568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,182500,2861333550,27550,27550,27550,27550,1960
|
|
20250407,182400,2861333550,27550,27550,27550,27550,0
|
|
20250407,182300,2861333550,27550,27550,27550,27550,0
|
|
20250407,182200,2861333550,27550,27550,27550,27550,0
|
|
20250407,182100,2861333550,27550,27550,27550,27550,0
|
|
20250407,182000,2861333550,27550,27550,27550,27550,0
|
|
20250407,181900,2861333550,27550,27550,27550,27550,0
|
|
20250407,181800,2861333550,27550,27550,27550,27550,0
|
|
20250407,181700,2861333550,27550,27550,27550,27550,0
|
|
20250407,181600,2861333550,27550,27550,27550,27550,0
|
|
20250407,181500,2861333550,27550,27550,27550,27550,0
|
|
20250407,181400,2861333550,27550,27550,27550,27550,0
|
|
20250407,181300,2861333550,27550,27550,27550,27550,0
|
|
20250407,181200,2861333550,27550,27550,27550,27550,0
|
|
20250407,181100,2861333550,27550,27550,27550,27550,0
|
|
20250407,181000,2861333550,27550,27550,27550,27550,0
|
|
20250407,180900,2861333550,27550,27550,27550,27550,0
|
|
20250407,180800,2861333550,27550,27550,27550,27550,0
|
|
20250407,180700,2861333550,27550,27550,27550,27550,0
|
|
20250407,180600,2861333550,27550,27550,27550,27550,0
|
|
20250407,180500,2861333550,27550,27550,27550,27550,0
|
|
20250407,180400,2861333550,27550,27550,27550,27550,0
|
|
20250407,180300,2861333550,27550,27550,27550,27550,0
|
|
20250407,180200,2861333550,27550,27550,27550,27550,0
|
|
20250407,180100,2861333550,27550,27550,27550,27550,0
|
|
20250407,180000,2861333550,27550,27550,27550,27550,0
|
|
20250407,175900,2861333550,27550,27550,27550,27550,0
|
|
20250407,175800,2861333550,27550,27550,27550,27550,0
|
|
20250407,175700,2861333550,27550,27550,27550,27550,0
|
|
20250407,175600,2861333550,27550,27550,27550,27550,0
|
|
20250407,175500,2861333550,27550,27550,27550,27550,1960
|
|
20250407,175400,2861333550,27550,27550,27550,27550,0
|
|
20250407,175300,2861333550,27550,27550,27550,27550,0
|
|
20250407,175200,2861333550,27550,27550,27550,27550,0
|
|
20250407,175100,2861333550,27550,27550,27550,27550,0
|
|
20250407,175000,2861333550,27550,27550,27550,27550,0
|
|
20250407,174900,2861333550,27550,27550,27550,27550,0
|
|
20250407,174800,2861333550,27550,27550,27550,27550,0
|
|
20250407,174700,2861333550,27550,27550,27550,27550,0
|
|
20250407,174600,2861333550,27550,27550,27550,27550,0
|
|
20250407,174500,2861333550,27550,27550,27550,27550,0
|
|
20250407,174400,2861333550,27550,27550,27550,27550,0
|
|
20250407,174300,2861333550,27550,27550,27550,27550,0
|
|
20250407,174200,2861333550,27550,27550,27550,27550,0
|
|
20250407,174100,2861333550,27550,27550,27550,27550,0
|
|
20250407,174000,2861333550,27550,27550,27550,27550,0
|
|
20250407,173900,2861333550,27550,27550,27550,27550,0
|
|
20250407,173800,2861333550,27550,27550,27550,27550,0
|
|
20250407,173700,2861333550,27550,27550,27550,27550,0
|
|
20250407,173600,2861333550,27550,27550,27550,27550,0
|
|
20250407,173500,2861333550,27550,27550,27550,27550,0
|
|
20250407,173400,2861333550,27550,27550,27550,27550,0
|
|
20250407,173300,2861333550,27550,27550,27550,27550,0
|
|
20250407,173200,2861333550,27550,27550,27550,27550,0
|
|
20250407,173100,2861333550,27550,27550,27550,27550,0
|
|
20250407,173000,2861333550,27550,27550,27550,27550,0
|
|
20250407,172900,2861333550,27550,27550,27550,27550,0
|
|
20250407,172800,2861333550,27550,27550,27550,27550,0
|
|
20250407,172700,2861333550,27550,27550,27550,27550,0
|
|
20250407,172600,2861333550,27550,27550,27550,27550,0
|
|
20250407,172500,2861333550,27550,27550,27550,27550,1960
|
|
20250407,172400,2861333550,27550,27550,27550,27550,0
|
|
20250407,172300,2861333550,27550,27550,27550,27550,0
|
|
20250407,172200,2861333550,27550,27550,27550,27550,0
|
|
20250407,172100,2861333550,27550,27550,27550,27550,0
|
|
20250407,172000,2861333550,27550,27550,27550,27550,0
|
|
20250407,171900,2861333550,27550,27550,27550,27550,0
|
|
20250407,171800,2861333550,27550,27550,27550,27550,0
|
|
20250407,171700,2861333550,27550,27550,27550,27550,0
|
|
20250407,171600,2861333550,27550,27550,27550,27550,0
|
|
20250407,171500,2861333550,27550,27550,27550,27550,0
|
|
