568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,182500,2339899550,29200,29200,29200,29200,1254
|
|
20250404,182400,2339899550,29200,29200,29200,29200,0
|
|
20250404,182300,2339899550,29200,29200,29200,29200,0
|
|
20250404,182200,2339899550,29200,29200,29200,29200,0
|
|
20250404,182100,2339899550,29200,29200,29200,29200,0
|
|
20250404,182000,2339899550,29200,29200,29200,29200,0
|
|
20250404,181900,2339899550,29200,29200,29200,29200,0
|
|
20250404,181800,2339899550,29200,29200,29200,29200,0
|
|
20250404,181700,2339899550,29200,29200,29200,29200,0
|
|
20250404,181600,2339899550,29200,29200,29200,29200,0
|
|
20250404,181500,2339899550,29200,29200,29200,29200,0
|
|
20250404,181400,2339899550,29200,29200,29200,29200,0
|
|
20250404,181300,2339899550,29200,29200,29200,29200,0
|
|
20250404,181200,2339899550,29200,29200,29200,29200,0
|
|
20250404,181100,2339899550,29200,29200,29200,29200,0
|
|
20250404,181000,2339899550,29200,29200,29200,29200,0
|
|
20250404,180900,2339899550,29200,29200,29200,29200,0
|
|
20250404,180800,2339899550,29200,29200,29200,29200,0
|
|
20250404,180700,2339899550,29200,29200,29200,29200,0
|
|
20250404,180600,2339899550,29200,29200,29200,29200,0
|
|
20250404,180500,2339899550,29200,29200,29200,29200,0
|
|
20250404,180400,2339899550,29200,29200,29200,29200,0
|
|
20250404,180300,2339899550,29200,29200,29200,29200,0
|
|
20250404,180200,2339899550,29200,29200,29200,29200,0
|
|
20250404,180100,2339899550,29200,29200,29200,29200,0
|
|
20250404,180000,2339899550,29200,29200,29200,29200,0
|
|
20250404,175900,2339899550,29200,29200,29200,29200,0
|
|
20250404,175800,2339899550,29200,29200,29200,29200,0
|
|
20250404,175700,2339899550,29200,29200,29200,29200,0
|
|
20250404,175600,2339899550,29200,29200,29200,29200,0
|
|
20250404,175500,2339899550,29200,29200,29200,29200,1254
|
|
20250404,175400,2339899550,29200,29200,29200,29200,0
|
|
20250404,175300,2339899550,29200,29200,29200,29200,0
|
|
20250404,175200,2339899550,29200,29200,29200,29200,0
|
|
20250404,175100,2339899550,29200,29200,29200,29200,0
|
|
20250404,175000,2339899550,29200,29200,29200,29200,0
|
|
20250404,174900,2339899550,29200,29200,29200,29200,0
|
|
20250404,174800,2339899550,29200,29200,29200,29200,0
|
|
20250404,174700,2339899550,29200,29200,29200,29200,0
|
|
20250404,174600,2339899550,29200,29200,29200,29200,0
|
|
20250404,174500,2339899550,29200,29200,29200,29200,0
|
|
20250404,174400,2339899550,29200,29200,29200,29200,0
|
|
20250404,174300,2339899550,29200,29200,29200,29200,0
|
|
20250404,174200,2339899550,29200,29200,29200,29200,0
|
|
20250404,174100,2339899550,29200,29200,29200,29200,0
|
|
20250404,174000,2339899550,29200,29200,29200,29200,0
|
|
20250404,173900,2339899550,29200,29200,29200,29200,0
|
|
20250404,173800,2339899550,29200,29200,29200,29200,0
|
|
20250404,173700,2339899550,29200,29200,29200,29200,0
|
|
20250404,173600,2339899550,29200,29200,29200,29200,0
|
|
20250404,173500,2339899550,29200,29200,29200,29200,0
|
|
20250404,173400,2339899550,29200,29200,29200,29200,0
|
|
20250404,173300,2339899550,29200,29200,29200,29200,0
|
|
20250404,173200,2339899550,29200,29200,29200,29200,0
|
|
20250404,173100,2339899550,29200,29200,29200,29200,0
|
|
20250404,173000,2339899550,29200,29200,29200,29200,0
|
|
20250404,172900,2339899550,29200,29200,29200,29200,0
|
|
20250404,172800,2339899550,29200,29200,29200,29200,0
|
|
20250404,172700,2339899550,29200,29200,29200,29200,0
|
|
20250404,172600,2339899550,29200,29200,29200,29200,0
|
|
20250404,172500,2339899550,29200,29200,29200,29200,1254
|
|
20250404,172400,2339899550,29200,29200,29200,29200,0
|
|
20250404,172300,2339899550,29200,29200,29200,29200,0
|
|
20250404,172200,2339899550,29200,29200,29200,29200,0
|
|
20250404,172100,2339899550,29200,29200,29200,29200,0
|
|
20250404,172000,2339899550,29200,29200,29200,29200,0
|
|
20250404,171900,2339899550,29200,29200,29200,29200,0
|
|
20250404,171800,2339899550,29200,29200,29200,29200,0
|
|
20250404,171700,2339899550,29200,29200,29200,29200,0
|
|
20250404,171600,2339899550,29200,29200,29200,29200,0
|
|
20250404,171500,2339899550,29200,29200,29200,29200,0
