568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,182500,1572302050,29050,29050,29050,29050,1149
|
|
20250408,182400,1572302050,29050,29050,29050,29050,0
|
|
20250408,182300,1572302050,29050,29050,29050,29050,0
|
|
20250408,182200,1572302050,29050,29050,29050,29050,0
|
|
20250408,182100,1572302050,29050,29050,29050,29050,0
|
|
20250408,182000,1572302050,29050,29050,29050,29050,0
|
|
20250408,181900,1572302050,29050,29050,29050,29050,0
|
|
20250408,181800,1572302050,29050,29050,29050,29050,0
|
|
20250408,181700,1572302050,29050,29050,29050,29050,0
|
|
20250408,181600,1572302050,29050,29050,29050,29050,0
|
|
20250408,181500,1572302050,29050,29050,29050,29050,0
|
|
20250408,181400,1572302050,29050,29050,29050,29050,0
|
|
20250408,181300,1572302050,29050,29050,29050,29050,0
|
|
20250408,181200,1572302050,29050,29050,29050,29050,0
|
|
20250408,181100,1572302050,29050,29050,29050,29050,0
|
|
20250408,181000,1572302050,29050,29050,29050,29050,0
|
|
20250408,180900,1572302050,29050,29050,29050,29050,0
|
|
20250408,180800,1572302050,29050,29050,29050,29050,0
|
|
20250408,180700,1572302050,29050,29050,29050,29050,0
|
|
20250408,180600,1572302050,29050,29050,29050,29050,0
|
|
20250408,180500,1572302050,29050,29050,29050,29050,0
|
|
20250408,180400,1572302050,29050,29050,29050,29050,0
|
|
20250408,180300,1572302050,29050,29050,29050,29050,0
|
|
20250408,180200,1572302050,29050,29050,29050,29050,0
|
|
20250408,180100,1572302050,29050,29050,29050,29050,0
|
|
20250408,180000,1572302050,29050,29050,29050,29050,0
|
|
20250408,175900,1572302050,29050,29050,29050,29050,0
|
|
20250408,175800,1572302050,29050,29050,29050,29050,0
|
|
20250408,175700,1572302050,29050,29050,29050,29050,0
|
|
20250408,175600,1572302050,29050,29050,29050,29050,0
|
|
20250408,175500,1572302050,29050,29050,29050,29050,1149
|
|
20250408,175400,1572302050,29050,29050,29050,29050,0
|
|
20250408,175300,1572302050,29050,29050,29050,29050,0
|
|
20250408,175200,1572302050,29050,29050,29050,29050,0
|
|
20250408,175100,1572302050,29050,29050,29050,29050,0
|
|
20250408,175000,1572302050,29050,29050,29050,29050,0
|
|
20250408,174900,1572302050,29050,29050,29050,29050,0
|
|
20250408,174800,1572302050,29050,29050,29050,29050,0
|
|
20250408,174700,1572302050,29050,29050,29050,29050,0
|
|
20250408,174600,1572302050,29050,29050,29050,29050,0
|
|
20250408,174500,1572302050,29050,29050,29050,29050,0
|
|
20250408,174400,1572302050,29050,29050,29050,29050,0
|
|
20250408,174300,1572302050,29050,29050,29050,29050,0
|
|
20250408,174200,1572302050,29050,29050,29050,29050,0
|
|
20250408,174100,1572302050,29050,29050,29050,29050,0
|
|
20250408,174000,1572302050,29050,29050,29050,29050,0
|
|
20250408,173900,1572302050,29050,29050,29050,29050,0
|
|
20250408,173800,1572302050,29050,29050,29050,29050,0
|
|
20250408,173700,1572302050,29050,29050,29050,29050,0
|
|
20250408,173600,1572302050,29050,29050,29050,29050,0
|
|
20250408,173500,1572302050,29050,29050,29050,29050,0
|
|
20250408,173400,1572302050,29050,29050,29050,29050,0
|
|
20250408,173300,1572302050,29050,29050,29050,29050,0
|
|
20250408,173200,1572302050,29050,29050,29050,29050,0
|
|
20250408,173100,1572302050,29050,29050,29050,29050,0
|
|
20250408,173000,1572302050,29050,29050,29050,29050,0
|
|
20250408,172900,1572302050,29050,29050,29050,29050,0
|
|
20250408,172800,1572302050,29050,29050,29050,29050,0
|
|
20250408,172700,1572302050,29050,29050,29050,29050,0
|
|
20250408,172600,1572302050,29050,29050,29050,29050,0
|
|
20250408,172500,1572302050,29050,29050,29050,29050,1149
|
|
20250408,172400,1572302050,29050,29050,29050,29050,0
|
|
20250408,172300,1572302050,29050,29050,29050,29050,0
|
|
20250408,172200,1572302050,29050,29050,29050,29050,0
|
|
20250408,172100,1572302050,29050,29050,29050,29050,0
|
|
20250408,172000,1572302050,29050,29050,29050,29050,0
|
|
20250408,171900,1572302050,29050,29050,29050,29050,0
|
|
20250408,171800,1572302050,29050,29050,29050,29050,0
|
|
20250408,171700,1572302050,29050,29050,29050,29050,0
|
|
20250408,171600,1572302050,29050,29050,29050,29050,0
|
|