20250407,171400,2861333550,27550,27550,27550,27550,0
|
|
20250407,171300,2861333550,27550,27550,27550,27550,0
|
|
20250407,171200,2861333550,27550,27550,27550,27550,0
|
|
20250407,171100,2861333550,27550,27550,27550,27550,0
|
|
20250407,171000,2861333550,27550,27550,27550,27550,0
|
|
20250407,170900,2861333550,27550,27550,27550,27550,0
|
|
20250407,170800,2861333550,27550,27550,27550,27550,0
|
|
20250407,170700,2861333550,27550,27550,27550,27550,0
|
|
20250407,170600,2861333550,27550,27550,27550,27550,0
|
|
20250407,170500,2861333550,27550,27550,27550,27550,0
|
|
20250407,170400,2861333550,27550,27550,27550,27550,0
|
|
20250407,170300,2861333550,27550,27550,27550,27550,0
|
|
20250407,170200,2861333550,27550,27550,27550,27550,0
|
|
20250407,170100,2861333550,27550,27550,27550,27550,0
|
|
20250407,170000,2861333550,27550,27550,27550,27550,0
|
|
20250407,165900,2861333550,27550,27550,27550,27550,0
|
|
20250407,165800,2861333550,27550,27550,27550,27550,0
|
|
20250407,165700,2861333550,27550,27550,27550,27550,0
|
|
20250407,165600,2861333550,27550,27550,27550,27550,0
|
|
20250407,165500,2861333550,27550,27550,27550,27550,1960
|
|
20250407,165400,2861333550,27550,27550,27550,27550,0
|
|
20250407,165300,2861333550,27550,27550,27550,27550,0
|
|
20250407,165200,2861333550,27550,27550,27550,27550,0
|
|
20250407,165100,2861333550,27550,27550,27550,27550,0
|
|
20250407,165000,2861333550,27550,27550,27550,27550,0
|
|
20250407,164900,2861333550,27550,27550,27550,27550,0
|
|
20250407,164800,2861333550,27550,27550,27550,27550,0
|
|
20250407,164700,2861333550,27550,27550,27550,27550,0
|
|
20250407,164600,2861333550,27550,27550,27550,27550,0
|
|
20250407,164500,2861333550,27550,27550,27550,27550,0
|
|
20250407,164400,2861333550,27550,27550,27550,27550,0
|
|
20250407,164300,2861333550,27550,27550,27550,27550,0
|
|
20250407,164200,2861333550,27550,27550,27550,27550,0
|
|
20250407,164100,2861333550,27550,27550,27550,27550,0
|
|
20250407,164000,2861333550,27550,27550,27550,27550,0
|
|
20250407,163900,2861333550,27550,27550,27550,27550,0
|
|
20250407,163800,2861333550,27550,27550,27550,27550,0
|
|
20250407,163700,2861333550,27550,27550,27550,27550,0
|
|
20250407,163600,2861333550,27550,27550,27550,27550,0
|
|
20250407,163500,2861333550,27550,27550,27550,27550,0
|
|
20250407,163400,2861333550,27550,27550,27550,27550,0
|
|
20250407,163300,2861333550,27550,27550,27550,27550,0
|
|
20250407,163200,2861333550,27550,27550,27550,27550,0
|
|
20250407,163100,2861333550,27550,27550,27550,27550,0
|
|
20250407,163000,2861333550,27550,27550,27550,27550,0
|
|
20250407,162900,2861333550,27550,27550,27550,27550,0
|
|
20250407,162800,2861333550,27550,27550,27550,27550,0
|
|
20250407,162700,2861333550,27550,27550,27550,27550,0
|
|
20250407,162600,2861333550,27550,27550,27550,27550,0
|
|
20250407,162500,2861333550,27550,27550,27550,27550,1960
|
|
20250407,162400,2861333550,27550,27550,27550,27550,0
|
|
20250407,162300,2861333550,27550,27550,27550,27550,0
|
|
20250407,162200,2861333550,27550,27550,27550,27550,0
|
|
20250407,162100,2861333550,27550,27550,27550,27550,0
|
|
20250407,162000,2861333550,27550,27550,27550,27550,0
|
|
20250407,161900,2861333550,27550,27550,27550,27550,0
|
|
20250407,161800,2861333550,27550,27550,27550,27550,0
|
|
20250407,161700,2861333550,27550,27550,27550,27550,0
|
|
20250407,161600,2861333550,27550,27550,27550,27550,0
|
|
20250407,161500,2861333550,27550,27550,27550,27550,0
|
|
20250407,161400,2861333550,27550,27550,27550,27550,0
|
|
20250407,161300,2861333550,27550,27550,27550,27550,0
|
|
20250407,161200,2861333550,27550,27550,27550,27550,0
|
|
20250407,161100,2861333550,27550,27550,27550,27550,0
|
|
20250407,161000,2861333550,27550,27550,27550,27550,0
|
|
20250407,160900,2861333550,27550,27550,27550,27550,0
|
|
20250407,160800,2861333550,27550,27550,27550,27550,0
|
|
20250407,160700,2861333550,27550,27550,27550,27550,0
|
|
20250407,160600,2861333550,27550,27550,27550,27550,0
|
|
20250407,160500,2861333550,27550,27550,27550,27550,0
|
|
20250407,160400,2861333550,27550,27550,27550,27550,0
|
|
20250407,160300,2861333550,27550,27550,27550,27550,0
|
|
