000,24000,0
|
|
20250421,170300,286533450,24000,24000,24000,24000,0
|
|
20250421,170200,286533450,24000,24000,24000,24000,0
|
|
20250421,170100,286533450,24000,24000,24000,24000,0
|
|
20250421,170000,286533450,24000,24000,24000,24000,0
|
|
20250421,165900,286533450,24000,24000,24000,24000,0
|
|
20250421,165800,286533450,24000,24000,24000,24000,0
|
|
20250421,165700,286533450,24000,24000,24000,24000,0
|
|
20250421,165600,286533450,24000,24000,24000,24000,0
|
|
20250421,165500,286533450,24000,24000,24000,24000,0
|
|
20250421,165400,286533450,24000,24000,24000,24000,0
|
|
20250421,165300,286533450,24000,24000,24000,24000,0
|
|
20250421,165200,286533450,24000,24000,24000,24000,0
|
|
20250421,165100,286533450,24000,24000,24000,24000,0
|
|
20250421,165000,286533450,24000,24000,24000,24000,15
|
|
20250421,164900,286533450,24000,24000,24000,24000,0
|
|
20250421,164800,286533450,24000,24000,24000,24000,0
|
|
20250421,164700,286533450,24000,24000,24000,24000,0
|
|
20250421,164600,286533450,24000,24000,24000,24000,0
|
|
20250421,164500,286533450,24000,24000,24000,24000,0
|
|
20250421,164400,286533450,24000,24000,24000,24000,0
|
|
20250421,164300,286533450,24000,24000,24000,24000,0
|
|
20250421,164200,286533450,24000,24000,24000,24000,0
|
|
20250421,164100,286533450,24000,24000,24000,24000,0
|
|
20250421,164000,286533450,24000,24000,24000,24000,0
|
|
20250421,163900,286533450,24000,24000,24000,24000,0
|
|
20250421,163800,286533450,24000,24000,24000,24000,0
|
|
20250421,163700,286533450,24000,24000,24000,24000,0
|
|
20250421,163600,286533450,24000,24000,24000,24000,0
|
|
20250421,163500,286533450,24000,24000,24000,24000,0
|
|
20250421,163400,286533450,24000,24000,24000,24000,0
|
|
20250421,163300,286533450,24000,24000,24000,24000,0
|
|
20250421,163200,286533450,24000,24000,24000,24000,0
|
|
20250421,163100,286533450,24000,24000,24000,24000,0
|
|
20250421,163000,286533450,24000,24000,24000,24000,0
|
|
20250421,162900,286533450,24000,24000,24000,24000,0
|
|
20250421,162800,286533450,24000,24000,24000,24000,0
|
|
20250421,162700,286533450,24000,24000,24000,24000,0
|
|
20250421,162600,286533450,24000,24000,24000,24000,0
|
|
20250421,162500,286533450,24000,24000,24000,24000,0
|
|
20250421,162400,286533450,24000,24000,24000,24000,0
|
|
20250421,162300,286533450,24000,24000,24000,24000,0
|
|
20250421,162200,286533450,24000,24000,24000,24000,0
|
|
20250421,162100,286533450,24000,24000,24000,24000,0
|
|
20250421,162000,286533450,24000,24000,24000,24000,15
|
|
20250421,161900,286533450,24000,24000,24000,24000,0
|
|
20250421,161800,286533450,24000,24000,24000,24000,0
|
|
20250421,161700,286533450,24000,24000,24000,24000,0
|
|
20250421,161600,286533450,24000,24000,24000,24000,0
|
|
20250421,161500,286533450,24000,24000,24000,24000,0
|
|
20250421,161400,286533450,24000,24000,24000,24000,0
|
|
20250421,161300,286533450,24000,24000,24000,24000,0
|
|
20250421,161200,286533450,24000,24000,24000,24000,0
|
|
20250421,161100,286533450,24000,24000,24000,24000,0
|
|
20250421,161000,286533450,24000,24000,24000,24000,0
|
|
20250421,160900,286533450,24000,24000,24000,24000,0
|
|
20250421,160800,286533450,24000,24000,24000,24000,0
|
|
20250421,160700,286533450,24000,24000,24000,24000,0
|
|
20250421,160600,286533450,24000,24000,24000,24000,0
|
|
20250421,160500,286533450,24000,24000,24000,24000,0
|
|
20250421,160400,286533450,24000,24000,24000,24000,0
|
|