20250408,171500,1572302050,29050,29050,29050,29050,0
|
|
20250408,171400,1572302050,29050,29050,29050,29050,0
|
|
20250408,171300,1572302050,29050,29050,29050,29050,0
|
|
20250408,171200,1572302050,29050,29050,29050,29050,0
|
|
20250408,171100,1572302050,29050,29050,29050,29050,0
|
|
20250408,171000,1572302050,29050,29050,29050,29050,0
|
|
20250408,170900,1572302050,29050,29050,29050,29050,0
|
|
20250408,170800,1572302050,29050,29050,29050,29050,0
|
|
20250408,170700,1572302050,29050,29050,29050,29050,0
|
|
20250408,170600,1572302050,29050,29050,29050,29050,0
|
|
20250408,170500,1572302050,29050,29050,29050,29050,0
|
|
20250408,170400,1572302050,29050,29050,29050,29050,0
|
|
20250408,170300,1572302050,29050,29050,29050,29050,0
|
|
20250408,170200,1572302050,29050,29050,29050,29050,0
|
|
20250408,170100,1572302050,29050,29050,29050,29050,0
|
|
20250408,170000,1572302050,29050,29050,29050,29050,0
|
|
20250408,165900,1572302050,29050,29050,29050,29050,0
|
|
20250408,165800,1572302050,29050,29050,29050,29050,0
|
|
20250408,165700,1572302050,29050,29050,29050,29050,0
|
|
20250408,165600,1572302050,29050,29050,29050,29050,0
|
|
20250408,165500,1572302050,29050,29050,29050,29050,1149
|
|
20250408,165400,1572302050,29050,29050,29050,29050,0
|
|
20250408,165300,1572302050,29050,29050,29050,29050,0
|
|
20250408,165200,1572302050,29050,29050,29050,29050,0
|
|
20250408,165100,1572302050,29050,29050,29050,29050,0
|
|
20250408,165000,1572302050,29050,29050,29050,29050,0
|
|
20250408,164900,1572302050,29050,29050,29050,29050,0
|
|
20250408,164800,1572302050,29050,29050,29050,29050,0
|
|
20250408,164700,1572302050,29050,29050,29050,29050,0
|
|
20250408,164600,1572302050,29050,29050,29050,29050,0
|
|
20250408,164500,1572302050,29050,29050,29050,29050,0
|
|
20250408,164400,1572302050,29050,29050,29050,29050,0
|
|
20250408,164300,1572302050,29050,29050,29050,29050,0
|
|
20250408,164200,1572302050,29050,29050,29050,29050,0
|
|
20250408,164100,1572302050,29050,29050,29050,29050,0
|
|
20250408,164000,1572302050,29050,29050,29050,29050,0
|
|
20250408,163900,1572302050,29050,29050,29050,29050,0
|
|
20250408,163800,1572302050,29050,29050,29050,29050,0
|
|
20250408,163700,1572302050,29050,29050,29050,29050,0
|
|
20250408,163600,1572302050,29050,29050,29050,29050,0
|
|
20250408,163500,1572302050,29050,29050,29050,29050,0
|
|
20250408,163400,1572302050,29050,29050,29050,29050,0
|
|
20250408,163300,1572302050,29050,29050,29050,29050,0
|
|
20250408,163200,1572302050,29050,29050,29050,29050,0
|
|
20250408,163100,1572302050,29050,29050,29050,29050,0
|
|
20250408,163000,1572302050,29050,29050,29050,29050,0
|
|
20250408,162900,1572302050,29050,29050,29050,29050,0
|
|
20250408,162800,1572302050,29050,29050,29050,29050,0
|
|
20250408,162700,1572302050,29050,29050,29050,29050,0
|
|
20250408,162600,1572302050,29050,29050,29050,29050,0
|
|
20250408,162500,1572302050,29050,29050,29050,29050,1149
|
|
20250408,162400,1572302050,29050,29050,29050,29050,0
|
|
20250408,162300,1572302050,29050,29050,29050,29050,0
|
|
20250408,162200,1572302050,29050,29050,29050,29050,0
|
|
20250408,162100,1572302050,29050,29050,29050,29050,0
|
|
20250408,162000,1572302050,29050,29050,29050,29050,0
|
|
20250408,161900,1572302050,29050,29050,29050,29050,0
|
|
20250408,161800,1572302050,29050,29050,29050,29050,0
|
|
20250408,161700,1572302050,29050,29050,29050,29050,0
|
|
20250408,161600,1572302050,29050,29050,29050,29050,0
|
|
20250408,161500,1572302050,29050,29050,29050,29050,0
|
|
20250408,161400,1572302050,29050,29050,29050,29050,0
|
|
20250408,161300,1572302050,29050,29050,29050,29050,0
|
|
20250408,161200,1572302050,29050,29050,29050,29050,0
|
|
20250408,161100,1572302050,29050,29050,29050,29050,0
|
|
20250408,161000,1572302050,29050,29050,29050,29050,0
|
|
20250408,160900,1572302050,29050,29050,29050,29050,0
|
|
20250408,160800,1572302050,29050,29050,29050,29050,0
|
|
20250408,160700,1572302050,29050,29050,29050,29050,0
|
|
20250408,160600,1572302050,29050,29050,29050,29050,0
|
|
20250408,160500,1572302050,29050,29050,29050,29050,0
|
|
20250408,160400,1572302050,29050,29050,29050,29050,0
