568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,182500,1541431700,28250,28250,28250,28250,865
|
|
20250409,182400,1541431700,28250,28250,28250,28250,0
|
|
20250409,182300,1541431700,28250,28250,28250,28250,0
|
|
20250409,182200,1541431700,28250,28250,28250,28250,0
|
|
20250409,182100,1541431700,28250,28250,28250,28250,0
|
|
20250409,182000,1541431700,28250,28250,28250,28250,0
|
|
20250409,181900,1541431700,28250,28250,28250,28250,0
|
|
20250409,181800,1541431700,28250,28250,28250,28250,0
|
|
20250409,181700,1541431700,28250,28250,28250,28250,0
|
|
20250409,181600,1541431700,28250,28250,28250,28250,0
|
|
20250409,181500,1541431700,28250,28250,28250,28250,0
|
|
20250409,181400,1541431700,28250,28250,28250,28250,0
|
|
20250409,181300,1541431700,28250,28250,28250,28250,0
|
|
20250409,181200,1541431700,28250,28250,28250,28250,0
|
|
20250409,181100,1541431700,28250,28250,28250,28250,0
|
|
20250409,181000,1541431700,28250,28250,28250,28250,0
|
|
20250409,180900,1541431700,28250,28250,28250,28250,0
|
|
20250409,180800,1541431700,28250,28250,28250,28250,0
|
|
20250409,180700,1541431700,28250,28250,28250,28250,0
|
|
20250409,180600,1541431700,28250,28250,28250,28250,0
|
|
20250409,180500,1541431700,28250,28250,28250,28250,0
|
|
20250409,180400,1541431700,28250,28250,28250,28250,0
|
|
20250409,180300,1541431700,28250,28250,28250,28250,0
|
|
20250409,180200,1541431700,28250,28250,28250,28250,0
|
|
20250409,180100,1541431700,28250,28250,28250,28250,0
|
|
20250409,180000,1541431700,28250,28250,28250,28250,0
|
|
20250409,175900,1541431700,28250,28250,28250,28250,0
|
|
20250409,175800,1541431700,28250,28250,28250,28250,0
|
|
20250409,175700,1541431700,28250,28250,28250,28250,0
|
|
20250409,175600,1541431700,28250,28250,28250,28250,0
|
|
20250409,175500,1541431700,28250,28250,28250,28250,865
|
|
20250409,175400,1541431700,28250,28250,28250,28250,0
|
|
20250409,175300,1541431700,28250,28250,28250,28250,0
|
|
20250409,175200,1541431700,28250,28250,28250,28250,0
|
|
20250409,175100,1541431700,28250,28250,28250,28250,0
|
|
20250409,175000,1541431700,28250,28250,28250,28250,0
|
|
20250409,174900,1541431700,28250,28250,28250,28250,0
|
|
20250409,174800,1541431700,28250,28250,28250,28250,0
|
|
20250409,174700,1541431700,28250,28250,28250,28250,0
|
|
20250409,174600,1541431700,28250,28250,28250,28250,0
|
|
20250409,174500,1541431700,28250,28250,28250,28250,0
|
|
20250409,174400,1541431700,28250,28250,28250,28250,0
|
|
20250409,174300,1541431700,28250,28250,28250,28250,0
|
|
20250409,174200,1541431700,28250,28250,28250,28250,0
|
|
20250409,174100,1541431700,28250,28250,28250,28250,0
|
|
20250409,174000,1541431700,28250,28250,28250,28250,0
|
|
20250409,173900,1541431700,28250,28250,28250,28250,0
|
|
20250409,173800,1541431700,28250,28250,28250,28250,0
|
|
20250409,173700,1541431700,28250,28250,28250,28250,0
|
|
20250409,173600,1541431700,28250,28250,28250,28250,0
|
|
20250409,173500,1541431700,28250,28250,28250,28250,0
|
|
20250409,173400,1541431700,28250,28250,28250,28250,0
|
|
20250409,173300,1541431700,28250,28250,28250,28250,0
|
|
20250409,173200,1541431700,28250,28250,28250,28250,0
|
|
20250409,173100,1541431700,28250,28250,28250,28250,0
|
|
20250409,173000,1541431700,28250,28250,28250,28250,0
|
|
20250409,172900,1541431700,28250,28250,28250,28250,0
|
|
20250409,172800,1541431700,28250,28250,28250,28250,0
|
|
20250409,172700,1541431700,28250,28250,28250,28250,0
|
|
20250409,172600,1541431700,28250,28250,28250,28250,0
|
|
20250409,172500,1541431700,28250,28250,28250,28250,865
|
|
20250409,172400,1541431700,28250,28250,28250,28250,0
|
|
20250409,172300,1541431700,28250,28250,28250,28250,0
|
|
20250409,172200,1541431700,28250,28250,28250,28250,0
|
|
20250409,172100,1541431700,28250,28250,28250,28250,0
|
|
20250409,172000,1541431700,28250,28250,28250,28250,0
|
|
20250409,171900,1541431700,28250,28250,28250,28250,0
|
|
20250409,171800,1541431700,28250,28250,28250,28250,0
|
|
20250409,171700,1541431700,28250,28250,28250,28250,0
|
|
20250409,171600,1541431700,28250,28250,28250,28250,0
|
|
20250409,171500,1541431700,28250,28250,28250,28250,0