20250407,160200,2861333550,27550,27550,27550,27550,0
|
|
20250407,160100,2861333550,27550,27550,27550,27550,0
|
|
20250407,160000,2861333550,27550,27550,27550,27550,0
|
|
20250407,155900,2861333550,27550,27550,27550,27550,0
|
|
20250407,155800,2861333550,27550,27550,27550,27550,0
|
|
20250407,155700,2861333550,27550,27550,27550,27550,0
|
|
20250407,155600,2861333550,27550,27550,27550,27550,0
|
|
20250407,155500,2861333550,27550,27550,27550,27550,1960
|
|
20250407,155400,2861333550,27550,27550,27550,27550,0
|
|
20250407,155300,2861333550,27550,27550,27550,27550,0
|
|
20250407,155200,2861333550,27550,27550,27550,27550,0
|
|
20250407,155100,2861333550,27550,27550,27550,27550,0
|
|
20250407,155000,2861333550,27550,27550,27550,27550,0
|
|
20250407,154900,2861333550,27550,27550,27550,27550,0
|
|
20250407,154800,2861333550,27550,27550,27550,27550,0
|
|
20250407,154700,2861333550,27550,27550,27550,27550,0
|
|
20250407,154600,2861333550,27550,27550,27550,27550,0
|
|
20250407,154500,2861333550,27550,27550,27550,27550,0
|
|
20250407,154400,2861333550,27550,27550,27550,27550,0
|
|
20250407,154300,2861333550,27550,27550,27550,27550,0
|
|
20250407,154200,2861333550,27550,27550,27550,27550,0
|
|
20250407,154100,2861333550,27550,27550,27550,27550,0
|
|
20250407,154000,2861333550,27550,27550,27550,27550,0
|
|
20250407,153900,2861333550,27550,27550,27550,27550,0
|
|
20250407,153800,2861333550,27550,27550,27550,27550,0
|
|
20250407,153700,2861333550,27550,27550,27550,27550,0
|
|
20250407,153600,2861333550,27550,27550,27550,27550,0
|
|
20250407,153500,2861333550,27550,27550,27550,27550,0
|
|
20250407,153400,2861333550,27550,27550,27550,27550,0
|
|
20250407,153300,2861333550,27550,27550,27550,27550,0
|
|
20250407,153200,2861333550,27550,27550,27550,27550,0
|
|
20250407,153100,2861333550,27550,27550,27550,27550,0
|
|
20250407,153000,2861333550,27550,27550,27550,27550,1960
|
|
20250407,152900,2807335550,27700,27700,27700,27700,0
|
|
20250407,152800,2807335550,27700,27700,27700,27700,0
|
|
20250407,152700,2807335550,27700,27700,27700,27700,0
|
|
20250407,152600,2807335550,27700,27700,27700,27700,0
|
|
20250407,152500,2807335550,27700,27700,27700,27700,0
|
|
20250407,152400,2807335550,27700,27700,27700,27700,0
|
|
20250407,152300,2807335550,27700,27700,27700,27700,0
|
|
20250407,152200,2807335550,27700,27700,27700,27700,0
|
|
20250407,152100,2807335550,27700,27700,27700,27700,0
|
|
20250407,152000,2807335550,27700,27700,27700,27700,0
|
|
20250407,151900,2807335550,27700,27750,27900,27700,69
|
|
20250407,151800,2805417750,27750,27750,27750,27750,126
|
|
20250407,151700,2801921250,27750,27750,27750,27700,211
|
|
20250407,151600,2796074700,27750,27650,27750,27650,246
|
|
20250407,151500,2789256950,27700,27750,27750,27700,434
|
|
20250407,151400,2777221150,27750,27750,27750,27750,39
|
|
20250407,151300,2776138900,27750,27700,27750,27700,81
|
|
20250407,151200,2773893750,27700,27800,27800,27700,143
|
|
20250407,151100,2769923650,27800,27900,27950,27750,275
|
|
20250407,151000,2762255800,27950,27950,27950,27750,447
|
|
20250407,150900,2749834150,27950,27800,27950,27800,106
|
|
20250407,150800,2746877350,27800,27900,27950,27800,625
|
|
20250407,150700,2729448350,27900,27850,27900,27850,84
|
|
20250407,150600,2727104900,27850,27950,27950,27850,360
|
|
20250407,150500,2717056050,27950,27900,27950,27850,120
|
|
20250407,150400,2713705050,27950,27950,28000,27850,292
|
|
20250407,150300,2705540850,28100,28150,28150,27900,328
|
|
20250407,150200,2696375500,28150,28000,28150,27850,155
|
|
20250407,150100,2692036700,27850,27850,28000,27800,147
|
|
20250407,150000,2687936600,28000,27950,28000,27750,277
|
|
20250407,145900,2680216850,28000,27700,28000,27600,1364
|
|
20250407,145800,2642392900,27650,27700,27700,27600,483
|
|
20250407,145700,2629042700,27700,27650,27700,27650,313
|
|
20250407,145600,2620382300,27700,27750,27750,27650,111
|
|
20250407,145500,2617307050,27750,27750,27750,27700,241
|
|
20250407,145400,2610623150,27700,27750,27750,27650,328
|
|
20250407,145300,2601533750,27750,27700,27750,27700,119
|
|
20250407,145200,2598236950,27700,27750,27750,27600,575
|
|