|
|
20250408,160300,1572302050,29050,29050,29050,29050,0
|
|
20250408,160200,1572302050,29050,29050,29050,29050,0
|
|
20250408,160100,1572302050,29050,29050,29050,29050,0
|
|
20250408,160000,1572302050,29050,29050,29050,29050,0
|
|
20250408,155900,1572302050,29050,29050,29050,29050,0
|
|
20250408,155800,1572302050,29050,29050,29050,29050,0
|
|
20250408,155700,1572302050,29050,29050,29050,29050,0
|
|
20250408,155600,1572302050,29050,29050,29050,29050,0
|
|
20250408,155500,1572302050,29050,29050,29050,29050,1149
|
|
20250408,155400,1572302050,29050,29050,29050,29050,0
|
|
20250408,155300,1572302050,29050,29050,29050,29050,0
|
|
20250408,155200,1572302050,29050,29050,29050,29050,0
|
|
20250408,155100,1572302050,29050,29050,29050,29050,0
|
|
20250408,155000,1572302050,29050,29050,29050,29050,0
|
|
20250408,154900,1572302050,29050,29050,29050,29050,0
|
|
20250408,154800,1572302050,29050,29050,29050,29050,0
|
|
20250408,154700,1572302050,29050,29050,29050,29050,0
|
|
20250408,154600,1572302050,29050,29050,29050,29050,0
|
|
20250408,154500,1572302050,29050,29050,29050,29050,0
|
|
20250408,154400,1572302050,29050,29050,29050,29050,0
|
|
20250408,154300,1572302050,29050,29050,29050,29050,0
|
|
20250408,154200,1572302050,29050,29050,29050,29050,0
|
|
20250408,154100,1572302050,29050,29050,29050,29050,0
|
|
20250408,154000,1572302050,29050,29050,29050,29050,0
|
|
20250408,153900,1572302050,29050,29050,29050,29050,0
|
|
20250408,153800,1572302050,29050,29050,29050,29050,0
|
|
20250408,153700,1572302050,29050,29050,29050,29050,0
|
|
20250408,153600,1572302050,29050,29050,29050,29050,0
|
|
20250408,153500,1572302050,29050,29050,29050,29050,0
|
|
20250408,153400,1572302050,29050,29050,29050,29050,0
|
|
20250408,153300,1572302050,29050,29050,29050,29050,0
|
|
20250408,153200,1572302050,29050,29050,29050,29050,0
|
|
20250408,153100,1572302050,29050,29050,29050,29050,0
|
|
20250408,153000,1572302050,29050,29050,29050,29050,1149
|
|
20250408,152900,1538923600,29050,29050,29050,29050,0
|
|
20250408,152800,1538923600,29050,29050,29050,29050,0
|
|
20250408,152700,1538923600,29050,29050,29050,29050,0
|
|
20250408,152600,1538923600,29050,29050,29050,29050,0
|
|
20250408,152500,1538923600,29050,29050,29050,29050,0
|
|
20250408,152400,1538923600,29050,29050,29050,29050,0
|
|
20250408,152300,1538923600,29050,29050,29050,29050,0
|
|
20250408,152200,1538923600,29050,29050,29050,29050,0
|
|
20250408,152100,1538923600,29050,29050,29050,29050,0
|
|
20250408,152000,1538923600,29050,29050,29050,29050,0
|
|
20250408,151900,1538923600,29050,29100,29100,29050,123
|
|
20250408,151800,1535350300,29100,29125,29125,29100,281
|
|
20250408,151700,1527173175,29150,29150,29200,29150,74
|
|
20250408,151600,1525015575,29200,29200,29200,29150,531
|
|
20250408,151500,1509513675,29200,29050,29200,29050,638
|
|
20250408,151400,1490910075,29150,29150,29150,29000,382
|
|
20250408,151300,1479784125,29150,29150,29150,29000,129
|
|
20250408,151200,1476024450,29000,29150,29150,29000,1370
|
|
20250408,151100,1436227600,29150,29100,29150,29000,142
|
|
20250408,151000,1432099300,29100,29100,29100,29000,78
|
|
20250408,150900,1429829600,29000,29150,29150,28950,111
|
|
20250408,150800,1426600200,29150,29100,29150,28950,570
|
|
20250408,150700,1410045000,28900,28950,29100,28850,1462
|
|
20250408,150600,1367671700,29000,28950,29000,28950,45
|
|
20250408,150500,1366368300,29000,29000,29000,28900,189
|
|
20250408,150400,1360894000,29000,29000,29050,29000,111
|
|
20250408,150300,1357674850,29000,29050,29050,28900,11
|
|
20250408,150200,1357356200,29050,29050,29050,28850,325
|
|
20250408,150100,1347949100,29000,29000,29050,29000,32
|
|
20250408,150000,1347020200,29000,29000,29050,29000,58
|
|
20250408,145900,1345337000,29050,29000,29050,28950,944
|
|
20250408,145800,1317955300,29000,28950,29000,28950,194
|
|
20250408,145700,1312337600,29000,29000,29000,29000,16
|
|
20250408,145600,1311873600,28950,28950,28950,28900,71
|
|
20250408,145500,1309818300,28950,28950,29000,28950,22
|
|
20250408,145400,1309181250,28950,28950,29000,28900,100
|
|