|
|
20250409,171400,1541431700,28250,28250,28250,28250,0
|
|
20250409,171300,1541431700,28250,28250,28250,28250,0
|
|
20250409,171200,1541431700,28250,28250,28250,28250,0
|
|
20250409,171100,1541431700,28250,28250,28250,28250,0
|
|
20250409,171000,1541431700,28250,28250,28250,28250,0
|
|
20250409,170900,1541431700,28250,28250,28250,28250,0
|
|
20250409,170800,1541431700,28250,28250,28250,28250,0
|
|
20250409,170700,1541431700,28250,28250,28250,28250,0
|
|
20250409,170600,1541431700,28250,28250,28250,28250,0
|
|
20250409,170500,1541431700,28250,28250,28250,28250,0
|
|
20250409,170400,1541431700,28250,28250,28250,28250,0
|
|
20250409,170300,1541431700,28250,28250,28250,28250,0
|
|
20250409,170200,1541431700,28250,28250,28250,28250,0
|
|
20250409,170100,1541431700,28250,28250,28250,28250,0
|
|
20250409,170000,1541431700,28250,28250,28250,28250,0
|
|
20250409,165900,1541431700,28250,28250,28250,28250,0
|
|
20250409,165800,1541431700,28250,28250,28250,28250,0
|
|
20250409,165700,1541431700,28250,28250,28250,28250,0
|
|
20250409,165600,1541431700,28250,28250,28250,28250,0
|
|
20250409,165500,1541431700,28250,28250,28250,28250,865
|
|
20250409,165400,1541431700,28250,28250,28250,28250,0
|
|
20250409,165300,1541431700,28250,28250,28250,28250,0
|
|
20250409,165200,1541431700,28250,28250,28250,28250,0
|
|
20250409,165100,1541431700,28250,28250,28250,28250,0
|
|
20250409,165000,1541431700,28250,28250,28250,28250,0
|
|
20250409,164900,1541431700,28250,28250,28250,28250,0
|
|
20250409,164800,1541431700,28250,28250,28250,28250,0
|
|
20250409,164700,1541431700,28250,28250,28250,28250,0
|
|
20250409,164600,1541431700,28250,28250,28250,28250,0
|
|
20250409,164500,1541431700,28250,28250,28250,28250,0
|
|
20250409,164400,1541431700,28250,28250,28250,28250,0
|
|
20250409,164300,1541431700,28250,28250,28250,28250,0
|
|
20250409,164200,1541431700,28250,28250,28250,28250,0
|
|
20250409,164100,1541431700,28250,28250,28250,28250,0
|
|
20250409,164000,1541431700,28250,28250,28250,28250,0
|
|
20250409,163900,1541431700,28250,28250,28250,28250,0
|
|
20250409,163800,1541431700,28250,28250,28250,28250,0
|
|
20250409,163700,1541431700,28250,28250,28250,28250,0
|
|
20250409,163600,1541431700,28250,28250,28250,28250,0
|
|
20250409,163500,1541431700,28250,28250,28250,28250,0
|
|
20250409,163400,1541431700,28250,28250,28250,28250,0
|
|
20250409,163300,1541431700,28250,28250,28250,28250,0
|
|
20250409,163200,1541431700,28250,28250,28250,28250,0
|
|
20250409,163100,1541431700,28250,28250,28250,28250,0
|
|
20250409,163000,1541431700,28250,28250,28250,28250,0
|
|
20250409,162900,1541431700,28250,28250,28250,28250,0
|
|
20250409,162800,1541431700,28250,28250,28250,28250,0
|
|
20250409,162700,1541431700,28250,28250,28250,28250,0
|
|
20250409,162600,1541431700,28250,28250,28250,28250,0
|
|
20250409,162500,1541431700,28250,28250,28250,28250,865
|
|
20250409,162400,1541431700,28250,28250,28250,28250,0
|
|
20250409,162300,1541431700,28250,28250,28250,28250,0
|
|
20250409,162200,1541431700,28250,28250,28250,28250,0
|
|
20250409,162100,1541431700,28250,28250,28250,28250,0
|
|
20250409,162000,1541431700,28250,28250,28250,28250,0
|
|
20250409,161900,1541431700,28250,28250,28250,28250,0
|
|
20250409,161800,1541431700,28250,28250,28250,28250,0
|
|
20250409,161700,1541431700,28250,28250,28250,28250,0
|
|
20250409,161600,1541431700,28250,28250,28250,28250,0
|
|
20250409,161500,1541431700,28250,28250,28250,28250,0
|
|
20250409,161400,1541431700,28250,28250,28250,28250,0
|
|
20250409,161300,1541431700,28250,28250,28250,28250,0
|
|
20250409,161200,1541431700,28250,28250,28250,28250,0
|
|
20250409,161100,1541431700,28250,28250,28250,28250,0
|
|
20250409,161000,1541431700,28250,28250,28250,28250,0
|
|
20250409,160900,1541431700,28250,28250,28250,28250,0
|
|
20250409,160800,1541431700,28250,28250,28250,28250,0
|
|
20250409,160700,1541431700,28250,28250,28250,28250,0
|
|
20250409,160600,1541431700,28250,28250,28250,28250,0
|
|
20250409,160500,1541431700,28250,28250,28250,28250,0
|
|
20250409,160400,1541431700,28250,28250,28250,28250,0
|
|