20250421,160300,286533450,24000,24000,24000,24000,0
|
|
20250421,160200,286533450,24000,24000,24000,24000,0
|
|
20250421,160100,286533450,24000,24000,24000,24000,0
|
|
20250421,160000,286533450,24000,24000,24000,24000,0
|
|
20250421,155900,286533450,24000,24000,24000,24000,0
|
|
20250421,155800,286533450,24000,24000,24000,24000,0
|
|
20250421,155700,286533450,24000,24000,24000,24000,0
|
|
20250421,155600,286533450,24000,24000,24000,24000,0
|
|
20250421,155500,286533450,24000,24000,24000,24000,0
|
|
20250421,155400,286533450,24000,24000,24000,24000,0
|
|
20250421,155300,286533450,24000,24000,24000,24000,0
|
|
20250421,155200,286533450,24000,24000,24000,24000,0
|
|
20250421,155100,286533450,24000,24000,24000,24000,0
|
|
20250421,155000,286533450,24000,24000,24000,24000,15
|
|
20250421,154900,286533450,24000,24000,24000,24000,0
|
|
20250421,154800,286533450,24000,24000,24000,24000,0
|
|
20250421,154700,286533450,24000,24000,24000,24000,0
|
|
20250421,154600,286533450,24000,24000,24000,24000,0
|
|
20250421,154500,286533450,24000,24000,24000,24000,0
|
|
20250421,154400,286533450,24000,24000,24000,24000,0
|
|
20250421,154300,286533450,24000,24000,24000,24000,0
|
|
20250421,154200,286533450,24000,24000,24000,24000,0
|
|
20250421,154100,286533450,24000,24000,24000,24000,0
|
|
20250421,154000,286533450,24000,24000,24000,24000,0
|
|
20250421,153900,286533450,24000,24000,24000,24000,0
|
|
20250421,153800,286533450,24000,24000,24000,24000,0
|
|
20250421,153700,286533450,24000,24000,24000,24000,0
|
|
20250421,153600,286533450,24000,24000,24000,24000,0
|
|
20250421,153500,286533450,24000,24000,24000,24000,0
|
|
20250421,153400,286533450,24000,24000,24000,24000,0
|
|
20250421,153300,286533450,24000,24000,24000,24000,0
|
|
20250421,153200,286533450,24000,24000,24000,24000,0
|
|
20250421,153100,286533450,24000,24000,24000,24000,0
|
|
20250421,153000,286533450,24000,24000,24000,24000,15
|
|
20250421,152900,286173450,23850,23850,23850,23850,0
|
|
20250421,152800,286173450,23850,23850,23850,23850,0
|
|
20250421,152700,286173450,23850,23850,23850,23850,0
|
|
20250421,152600,286173450,23850,23850,23850,23850,0
|
|
20250421,152500,286173450,23850,23850,23850,23850,0
|
|
20250421,152400,286173450,23850,23850,23850,23850,0
|
|
20250421,152300,286173450,23850,23850,23850,23850,0
|
|
20250421,152200,286173450,23850,23850,23850,23850,0
|
|
20250421,152100,286173450,23850,23850,23850,23850,0
|
|
20250421,152000,286173450,23850,23850,23850,23850,0
|
|
20250421,151900,286173450,23850,23850,23850,23850,0
|
|
20250421,151800,286173450,23850,23850,23850,23850,0
|
|
20250421,151700,286173450,23850,23850,23850,23850,1
|
|
20250421,151600,286149600,23900,23900,23900,23900,229
|
|
20250421,151500,280676500,23850,23850,23850,23850,46
|
|
20250421,151400,279579400,23900,23900,23900,23900,11
|
|
20250421,151300,279316500,23850,23850,23850,23850,100
|
|
20250421,151200,276931500,23850,23850,23850,23850,0
|
|
20250421,151100,276931500,23850,23850,23850,23850,0
|
|
20250421,151000,276931500,23850,23850,23850,23850,1
|
|
20250421,150900,276907650,23850,23850,23850,23850,1
|
|
20250421,150800,276883800,23850,23850,23850,23850,0
|
|
20250421,150700,276883800,23850,23850,23850,23850,0
|
|
20250421,150600,276883800,23850,23850,23850,23850,0
|
|
20250421,150500,276883800,23850,23850,23850,23850,1
|
|
20250421,150400,276859950,23900,23900,23900,23850,4
|
|
20250421,150300,276764400,23900,23900,23900,23900,1