20250407,145100,2582337800,27750,27800,27850,27700,541
|
|
20250407,145000,2567324700,27800,27850,27900,27750,363
|
|
20250407,144900,2557230900,28000,27800,28000,27800,249
|
|
20250407,144800,2550285200,27800,27850,27900,27800,339
|
|
20250407,144700,2540846850,27800,27900,28000,27800,345
|
|
20250407,144600,2531241000,27850,27850,27900,27800,306
|
|
20250407,144500,2522719950,27850,27850,27850,27800,70
|
|
20250407,144400,2520773200,27900,27850,27900,27750,222
|
|
20250407,144300,2514593850,27850,27800,27850,27800,319
|
|
20250407,144200,2505718700,27850,27750,27850,27750,65
|
|
20250407,144100,2503911250,27750,27850,28000,27750,191
|
|
20250407,144000,2498586250,27850,27850,27850,27750,242
|
|
20250407,143900,2491863250,27900,27900,27900,27700,311
|
|
20250407,143800,2483200700,27900,27900,27950,27750,353
|
|
20250407,143700,2473385050,27900,27900,27950,27850,436
|
|
20250407,143600,2461219900,27900,27950,27950,27900,81
|
|
20250407,143500,2458959600,27950,27900,27950,27850,187
|
|
20250407,143400,2453742200,28000,27900,28000,27850,187
|
|
20250407,143300,2448512200,27900,27900,27900,27800,203
|
|
20250407,143200,2442854450,27950,28000,28000,27850,343
|
|
20250407,143100,2433279150,27900,27950,28050,27900,282
|
|
20250407,143000,2425401900,27950,28050,28100,27950,346
|
|
20250407,142900,2415710150,28050,28050,28050,27950,201
|
|
20250407,142800,2410085800,28100,28050,28100,28050,297
|
|
20250407,142700,2401749800,28100,28100,28100,28100,149
|
|
20250407,142600,2397562900,28100,28150,28150,28050,270
|
|
20250407,142500,2389982050,28100,28000,28100,27950,248
|
|
20250407,142400,2383032950,28000,27950,28050,27950,119
|
|
20250407,142300,2379702100,28100,28100,28150,28100,280
|
|
20250407,142200,2371830600,28100,28050,28100,28050,106
|
|
20250407,142100,2368854850,28100,28000,28100,27950,281
|
|
20250407,142000,2360973000,28050,28050,28150,28000,146
|
|
20250407,141900,2356879350,28050,28050,28200,28000,484
|
|
20250407,141800,2343295250,28050,27950,28050,27900,312
|
|
20250407,141700,2334566150,28000,28000,28000,28000,93
|
|
20250407,141600,2331962150,28050,28000,28050,27950,213
|
|
20250407,141500,2325994250,28000,28000,28000,27950,198
|
|
20250407,141400,2320458550,28000,28000,28050,27950,348
|
|
20250407,141300,2310710750,28000,27950,28000,27950,67
|
|
20250407,141200,2308837050,27900,28050,28100,27900,387
|
|
20250407,141100,2297988500,28050,28000,28050,27950,668
|
|
20250407,141000,2279284400,28000,27950,28000,27850,100
|
|
20250407,140900,2276492900,27850,27950,28050,27850,436
|
|
20250407,140800,2264295200,27950,28000,28000,27950,126
|
|
20250407,140700,2260771450,28000,27950,28000,27850,438
|
|
20250407,140600,2248528400,27900,27950,27950,27850,170
|
|
20250407,140500,2243786000,27900,27950,27950,27900,195
|
|
20250407,140400,2238339100,27950,27900,27950,27900,249
|
|
20250407,140300,2231387800,27950,27950,27950,27900,101
|
|
20250407,140200,2228567600,27900,27800,27950,27800,113
|
|
20250407,140100,2225416600,27900,28050,28050,27800,232
|
|
20250407,140000,2218928800,28050,28000,28050,27800,361
|
|
20250407,135900,2208846250,28000,27900,28000,27850,221
|
|
20250407,135800,2202679900,27900,27950,27950,27850,363
|
|
20250407,135700,2192548350,27900,27950,27950,27900,156
|
|
20250407,135600,2188194250,27950,27900,27950,27900,174
|
|
20250407,135500,2183338650,27900,27900,27950,27900,296
|
|
20250407,135400,2175075300,27950,27900,27950,27900,95
|
|
20250407,135300,2172424100,27950,27900,27950,27850,245
|
|
20250407,135200,2165592450,27950,27950,27950,27900,206
|
|
20250407,135100,2159842650,27950,27900,27950,27900,95
|
|
20250407,135000,2157191550,27850,27950,27950,27800,237
|
|
20250407,134900,2150587900,27950,28000,28000,27800,434
|
|
20250407,134800,2138461500,27950,27850,27950,27800,148
|
|
20250407,134700,2134333350,27950,27900,27950,27800,336
|
|
20250407,134600,2124961150,27850,27850,27900,27850,207
|
|
20250407,134500,2119190300,27900,27950,27950,27900,807
|
|
20250407,134400,2096673600,27900,27950,27950,27900,478
|
|
20250407,134300,2083327050,28000,27950,28000,27900,121
|
|
20250407,134200,2079946300,27950,28000,28000,27900,219
|
|