20250409,160300,1541431700,28250,28250,28250,28250,0
|
|
20250409,160200,1541431700,28250,28250,28250,28250,0
|
|
20250409,160100,1541431700,28250,28250,28250,28250,0
|
|
20250409,160000,1541431700,28250,28250,28250,28250,0
|
|
20250409,155900,1541431700,28250,28250,28250,28250,0
|
|
20250409,155800,1541431700,28250,28250,28250,28250,0
|
|
20250409,155700,1541431700,28250,28250,28250,28250,0
|
|
20250409,155600,1541431700,28250,28250,28250,28250,0
|
|
20250409,155500,1541431700,28250,28250,28250,28250,865
|
|
20250409,155400,1541431700,28250,28250,28250,28250,0
|
|
20250409,155300,1541431700,28250,28250,28250,28250,0
|
|
20250409,155200,1541431700,28250,28250,28250,28250,0
|
|
20250409,155100,1541431700,28250,28250,28250,28250,0
|
|
20250409,155000,1541431700,28250,28250,28250,28250,0
|
|
20250409,154900,1541431700,28250,28250,28250,28250,0
|
|
20250409,154800,1541431700,28250,28250,28250,28250,0
|
|
20250409,154700,1541431700,28250,28250,28250,28250,0
|
|
20250409,154600,1541431700,28250,28250,28250,28250,0
|
|
20250409,154500,1541431700,28250,28250,28250,28250,0
|
|
20250409,154400,1541431700,28250,28250,28250,28250,0
|
|
20250409,154300,1541431700,28250,28250,28250,28250,0
|
|
20250409,154200,1541431700,28250,28250,28250,28250,0
|
|
20250409,154100,1541431700,28250,28250,28250,28250,0
|
|
20250409,154000,1541431700,28250,28250,28250,28250,0
|
|
20250409,153900,1541431700,28250,28250,28250,28250,0
|
|
20250409,153800,1541431700,28250,28250,28250,28250,0
|
|
20250409,153700,1541431700,28250,28250,28250,28250,0
|
|
20250409,153600,1541431700,28250,28250,28250,28250,0
|
|
20250409,153500,1541431700,28250,28250,28250,28250,0
|
|
20250409,153400,1541431700,28250,28250,28250,28250,0
|
|
20250409,153300,1541431700,28250,28250,28250,28250,0
|
|
20250409,153200,1541431700,28250,28250,28250,28250,0
|
|
20250409,153100,1541431700,28250,28250,28250,28250,0
|
|
20250409,153000,1541431700,28250,28250,28250,28250,865
|
|
20250409,152900,1516995450,28200,28200,28200,28200,0
|
|
20250409,152800,1516995450,28200,28200,28200,28200,0
|
|
20250409,152700,1516995450,28200,28200,28200,28200,0
|
|
20250409,152600,1516995450,28200,28200,28200,28200,0
|
|
20250409,152500,1516995450,28200,28200,28200,28200,0
|
|
20250409,152400,1516995450,28200,28200,28200,28200,0
|
|
20250409,152300,1516995450,28200,28200,28200,28200,0
|
|
20250409,152200,1516995450,28200,28200,28200,28200,0
|
|
20250409,152100,1516995450,28200,28200,28200,28200,0
|
|
20250409,152000,1516995450,28200,28200,28200,28200,0
|
|
20250409,151900,1516995450,28200,28200,28200,28200,454
|
|
20250409,151800,1504192650,28350,28350,28400,28200,84
|
|
20250409,151700,1501814000,28350,28200,28350,28200,927
|
|
20250409,151600,1475587550,28200,28200,28200,28150,12
|
|
20250409,151500,1475249200,28200,28200,28200,28150,40
|
|
20250409,151400,1474121250,28200,28250,28250,28150,541
|
|
20250409,151300,1458863350,28200,28250,28250,28200,32
|
|
20250409,151200,1457959900,28250,28150,28250,28150,18
|
|
20250409,151100,1457451500,28250,28250,28250,28200,28
|
|
20250409,151000,1456661250,28250,28250,28250,28150,29
|
|
20250409,150900,1455842850,28250,28200,28250,28150,78
|
|
20250409,150800,1453643050,28200,28200,28200,28150,19
|
|
20250409,150700,1453107450,28100,28150,28200,28100,63
|
|
20250409,150600,1451333750,28200,28200,28200,28100,8
|
|
20250409,150500,1451108350,28200,28150,28200,28100,106
|
|
20250409,150400,1448124350,28100,28250,28250,28100,30
|
|
20250409,150300,1447278350,28200,28200,28250,28200,51
|
|
20250409,150200,1445839200,28250,28250,28250,28150,26
|
|
20250409,150100,1445106100,28250,28250,28250,28200,165
|
|
20250409,150000,1440452700,28200,28200,28250,28150,197
|
|
20250409,145900,1434897350,28200,28100,28200,28100,390
|
|
20250409,145800,1423919200,28100,28150,28150,28050,185
|
|
20250409,145700,1418720450,28150,28100,28150,28100,12
|
|
20250409,145600,1418382950,28100,28100,28150,28100,79
|
|
20250409,145500,1416161850,28150,28150,28200,28100,33
|
|
20250409,145400,1415233700,28150,28200,28200,28150,34
|
|
20250409,145300,1414276200,28150,28100,28200,28100,104
|
|