|
|
20250421,150200,276740500,23900,23900,23950,23900,332
|
|
20250421,150100,268803350,24000,24000,24000,24000,0
|
|
20250421,150000,268803350,24000,24000,24000,24000,0
|
|
20250421,145900,268803350,24000,24000,24000,24000,0
|
|
20250421,145800,268803350,24000,24000,24000,24000,0
|
|
20250421,145700,268803350,24000,24000,24000,24000,0
|
|
20250421,145600,268803350,24000,24000,24000,24000,0
|
|
20250421,145500,268803350,24000,24000,24000,24000,0
|
|
20250421,145400,268803350,24000,24000,24000,24000,0
|
|
20250421,145300,268803350,24000,24000,24000,24000,0
|
|
20250421,145200,268803350,24000,23950,24000,23950,452
|
|
20250421,145100,257972200,23900,23900,23900,23900,0
|
|
20250421,145000,257972200,23900,23900,23900,23900,0
|
|
20250421,144900,257972200,23900,23900,23900,23900,0
|
|
20250421,144800,257972200,23900,23900,23900,23900,0
|
|
20250421,144700,257972200,23900,23900,23900,23900,0
|
|
20250421,144600,257972200,23900,23900,23900,23900,0
|
|
20250421,144500,257972200,23900,23900,23900,23900,5
|
|
20250421,144400,257852700,23900,23900,23900,23900,200
|
|
20250421,144300,253072700,23900,23900,23900,23900,0
|
|
20250421,144200,253072700,23900,23900,23900,23900,0
|
|
20250421,144100,253072700,23900,23900,23900,23900,0
|
|
20250421,144000,253072700,23900,23900,23900,23900,0
|
|
20250421,143900,253072700,23900,23900,23900,23900,0
|
|
20250421,143800,253072700,23900,23900,23900,23900,0
|
|
20250421,143700,253072700,23900,23900,23900,23900,0
|
|
20250421,143600,253072700,23900,23900,23900,23900,0
|
|
20250421,143500,253072700,23900,23900,23900,23900,29
|
|
20250421,143400,252379600,23900,23900,23900,23900,0
|
|
20250421,143300,252379600,23900,23900,23900,23900,0
|
|
20250421,143200,252379600,23900,23900,23900,23900,30
|
|
20250421,143100,251662600,23900,23900,23900,23900,23
|
|
20250421,143000,251112900,23850,23850,23850,23850,0
|
|
20250421,142900,251112900,23850,23850,23850,23850,0
|
|
20250421,142800,251112900,23850,23850,23850,23850,0
|
|
20250421,142700,251112900,23850,23850,23850,23850,0
|
|
20250421,142600,251112900,23850,23850,23850,23850,0
|
|
20250421,142500,251112900,23850,23850,23850,23850,0
|
|
20250421,142400,251112900,23850,23850,23850,23850,0
|
|
20250421,142300,251112900,23850,23850,23850,23850,0
|
|
20250421,142200,251112900,23850,23850,23850,23850,0
|
|
20250421,142100,251112900,23850,23850,23850,23850,0
|
|
20250421,142000,251112900,23850,23850,23850,23850,0
|
|
20250421,141900,251112900,23850,23850,23850,23850,0
|
|
20250421,141800,251112900,23850,23850,23850,23850,0
|
|
20250421,141700,251112900,23850,23850,23850,23850,0
|
|
20250421,141600,251112900,23850,23850,23850,23850,0
|
|
20250421,141500,251112900,23850,23850,23850,23850,53
|
|
20250421,141400,249848850,23800,23800,23800,23800,0
|
|
20250421,141300,249848850,23800,23800,23800,23800,154
|
|
20250421,141200,246183650,23800,23800,23800,23800,0
|
|
20250421,141100,246183650,23800,23800,23800,23800,33
|
|
20250421,141000,245398250,23800,23800,23800,23800,260
|
|
20250421,140900,239210250,23850,23850,23850,23850,66
|
|
20250421,140800,237636150,23850,23850,23850,23850,0
|
|
20250421,140700,237636150,23850,23850,23850,23850,0
|
|
20250421,140600,237636150,23850,23850,23850,23850,5
|
|
20250421,140500,237516900,23850,23900,23900,23850,264
|
|
20250421,140400,231213150,23900,23900,23900,23900,0
|
|
20250421,140300,231213150,23900,23900,23900,23900,0