20250408,145300,1306284650,29000,28950,29000,28900,53
|
|
20250408,145200,1304749950,28950,29000,29000,28900,85
|
|
20250408,145100,1302289000,28950,28850,29000,28850,139
|
|
20250408,145000,1298268400,28900,28900,28900,28900,8
|
|
20250408,144900,1298037200,28900,28950,29000,28850,64
|
|
20250408,144800,1296185400,29000,28900,29000,28850,104
|
|
20250408,144700,1293177800,28950,29000,29000,28950,49
|
|
20250408,144600,1291758850,29000,28950,29000,28850,97
|
|
20250408,144500,1288949850,29000,29000,29000,28850,732
|
|
20250408,144400,1267760450,29000,28950,29000,28850,510
|
|
20250408,144300,1252996500,28900,28900,28950,28900,113
|
|
20250408,144200,1249728600,28950,28950,28950,28850,380
|
|
20250408,144100,1238745900,28950,28950,28950,28950,23
|
|
20250408,144000,1238080050,28950,28950,28950,28900,56
|
|
20250408,143900,1236459050,28950,28950,28950,28900,26
|
|
20250408,143800,1235706400,28950,28950,28950,28950,58
|
|
20250408,143700,1234027300,28950,28950,28950,28900,33
|
|
20250408,143600,1233072150,28950,28950,28950,28900,24
|
|
20250408,143500,1232377800,28950,28950,28950,28900,78
|
|
20250408,143400,1230121700,28900,28900,28950,28850,112
|
|
20250408,143300,1226884950,28900,28900,28900,28900,31
|
|
20250408,143200,1225989050,28900,28950,28950,28850,77
|
|
20250408,143100,1223763700,28900,28950,28950,28900,65
|
|
20250408,143000,1221884400,28950,28850,28950,28850,74
|
|
20250408,142900,1219745950,28900,28950,28950,28850,133
|
|
20250408,142800,1215907450,28900,28950,28950,28900,83
|
|
20250408,142700,1213507650,28950,28900,28950,28900,63
|
|
20250408,142600,1211684950,28900,28900,28950,28900,68
|
|
20250408,142500,1209719600,28950,28900,28950,28800,415
|
|
20250408,142400,1197746100,29000,28950,29000,28900,297
|
|
20250408,142300,1189147550,28950,28950,28950,28950,7
|
|
20250408,142200,1188944900,28950,28950,28950,28900,31
|
|
20250408,142100,1188047500,28950,28900,28950,28900,37
|
|
20250408,142000,1186977800,28900,28900,28900,28900,9
|
|
20250408,141900,1186717700,28900,28900,28900,28850,64
|
|
20250408,141800,1184868150,28900,28900,28900,28900,15
|
|
20250408,141700,1184434650,28900,28900,28900,28850,36
|
|
20250408,141600,1183394350,28900,28900,28900,28850,50
|
|
20250408,141500,1181949750,28900,28850,28900,28850,41
|
|
20250408,141400,1180765450,28850,28850,28900,28800,198
|
|
20250408,141300,1175051950,28850,28950,28950,28850,186
|
|
20250408,141200,1169677100,28950,28950,28950,28900,37
|
|
20250408,141100,1168606150,28900,28900,28950,28900,45
|
|
20250408,141000,1167304000,28900,28900,28950,28900,18
|
|
20250408,140900,1166783500,28900,28950,29000,28900,121
|
|
20250408,140800,1163280300,28900,28900,28950,28900,47
|
|
20250408,140700,1161920350,28900,28950,28950,28900,110
|
|
20250408,140600,1158739850,28900,28900,28950,28900,42
|
|
20250408,140500,1157524650,28950,28950,29000,28850,213
|
|
20250408,140400,1151366250,29000,28950,29000,28950,21
|
|
20250408,140300,1150757350,28950,28950,29000,28900,127
|
|
20250408,140200,1147080200,28900,28950,28950,28900,606
|
|
20250408,140100,1129538850,28950,28950,28950,28950,37
|
|
20250408,140000,1128467700,28900,29000,29000,28900,95
|
|
20250408,135900,1125720200,28950,29000,29000,28950,84
|
|
20250408,135800,1123286500,28950,28950,29000,28900,198
|
|
20250408,135700,1117554300,29000,28950,29000,28900,36
|
|
20250408,135600,1116511800,28950,28950,28950,28950,174
|
|
20250408,135500,1111474500,28950,28900,28950,28900,43
|
|
20250408,135400,1110229900,28950,28950,28950,28950,86
|
|
20250408,135300,1107740200,28950,28900,28950,28900,60
|
|
20250408,135200,1106003350,28900,28900,28950,28850,94
|
|
20250408,135100,1103286400,28900,28900,28900,28850,82
|
|
20250408,135000,1100916700,28900,28850,28900,28850,54
|
|
20250408,134900,1099358200,28800,28850,28850,28800,45
|
|
20250408,134800,1098060050,28850,28850,28850,28800,25
|
|
20250408,134700,1097339300,28800,28850,28850,28800,91
|
|
20250408,134600,1094715100,28850,28900,28900,28850,37
|
|
20250408,134500,1093647150,28900,28850,28900,28750,98
|
|
20250408,134400,1090820050,28800,28900,28900,28800,44
|
|