|
|
20250404,171400,2339899550,29200,29200,29200,29200,0
|
|
20250404,171300,2339899550,29200,29200,29200,29200,0
|
|
20250404,171200,2339899550,29200,29200,29200,29200,0
|
|
20250404,171100,2339899550,29200,29200,29200,29200,0
|
|
20250404,171000,2339899550,29200,29200,29200,29200,0
|
|
20250404,170900,2339899550,29200,29200,29200,29200,0
|
|
20250404,170800,2339899550,29200,29200,29200,29200,0
|
|
20250404,170700,2339899550,29200,29200,29200,29200,0
|
|
20250404,170600,2339899550,29200,29200,29200,29200,0
|
|
20250404,170500,2339899550,29200,29200,29200,29200,0
|
|
20250404,170400,2339899550,29200,29200,29200,29200,0
|
|
20250404,170300,2339899550,29200,29200,29200,29200,0
|
|
20250404,170200,2339899550,29200,29200,29200,29200,0
|
|
20250404,170100,2339899550,29200,29200,29200,29200,0
|
|
20250404,170000,2339899550,29200,29200,29200,29200,0
|
|
20250404,165900,2339899550,29200,29200,29200,29200,0
|
|
20250404,165800,2339899550,29200,29200,29200,29200,0
|
|
20250404,165700,2339899550,29200,29200,29200,29200,0
|
|
20250404,165600,2339899550,29200,29200,29200,29200,0
|
|
20250404,165500,2339899550,29200,29200,29200,29200,1254
|
|
20250404,165400,2339899550,29200,29200,29200,29200,0
|
|
20250404,165300,2339899550,29200,29200,29200,29200,0
|
|
20250404,165200,2339899550,29200,29200,29200,29200,0
|
|
20250404,165100,2339899550,29200,29200,29200,29200,0
|
|
20250404,165000,2339899550,29200,29200,29200,29200,0
|
|
20250404,164900,2339899550,29200,29200,29200,29200,0
|
|
20250404,164800,2339899550,29200,29200,29200,29200,0
|
|
20250404,164700,2339899550,29200,29200,29200,29200,0
|
|
20250404,164600,2339899550,29200,29200,29200,29200,0
|
|
20250404,164500,2339899550,29200,29200,29200,29200,0
|
|
20250404,164400,2339899550,29200,29200,29200,29200,0
|
|
20250404,164300,2339899550,29200,29200,29200,29200,0
|
|
20250404,164200,2339899550,29200,29200,29200,29200,0
|
|
20250404,164100,2339899550,29200,29200,29200,29200,0
|
|
20250404,164000,2339899550,29200,29200,29200,29200,0
|
|
20250404,163900,2339899550,29200,29200,29200,29200,0
|
|
20250404,163800,2339899550,29200,29200,29200,29200,0
|
|
20250404,163700,2339899550,29200,29200,29200,29200,0
|
|
20250404,163600,2339899550,29200,29200,29200,29200,0
|
|
20250404,163500,2339899550,29200,29200,29200,29200,0
|
|
20250404,163400,2339899550,29200,29200,29200,29200,0
|
|
20250404,163300,2339899550,29200,29200,29200,29200,0
|
|
20250404,163200,2339899550,29200,29200,29200,29200,0
|
|
20250404,163100,2339899550,29200,29200,29200,29200,0
|
|
20250404,163000,2339899550,29200,29200,29200,29200,0
|
|
20250404,162900,2339899550,29200,29200,29200,29200,0
|
|
20250404,162800,2339899550,29200,29200,29200,29200,0
|
|
20250404,162700,2339899550,29200,29200,29200,29200,0
|
|
20250404,162600,2339899550,29200,29200,29200,29200,0
|
|
20250404,162500,2339899550,29200,29200,29200,29200,1254
|
|
20250404,162400,2339899550,29200,29200,29200,29200,0
|
|
20250404,162300,2339899550,29200,29200,29200,29200,0
|
|
20250404,162200,2339899550,29200,29200,29200,29200,0
|
|
20250404,162100,2339899550,29200,29200,29200,29200,0
|
|
20250404,162000,2339899550,29200,29200,29200,29200,0
|
|
20250404,161900,2339899550,29200,29200,29200,29200,0
|
|
20250404,161800,2339899550,29200,29200,29200,29200,0
|
|
20250404,161700,2339899550,29200,29200,29200,29200,0
|
|
20250404,161600,2339899550,29200,29200,29200,29200,0
|
|
20250404,161500,2339899550,29200,29200,29200,29200,0
|
|
20250404,161400,2339899550,29200,29200,29200,29200,0
|
|
20250404,161300,2339899550,29200,29200,29200,29200,0
|
|
20250404,161200,2339899550,29200,29200,29200,29200,0
|
|
20250404,161100,2339899550,29200,29200,29200,29200,0
|
|
20250404,161000,2339899550,29200,29200,29200,29200,0
|
|
20250404,160900,2339899550,29200,29200,29200,29200,0
|
|
20250404,160800,2339899550,29200,29200,29200,29200,0
|
|
20250404,160700,2339899550,29200,29200,29200,29200,0
|
|
20250404,160600,2339899550,29200,29200,29200,29200,0
|
|
20250404,160500,2339899550,29200,29200,29200,29200,0
|
|
20250404,160400,2339899550,29200,29200,29200,29200,0
|
|