20250407,134100,2073824100,28050,28050,28050,27950,182
|
|
20250407,134000,2068727750,27950,28100,28100,27950,167
|
|
20250407,133900,2064043250,28100,27950,28100,27900,482
|
|
20250407,133800,2050550350,27950,27950,28000,27900,90
|
|
20250407,133700,2048036050,28000,28000,28050,28000,171
|
|
20250407,133600,2043247500,28000,28000,28000,27950,356
|
|
20250407,133500,2033284275,28000,28050,28050,27850,724
|
|
20250407,133400,2013069025,28000,28050,28050,27950,111
|
|
20250407,133300,2009961025,28000,28050,28100,28000,413
|
|
20250407,133200,1998381475,28050,27950,28050,27950,73
|
|
20250407,133100,1996337375,27950,27950,28050,27900,262
|
|
20250407,133000,1989002325,28050,28050,28100,28050,187
|
|
20250407,132900,1983754825,28050,28050,28050,28000,204
|
|
20250407,132800,1978033225,27950,28050,28050,27950,317
|
|
20250407,132700,1969160025,28050,27900,28050,27850,526
|
|
20250407,132600,1954450075,27950,27850,27950,27850,190
|
|
20250407,132500,1949143025,27850,27850,27950,27850,375
|
|
20250407,132400,1938682225,27850,27850,27850,27750,77
|
|
20250407,132300,1936540975,27850,27800,27900,27750,230
|
|
20250407,132200,1930137775,27800,27800,27800,27700,233
|
|
20250407,132100,1923668225,27800,27750,27950,27750,89
|
|
20250407,132000,1921193525,27750,27800,27800,27700,128
|
|
20250407,131900,1917643575,27800,27700,27950,27650,451
|
|
20250407,131800,1905110175,27750,27750,27750,27650,47
|
|
20250407,131700,1903808875,27750,27700,27750,27650,246
|
|
20250407,131600,1896997925,27750,27750,27750,27700,73
|
|
20250407,131500,1894974925,27750,27750,27800,27700,65
|
|
20250407,131400,1893171175,27800,27750,27800,27650,165
|
|
20250407,131300,1888599075,27750,27800,27800,27650,169
|
|
20250407,131200,1883909775,27750,27750,27800,27700,98
|
|
20250407,131100,1881189925,27750,27800,27850,27700,154
|
|
20250407,131000,1876917125,27750,27950,27950,27750,52
|
|
20250407,130900,1875471275,27950,27800,27950,27750,225
|
|
20250407,130800,1869213375,27800,27800,27850,27800,193
|
|
20250407,130700,1863847625,27850,27850,27850,27850,18
|
|
20250407,130600,1863346325,27850,27850,27850,27800,260
|
|
20250407,130500,1856116025,27850,27850,27900,27800,81
|
|
20250407,130400,1853862725,27850,27850,27950,27850,88
|
|
20250407,130300,1851409625,27850,27850,27850,27800,184
|
|
20250407,130200,1846292075,27850,27850,27900,27800,109
|
|
20250407,130100,1843256925,27850,27900,27900,27800,65
|
|
20250407,130000,1841447475,27800,28000,28000,27800,145
|
|
20250407,125900,1837413225,28000,27800,28000,27650,526
|
|
20250407,125800,1822802125,27800,27850,27850,27750,74
|
|
20250407,125700,1820746825,27800,27900,27900,27800,150
|
|
20250407,125600,1816576475,27750,27900,27950,27750,241
|
|
20250407,125500,1809872975,27900,27850,27900,27800,103
|
|
20250407,125400,1807008575,27750,27900,27900,27700,135
|
|
20250407,125300,1803261525,27950,27850,27950,27850,93
|
|
20250407,125200,1800667025,27900,27900,27900,27750,195
|
|
20250407,125100,1795242725,27900,27950,27950,27850,112
|
|
20250407,125000,1792121275,27950,28000,28000,27850,55
|
|
20250407,124900,1790587125,28000,27800,28000,27700,389
|
|
20250407,124800,1779752025,27800,27800,27800,27750,105
|
|
20250407,124700,1776835775,27750,27850,27850,27750,79
|
|
20250407,124600,1774639775,27850,27850,27850,27700,1154
|
|
20250407,124500,1742566025,27800,27850,27850,27700,106
|
|
20250407,124400,1739621975,27850,27850,27900,27700,45
|
|
20250407,124300,1738372725,27850,27850,27850,27700,210
|
|
20250407,124200,1732543875,27850,27750,27850,27750,104
|
|
20250407,124100,1729651675,27800,27800,27800,27650,149
|
|
20250407,124000,1725523675,27800,27900,27900,27700,132
|
|
20250407,123900,1721857675,27900,27900,27900,27750,169
|
|
20250407,123800,1717151375,27700,27850,27850,27700,197
|
|
20250407,123700,1711689475,27850,27800,27850,27700,97
|
|
20250407,123600,1708997475,27800,27800,27800,27700,126
|
|
20250407,123500,1705500825,27800,27850,27850,27750,127
|
|
20250407,123400,1701972675,27850,27800,28050,27800,112
|
|
20250407,123300,1698854275,27850,27900,27900,27750,86
|
|
20250407,123200,1696461625,27900,27850,27900,27750,206
|
|