20250408,134300,1089549950,28900,28700,28900,28700,218
|
|
20250408,134200,1083264950,28700,28750,28750,28650,71
|
|
20250408,134100,1081225400,28700,28800,28800,28700,9
|
|
20250408,134000,1080966400,28650,28650,28800,28600,146
|
|
20250408,133900,1076781650,28600,28550,28650,28550,28
|
|
20250408,133800,1075980000,28550,28500,28650,28500,133
|
|
20250408,133700,1072187150,28500,28650,28750,28500,238
|
|
20250408,133600,1065384450,28750,28800,28800,28650,46
|
|
20250408,133500,1064066100,28700,28750,28750,28700,6
|
|
20250408,133400,1063893850,28700,28650,28800,28600,63
|
|
20250408,133300,1062087600,28600,28700,28700,28600,91
|
|
20250408,133200,1059481050,28700,28750,28800,28650,59
|
|
20250408,133100,1057786900,28750,28750,28750,28750,54
|
|
20250408,133000,1056234400,28750,28750,28750,28650,45
|
|
20250408,132900,1054941650,28750,28750,28800,28700,131
|
|
20250408,132800,1051174900,28750,28700,28750,28700,18
|
|
20250408,132700,1050657950,28700,28750,28850,28700,78
|
|
20250408,132600,1048413200,28750,28750,28750,28650,83
|
|
20250408,132500,1046029850,28750,28700,28750,28700,26
|
|
20250408,132400,1045282500,28750,28750,28750,28700,95
|
|
20250408,132300,1042554050,28750,28700,28750,28700,34
|
|
20250408,132200,1041576950,28650,28700,28700,28650,72
|
|
20250408,132100,1039512300,28700,28650,28700,28650,37
|
|
20250408,132000,1038450600,28650,28800,28800,28650,48
|
|
20250408,131900,1037073900,28800,28650,28800,28650,12
|
|
20250408,131800,1036728600,28650,28750,28800,28600,803
|
|
20250408,131700,1013711100,28750,28750,28800,28750,30
|
|
20250408,131600,1012847900,28750,28750,28800,28750,23
|
|
20250408,131500,1012185750,28750,28800,28800,28750,91
|
|
20250408,131400,1009567800,28800,28800,28850,28750,64
|
|
20250408,131300,1007725300,28800,28800,28800,28750,80
|
|
20250408,131200,1005421450,28800,28800,28800,28800,10
|
|
20250408,131100,1005133450,28800,28700,28800,28700,87
|
|
20250408,131000,1002630400,28750,28750,28750,28750,59
|
|
20250408,130900,1000934150,28750,28750,28800,28700,103
|
|
20250408,130800,997972600,28750,28750,28800,28750,67
|
|
20250408,130700,996044400,28800,28800,28800,28750,45
|
|
20250408,130600,994748650,28800,28750,28800,28750,85
|
|
20250408,130500,992304400,28700,28750,28750,28700,36
|
|
20250408,130400,991269450,28750,28750,28750,28700,32
|
|
20250408,130300,990349500,28700,28700,28750,28700,21
|
|
20250408,130200,989746100,28750,28750,28750,28700,94
|
|
20250408,130100,987044150,28750,28750,28800,28650,44
|
|
20250408,130000,985779300,28750,28750,28750,28700,143
|
|
20250408,125900,981668200,28750,28750,28750,28750,17
|
|
20250408,125800,981179450,28750,28800,28800,28700,140
|
|
20250408,125700,977154750,28750,28700,28800,28700,13
|
|
20250408,125600,976780500,28750,28700,28800,28700,39
|
|
20250408,125500,975660050,28600,28800,28850,28600,172
|
|
20250408,125400,970725850,28800,28750,28800,28750,49
|
|
20250408,125300,969315150,28750,28800,28850,28750,95
|
|
20250408,125200,966579050,28900,28750,28900,28750,46
|
|
20250408,125100,965253550,28750,28850,28850,28700,83
|
|
20250408,125000,962868150,28850,28900,28900,28800,54
|
|
20250408,124900,961311850,28900,28800,28900,28800,91
|
|
20250408,124800,958686350,28900,28850,28900,28850,28
|
|
20250408,124700,957878400,28850,28850,28850,28700,355
|
|
20250408,124600,947651600,28850,28750,28900,28750,64
|
|
20250408,124500,945807550,28750,28900,29000,28750,783
|
|
20250408,124400,923252650,28950,28900,28950,28900,123
|
|
20250408,124300,919697400,29000,28850,29000,28850,74
|
|
20250408,124200,917558200,28850,28850,29000,28850,85
|
|
20250408,124100,915103300,28850,28900,28950,28850,67
|
|
20250408,124000,913165450,28900,29000,29000,28900,47
|
|
20250408,123900,911804750,28900,28950,28950,28900,8
|
|
20250408,123800,911573450,28900,28900,28900,28850,114
|
|
20250408,123700,908278950,28900,28900,29000,28900,49
|
|
20250408,123600,906859850,28900,28950,29000,28900,94
|
|
20250408,123500,904141900,28900,28950,29000,28900,41
|
|
20250408,123400,902954350,28900,29000,29000,28900,45
|
|
20250408,123300,901650950,28950,28950,29000,28950,115