20250404,160300,2339899550,29200,29200,29200,29200,0
|
|
20250404,160200,2339899550,29200,29200,29200,29200,0
|
|
20250404,160100,2339899550,29200,29200,29200,29200,0
|
|
20250404,160000,2339899550,29200,29200,29200,29200,0
|
|
20250404,155900,2339899550,29200,29200,29200,29200,0
|
|
20250404,155800,2339899550,29200,29200,29200,29200,0
|
|
20250404,155700,2339899550,29200,29200,29200,29200,0
|
|
20250404,155600,2339899550,29200,29200,29200,29200,0
|
|
20250404,155500,2339899550,29200,29200,29200,29200,1254
|
|
20250404,155400,2339899550,29200,29200,29200,29200,0
|
|
20250404,155300,2339899550,29200,29200,29200,29200,0
|
|
20250404,155200,2339899550,29200,29200,29200,29200,0
|
|
20250404,155100,2339899550,29200,29200,29200,29200,0
|
|
20250404,155000,2339899550,29200,29200,29200,29200,0
|
|
20250404,154900,2339899550,29200,29200,29200,29200,0
|
|
20250404,154800,2339899550,29200,29200,29200,29200,0
|
|
20250404,154700,2339899550,29200,29200,29200,29200,0
|
|
20250404,154600,2339899550,29200,29200,29200,29200,0
|
|
20250404,154500,2339899550,29200,29200,29200,29200,0
|
|
20250404,154400,2339899550,29200,29200,29200,29200,0
|
|
20250404,154300,2339899550,29200,29200,29200,29200,0
|
|
20250404,154200,2339899550,29200,29200,29200,29200,0
|
|
20250404,154100,2339899550,29200,29200,29200,29200,0
|
|
20250404,154000,2339899550,29200,29200,29200,29200,0
|
|
20250404,153900,2339899550,29200,29200,29200,29200,0
|
|
20250404,153800,2339899550,29200,29200,29200,29200,0
|
|
20250404,153700,2339899550,29200,29200,29200,29200,0
|
|
20250404,153600,2339899550,29200,29200,29200,29200,0
|
|
20250404,153500,2339899550,29200,29200,29200,29200,0
|
|
20250404,153400,2339899550,29200,29200,29200,29200,0
|
|
20250404,153300,2339899550,29200,29200,29200,29200,0
|
|
20250404,153200,2339899550,29200,29200,29200,29200,0
|
|
20250404,153100,2339899550,29200,29200,29200,29200,0
|
|
20250404,153000,2339899550,29200,29200,29200,29200,1254
|
|
20250404,152900,2303282750,29200,29200,29200,29200,0
|
|
20250404,152800,2303282750,29200,29200,29200,29200,0
|
|
20250404,152700,2303282750,29200,29200,29200,29200,0
|
|
20250404,152600,2303282750,29200,29200,29200,29200,0
|
|
20250404,152500,2303282750,29200,29200,29200,29200,0
|
|
20250404,152400,2303282750,29200,29200,29200,29200,0
|
|
20250404,152300,2303282750,29200,29200,29200,29200,0
|
|
20250404,152200,2303282750,29200,29200,29200,29200,0
|
|
20250404,152100,2303282750,29200,29200,29200,29200,0
|
|
20250404,152000,2303282750,29200,29200,29200,29200,0
|
|
20250404,151900,2303282750,29200,29200,29200,29200,85
|
|
20250404,151800,2300800750,29150,29250,29300,29150,734
|
|
20250404,151700,2279371300,29200,29250,29300,29200,217
|
|
20250404,151600,2273032050,29250,29250,29250,29250,0
|
|
20250404,151500,2273032050,29250,29350,29350,29100,359
|
|
20250404,151400,2262542100,29350,29350,29350,29350,37
|
|
20250404,151300,2261456150,29350,29300,29350,29300,154
|
|
20250404,151200,2256943850,29300,29300,29300,29250,64
|
|
20250404,151100,2255071350,29250,29300,29350,29100,100
|
|
20250404,151000,2252158950,29350,29300,29350,29050,516
|
|
20250404,150900,2237103850,29200,29200,29200,29200,3
|
|
20250404,150800,2237016250,29200,29250,29250,29150,7
|
|
20250404,150700,2236811850,29300,29150,29400,29150,220
|
|
20250404,150600,2230384700,29150,29150,29150,29150,27
|
|
20250404,150500,2229597650,29150,29200,29200,29150,30
|
|
20250404,150400,2228722900,29200,29200,29200,29200,31
|
|
20250404,150300,2227817700,29200,29250,29250,29150,82
|
|
20250404,150200,2225424350,29250,29200,29250,29150,140
|
|
20250404,150100,2221339650,29100,29200,29200,29100,239
|
|
20250404,150000,2214373700,29200,29250,29250,29050,307
|
|
20250404,145900,2205436600,29100,29250,29250,29100,80
|
|
20250404,145800,2203102750,29250,29250,29250,29100,149
|
|
20250404,145700,2198754450,29250,29200,29250,29050,84
|
|
20250404,145600,2196308450,29200,29050,29200,29050,58
|
|
20250404,145500,2194621500,29200,29200,29200,29050,73
|
|
20250404,145400,2192493550,29150,29150,29150,29100,55
|
|
20250404,145300,2190891450,29100,29100,29200,29100,107
|
|