20250409,145200,1411349150,28150,28100,28150,28050,209
|
|
20250409,145100,1405476400,28150,28150,28150,28150,116
|
|
20250409,145000,1402211000,28150,28100,28150,28100,25
|
|
20250409,144900,1401507850,28050,28100,28100,28050,300
|
|
20250409,144800,1393079600,28100,28100,28100,28050,8
|
|
20250409,144700,1392854900,28100,28050,28150,28050,46
|
|
20250409,144600,1391562250,28100,28150,28150,28100,22
|
|
20250409,144500,1390943850,28100,28100,28150,28050,67
|
|
20250409,144400,1389061100,28100,28200,28200,28000,586
|
|
20250409,144300,1372646200,28100,28200,28200,28100,66
|
|
20250409,144200,1370789500,28150,28100,28150,28100,105
|
|
20250409,144100,1367833950,28150,28150,28150,28100,20
|
|
20250409,144000,1367271500,28200,28150,28200,28050,36
|
|
20250409,143900,1366258650,28100,28200,28200,28100,9
|
|
20250409,143800,1366005000,28100,28200,28200,28050,192
|
|
20250409,143700,1360607250,28200,28150,28200,28150,18
|
|
20250409,143600,1360100250,28150,28125,28150,28125,186
|
|
20250409,143500,1354864375,28125,28175,28175,28100,14
|
|
20250409,143400,1354470575,28200,28250,28250,28150,379
|
|
20250409,143300,1343785675,28250,28250,28250,28200,32
|
|
20250409,143200,1342881775,28200,28250,28250,28200,61
|
|
20250409,143100,1341161125,28250,28250,28250,28200,5
|
|
20250409,143000,1341019925,28250,28250,28250,28200,33
|
|
20250409,142900,1340087875,28250,28250,28250,28200,532
|
|
20250409,142800,1325085175,28200,28250,28250,28200,56
|
|
20250409,142700,1323505725,28250,28250,28250,28200,14
|
|
20250409,142600,1323110325,28250,28250,28250,28250,22
|
|
20250409,142500,1322488825,28250,28250,28250,28200,9
|
|
20250409,142400,1322234725,28250,28300,28300,28200,161
|
|
20250409,142300,1317686325,28250,28300,28300,28250,147
|
|
20250409,142200,1313532475,28300,28350,28350,28250,143
|
|
20250409,142100,1309483075,28350,28350,28350,28300,10
|
|
20250409,142000,1309199625,28400,28350,28400,28300,25
|
|
20250409,141900,1308490525,28300,28350,28350,28300,48
|
|
20250409,141800,1307129925,28300,28350,28350,28300,15
|
|
20250409,141700,1306704775,28350,28300,28350,28300,7
|
|
20250409,141600,1306506525,28350,28300,28350,28300,25
|
|
20250409,141500,1305798725,28350,28300,28350,28300,31
|
|
20250409,141400,1304921025,28300,28250,28350,28250,5
|
|
20250409,141300,1304779425,28350,28350,28350,28300,32
|
|
20250409,141200,1303872425,28350,28350,28350,28250,19
|
|
20250409,141100,1303334475,28300,28300,28300,28300,43
|
|
20250409,141000,1302117575,28250,28300,28350,28250,223
|
|
20250409,140900,1295806675,28300,28250,28300,28250,15
|
|
20250409,140800,1295382275,28250,28300,28300,28250,13
|
|
20250409,140700,1295014425,28300,28250,28300,28250,5
|
|
20250409,140600,1294873025,28300,28300,28300,28250,96
|
|
20250409,140500,1292156325,28350,28350,28350,28300,8
|
|
20250409,140400,1291929575,28350,28350,28350,28300,26
|
|
20250409,140300,1291192575,28350,28350,28350,28350,25
|
|
20250409,140200,1290483825,28350,28350,28350,28300,8
|
|
20250409,140100,1290257125,28300,28350,28400,28300,61
|
|
20250409,140000,1288527725,28300,28350,28350,28300,30
|
|
20250409,135900,1287677525,28350,28250,28350,28250,9
|
|
20250409,135800,1287422475,28400,28350,28400,28300,13
|
|
20250409,135700,1287053825,28400,28350,28400,28250,22
|
|
20250409,135600,1286430875,28350,28300,28350,28300,21
|
|
20250409,135500,1285835575,28300,28300,28350,28250,86
|
|
20250409,135400,1283402525,28350,28300,28350,28300,15
|
|
20250409,135300,1282977375,28350,28300,28400,28250,111
|
|
20250409,135200,1279835825,28400,28450,28450,28350,21
|
|
20250409,135100,1279240025,28400,28500,28500,28400,15
|
|
20250409,135000,1278813425,28400,28450,28500,28400,21
|
|
20250409,134900,1278216275,28400,28350,28400,28350,21
|
|
20250409,134800,1277619975,28450,28400,28450,28350,24
|
|
20250409,134700,1276938275,28400,28400,28400,28300,16
|
|
20250409,134600,1276484325,28350,28300,28350,28300,41
|
|
20250409,134500,1275322025,28300,28300,28350,28250,13
|
|
20250409,134400,1274954225,28300,28250,28300,28250,124
|
|
20250409,134300,1271445075,28300,28250,28300,28250,117
|
|