20250407,123100,1690734325,27850,27850,27850,27800,40
|
|
20250407,123000,1689621425,27800,28100,28100,27800,148
|
|
20250407,122900,1685492375,28100,27900,28100,27800,359
|
|
20250407,122800,1675460275,27900,27900,27950,27900,32
|
|
20250407,122700,1674567275,27950,27950,27950,27800,183
|
|
20250407,122600,1669469325,27950,27950,28000,27800,551
|
|
20250407,122500,1654146075,27950,27800,27950,27800,144
|
|
20250407,122400,1650132725,27950,27800,27950,27800,174
|
|
20250407,122300,1645283575,27950,27850,28000,27800,66
|
|
20250407,122200,1643445125,28050,27950,28050,27850,185
|
|
20250407,122100,1638278525,27950,28000,28150,27950,96
|
|
20250407,122000,1635589475,28150,28000,28150,28000,23
|
|
20250407,121900,1634943825,28200,28000,28200,27950,238
|
|
20250407,121800,1628257625,27950,28000,28050,27950,216
|
|
20250407,121700,1622216725,28000,28050,28050,28000,65
|
|
20250407,121600,1620395775,28000,28100,28100,27950,144
|
|
20250407,121500,1616367675,28100,28000,28100,28000,166
|
|
20250407,121400,1611718525,28000,28050,28050,27950,95
|
|
20250407,121300,1609059025,28050,28050,28100,28000,213
|
|
20250407,121200,1603090625,28050,28100,28100,28050,87
|
|
20250407,121100,1600649525,28100,28100,28100,28050,127
|
|
20250407,121000,1597085225,28100,28150,28150,28000,151
|
|
20250407,120900,1592849675,28150,28050,28250,28000,389
|
|
20250407,120800,1581895875,28050,28050,28100,28000,103
|
|
20250407,120700,1579008025,28050,28100,28100,28000,166
|
|
20250407,120600,1574358525,28100,28050,28150,28050,54
|
|
20250407,120500,1572841675,28050,28000,28100,28000,112
|
|
20250407,120400,1569701775,28050,28100,28100,28000,194
|
|
20250407,120300,1564260475,28050,28050,28100,28050,54
|
|
20250407,120200,1562745525,28100,28100,28150,28050,175
|
|
20250407,120100,1557832525,28100,28100,28100,28050,524
|
|
20250407,120000,1543133475,28100,28200,28200,28050,58
|
|
20250407,115900,1541502925,28200,28100,28200,28000,333
|
|
20250407,115800,1532146775,28150,28050,28150,28000,92
|
|
20250407,115700,1529565625,28050,28050,28100,28000,92
|
|
20250407,115600,1526988175,28000,28150,28150,28000,149
|
|
20250407,115500,1522815375,28150,28100,28150,28050,124
|
|
20250407,115400,1519330125,28000,28050,28250,28000,693
|
|
20250407,115300,1499797425,28050,28050,28050,28000,167
|
|
20250407,115200,1495120025,28100,27950,28100,27950,42
|
|
20250407,115100,1493943125,27950,28000,28200,27950,146
|
|
20250407,115000,1489857025,28000,28150,28150,27850,199
|
|
20250407,114900,1484275025,28150,27850,28200,27850,492
|
|
20250407,114800,1470455575,27800,27950,27950,27800,153
|
|
20250407,114700,1466196075,27900,27850,28000,27850,209
|
|
20250407,114600,1460367275,27900,27850,27900,27800,118
|
|
20250407,114500,1457082225,27850,27850,27900,27800,194
|
|
20250407,114400,1451686875,27900,27900,27950,27800,31
|
|
20250407,114300,1450823175,27900,27950,27950,27800,79
|
|
20250407,114200,1448622375,27900,27800,27950,27800,213
|
|
20250407,114100,1442692825,27850,27900,27900,27750,82
|
|
20250407,114000,1440411675,27900,28000,28000,27750,50
|
|
20250407,113900,1439019525,28000,27950,28000,27700,228
|
|
20250407,113800,1432675875,27850,27850,27850,27800,100
|
|
20250407,113700,1429892225,28000,27750,28000,27750,183
|
|
20250407,113600,1424799375,27850,27850,27900,27750,115
|
|
20250407,113500,1421600725,27850,27850,27900,27850,131
|
|
20250407,113400,1417952075,27900,27950,28000,27800,112
|
|
20250407,113300,1414828625,27850,27800,27950,27800,63
|
|
20250407,113200,1413073075,27950,27850,27950,27800,178
|
|
20250407,113100,1408116975,27850,28000,28000,27850,285
|
|
20250407,113000,1400171825,28000,27950,28050,27950,66
|
|
20250407,112900,1398326375,27950,27850,28100,27800,361
|
|
20250407,112800,1388220975,27750,27800,27850,27750,198
|
|
20250407,112700,1382719075,27950,27850,27950,27800,101
|
|
20250407,112600,1379906475,27900,27850,27900,27750,109
|
|
20250407,112500,1376875825,27850,27850,27950,27800,178
|
|
20250407,112400,1371918125,27850,27900,27900,27800,79
|
|
20250407,112300,1369720625,27800,27950,27950,27800,614
|
|
20250407,112200,1352622775,27900,28000,28000,27900,42
|
|