20250404,145200,2187774550,29150,29200,29200,29100,19
|
|
20250404,145100,2187220600,29200,29250,29250,29100,178
|
|
20250404,145000,2182026050,29150,29150,29150,29150,46
|
|
20250404,144900,2180685150,29150,29150,29150,29150,17
|
|
20250404,144800,2180189600,29150,29200,29250,29150,214
|
|
20250404,144700,2173946950,29200,29200,29200,29150,49
|
|
20250404,144600,2172517150,29200,29150,29250,29150,157
|
|
20250404,144500,2167939200,29150,29150,29250,29150,355
|
|
20250404,144400,2157579100,29150,29000,29150,29000,164
|
|
20250404,144300,2152805800,28950,28950,28950,28950,0
|
|
20250404,144200,2152805800,28950,29050,29050,28950,158
|
|
20250404,144100,2148219850,28950,29100,29100,28950,225
|
|
20250404,144000,2141695800,29100,29100,29150,29000,352
|
|
20250404,143900,2131476500,29100,29100,29100,29100,17
|
|
20250404,143800,2130981800,29050,29100,29100,29050,75
|
|
20250404,143700,2128800550,29000,29150,29150,29000,39
|
|
20250404,143600,2127668350,29150,29000,29150,29000,150
|
|
20250404,143500,2123315500,29050,29150,29150,29000,88
|
|
20250404,143400,2120760000,29150,29150,29200,29000,102
|
|
20250404,143300,2117790200,29150,29150,29150,29150,11
|
|
20250404,143200,2117469550,29100,29150,29150,29100,41
|
|
20250404,143100,2116275850,29000,29050,29150,29000,115
|
|
20250404,143000,2112934850,28950,28900,29100,28900,397
|
|
20250404,142900,2101457550,28900,28900,29150,28900,150
|
|
20250404,142800,2097118300,29050,28950,29100,28900,270
|
|
20250404,142700,2089290100,28950,29000,29150,28950,207
|
|
20250404,142600,2083288400,28900,28900,28900,28900,129
|
|
20250404,142500,2079560300,29000,28850,29100,28850,338
|
|
20250404,142400,2069786200,29000,29000,29000,28850,188
|
|
20250404,142300,2064346750,28950,28850,28950,28850,185
|
|
20250404,142200,2059003000,28950,28850,29000,28850,200
|
|
20250404,142100,2053215550,28950,28950,29000,28850,145
|
|
20250404,142000,2049027150,28850,28850,28850,28850,220
|
|
20250404,141900,2042680150,28950,29000,29000,28850,167
|
|
20250404,141800,2037852500,28950,28950,29000,28800,348
|
|
20250404,141700,2027800700,28950,28850,28950,28850,168
|
|
20250404,141600,2022950450,28850,28900,28950,28850,318
|
|
20250404,141500,2013760600,28900,28950,28950,28850,78
|
|
20250404,141400,2011507200,28950,28850,28950,28850,257
|
|
20250404,141300,2004081000,28950,28950,29000,28850,212
|
|
20250404,141200,1997942850,28900,28750,28900,28750,101
|
|
20250404,141100,1995028000,28800,28800,28800,28800,10
|
|
20250404,141000,1994740000,28800,28750,28850,28750,942
|
|
20250404,140900,1967628350,28800,28800,28850,28750,486
|
|
20250404,140800,1953628700,28800,28800,28900,28800,257
|
|
20250404,140700,1946226100,28800,28850,28850,28800,45
|
|
20250404,140600,1944927900,28850,28850,28950,28800,1368
|
|
20250404,140500,1905476900,28850,28900,28900,28850,100
|
|
20250404,140400,1902591400,28900,28850,28900,28850,39
|
|
20250404,140300,1901466000,28850,28900,28900,28800,305
|
|
20250404,140200,1892653450,28850,28900,28900,28800,843
|
|
20250404,140100,1868298600,28950,28900,28950,28900,110
|
|
20250404,140000,1865116100,28900,29000,29000,28900,479
|
|
20250404,135900,1851239400,29000,29000,29000,29000,136
|
|
20250404,135800,1847295400,29050,29100,29150,29050,1227
|
|
20250404,135700,1811647050,29100,29100,29150,29100,140
|
|
20250404,135600,1807573000,29100,29100,29100,29100,58
|
|
20250404,135500,1805885200,29100,29100,29100,29100,21
|
|
20250404,135400,1805274100,29100,29100,29100,29100,37
|
|
20250404,135300,1804197400,29150,29150,29150,29100,139
|
|
20250404,135200,1800145950,29200,29200,29200,29150,626
|
|
20250404,135100,1781868950,29200,29225,29225,29200,13
|
|
20250404,135000,1781489300,29250,29250,29250,29250,216
|
|
20250404,134900,1775171300,29250,29250,29300,29250,79
|
|
20250404,134800,1772858850,29250,29250,29250,29250,30
|
|
20250404,134700,1771981350,29250,29250,29250,29250,29
|
|
20250404,134600,1771133100,29250,29250,29250,29250,5
|
|
20250404,134500,1770986850,29300,29300,29300,29300,71
|
|
20250404,134400,1768906550,29250,29250,29250,29200,553
|
|
20250404,134300,1752731400,29250,29250,29250,29250,644
|
|