|
|
20250421,140200,231213150,23900,23900,23900,23900,0
|
|
20250421,140100,231213150,23900,23900,23900,23900,0
|
|
20250421,140000,231213150,23900,23900,23900,23900,99
|
|
20250421,135900,228847050,23900,23900,23900,23900,0
|
|
20250421,135800,228847050,23900,23900,23900,23900,0
|
|
20250421,135700,228847050,23900,23900,23900,23900,41
|
|
20250421,135600,227867150,23900,23900,23900,23900,490
|
|
20250421,135500,216156150,23900,23900,23900,23900,0
|
|
20250421,135400,216156150,23900,23900,23900,23900,0
|
|
20250421,135300,216156150,23900,23900,23900,23900,0
|
|
20250421,135200,216156150,23900,23900,23900,23900,0
|
|
20250421,135100,216156150,23900,23900,23900,23900,0
|
|
20250421,135000,216156150,23900,23900,23900,23900,0
|
|
20250421,134900,216156150,23900,23900,23900,23900,2
|
|
20250421,134800,216108350,23900,23900,23900,23900,0
|
|
20250421,134700,216108350,23900,23900,23900,23900,0
|
|
20250421,134600,216108350,23900,23900,23900,23900,39
|
|
20250421,134500,215176250,23900,23900,23900,23900,0
|
|
20250421,134400,215176250,23900,23900,23900,23900,0
|
|
20250421,134300,215176250,23900,23900,23900,23900,0
|
|
20250421,134200,215176250,23900,23900,23900,23900,0
|
|
20250421,134100,215176250,23900,23900,23900,23900,0
|
|
20250421,134000,215176250,23900,23900,23900,23900,0
|
|
20250421,133900,215176250,23900,23900,23900,23900,0
|
|
20250421,133800,215176250,23900,23900,23900,23900,0
|
|
20250421,133700,215176250,23900,23900,23900,23900,10
|
|
20250421,133600,214937250,23900,23900,23900,23900,0
|
|
20250421,133500,214937250,23900,23900,23900,23900,0
|
|
20250421,133400,214937250,23900,23900,23900,23900,30
|
|
20250421,133300,214220250,23900,23900,23900,23900,199
|
|
20250421,133200,209464150,23900,23900,23900,23900,70
|
|
20250421,133100,207791150,23850,23850,23850,23850,0
|
|
20250421,133000,207791150,23850,23850,23850,23850,329
|
|
20250421,132900,199944500,23800,23800,23800,23800,0
|
|
20250421,132800,199944500,23800,23800,23800,23800,291
|
|
20250421,132700,193018700,23800,23800,23800,23800,32
|
|
20250421,132600,192257100,23800,23800,23800,23800,0
|
|
20250421,132500,192257100,23800,23800,23800,23800,0
|
|
20250421,132400,192257100,23800,23800,23800,23800,42
|
|
20250421,132300,191257500,23800,23800,23800,23800,0
|
|
20250421,132200,191257500,23800,23800,23800,23800,26
|
|
20250421,132100,190638700,23800,23750,23800,23750,28
|
|
20250421,132000,189973100,23650,23650,23650,23650,0
|
|
20250421,131900,189973100,23650,23650,23650,23650,0
|
|
20250421,131800,189973100,23650,23650,23650,23650,0
|
|
20250421,131700,189973100,23650,23650,23650,23650,0
|
|
20250421,131600,189973100,23650,23650,23650,23650,0
|
|
20250421,131500,189973100,23650,23650,23650,23650,0
|
|
20250421,131400,189973100,23650,23650,23650,23650,0
|
|
20250421,131300,189973100,23650,23650,23650,23650,0
|
|
20250421,131200,189973100,23650,23650,23650,23650,0
|
|
20250421,131100,189973100,23650,23650,23650,23650,0
|
|
20250421,131000,189973100,23650,23650,23650,23650,0
|
|
20250421,130900,189973100,23650,23650,23650,23650,0
|
|
20250421,130800,189973100,23650,23650,23650,23650,0
|
|
20250421,130700,189973100,23650,23650,23650,23650,0
|
|
20250421,130600,189973100,23650,23650,23650,23650,0
|
|
20250421,130500,189973100,23650,23650,23650,23650,0
|
|
20250421,130400,189973100,23650,23650,23650,23650,0
|
|
20250421,130300,189973100,23650,23650,23650,23650,0