|
|
20250408,123200,898317500,29000,28900,29000,28900,25
|
|
20250408,123100,897593050,28850,28900,29000,28850,66
|
|
20250408,123000,895682650,28900,28950,28950,28850,61
|
|
20250408,122900,893916950,28950,28900,28950,28900,169
|
|
20250408,122800,889027150,28900,28950,28950,28900,54
|
|
20250408,122700,887464150,28950,28850,28950,28850,28
|
|
20250408,122600,886654100,28900,28950,28950,28900,79
|
|
20250408,122500,884368650,28950,28950,28950,28900,105
|
|
20250408,122400,881333250,28900,28950,28950,28900,14
|
|
20250408,122300,880928100,28900,28900,28900,28900,41
|
|
20250408,122200,879743200,28950,28950,28950,28900,92
|
|
20250408,122100,877079950,28950,28900,28950,28900,6
|
|
20250408,122000,876906450,28950,28900,28950,28800,116
|
|
20250408,121900,873553700,28900,28900,28900,28900,25
|
|
20250408,121800,872831200,28900,28900,28900,28900,3
|
|
20250408,121700,872744500,28900,28850,28900,28800,85
|
|
20250408,121600,870291550,28850,28850,28850,28850,24
|
|
20250408,121500,869599150,28800,28900,28900,28800,168
|
|
20250408,121400,864750250,28900,28900,28900,28900,13
|
|
20250408,121300,864374550,28900,28900,28900,28850,29
|
|
20250408,121200,863536500,28900,28900,28900,28850,44
|
|
20250408,121100,862265000,28900,28850,28900,28850,12
|
|
20250408,121000,861918450,28850,28850,28850,28850,13
|
|
20250408,120900,861543400,28750,28850,28850,28750,198
|
|
20250408,120800,855836400,28850,28900,28950,28850,104
|
|
20250408,120700,852833900,28950,28900,28950,28900,48
|
|
20250408,120600,851445600,28900,28900,28900,28850,31
|
|
20250408,120500,850549850,28900,28900,28900,28850,46
|
|
20250408,120400,849222000,28900,28900,28900,28900,56
|
|
20250408,120300,847603600,28900,28900,28900,28850,5
|
|
20250408,120200,847459250,28900,28850,28900,28800,85
|
|
20250408,120100,845006750,28850,28850,28850,28850,70
|
|
20250408,120000,842987250,28750,28950,28950,28750,63
|
|
20250408,115900,841170950,28900,28850,28900,28750,178
|
|
20250408,115800,836041100,28850,28850,28850,28850,17
|
|
20250408,115700,835550650,28850,28800,28850,28800,30
|
|
20250408,115600,834685200,28800,28800,28850,28800,11
|
|
20250408,115500,834368200,28800,28900,28900,28800,107
|
|
20250408,115400,831280450,28800,28900,28900,28800,7
|
|
20250408,115300,831078700,28900,28900,28950,28850,80
|
|
20250408,115200,828766400,28850,28850,28900,28850,70
|
|
20250408,115100,826746500,28950,28900,28950,28850,34
|
|
20250408,115000,825763650,28900,28900,28950,28750,72
|
|
20250408,114900,823684650,28900,28900,28950,28900,33
|
|
20250408,114800,822730100,28900,28850,28950,28850,54
|
|
20250408,114700,821168500,28950,28900,28950,28900,65
|
|
20250408,114600,819289200,29000,28900,29000,28900,28
|
|
20250408,114500,818479500,28900,28900,28950,28900,75
|
|
20250408,114400,816310850,28850,28850,28950,28850,65
|
|
20250408,114300,814432450,28850,28900,28900,28800,65
|
|
20250408,114200,812555950,28950,28950,28950,28900,64
|
|
20250408,114100,810705550,28900,28850,28900,28850,69
|
|
20250408,114000,808714250,28850,28800,28850,28800,42
|
|
20250408,113900,807502700,28800,28850,28850,28800,33
|
|
20250408,113800,806551150,28850,28900,28950,28850,76
|
|
20250408,113700,804357600,28900,28850,28900,28850,95
|
|
20250408,113600,801614100,28850,28800,28850,28800,7
|
|
20250408,113500,801412250,28850,28850,28850,28800,79
|
|
20250408,113400,799134100,28800,28850,28850,28800,74
|
|
20250408,113300,797001600,28800,28800,28850,28800,33
|
|
20250408,113200,796049900,28800,28800,28800,28800,11
|
|
20250408,113100,795733100,28750,28900,28900,28650,1971
|
|
20250408,113000,739225650,28950,28900,28950,28900,39
|
|
20250408,112900,738096850,28900,28850,28900,28800,68
|
|
20250408,112800,736137250,28850,28950,28950,28850,96
|
|
20250408,112700,733362100,28950,28900,28950,28900,101
|
|
20250408,112600,730440650,28950,28950,28950,28950,20
|
|
20250408,112500,729861650,28900,28950,28950,28900,29
|
|
20250408,112400,729022850,28950,28950,28950,28900,86
|
|
20250408,112300,726534350,28900,28900,28950,28900,13
|
|
20250408,112200,726158300,28950,28900,28950,28850,58
|
|