20250404,134200,1733894400,29300,29300,29300,29300,0
|
|
20250404,134100,1733894400,29300,29250,29300,29250,257
|
|
20250404,134000,1726375100,29250,29300,29300,29250,477
|
|
20250404,133900,1712408550,29350,29350,29350,29350,0
|
|
20250404,133800,1712408550,29350,29350,29350,29350,2
|
|
20250404,133700,1712349850,29350,29350,29350,29350,500
|
|
20250404,133600,1697674850,29350,29350,29350,29350,16
|
|
20250404,133500,1697205250,29300,29300,29300,29300,55
|
|
20250404,133400,1695593750,29300,29300,29300,29300,2
|
|
20250404,133300,1695535150,29300,29300,29300,29300,0
|
|
20250404,133200,1695535150,29300,29350,29350,29300,4
|
|
20250404,133100,1695417800,29350,29350,29350,29350,5
|
|
20250404,133000,1695271050,29350,29350,29350,29350,1
|
|
20250404,132900,1695241700,29350,29350,29350,29350,2
|
|
20250404,132800,1695183000,29300,29300,29300,29300,46
|
|
20250404,132700,1693835200,29300,29300,29300,29300,1
|
|
20250404,132600,1693805900,29300,29300,29300,29300,0
|
|
20250404,132500,1693805900,29300,29300,29300,29300,0
|
|
20250404,132400,1693805900,29300,29300,29300,29300,7
|
|
20250404,132300,1693600800,29350,29350,29350,29350,0
|
|
20250404,132200,1693600800,29350,29300,29350,29300,34
|
|
20250404,132100,1692603050,29300,29300,29300,29300,0
|
|
20250404,132000,1692603050,29300,29300,29300,29300,0
|
|
20250404,131900,1692603050,29300,29300,29300,29300,0
|
|
20250404,131800,1692603050,29300,29300,29300,29300,1
|
|
20250404,131700,1692573750,29300,29300,29300,29300,26
|
|
20250404,131600,1691811950,29350,29350,29350,29350,0
|
|
20250404,131500,1691811950,29350,29350,29350,29350,0
|
|
20250404,131400,1691811950,29350,29350,29350,29350,0
|
|
20250404,131300,1691811950,29350,29350,29350,29350,1
|
|
20250404,131200,1691782600,29350,29300,29350,29300,253
|
|
20250404,131100,1684368750,29300,29300,29300,29300,1
|
|
20250404,131000,1684339450,29300,29300,29300,29300,30
|
|
20250404,130900,1683460450,29250,29250,29250,29250,15
|
|
20250404,130800,1683021700,29300,29350,29350,29300,381
|
|
20250404,130700,1671858100,29300,29300,29300,29300,0
|
|
20250404,130600,1671858100,29300,29300,29300,29300,78
|
|
20250404,130500,1669572700,29300,29350,29350,29300,11
|
|
20250404,130400,1669250350,29350,29350,29350,29350,20
|
|
20250404,130300,1668663350,29300,29300,29300,29300,0
|
|
20250404,130200,1668663350,29300,29300,29300,29300,200
|
|
20250404,130100,1662803350,29400,29400,29400,29400,4
|
|
20250404,130000,1662685750,29300,29300,29400,29300,1254
|
|
20250404,125900,1625943450,29300,29350,29350,29250,1507
|
|
20250404,125800,1581843500,29350,29350,29350,29350,0
|
|
20250404,125700,1581843500,29350,29350,29350,29350,40
|
|
20250404,125600,1580669500,29350,29350,29350,29350,17
|
|
20250404,125500,1580170550,29350,29400,29400,29350,201
|
|
20250404,125400,1574271150,29400,29400,29400,29400,22
|
|
20250404,125300,1573624350,29400,29400,29400,29400,0
|
|
20250404,125200,1573624350,29400,29350,29400,29350,3
|
|
20250404,125100,1573536250,29350,29350,29350,29350,10
|
|
20250404,125000,1573242750,29350,29350,29350,29350,87
|
|
20250404,124900,1570689300,29400,29350,29400,29350,59
|
|
20250404,124800,1568957500,29350,29350,29350,29350,4
|
|
20250404,124700,1568840100,29300,29450,29450,29300,27
|
|
20250404,124600,1568048600,29450,29400,29450,29400,152
|
|
20250404,124500,1563579650,29400,29275,29400,29275,2036
|
|
20250404,124400,1503941400,29275,29300,29300,29275,64
|
|
20250404,124300,1502066350,29300,29300,29300,29300,2
|
|
20250404,124200,1502007750,29400,29400,29400,29400,176
|
|
20250404,124100,1496833350,29400,29500,29500,29300,2201
|
|
20250404,124000,1432293100,29550,29550,29550,29550,0
|
|
20250404,123900,1432293100,29550,29550,29550,29550,5
|
|
20250404,123800,1432145350,29550,29600,29600,29550,54
|
|
20250404,123700,1430547700,29550,29600,29600,29550,71
|
|
20250404,123600,1428446150,29600,29600,29600,29600,97
|
|
20250404,123500,1425574950,29450,29550,29550,29450,50
|
|
20250404,123400,1424098850,29550,29550,29550,29550,3
|
|
20250404,123300,1424010200,29550,29500,29550,29500,162
|
|
20250404,123200,1419230150,29500,29500,29500,29500,6