20250409,134200,1268139575,28200,28250,28250,28200,10
|
|
20250409,134100,1267857175,28250,28250,28250,28250,6
|
|
20250409,134000,1267687675,28250,28350,28350,28200,343
|
|
20250409,133900,1257996075,28350,28400,28400,28300,26
|
|
20250409,133800,1257258775,28400,28350,28400,28350,25
|
|
20250409,133700,1256549675,28450,28450,28450,28350,28
|
|
20250409,133600,1255754225,28450,28450,28500,28450,8
|
|
20250409,133500,1255526475,28350,28500,28500,28350,57
|
|
20250409,133400,1253903025,28500,28350,28500,28300,86
|
|
20250409,133300,1251463425,28350,28350,28350,28350,67
|
|
20250409,133200,1249563975,28350,28350,28350,28300,27
|
|
20250409,133100,1248798625,28350,28300,28350,28300,27
|
|
20250409,133000,1248033925,28300,28300,28350,28300,19
|
|
20250409,132900,1247495925,28300,28350,28350,28250,621
|
|
20250409,132800,1229921525,28300,28250,28350,28250,364
|
|
20250409,132700,1219624175,28250,28250,28250,28200,9
|
|
20250409,132600,1219370025,28300,28300,28300,28200,256
|
|
20250409,132500,1212138325,28250,28300,28300,28250,43
|
|
20250409,132400,1210921625,28300,28300,28300,28250,11
|
|
20250409,132300,1210610425,28300,28300,28300,28300,21
|
|
20250409,132200,1210016125,28250,28300,28300,28250,34
|
|
20250409,132100,1209054925,28300,28300,28300,28300,3
|
|
20250409,132000,1208970025,28250,28250,28300,28250,89
|
|
20250409,131900,1206455525,28300,28250,28300,28250,23
|
|
20250409,131800,1205804725,28300,28250,28300,28250,2
|
|
20250409,131700,1205748175,28250,28300,28300,28250,32
|
|
20250409,131600,1204842675,28300,28300,28300,28300,23
|
|
20250409,131500,1204191775,28250,28250,28250,28250,4
|
|
20250409,131400,1204078775,28250,28250,28300,28200,93
|
|
20250409,131300,1201449725,28250,28250,28300,28250,162
|
|
20250409,131200,1196873175,28200,28200,28200,28200,2
|
|
20250409,131100,1196816775,28250,28200,28250,28200,3
|
|
20250409,131000,1196732125,28250,28250,28250,28250,36
|
|
20250409,130900,1195715125,28250,28250,28250,28200,37
|
|
20250409,130800,1194670875,28250,28250,28250,28250,11
|
|
20250409,130700,1194360125,28250,28250,28250,28200,356
|
|
20250409,130600,1184310475,28300,28250,28300,28250,19
|
|
20250409,130500,1183772875,28300,28300,28300,28300,11
|
|
20250409,130400,1183461575,28300,28350,28350,28250,6
|
|
20250409,130300,1183291825,28400,28400,28400,28400,1
|
|
20250409,130200,1183263425,28450,28450,28450,28250,35
|
|
20250409,130100,1182268075,28350,28300,28450,28300,534
|
|
20250409,130000,1167110075,28300,28300,28350,28300,52
|
|
20250409,125900,1165638425,28300,28250,28300,28250,232
|
|
20250409,125800,1159075275,28250,28200,28300,28200,112
|
|
20250409,125700,1155911325,28250,28300,28300,28250,39
|
|
20250409,125600,1154809525,28250,28300,28300,28250,77
|
|
20250409,125500,1152633225,28300,28350,28350,28300,357
|
|
20250409,125400,1142530075,28350,28350,28350,28350,63
|
|
20250409,125300,1140744025,28350,28400,28400,28350,152
|
|
20250409,125200,1136433625,28400,28400,28400,28400,2
|
|
20250409,125100,1136376825,28400,28400,28400,28400,2
|
|
20250409,125000,1136320025,28400,28400,28400,28400,7
|
|
20250409,124900,1136121225,28400,28450,28450,28400,36
|
|
20250409,124800,1135097725,28350,28450,28450,28350,362
|
|
20250409,124700,1124815425,28450,28450,28450,28450,12
|
|
20250409,124600,1124474025,28450,28400,28450,28400,18
|
|
20250409,124500,1123961975,28450,28400,28450,28350,965
|
|
20250409,124400,1096555225,28450,28450,28450,28450,13
|
|
20250409,124300,1096185375,28450,28450,28450,28450,4
|
|
20250409,124200,1096071575,28500,28450,28500,28450,36
|
|
20250409,124100,1095046475,28450,28500,28550,28450,227
|
|
20250409,124000,1088587975,28500,28500,28500,28500,18
|
|
20250409,123900,1088074975,28500,28500,28500,28500,24
|
|
20250409,123800,1087390975,28500,28500,28500,28500,16
|
|
20250409,123700,1086934975,28500,28500,28500,28500,4
|
|
20250409,123600,1086820975,28500,28550,28550,28500,17
|
|
20250409,123500,1086335675,28550,28550,28550,28500,489
|
|
20250409,123400,1072394575,28550,28550,28550,28550,1
|
|
20250409,123300,1072366025,28550,28550,28550,28550,1
|
|
20250409,123200,1072337475,28550,28550,28550,28550,21