|
|
20250421,130200,189973100,23650,23650,23650,23650,0
|
|
20250421,130100,189973100,23650,23650,23650,23650,251
|
|
20250421,130000,184036950,23650,23650,23650,23650,0
|
|
20250421,125900,184036950,23650,23650,23650,23650,0
|
|
20250421,125800,184036950,23650,23650,23650,23650,40
|
|
20250421,125700,183090950,23650,23650,23650,23650,0
|
|
20250421,125600,183090950,23650,23650,23650,23650,0
|
|
20250421,125500,183090950,23650,23650,23650,23650,94
|
|
20250421,125400,180867850,23650,23650,23650,23650,0
|
|
20250421,125300,180867850,23650,23650,23650,23650,0
|
|
20250421,125200,180867850,23650,23650,23650,23650,58
|
|
20250421,125100,179496150,23650,23650,23650,23650,0
|
|
20250421,125000,179496150,23650,23650,23650,23650,0
|
|
20250421,124900,179496150,23650,23650,23650,23650,20
|
|
20250421,124800,179023150,23650,23650,23650,23650,0
|
|
20250421,124700,179023150,23650,23650,23650,23650,0
|
|
20250421,124600,179023150,23650,23650,23650,23650,29
|
|
20250421,124500,178337300,23650,23650,23650,23650,0
|
|
20250421,124400,178337300,23650,23650,23650,23650,29
|
|
20250421,124300,177651450,23650,23650,23650,23650,0
|
|
20250421,124200,177651450,23650,23650,23650,23650,0
|
|
20250421,124100,177651450,23650,23650,23650,23650,44
|
|
20250421,124000,176610850,23650,23650,23650,23650,1
|
|
20250421,123900,176587200,23650,23650,23650,23650,0
|
|
20250421,123800,176587200,23650,23650,23650,23650,55
|
|
20250421,123700,175286450,23650,23650,23650,23650,0
|
|
20250421,123600,175286450,23650,23650,23650,23650,0
|
|
20250421,123500,175286450,23650,23650,23650,23650,50
|
|
20250421,123400,174103950,23650,23650,23650,23650,0
|
|
20250421,123300,174103950,23650,23650,23650,23650,1
|
|
20250421,123200,174080300,23600,23600,23600,23600,0
|
|
20250421,123100,174080300,23600,23650,23650,23600,2
|
|
20250421,123000,174033050,23650,23650,23650,23650,0
|
|
20250421,122900,174033050,23650,23650,23650,23650,32
|
|
20250421,122800,173276250,23650,23650,23650,23650,0
|
|
20250421,122700,173276250,23650,23650,23650,23650,0
|
|
20250421,122600,173276250,23650,23650,23650,23650,1
|
|
20250421,122500,173252600,23500,23500,23500,23500,1
|
|
20250421,122400,173229100,23500,23650,23650,23500,1078
|
|
20250421,122300,147752900,23650,23700,23700,23650,95
|
|
20250421,122200,145501900,23700,23700,23700,23700,0
|
|
20250421,122100,145501900,23700,23700,23700,23700,5
|
|
20250421,122000,145383400,23650,23650,23650,23650,0
|
|
20250421,121900,145383400,23650,23650,23650,23650,0
|
|
20250421,121800,145383400,23650,23650,23650,23650,0
|
|
20250421,121700,145383400,23650,23650,23650,23650,0
|
|
20250421,121600,145383400,23650,23650,23650,23650,0
|
|
20250421,121500,145383400,23650,23700,23700,23650,90
|
|
20250421,121400,143252050,23700,23700,23700,23700,25
|
|
20250421,121300,142659550,23700,23700,23700,23700,0
|
|
20250421,121200,142659550,23700,23700,23700,23700,0
|
|
20250421,121100,142659550,23700,23700,23700,23700,56
|
|
20250421,121000,141332350,23650,23650,23650,23650,0
|
|
20250421,120900,141332350,23650,23650,23650,23650,0
|
|
20250421,120800,141332350,23650,23650,23650,23650,0
|
|
20250421,120700,141332350,23650,23650,23650,23650,0
|
|
20250421,120600,141332350,23650,23650,23650,23650,0
|
|
20250421,120500,141332350,23650,23650,23650,23650,0
|
|
20250421,120400,141332350,23650,23650,23650,23650,0
|
|
20250421,120300,141332350,23650,23700,23700,23650,71