|
|
20250404,123100,1419053150,29500,29500,29500,29500,2
|
|
20250404,123000,1418994150,29500,29450,29500,29350,96
|
|
20250404,122900,1416173250,29400,29450,29450,29400,21
|
|
20250404,122800,1415555800,29450,29450,29450,29450,0
|
|
20250404,122700,1415555800,29450,29450,29450,29450,90
|
|
20250404,122600,1412905300,29500,29500,29500,29500,0
|
|
20250404,122500,1412905300,29500,29500,29500,29500,1
|
|
20250404,122400,1412875800,29500,29550,29550,29500,34
|
|
20250404,122300,1411871750,29600,29400,29600,29400,155
|
|
20250404,122200,1407296450,29400,29350,29950,29250,2259
|
|
20250404,122100,1340980550,29300,29300,29300,29300,133
|
|
20250404,122000,1337083650,29300,29300,29300,29200,12
|
|
20250404,121900,1336732150,29300,29250,29300,29200,672
|
|
20250404,121800,1317072200,29250,29200,29250,29200,24
|
|
20250404,121700,1316371350,29250,29250,29250,29250,0
|
|
20250404,121600,1316371350,29250,29250,29250,29250,4
|
|
20250404,121500,1316254350,29250,29250,29250,29250,0
|
|
20250404,121400,1316254350,29250,29250,29300,29200,357
|
|
20250404,121300,1305822450,29300,29250,29300,29250,54
|
|
20250404,121200,1304241200,29250,29250,29250,29250,4
|
|
20250404,121100,1304124200,29250,29250,29250,29250,1
|
|
20250404,121000,1304094950,29250,29250,29300,29250,375
|
|
20250404,120900,1293125800,29250,29250,29250,29250,11
|
|
20250404,120800,1292804050,29250,29250,29250,29250,8
|
|
20250404,120700,1292570050,29250,29250,29250,29250,2
|
|
20250404,120600,1292511550,29250,29250,29250,29250,87
|
|
20250404,120500,1289966800,29250,29250,29250,29250,2
|
|
20250404,120400,1289908300,29250,29300,29350,29250,92
|
|
20250404,120300,1287209750,29300,29400,29400,29300,48
|
|
20250404,120200,1285799600,29400,29450,29450,29400,151
|
|
20250404,120100,1281352750,29400,29550,29550,29400,360
|
|
20250404,120000,1270748000,29750,29550,29750,29500,63
|
|
20250404,115900,1268887000,29600,29700,29700,29600,535
|
|
20250404,115800,1253044900,29750,29750,29750,29750,0
|
|
20250404,115700,1253044900,29750,29650,29750,29650,117
|
|
20250404,115600,1249569850,29700,29700,29700,29700,58
|
|
20250404,115500,1247847250,29700,29700,29700,29700,223
|
|
20250404,115400,1241224150,29700,29750,29750,29700,85
|
|
20250404,115300,1238696650,29750,29750,29750,29750,61
|
|
20250404,115200,1236881900,29750,29750,29750,29750,64
|
|
20250404,115100,1234977900,29850,29850,29850,29850,58
|
|
20250404,115000,1233246600,29850,29850,29850,29850,15
|
|
20250404,114900,1232798850,29850,29850,29850,29850,99
|
|
20250404,114800,1229843700,29850,29850,29850,29850,59
|
|
20250404,114700,1228082550,29850,29800,29850,29800,103
|
|
20250404,114600,1225013000,29850,29700,29850,29700,118
|
|
20250404,114500,1221491000,29750,29800,29800,29750,1225
|
|
20250404,114400,1184993800,30000,30050,30050,29950,475
|
|
20250404,114300,1170763350,30100,30100,30100,30100,61
|
|
20250404,114200,1168927250,30100,30050,30100,30050,4
|
|
20250404,114100,1168807000,30100,30100,30100,30050,266
|
|
20250404,114000,1160800600,30100,30050,30150,30050,176
|
|
20250404,113900,1155499700,30100,30150,30150,30050,144
|
|
20250404,113800,1151165150,30150,30100,30150,30100,140
|
|
20250404,113700,1146948200,30050,30050,30050,30050,2
|
|
20250404,113600,1146888100,30050,30100,30100,30000,74
|
|
20250404,113500,1144663400,30100,29750,30100,29750,63
|
|
20250404,113400,1142768500,30050,30050,30050,30050,28
|
|
20250404,113300,1141927100,30050,30050,30050,30050,63
|
|
20250404,113200,1140033950,30100,30150,30150,30050,107
|
|
20250404,113100,1136810100,30200,30200,30200,30200,0
|
|
20250404,113000,1136810100,30200,30150,30200,30150,67
|
|
20250404,112900,1134789650,30100,30000,30100,30000,43
|
|
20250404,112800,1133496800,30100,30100,30100,29700,218
|
|
20250404,112700,1126962500,30150,30050,30150,30050,1573
|
|
20250404,112600,1079616750,29700,30200,30200,29700,1128
|
|
20250404,112500,1045694750,30050,30100,30300,30000,481
|
|
20250404,112400,1031231250,30100,30200,30300,30100,539
|
|
20250404,112300,1014949650,30250,30300,30300,30250,175
|
|
20250404,112200,1009650550,30400,30400,30400,30400,73
|
|