|
|
20250409,123100,1071737925,28600,28550,28600,28550,101
|
|
20250409,123000,1068854275,28600,28600,28600,28550,18
|
|
20250409,122900,1068340275,28550,28525,28550,28525,40
|
|
20250409,122800,1067198300,28550,28550,28550,28550,156
|
|
20250409,122700,1062744500,28600,28600,28600,28550,375
|
|
20250409,122600,1052019900,28600,28550,28600,28550,28
|
|
20250409,122500,1051219300,28600,28600,28600,28550,613
|
|
20250409,122400,1033688250,28600,28650,28650,28600,162
|
|
20250409,122300,1029054700,28650,28650,28650,28650,42
|
|
20250409,122200,1027851400,28700,28700,28700,28650,28
|
|
20250409,122100,1027048400,28700,28700,28700,28700,7
|
|
20250409,122000,1026847500,28700,28700,28700,28700,1
|
|
20250409,121900,1026818800,28700,28650,28700,28650,24
|
|
20250409,121800,1026131150,28700,28750,28750,28700,12
|
|
20250409,121700,1025786450,28750,28750,28750,28750,1
|
|
20250409,121600,1025757700,28750,28750,28750,28750,16
|
|
20250409,121500,1025297700,28750,28750,28750,28750,8
|
|
20250409,121400,1025067700,28750,28750,28750,28750,2
|
|
20250409,121300,1025010200,28750,28750,28750,28750,2
|
|
20250409,121200,1024952700,28750,28750,28750,28750,49
|
|
20250409,121100,1023543950,28750,28750,28750,28750,0
|
|
20250409,121000,1023543950,28750,28750,28750,28750,1
|
|
20250409,120900,1023515200,28750,28750,28800,28750,67
|
|
20250409,120800,1021588900,28750,28750,28750,28750,0
|
|
20250409,120700,1021588900,28750,28750,28750,28750,10
|
|
20250409,120600,1021301400,28750,28750,28750,28750,59
|
|
20250409,120500,1019605150,28750,28750,28800,28750,115
|
|
20250409,120400,1016296100,28750,28800,28800,28750,5
|
|
20250409,120300,1016152300,28750,28800,28800,28750,31
|
|
20250409,120200,1015260950,28750,28600,28750,28600,63
|
|
20250409,120100,1013451850,28650,28650,28650,28650,1
|
|
20250409,120000,1013423200,28700,28600,28700,28600,71
|
|
20250409,115900,1011390500,28600,28750,28750,28600,95
|
|
20250409,115800,1008672350,28650,28700,28750,28600,223
|
|
20250409,115700,1002283750,28700,28750,28750,28700,15
|
|
20250409,115600,1001853200,28750,28700,28750,28650,152
|
|
20250409,115500,997492250,28700,28650,28700,28650,70
|
|
20250409,115400,995486250,28650,28650,28700,28650,121
|
|
20250409,115300,992017350,28700,28650,28700,28600,110
|
|
20250409,115200,988868700,28650,28700,28700,28650,29
|
|
20250409,115100,988037800,28700,28750,28750,28700,141
|
|
20250409,115000,983990350,28700,28700,28700,28650,583
|
|
20250409,114900,967281200,28700,28700,28700,28650,102
|
|
20250409,114800,964354550,28650,28650,28700,28600,117
|
|
20250409,114700,961004400,28700,28650,28700,28650,97
|
|
20250409,114600,958223700,28700,28700,28750,28700,67
|
|
20250409,114500,956300750,28700,28650,28700,28600,119
|
|
20250409,114400,952891150,28700,28700,28750,28700,19
|
|
20250409,114300,952345750,28700,28800,28800,28700,112
|
|
20250409,114200,949130300,28800,28750,28800,28750,26
|
|
20250409,114100,948382050,28650,28750,28800,28650,148
|
|
20250409,114000,944130200,28750,28700,28750,28650,84
|
|
20250409,113900,941719350,28700,28700,28750,28700,97
|
|
20250409,113800,938934500,28700,28700,28750,28700,146
|
|
20250409,113700,934743850,28750,28700,28750,28700,41
|
|
20250409,113600,933566250,28650,28650,28650,28650,113
|
|
20250409,113500,930328800,28750,28700,28750,28650,70
|
|
20250409,113400,928320300,28700,28700,28700,28700,128
|
|
20250409,113300,924646700,28700,28700,28750,28650,103
|
|
20250409,113200,921692400,28700,28750,28750,28700,79
|
|
20250409,113100,919424250,28650,28700,28750,28650,101
|
|
20250409,113000,916527850,28700,28650,28700,28600,161
|
|
20250409,112900,911916750,28650,28600,28650,28600,15
|
|
20250409,112800,911487150,28650,28600,28650,28600,171
|
|
20250409,112700,906591050,28600,28600,28650,28550,106
|
|
20250409,112600,903561750,28650,28600,28650,28600,31
|
|
20250409,112500,902674300,28600,28600,28650,28600,178
|
|
20250409,112400,897582600,28650,28650,28650,28650,8
|
|
20250409,112300,897353400,28650,28650,28700,28600,92
|
|
20250409,112200,894717350,28700,28600,28700,28600,123
|
|