|
|
20250421,120200,139650650,23700,23700,23700,23700,0
|
|
20250421,120100,139650650,23700,23700,23700,23700,2
|
|
20250421,120000,139603250,23700,23700,23700,23700,1
|
|
20250421,115900,139579550,23650,23700,23700,23650,133
|
|
20250421,115800,136429100,23650,23700,23700,23650,49
|
|
20250421,115700,135268350,23650,23650,23650,23650,0
|
|
20250421,115600,135268350,23650,23650,23650,23650,0
|
|
20250421,115500,135268350,23650,23650,23650,23650,0
|
|
20250421,115400,135268350,23650,23650,23650,23650,0
|
|
20250421,115300,135268350,23650,23650,23650,23650,0
|
|
20250421,115200,135268350,23650,23650,23650,23650,0
|
|
20250421,115100,135268350,23650,23650,23650,23650,0
|
|
20250421,115000,135268350,23650,23650,23650,23650,0
|
|
20250421,114900,135268350,23650,23650,23650,23650,0
|
|
20250421,114800,135268350,23650,23650,23650,23650,0
|
|
20250421,114700,135268350,23650,23650,23650,23650,0
|
|
20250421,114600,135268350,23650,23650,23650,23650,0
|
|
20250421,114500,135268350,23650,23700,23700,23650,53
|
|
20250421,114400,134012750,23650,23650,23650,23650,0
|
|
20250421,114300,134012750,23650,23650,23650,23650,0
|
|
20250421,114200,134012750,23650,23650,23650,23650,0
|
|
20250421,114100,134012750,23650,23650,23650,23650,0
|
|
20250421,114000,134012750,23650,23650,23650,23650,0
|
|
20250421,113900,134012750,23650,23650,23650,23650,0
|
|
20250421,113800,134012750,23650,23650,23650,23650,0
|
|
20250421,113700,134012750,23650,23650,23650,23650,0
|
|
20250421,113600,134012750,23650,23650,23650,23650,0
|
|
20250421,113500,134012750,23650,23600,23650,23600,92
|
|
20250421,113400,131840050,23600,23600,23600,23600,5
|
|
20250421,113300,131722050,23550,23550,23550,23550,0
|
|
20250421,113200,131722050,23550,23550,23550,23550,0
|
|
20250421,113100,131722050,23550,23550,23550,23550,0
|
|
20250421,113000,131722050,23550,23550,23550,23550,0
|
|
20250421,112900,131722050,23550,23550,23550,23550,10
|
|
20250421,112800,131486550,23550,23550,23550,23550,0
|
|
20250421,112700,131486550,23550,23550,23600,23550,454
|
|
20250421,112600,120787850,23550,23550,23550,23550,0
|
|
20250421,112500,120787850,23550,23600,23600,23550,51
|
|
20250421,112400,119584850,23600,23600,23600,23600,0
|
|
20250421,112300,119584850,23600,23650,23650,23550,406
|
|
20250421,112200,109990850,23650,23650,23650,23650,0
|
|
20250421,112100,109990850,23650,23650,23650,23650,0
|
|
20250421,112000,109990850,23650,23650,23650,23650,0
|
|
20250421,111900,109990850,23650,23650,23650,23650,0
|
|
20250421,111800,109990850,23650,23650,23650,23650,0
|
|
20250421,111700,109990850,23650,23650,23650,23650,0
|
|
20250421,111600,109990850,23650,23650,23650,23650,0
|
|
20250421,111500,109990850,23650,23650,23650,23650,0
|
|
20250421,111400,109990850,23650,23700,23700,23650,273
|
|
20250421,111300,103524050,23700,23700,23700,23700,0
|
|
20250421,111200,103524050,23700,23700,23700,23700,0
|
|
20250421,111100,103524050,23700,23700,23700,23700,0
|
|
20250421,111000,103524050,23700,23700,23700,23700,0
|
|
20250421,110900,103524050,23700,23700,23700,23700,0
|
|
20250421,110800,103524050,23700,23700,23700,23700,0
|
|
20250421,110700,103524050,23700,23700,23700,23700,0
|
|
20250421,110600,103524050,23700,23700,23700,23700,0
|
|
20250421,110500,103524050,23700,23700,23700,23700,0
|
|
20250421,110400,103524050,23700,23800,23800,23700,425
|
|
20250421,110300,93429000,23800,23800,23800,23800,0
|
|