20250404,112100,1007431350,30400,30400,30400,30400,0
|
|
20250404,112000,1007431350,30400,30250,30400,30250,87
|
|
20250404,111900,1004788400,30350,30250,30350,30250,389
|
|
20250404,111800,993004800,30250,30400,30400,30250,160
|
|
20250404,111700,988157750,30500,30400,30500,30400,354
|
|
20250404,111600,977384750,30500,30500,30500,30500,65
|
|
20250404,111500,975402250,30500,30500,30550,30500,192
|
|
20250404,111400,969543250,30500,30450,30500,30350,383
|
|
20250404,111300,957888450,30450,30500,30500,30450,245
|
|
20250404,111200,950416950,30450,30450,30450,30450,30
|
|
20250404,111100,949503450,30450,30550,30650,30450,1191
|
|
20250404,111000,913210700,30500,30450,30500,30450,49
|
|
20250404,110900,911717000,30450,30400,30450,30400,71
|
|
20250404,110800,909555800,30350,30450,30450,30350,108
|
|
20250404,110700,906268600,30450,30450,30450,30450,64
|
|
20250404,110600,904319800,30400,30350,30400,30350,193
|
|
20250404,110500,898460700,30350,30350,30350,30350,1
|
|
20250404,110400,898430350,30300,30400,30400,30300,110
|
|
20250404,110300,895092350,30300,30350,30400,30300,256
|
|
20250404,110200,887326950,30300,30450,30450,30300,381
|
|
20250404,110100,875761950,30400,30500,30500,30400,498
|
|
20250404,110000,860610450,30550,30550,30550,30550,13
|
|
20250404,105900,860213300,30550,30600,30600,30550,193
|
|
20250404,105800,854310550,30600,30600,30650,30600,144
|
|
20250404,105700,849899900,30650,30650,30650,30600,91
|
|
20250404,105600,847112900,30650,30600,30650,30600,102
|
|
20250404,105500,843991300,30600,30600,30650,30600,73
|
|
20250404,105400,841755400,30650,30600,30650,30550,138
|
|
20250404,105300,837529650,30600,30600,30650,30550,153
|
|
20250404,105200,832846450,30600,30650,30700,30600,206
|
|
20250404,105100,826531500,30650,30600,30650,30600,96
|
|
20250404,105000,823593800,30600,30600,30650,30600,107
|
|
20250404,104900,820319200,30600,30600,30600,30550,73
|
|
20250404,104800,818085450,30600,30550,30600,30550,195
|
|
20250404,104700,812123500,30550,30600,30600,30550,107
|
|
20250404,104600,808852850,30600,30600,30600,30600,95
|
|
20250404,104500,805945850,30550,30550,30550,30500,170
|
|
20250404,104400,800754300,30550,30550,30550,30550,94
|
|
20250404,104300,797882600,30550,30500,30550,30500,110
|
|
20250404,104200,794527500,30500,30500,30500,30450,357
|
|
20250404,104100,783644000,30450,30600,30600,30450,942
|
|
20250404,104000,754903900,30650,30650,30650,30600,201
|
|
20250404,103900,748743750,30650,30650,30650,30650,76
|
|
20250404,103800,746414350,30650,30650,30650,30650,164
|
|
20250404,103700,741387750,30650,30700,30700,30650,271
|
|
20250404,103600,733081500,30650,30750,30750,30650,84
|
|
20250404,103500,730501750,30750,30700,30750,30700,309
|
|
20250404,103400,721011800,30800,30800,30800,30800,83
|
|
20250404,103300,718455400,30750,30750,30750,30750,121
|
|
20250404,103200,714734650,30750,30800,30800,30750,170
|
|
20250404,103100,709500550,30750,30750,30750,30750,34
|
|
20250404,103000,708455050,30750,30800,30800,30750,160
|
|
20250404,102900,703534950,30800,30750,30800,30750,94
|
|
20250404,102800,700640000,30750,30800,30800,30750,138
|
|
20250404,102700,696393750,30800,30650,30800,30500,374
|
|
20250404,102600,684948000,30650,30700,30700,30650,206
|
|
20250404,102500,678623900,30750,30750,30750,30700,188
|
|
20250404,102400,672845350,30750,30650,30750,30650,323
|
|
20250404,102300,662933250,30700,30800,30800,30700,142
|
|
20250404,102200,658569950,30800,30800,30800,30800,134
|
|
20250404,102100,654442750,30800,30800,30800,30800,102
|
|
20250404,102000,651301150,30800,30800,30800,30750,104
|
|
20250404,101900,648099550,30800,30800,30800,30750,134
|
|
20250404,101800,643972850,30800,30750,30800,30750,75
|
|
20250404,101700,641664750,30800,30800,30800,30750,196
|
|
20250404,101600,635631050,30800,30800,30800,30800,33
|
|
20250404,101500,634614650,30750,30800,30800,30750,128
|
|
20250404,101400,630672950,30800,30800,30800,30800,89
|
|
20250404,101300,627931750,30800,30850,30850,30800,122
|
|
20250404,101200,624170750,30800,30800,30800,30800,137
|
|
20250404,101100,619951150,30800,30800,30800,30750,115