20250408,112100,724480600,28800,28850,28950,28800,68
|
|
20250408,112000,722516800,28850,28900,28900,28850,68
|
|
20250408,111900,720553350,28850,28900,28900,28800,191
|
|
20250408,111800,715042400,28850,28850,28900,28850,74
|
|
20250408,111700,712905350,28900,28850,28900,28850,33
|
|
20250408,111600,711952400,28850,28850,28850,28800,54
|
|
20250408,111500,710394700,28900,28850,28950,28800,135
|
|
20250408,111400,706494650,28850,28900,28900,28800,25
|
|
20250408,111300,705772900,28800,28850,28900,28800,161
|
|
20250408,111200,701124700,28900,28850,28900,28850,23
|
|
20250408,111100,700460750,28850,28850,28850,28850,96
|
|
20250408,111000,697691150,28900,28800,28900,28800,57
|
|
20250408,110900,696045750,28800,28800,28900,28800,17
|
|
20250408,110800,695555100,28800,28800,28900,28800,57
|
|
20250408,110700,693909350,28800,28900,28900,28800,78
|
|
20250408,110600,691662150,28850,28850,28850,28850,92
|
|
20250408,110500,689007950,28850,28800,28850,28750,13
|
|
20250408,110400,688633300,28800,28800,28800,28800,2
|
|
20250408,110300,688575700,28750,28850,28850,28750,105
|
|
20250408,110200,685550600,28800,28850,28850,28800,55
|
|
20250408,110100,683964000,28800,28750,28850,28750,25
|
|
20250408,110000,683244050,28800,28850,28900,28800,120
|
|
20250408,105900,679784250,28900,28900,28900,28800,52
|
|
20250408,105800,678282400,28850,28900,28950,28850,38
|
|
20250408,105700,677184000,28900,28850,28900,28850,59
|
|
20250408,105600,675478950,28850,28900,28900,28850,664
|
|
20250408,105500,656296250,28900,28800,28900,28800,75
|
|
20250408,105400,654132250,28850,28800,28850,28800,18
|
|
20250408,105300,653613100,28850,28850,28850,28800,127
|
|
20250408,105200,649952800,28800,28750,28800,28750,83
|
|
20250408,105100,647564100,28750,28800,28800,28700,81
|
|
20250408,105000,645234900,28750,28800,28800,28750,103
|
|
20250408,104900,642269600,28800,28800,28800,28750,30
|
|
20250408,104800,641406150,28750,28800,28800,28750,58
|
|
20250408,104700,639736000,28800,28750,28800,28750,14
|
|
20250408,104600,639333300,28750,28750,28800,28650,53
|
|
20250408,104500,637808500,28750,28700,28800,28700,100
|
|
20250408,104400,634931700,28700,28700,28750,28700,71
|
|
20250408,104300,632890800,28650,28750,28750,28650,118
|
|
20250408,104200,629501450,28750,28750,28750,28700,37
|
|
20250408,104100,628437850,28650,28700,28750,28650,78
|
|
20250408,104000,626197950,28700,28700,28700,28650,15
|
|
20250408,103900,625767550,28600,28650,28700,28600,74
|
|
20250408,103800,623647400,28650,28650,28650,28650,35
|
|
20250408,103700,622644650,28700,28550,28700,28550,40
|
|
20250408,103600,621498200,28550,28650,28700,28550,87
|
|
20250408,103500,619006750,28650,28700,28700,28600,65
|
|
20250408,103400,617144800,28700,28600,28700,28600,13
|
|
20250408,103300,616772450,28600,28600,28650,28600,124
|
|
20250408,103200,613223150,28600,28650,28650,28600,36
|
|
20250408,103100,612192500,28600,28700,28700,28600,106
|
|
20250408,103000,609155400,28650,28650,28650,28650,19
|
|
20250408,102900,608611050,28600,28700,28700,28600,72
|
|
20250408,102800,606548250,28650,28700,28700,28650,61
|
|
20250408,102700,604797950,28700,28700,28700,28700,10
|
|
20250408,102600,604510950,28700,28650,28700,28650,108
|
|
20250408,102500,601413850,28650,28700,28750,28650,87
|
|
20250408,102400,598918800,28650,28600,28750,28600,70
|
|
20250408,102300,596913350,28600,28600,28600,28600,149
|
|
20250408,102200,592651950,28600,28600,28600,28600,12
|
|
20250408,102100,592308750,28550,28500,28550,28500,60
|
|
20250408,102000,590595850,28500,28550,28550,28450,5
|
|
20250408,101900,590453350,28550,28500,28550,28500,113
|
|
20250408,101800,587232750,28600,28500,28600,28500,19
|
|
20250408,101700,586690750,28500,28550,28600,28500,51
|
|
20250408,101600,585234550,28550,28550,28550,28500,83
|
|
20250408,101500,582865000,28550,28550,28550,28550,75
|
|
20250408,101400,580723750,28500,28450,28550,28450,37
|
|
20250408,101300,579667850,28450,28550,28550,28450,134
|
|
20250408,101200,575848600,28550,28500,28550,28500,103
|
|
20250408,101100,572913050,28500,28450,28500,28450,62
|
|