20250407,112100,1351449775,28000,27950,28000,27900,131
|
|
20250407,112000,1347790825,27950,27900,28000,27900,116
|
|
20250407,111900,1344552525,28050,27900,28050,27850,214
|
|
20250407,111800,1338565425,27950,27950,27950,27900,188
|
|
20250407,111700,1333312175,27950,28000,28000,27900,228
|
|
20250407,111600,1326943725,28000,27900,28000,27900,114
|
|
20250407,111500,1323756475,27950,28000,28000,27900,142
|
|
20250407,111400,1319788075,27900,27950,28100,27900,273
|
|
20250407,111300,1312153425,27950,28050,28050,27900,119
|
|
20250407,111200,1308826975,28050,28100,28100,27950,1121
|
|
20250407,111100,1277437775,28050,28100,28100,28050,98
|
|
20250407,111000,1274685375,28100,28150,28150,28050,110
|
|
20250407,110900,1271594325,28150,28100,28150,28000,374
|
|
20250407,110800,1261094125,28100,28100,28100,28050,205
|
|
20250407,110700,1255336925,28100,28050,28200,28050,338
|
|
20250407,110600,1245841375,27950,28050,28050,27950,216
|
|
20250407,110500,1239792975,28050,27950,28050,27950,206
|
|
20250407,110400,1234025025,28000,27900,28000,27900,151
|
|
20250407,110300,1229801975,27900,27900,27950,27850,260
|
|
20250407,110200,1222557125,27900,27850,27900,27850,92
|
|
20250407,110100,1219991675,27900,27900,27900,27900,60
|
|
20250407,110000,1218317675,27950,28000,28050,27950,200
|
|
20250407,105900,1212720125,28000,27900,28000,27800,247
|
|
20250407,105800,1205823375,27850,27750,27850,27750,248
|
|
20250407,105700,1198932925,27850,27800,27850,27800,57
|
|
20250407,105600,1197347175,27800,27800,27800,27700,136
|
|
20250407,105500,1193573825,27800,27700,27800,27700,247
|
|
20250407,105400,1186727875,27700,27700,27700,27700,36
|
|
20250407,105300,1185730675,27700,27700,27800,27700,114
|
|
20250407,105200,1182570225,27700,27700,27700,27650,188
|
|
20250407,105100,1177371475,27700,27800,27800,27700,155
|
|
20250407,105000,1173072325,28000,27800,28000,27800,35
|
|
20250407,104900,1172096775,27950,27800,27950,27700,504
|
|
20250407,104800,1158087525,27800,27800,27800,27750,178
|
|
20250407,104700,1153141875,27800,27800,27800,27700,163
|
|
20250407,104600,1148620575,27750,27700,27750,27700,53
|
|
20250407,104500,1147150925,27700,27750,27900,27700,181
|
|
20250407,104400,1142124325,27800,27750,27800,27700,217
|
|
20250407,104300,1136107425,27800,27750,27800,27750,64
|
|
20250407,104200,1134331275,27700,27800,27800,27700,392
|
|
20250407,104100,1123466975,27800,27800,27800,27750,393
|
|
20250407,104000,1112558775,27800,27950,27950,27750,197
|
|
20250407,103900,1107088675,27950,27800,28000,27800,305
|
|
20250407,103800,1098588375,27800,27850,27850,27800,159
|
|
20250407,103700,1094165725,27800,27850,27850,27800,88
|
|
20250407,103600,1091718975,27850,27900,27900,27800,109
|
|
20250407,103500,1088685225,27850,28000,28050,27850,152
|
|
20250407,103400,1084439275,27900,28000,28050,27900,586
|
|
20250407,103300,1068036175,28050,27800,28050,27800,776
|
|
20250407,103200,1046451625,27850,27850,27900,27850,135
|
|
20250407,103100,1042691525,27800,27900,27900,27800,333
|
|
20250407,103000,1033420125,27900,28050,28050,27900,217
|
|
20250407,102900,1027350275,28000,27800,28050,27800,560
|
|
20250407,102800,1011696875,27850,27750,27900,27750,291
|
|
20250407,102700,1003596025,27750,27800,27850,27700,300
|
|
20250407,102600,995269775,27950,27900,27950,27800,410
|
|
20250407,102500,983833475,27950,27900,28000,27900,122
|
|
20250407,102400,980426775,27950,27950,28000,27950,393
|
|
20250407,102300,969428175,28050,27950,28050,27950,163
|
|
20250407,102200,964865075,27950,27950,27950,27900,367
|
|
20250407,102100,954613475,27900,27950,27950,27900,8
|
|
20250407,102000,954389975,27950,27950,27950,27950,44
|
|
20250407,101900,953160175,27900,27850,27950,27850,255
|
|
20250407,101800,946056475,27850,27900,27900,27800,76
|
|
20250407,101700,943943025,27900,27750,27900,27750,67
|
|
20250407,101600,942081475,27750,27700,27750,27700,46
|
|
20250407,101500,940806175,27800,27850,27850,27800,6
|
|
20250407,101400,940639125,27850,27850,27900,27850,21
|
|
20250407,101300,940054225,27950,28000,28000,27950,13
|
|
20250407,101200,939690375,27850,27850,27850,27800,28
|
|
20250407,101100,938911275,27800,27900,27900,27650,516