20250421,110200,93429000,23800,23800,23800,23800,0
|
|
20250421,110100,93429000,23800,23800,23800,23800,50
|
|
20250421,110000,92239000,23800,23800,23800,23800,0
|
|
20250421,105900,92239000,23800,23800,23800,23800,66
|
|
20250421,105800,90668200,23750,23750,23750,23750,0
|
|
20250421,105700,90668200,23750,23750,23750,23750,4
|
|
20250421,105600,90573200,23750,23750,23750,23750,0
|
|
20250421,105500,90573200,23750,23750,23750,23750,0
|
|
20250421,105400,90573200,23750,23750,23750,23750,1
|
|
20250421,105300,90549450,23700,23750,23800,23700,311
|
|
20250421,105200,83153450,23750,23750,23750,23750,1
|
|
20250421,105100,83129700,23750,23750,23750,23700,87
|
|
20250421,105000,81064000,23700,23700,23700,23700,0
|
|
20250421,104900,81064000,23700,23700,23700,23700,34
|
|
20250421,104800,80258200,23650,23650,23650,23650,0
|
|
20250421,104700,80258200,23650,23650,23650,23650,0
|
|
20250421,104600,80258200,23650,23650,23650,23650,0
|
|
20250421,104500,80258200,23650,23650,23650,23650,0
|
|
20250421,104400,80258200,23650,23650,23650,23650,0
|
|
20250421,104300,80258200,23650,23650,23650,23650,0
|
|
20250421,104200,80258200,23650,23650,23650,23650,0
|
|
20250421,104100,80258200,23650,23650,23650,23650,0
|
|
20250421,104000,80258200,23650,23650,23650,23650,0
|
|
20250421,103900,80258200,23650,23700,23700,23650,178
|
|
20250421,103800,76041250,23700,23850,23850,23700,127
|
|
20250421,103700,73015300,23850,23850,23850,23850,0
|
|
20250421,103600,73015300,23850,23850,23850,23850,14
|
|
20250421,103500,72681400,23700,23750,23750,23700,163
|
|
20250421,103400,68815500,23750,23700,23750,23700,170
|
|
20250421,103300,64781800,23600,23600,23600,23600,0
|
|
20250421,103200,64781800,23600,23600,23600,23600,0
|
|
20250421,103100,64781800,23600,23600,23600,23600,0
|
|
20250421,103000,64781800,23600,23600,23600,23600,0
|
|
20250421,102900,64781800,23600,23600,23600,23600,0
|
|
20250421,102800,64781800,23600,23600,23600,23600,0
|
|
20250421,102700,64781800,23600,23600,23600,23600,0
|
|
20250421,102600,64781800,23600,23600,23600,23600,0
|
|
20250421,102500,64781800,23600,23600,23600,23600,0
|
|
20250421,102400,64781800,23600,23600,23600,23600,0
|
|
20250421,102300,64781800,23600,23600,23600,23600,0
|
|
20250421,102200,64781800,23600,23600,23600,23600,0
|
|
20250421,102100,64781800,23600,23600,23600,23600,75
|
|
20250421,102000,63011800,23600,23650,23650,23600,195
|
|
20250421,101900,58402800,23600,23600,23600,23600,0
|
|
20250421,101800,58402800,23600,23600,23600,23600,0
|
|
20250421,101700,58402800,23600,23600,23600,23600,0
|
|
20250421,101600,58402800,23600,23600,23600,23600,0
|
|
20250421,101500,58402800,23600,23600,23600,23600,47
|
|
20250421,101400,57293600,23600,23600,23600,23600,0
|
|
20250421,101300,57293600,23600,23600,23600,23600,64
|
|
20250421,101200,55783200,23550,23600,23600,23550,134
|
|
20250421,101100,52622450,23600,23600,23600,23600,0
|
|
20250421,101000,52622450,23600,23600,23600,23600,0
|
|
20250421,100900,52622450,23600,23600,23600,23600,34
|
|
20250421,100800,51820050,23550,23550,23550,23550,15
|
|
20250421,100700,51466800,23650,23650,23650,23650,10
|
|
20250421,100600,51230300,23550,23550,23550,23550,0
|
|
20250421,100500,51230300,23550,23550,23550,23550,0
|
|
20250421,100400,51230300,23550,23550,23550,23550,0
|
|
20250421,100300,51230300,23550,23550,23550,23550,0
|
|
20250421,100200,51230300,23550,23550,23550,23550,0
|
|