|
|
20250404,101000,616409750,30800,30800,30800,30750,336
|
|
20250404,100900,606061200,30850,30850,30850,30850,135
|
|
20250404,100800,601896450,30850,30850,30850,30850,134
|
|
20250404,100700,597762550,30800,30800,30850,30750,277
|
|
20250404,100600,589229500,30800,30750,30800,30750,59
|
|
20250404,100500,587413850,30750,30800,30800,30750,117
|
|
20250404,100400,583814300,30800,30800,30800,30750,154
|
|
20250404,100300,579074100,30800,30800,30800,30800,172
|
|
20250404,100200,573776500,30800,30800,30800,30800,91
|
|
20250404,100100,570973700,30800,30750,30800,30650,702
|
|
20250404,100000,549440500,30700,30800,30800,30700,332
|
|
20250404,095900,539238450,30800,30850,30850,30800,109
|
|
20250404,095800,535879400,30800,30800,30800,30800,95
|
|
20250404,095700,532953400,30750,30900,30900,30750,412
|
|
20250404,095600,520274100,30900,30850,30900,30850,144
|
|
20250404,095500,515831600,30850,30800,30850,30800,101
|
|
20250404,095400,512717750,30800,30850,30850,30800,233
|
|
20250404,095300,505539750,30850,30800,30850,30800,332
|
|
20250404,095200,495312050,30800,30800,30800,30800,75
|
|
20250404,095100,493002050,30850,30750,30850,30750,182
|
|
20250404,095000,487395700,30750,30850,30850,30700,388
|
|
20250404,094900,475475000,30850,30850,30900,30850,73
|
|
20250404,094800,473222900,30850,30850,30850,30850,211
|
|
20250404,094700,466713550,30850,30800,30850,30800,146
|
|
20250404,094600,462212500,30800,30900,30900,30800,2029
|
|
20250404,094500,399575950,30850,30750,30850,30750,550
|
|
20250404,094400,382632450,30750,30700,30750,30700,61
|
|
20250404,094300,380757750,30650,30550,30650,30550,1028
|
|
20250404,094200,349320250,30550,30450,30550,30450,140
|
|
20250404,094100,345048500,30500,30450,30500,30450,51
|
|
20250404,094000,343493600,30350,30450,30450,30350,408
|
|
20250404,093900,331085100,30500,30550,30550,30450,417
|
|
20250404,093800,318370600,30500,30650,30650,30500,2123
|
|
20250404,093700,253507500,30650,30650,30650,30600,162
|
|
20250404,093600,248546850,30600,30650,30650,30600,105
|
|
20250404,093500,245333750,30650,30600,30650,30600,597
|
|
20250404,093400,227051900,30550,30600,30600,30550,159
|
|
20250404,093300,222189650,30550,30600,30600,30550,74
|
|
20250404,093200,219927200,30600,30550,30600,30550,140
|
|
20250404,093100,215646400,30550,30550,30600,30500,166
|
|
20250404,093000,210580500,30500,30450,30500,30450,128
|
|
20250404,092900,206680050,30500,30550,30550,30500,97
|
|
20250404,092800,203718600,30450,30500,30700,30450,350
|
|
20250404,092700,193033150,30500,30400,30500,30350,375
|
|
20250404,092600,181626250,30450,30450,30550,30450,333
|
|
20250404,092500,171480450,30400,30450,30450,30400,45
|
|
20250404,092400,170110500,30400,30450,30500,30400,654
|
|
20250404,092300,150210000,30450,30500,30500,30450,79
|
|
20250404,092200,147800850,30550,30450,30550,30350,164
|
|
20250404,092100,142802850,30450,30550,30600,30450,177
|
|
20250404,092000,137395600,30550,30650,30650,30550,46
|
|
20250404,091900,135986000,30600,30650,30650,30600,205
|
|
20250404,091800,129708750,30750,30650,30750,30650,57
|
|
20250404,091700,127960400,30650,30700,30700,30600,263
|
|
20250404,091600,119895050,30700,30750,30800,30650,230
|
|
20250404,091500,112830350,30800,30450,30800,30450,276
|
|
20250404,091400,104396100,30450,30450,30450,30450,36
|
|
20250404,091300,103299900,30400,30450,30450,30400,174
|
|
20250404,091200,98004100,30450,30450,30750,30450,289
|
|
20250404,091100,89178850,30750,30500,30800,30450,405
|
|
20250404,091000,76776400,30900,30550,30900,30400,380
|
|
20250404,090900,65158250,30550,30600,30800,30550,275
|
|
20250404,090800,56723300,30600,30400,31000,30400,568
|
|
20250404,090700,39350150,30400,30350,30450,30350,80
|
|
20250404,090600,36918750,30200,30200,30200,30200,2
|
|
20250404,090500,36858350,30200,29950,30200,29950,417
|
|
20250404,090400,24326500,29800,29800,29800,29800,29
|
|
20250404,090300,23462300,29800,29800,29800,29800,10
|
|
20250404,090200,23164300,29800,29800,29800,29800,203
|
|
20250404,090100,17114900,29800,29900,29900,29800,328
|
|
20250404,090000,7332200,30050,30050,30050,30050,244
|