20250408,101000,571147350,28450,28450,28500,28400,13
|
|
20250408,100900,570777350,28450,28450,28450,28450,78
|
|
20250408,100800,568558250,28450,28450,28450,28450,27
|
|
20250408,100700,567790100,28400,28400,28400,28400,1
|
|
20250408,100600,567761700,28450,28450,28500,28400,173
|
|
20250408,100500,562841000,28500,28450,28500,28450,65
|
|
20250408,100400,560989450,28450,28450,28450,28450,40
|
|
20250408,100300,559851450,28450,28450,28450,28450,26
|
|
20250408,100200,559111750,28400,28350,28450,28350,17
|
|
20250408,100100,558629000,28400,28500,28500,28250,163
|
|
20250408,100000,554007750,28450,28300,28450,28300,295
|
|
20250408,095900,545629850,28300,28300,28350,28250,804
|
|
20250408,095800,522913650,28250,28350,28350,28250,631
|
|
20250408,095700,505058450,28400,28400,28500,28350,139
|
|
20250408,095600,501111150,28450,28500,28500,28400,170
|
|
20250408,095500,496278200,28400,28500,28500,28400,95
|
|
20250408,095400,493571050,28550,28550,28550,28500,53
|
|
20250408,095300,492058100,28600,28550,28600,28550,8
|
|
20250408,095200,491829450,28550,28500,28550,28450,63
|
|
20250408,095100,490032500,28500,28600,28600,28500,238
|
|
20250408,095000,483238250,28550,28650,28650,28550,47
|
|
20250408,094900,481894350,28650,28650,28650,28500,541
|
|
20250408,094800,466411250,28650,28800,28800,28650,93
|
|
20250408,094700,463737050,28850,28850,28850,28750,90
|
|
20250408,094600,461143900,28850,28850,28850,28850,2
|
|
20250408,094500,461086200,28850,28750,28850,28750,182
|
|
20250408,094400,455849200,28750,28800,28800,28750,104
|
|
20250408,094300,452858850,28800,28750,28800,28700,142
|
|
20250408,094200,448776250,28800,28750,28800,28750,21
|
|
20250408,094100,448172100,28750,28650,28750,28650,71
|
|
20250408,094000,446134700,28650,28650,28650,28650,0
|
|
20250408,093900,446134700,28650,28600,28650,28500,220
|
|
20250408,093800,439847400,28600,28700,28700,28600,173
|
|
20250408,093700,434892500,28650,28750,28750,28650,172
|
|
20250408,093600,429961600,28750,28750,28800,28650,189
|
|
20250408,093500,424530200,28750,28850,28850,28750,153
|
|
20250408,093400,420124050,28850,28850,28850,28700,138
|
|
20250408,093300,416154150,28750,28850,28850,28750,51
|
|
20250408,093200,414687800,28850,28750,28850,28750,93
|
|
20250408,093100,412012400,28750,28850,28850,28300,780
|
|
20250408,093000,389644150,28850,28900,28900,28800,234
|
|
20250408,092900,382891200,28900,28800,28900,28800,35
|
|
20250408,092800,381881500,28850,28800,28850,28750,223
|
|
20250408,092700,375454000,28800,28700,28800,28550,161
|
|
20250408,092600,370826900,28700,28500,28700,28500,363
|
|
20250408,092500,360438200,28550,28550,28550,28400,51
|
|
20250408,092400,358988650,28450,28450,28650,28450,347
|
|
20250408,092300,349089400,28600,28450,28600,28400,122
|
|
20250408,092200,345620500,28450,28700,28700,28450,119
|
|
20250408,092100,342218050,28700,28600,28700,28500,236
|
|
20250408,092000,335464250,28650,28500,28650,28500,335
|
|
20250408,091900,325894900,28500,28650,28700,28450,69
|
|
20250408,091800,323921950,28650,28350,28650,28300,132
|
|
20250408,091700,320165800,28300,28500,28550,28300,713
|
|
20250408,091600,299908450,28500,28600,28650,28500,57
|
|
20250408,091500,298281500,28650,28950,28950,28650,371
|
|
20250408,091400,287567200,28900,28900,28900,28900,14
|
|
20250408,091300,287162600,28600,28900,29000,28300,1074
|
|
20250408,091200,256341700,29000,29100,29250,29000,1373
|
|
20250408,091100,216234000,29150,29150,29300,29150,509
|
|
20250408,091000,201359200,29150,29200,29200,29050,248
|
|
20250408,090900,194124950,29050,29050,29200,29050,153
|
|
20250408,090800,189671100,29150,28900,29150,28900,789
|
|
20250408,090700,166797500,28900,28950,29000,28800,441
|
|
20250408,090600,154077200,28950,28950,28950,28900,74
|
|
20250408,090500,151935000,28700,29050,29050,28700,593
|
|
20250408,090400,134820400,28850,28900,29300,28850,1290
|
|
20250408,090300,97372200,28900,28850,28900,28850,225
|
|
20250408,090200,90877950,28800,28750,28800,28750,297
|
|
20250408,090100,82330000,28750,29000,29000,28600,311
|
|
20250408,090000,73367350,29000,28050,29300,28050,2578
|