20250421,100100,51230300,23550,23550,23550,23550,1
|
|
20250421,100000,51206750,23650,23550,23650,23550,62
|
|
20250421,095900,49740550,23500,23500,23500,23500,0
|
|
20250421,095800,49740550,23500,23500,23500,23500,1
|
|
20250421,095700,49717050,23700,23700,23700,23700,14
|
|
20250421,095600,49385250,23550,23550,23550,23550,0
|
|
20250421,095500,49385250,23550,23550,23550,23550,0
|
|
20250421,095400,49385250,23550,23550,23550,23550,111
|
|
20250421,095300,46771200,23550,23650,23650,23550,320
|
|
20250421,095200,39218250,23750,23750,23750,23750,0
|
|
20250421,095100,39218250,23750,23750,23750,23750,1
|
|
20250421,095000,39194500,23750,23750,23750,23750,0
|
|
20250421,094900,39194500,23750,23750,23750,23750,1
|
|
20250421,094800,39170750,23650,23650,23650,23650,19
|
|
20250421,094700,38721400,23650,23750,23750,23650,44
|
|
20250421,094600,37677800,23750,23750,23750,23750,0
|
|
20250421,094500,37677800,23750,23750,23750,23750,10
|
|
20250421,094400,37440300,23700,23700,23700,23700,10
|
|
20250421,094300,37203300,23700,23700,23700,23700,0
|
|
20250421,094200,37203300,23700,23700,23700,23700,0
|
|
20250421,094100,37203300,23700,23700,23700,23700,0
|
|
20250421,094000,37203300,23700,23650,23700,23650,10
|
|
20250421,093900,36966350,23650,23650,23650,23650,0
|
|
20250421,093800,36966350,23650,23650,23650,23650,0
|
|
20250421,093700,36966350,23650,23650,23650,23650,0
|
|
20250421,093600,36966350,23650,23650,23650,23650,11
|
|
20250421,093500,36706200,23700,23700,23700,23700,0
|
|
20250421,093400,36706200,23700,23600,23700,23600,10
|
|
20250421,093300,36470000,23500,23550,23550,23500,309
|
|
20250421,093200,29193500,23500,23500,23500,23500,0
|
|
20250421,093100,29193500,23500,23500,23500,23500,0
|
|
20250421,093000,29193500,23500,23500,23500,23500,0
|
|
20250421,092900,29193500,23500,23550,23550,23500,59
|
|
20250421,092800,27804550,23550,23550,23550,23550,0
|
|
20250421,092700,27804550,23550,23550,23550,23550,2
|
|
20250421,092600,27757450,23500,23500,23500,23475,373
|
|
20250421,092500,18992950,23500,23500,23500,23500,0
|
|
20250421,092400,18992950,23500,23500,23500,23450,143
|
|
20250421,092300,15635300,23500,23600,23600,23500,217
|
|
20250421,092200,10525050,23600,23600,23600,23600,0
|
|
20250421,092100,10525050,23600,23600,23600,23600,0
|
|
20250421,092000,10525050,23600,23600,23600,23600,0
|
|
20250421,091900,10525050,23600,23600,23600,23600,0
|
|
20250421,091800,10525050,23600,23600,23600,23600,0
|
|
20250421,091700,10525050,23600,23650,23650,23600,92
|
|
20250421,091600,8349950,23550,23600,23600,23550,65
|
|
20250421,091500,6816500,23600,23600,23600,23600,1
|
|
20250421,091400,6792900,23500,23500,23500,23500,0
|
|
20250421,091300,6792900,23500,23600,23600,23500,276
|
|
20250421,091200,285950,23800,23800,23800,23800,0
|
|
20250421,091100,285950,23800,23800,23800,23800,0
|
|
20250421,091000,285950,23800,23800,23800,23800,0
|
|
20250421,090900,285950,23800,23800,23800,23800,0
|
|
20250421,090800,285950,23800,23800,23800,23800,0
|
|
20250421,090700,285950,23800,23800,23800,23800,0
|
|
20250421,090600,285950,23800,23800,23800,23800,0
|
|
20250421,090500,285950,23800,23800,23800,23800,0
|
|
20250421,090400,285950,23800,23800,23800,23800,0
|
|
20250421,090300,285950,23800,23800,23800,23800,0
|
|
20250421,090200,285950,23800,23800,23800,23800,0
|
|
20250421,090100,285950,23800,23800,23800,23800,0
|
|
20250421,090000,285950,23800,23850,23850,23800,12
|