20250409,112100,891196450,28650,28650,28650,28650,37
|
|
20250409,112000,890136400,28600,28750,28800,28600,88
|
|
20250409,111900,887614800,28700,28700,28750,28700,79
|
|
20250409,111800,885347150,28700,28750,28750,28700,110
|
|
20250409,111700,882187700,28750,28700,28750,28650,126
|
|
20250409,111600,878569200,28700,28650,28700,28600,99
|
|
20250409,111500,875732550,28600,28700,28750,28600,70
|
|
20250409,111400,873730100,28750,28750,28800,28600,872
|
|
20250409,111300,848777150,28750,28750,28800,28750,256
|
|
20250409,111200,841411950,28700,28700,28750,28650,168
|
|
20250409,111100,836594000,28700,28700,28750,28700,22
|
|
20250409,111000,835962550,28700,28700,28750,28650,117
|
|
20250409,110900,832609450,28700,28750,28750,28700,31
|
|
20250409,110800,831718950,28650,28700,28750,28650,156
|
|
20250409,110700,827247050,28700,28600,28700,28550,129
|
|
20250409,110600,823556000,28600,28700,28700,28600,73
|
|
20250409,110500,821466200,28650,28650,28650,28600,116
|
|
20250409,110400,818145750,28700,28650,28700,28650,40
|
|
20250409,110300,816998700,28650,28700,28700,28650,96
|
|
20250409,110200,814248250,28650,28600,28700,28600,434
|
|
20250409,110100,801795750,28600,28600,28600,28550,70
|
|
20250409,110000,799796250,28600,28650,28700,28600,67
|
|
20250409,105900,797879400,28650,28650,28700,28600,153
|
|
20250409,105800,793497500,28650,28600,28650,28600,42
|
|
20250409,105700,792296200,28550,28600,28600,28550,119
|
|
20250409,105600,788895950,28650,28650,28650,28650,6
|
|
20250409,105500,788724050,28650,28650,28700,28550,161
|
|
20250409,105400,784116000,28700,28650,28700,28550,106
|
|
20250409,105300,781085450,28650,28600,28650,28600,78
|
|
20250409,105200,778854000,28600,28700,28700,28600,75
|
|
20250409,105100,776707400,28650,28650,28650,28650,42
|
|
20250409,105000,775504100,28650,28600,28700,28600,239
|
|
20250409,104900,768659900,28600,28500,28600,28500,215
|
|
20250409,104800,762530100,28550,28550,28550,28500,76
|
|
20250409,104700,760360950,28550,28600,28600,28500,64
|
|
20250409,104600,758534450,28550,28600,28600,28550,76
|
|
20250409,104500,756364550,28600,28550,28600,28550,111
|
|
20250409,104400,753190550,28650,28650,28650,28600,26
|
|
20250409,104300,752446850,28700,28650,28700,28650,84
|
|
20250409,104200,750039450,28650,28650,28650,28650,55
|
|
20250409,104100,748463700,28650,28600,28650,28600,73
|
|
20250409,104000,746374700,28650,28600,28700,28600,102
|
|
20250409,103900,743453100,28600,28600,28650,28550,119
|
|
20250409,103800,740052100,28600,28600,28600,28600,35
|
|
20250409,103700,739051100,28550,28600,28600,28550,135
|
|
20250409,103600,735193650,28600,28600,28600,28600,27
|
|
20250409,103500,734421450,28550,28550,28600,28550,124
|
|
20250409,103400,730879650,28550,28600,28600,28500,116
|
|
20250409,103300,727569950,28600,28750,28750,28600,16
|
|
20250409,103200,727110100,28550,28450,28550,28450,126
|
|
20250409,103100,723520850,28500,28500,28500,28450,84
|
|
20250409,103000,721127000,28500,28550,28550,28500,85
|
|
20250409,102900,718704250,28650,28550,28650,28550,68
|
|
20250409,102800,716762700,28550,28550,28550,28500,85
|
|
20250409,102700,714338750,28500,28550,28550,28500,82
|
|
20250409,102600,712000100,28500,28450,28600,28450,129
|
|
20250409,102500,708320000,28550,28500,28600,28500,55
|
|
20250409,102400,706749600,28500,28500,28550,28500,159
|
|
20250409,102300,702215550,28500,28500,28500,28500,29
|
|
20250409,102200,701389050,28500,28500,28550,28500,132
|
|
20250409,102100,697623750,28550,28550,28600,28450,223
|
|
20250409,102000,691259550,28550,28450,28600,28450,33
|
|
20250409,101900,690318950,28400,28500,28550,28400,259
|
|
20250409,101800,682950300,28500,28500,28500,28500,33
|
|
20250409,101700,682009800,28550,28600,28650,28550,107
|
|
20250409,101600,678951200,28550,28550,28600,28500,134
|
|
20250409,101500,675125750,28600,28550,28600,28500,70
|
|
20250409,101400,673129800,28550,28600,28600,28500,65
|
|
20250409,101300,671275900,28650,28600,28650,28600,105
|
|
20250409,101200,668272100,28500,28500,28600,28500,144
|
|
20250409,101100,664162200,28500,28550,28600,28500,122
|
|