|
|
20250407,101000,924572325,28050,28050,28050,28050,18
|
|
20250407,100900,924067425,28100,27950,28100,27900,261
|
|
20250407,100800,916765275,27950,27950,27950,27950,10
|
|
20250407,100700,916485775,27950,27900,27950,27900,52
|
|
20250407,100600,915032925,27950,27900,27950,27900,23
|
|
20250407,100500,914391175,27900,28050,28050,27900,43
|
|
20250407,100400,913189275,28050,28050,28100,27950,324
|
|
20250407,100300,904118425,27950,28000,28000,27950,17
|
|
20250407,100200,903642875,28150,27850,28200,27850,869
|
|
20250407,100100,879363975,27900,27750,27900,27700,57
|
|
20250407,100000,877782475,27900,27800,27900,27750,41
|
|
20250407,095900,876641225,27900,27700,27900,27700,610
|
|
20250407,095800,859718175,27700,27650,27700,27650,39
|
|
20250407,095700,858638525,27700,27600,27700,27600,70
|
|
20250407,095600,856702225,27600,27650,27700,27600,118
|
|
20250407,095500,853439675,27650,27700,27700,27650,26
|
|
20250407,095400,852719675,27650,27600,27650,27550,201
|
|
20250407,095300,847174725,27600,27500,27600,27500,53
|
|
20250407,095200,845712925,27600,27500,27700,27500,536
|
|
20250407,095100,830936975,27500,27400,27500,27400,245
|
|
20250407,095000,824209425,27400,27550,27550,27400,158
|
|
20250407,094900,819878925,27450,27300,27600,27300,553
|
|
20250407,094800,804702775,27200,27500,27500,27200,778
|
|
20250407,094700,783493675,27450,27450,27450,27450,5
|
|
20250407,094600,783356425,27450,27350,27450,27350,394
|
|
20250407,094500,772578675,27350,27450,27450,27350,452
|
|
20250407,094400,760203275,27500,27550,27550,27500,56
|
|
20250407,094300,758660725,27550,27550,27550,27500,196
|
|
20250407,094200,753261925,27600,27450,27600,27450,424
|
|
20250407,094100,741599375,27450,27400,27500,27300,345
|
|
20250407,094000,732154400,27350,27350,27550,27300,287
|
|
20250407,093900,724290350,27350,27350,27550,27300,387
|
|
20250407,093800,713686150,27350,27300,27350,27300,16
|
|
20250407,093700,713249300,27400,27300,27500,27250,462
|
|
20250407,093600,700609400,27300,27350,27400,27250,534
|
|
20250407,093500,686053650,27400,27300,27400,27200,192
|
|
20250407,093400,680811050,27400,27400,27500,27350,190
|
|
20250407,093300,675603950,27400,27300,27400,27300,276
|
|
20250407,093200,668058400,27300,27150,27300,27100,117
|
|
20250407,093100,664877150,27150,27100,27200,27050,606
|
|
20250407,093000,648447100,27250,27200,27250,27100,761
|
|
20250407,092900,627786450,27250,27200,27300,27150,1801
|
|
20250407,092800,578866650,27300,27400,27400,27200,1519
|
|
20250407,092700,537493150,27450,27550,27550,27350,1434
|
|
20250407,092600,498224950,27650,27700,27700,27450,1243
|
|
20250407,092500,464062000,27500,27550,27700,27500,717
|
|
20250407,092400,444342750,27500,27500,27700,27500,43
|
|
20250407,092300,443156650,27700,27500,27700,27450,899
|
|
20250407,092200,418412250,27350,27550,27550,27350,1417
|
|
20250407,092100,379558150,27550,27750,27750,27500,277
|
|
20250407,092000,371925700,27700,27700,27700,27550,321
|
|
20250407,091900,363048700,27700,27750,27750,27550,328
|
|
20250407,091800,353981150,27750,27750,27750,27650,399
|
|
20250407,091700,342929300,27750,27950,28000,27700,820
|
|
20250407,091600,320065800,27950,27850,27950,27800,429
|
|
20250407,091500,308133400,27850,27600,27850,27600,615
|
|
20250407,091400,291092350,27650,27750,27750,27650,196
|
|
20250407,091300,285670400,27750,27700,27750,27600,694
|
|
20250407,091200,266473300,27750,27750,27750,27700,53
|
|
20250407,091100,265003450,27750,27750,27850,27600,84
|
|
20250407,091000,262678100,27700,27650,27950,27650,149
|
|
20250407,090900,258543650,27950,27550,27950,27450,1085
|
|
20250407,090800,228715200,27650,27850,27900,27650,380
|
|
20250407,090700,218202050,27750,27500,27750,27500,521
|
|
20250407,090600,203845250,27550,27750,27750,27500,2299
|
|
20250407,090500,140497850,27700,27600,27700,27550,1314
|
|
20250407,090400,104217350,27650,27750,27850,27650,244
|
|
20250407,090300,97455450,27800,27900,27950,27750,651
|
|
20250407,090200,79327400,27950,27950,28150,27950,206
|
|
20250407,090100,73565700,27750,28350,28350,27750,1787
|
|
20250407,090000,23476000,29050,27950,29050,27950,830
|