20250409,101000,660684400,28600,28550,28650,28550,210
|
|
20250409,100900,654685900,28600,28600,28600,28600,62
|
|
20250409,100800,652912700,28650,28550,28650,28550,82
|
|
20250409,100700,650570050,28550,28650,28650,28550,76
|
|
20250409,100600,648398050,28650,28650,28650,28550,171
|
|
20250409,100500,643503600,28500,28600,28650,28500,97
|
|
20250409,100400,640729750,28600,28650,28700,28600,123
|
|
20250409,100300,637208400,28650,28600,28650,28600,77
|
|
20250409,100200,635004600,28600,28800,28800,28600,699
|
|
20250409,100100,614947800,28700,28650,28700,28600,153
|
|
20250409,100000,610563300,28600,28550,28600,28450,226
|
|
20250409,095900,604108950,28450,28500,28550,28450,135
|
|
20250409,095800,600262400,28550,28500,28550,28500,90
|
|
20250409,095700,597695900,28550,28500,28550,28450,85
|
|
20250409,095600,595274000,28550,28450,28550,28450,101
|
|
20250409,095500,592398350,28500,28550,28600,28450,285
|
|
20250409,095400,584271850,28550,28500,28600,28500,62
|
|
20250409,095300,582500950,28550,28550,28550,28500,126
|
|
20250409,095200,578904300,28500,28550,28550,28500,29
|
|
20250409,095100,578077300,28500,28550,28550,28450,125
|
|
20250409,095000,574516450,28500,28500,28550,28500,359
|
|
20250409,094900,564271750,28450,28550,28550,28400,1069
|
|
20250409,094800,533807900,28500,28650,28650,28500,194
|
|
20250409,094700,528267400,28700,28650,28700,28650,37
|
|
20250409,094600,527207300,28700,28700,28750,28650,181
|
|
20250409,094500,522014150,28700,28750,28750,28700,116
|
|
20250409,094400,518682250,28750,28800,28900,28750,77
|
|
20250409,094300,516465400,28800,28800,29000,28750,229
|
|
20250409,094200,509871400,28800,28800,28800,28750,82
|
|
20250409,094100,507512400,28700,28800,28800,28700,290
|
|
20250409,094000,499164900,28800,28800,28800,28750,162
|
|
20250409,093900,494504500,28750,28600,28800,28600,153
|
|
20250409,093800,490106800,28600,28500,28700,28500,293
|
|
20250409,093700,481739200,28550,28550,28550,28500,97
|
|
20250409,093600,478969900,28550,28500,28750,28500,252
|
|
20250409,093500,471751050,28550,28600,28600,28500,277
|
|
20250409,093400,463840300,28650,28850,28850,28650,83
|
|
20250409,093300,461458550,28800,28500,28800,28500,313
|
|
20250409,093200,452524850,28600,28550,28600,28550,26
|
|
20250409,093100,451781300,28600,28650,28700,28550,133
|
|
20250409,093000,447975000,28650,28500,28650,28400,187
|
|
20250409,092900,442645050,28500,28450,28500,28400,173
|
|
20250409,092800,437722400,28500,28450,28550,28400,247
|
|
20250409,092700,430700550,28500,28550,28550,28450,107
|
|
20250409,092600,427650200,28450,28700,28700,28450,136
|
|
20250409,092500,423768350,28550,28500,28700,28450,355
|
|
20250409,092400,413628300,28550,28600,28600,28550,78
|
|
20250409,092300,411401350,28550,28650,28700,28550,493
|
|
20250409,092200,397303550,28650,28600,28650,28600,162
|
|
20250409,092100,392663300,28600,28700,28800,28600,349
|
|
20250409,092000,382667750,28700,28650,28850,28650,246
|
|
20250409,091900,375607500,28800,28650,28800,28650,56
|
|
20250409,091800,373998750,28850,28750,28900,28600,556
|
|
20250409,091700,358023950,28800,28900,28950,28800,547
|
|
20250409,091600,342223050,28900,29250,29250,28900,1293
|
|
20250409,091500,304848650,29200,29200,29200,29200,101
|
|
20250409,091400,301899450,29200,28900,29200,28900,1664
|
|
20250409,091300,253628450,28950,29000,29200,28950,316
|
|
20250409,091200,244461800,29000,29150,29150,29000,216
|
|
20250409,091100,238195550,29150,29000,29200,29000,150
|
|
20250409,091000,233835300,29100,28950,29100,28850,882
|
|
20250409,090900,208331750,29000,29200,29200,28950,630
|
|
20250409,090800,190022850,29200,29350,29350,29100,213
|
|
20250409,090700,183783250,29350,29400,29400,29300,262
|
|
20250409,090600,176101850,29350,29100,29400,29050,336
|
|
20250409,090500,166248200,28900,29000,29050,28800,347
|
|
20250409,090400,156210050,28950,29050,29050,28750,156
|
|
20250409,090300,151712300,29050,29100,29100,28900,79
|
|
20250409,090200,149419100,29050,29150,29150,28900,288
|
|
20250409,090100,141052150,29200,28900,29350,28850,1967
|
|
20250409,090000,83796100,29250,27800,29300,27800,2933
|