568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,182500,3000944725,31550,31550,31550,31550,1031
|
|
20250411,182400,3000944725,31550,31550,31550,31550,0
|
|
20250411,182300,3000944725,31550,31550,31550,31550,0
|
|
20250411,182200,3000944725,31550,31550,31550,31550,0
|
|
20250411,182100,3000944725,31550,31550,31550,31550,0
|
|
20250411,182000,3000944725,31550,31550,31550,31550,0
|
|
20250411,181900,3000944725,31550,31550,31550,31550,0
|
|
20250411,181800,3000944725,31550,31550,31550,31550,0
|
|
20250411,181700,3000944725,31550,31550,31550,31550,0
|
|
20250411,181600,3000944725,31550,31550,31550,31550,0
|
|
20250411,181500,3000944725,31550,31550,31550,31550,0
|
|
20250411,181400,3000944725,31550,31550,31550,31550,0
|
|
20250411,181300,3000944725,31550,31550,31550,31550,0
|
|
20250411,181200,3000944725,31550,31550,31550,31550,0
|
|
20250411,181100,3000944725,31550,31550,31550,31550,0
|
|
20250411,181000,3000944725,31550,31550,31550,31550,0
|
|
20250411,180900,3000944725,31550,31550,31550,31550,0
|
|
20250411,180800,3000944725,31550,31550,31550,31550,0
|
|
20250411,180700,3000944725,31550,31550,31550,31550,0
|
|
20250411,180600,3000944725,31550,31550,31550,31550,0
|
|
20250411,180500,3000944725,31550,31550,31550,31550,0
|
|
20250411,180400,3000944725,31550,31550,31550,31550,0
|
|
20250411,180300,3000944725,31550,31550,31550,31550,0
|
|
20250411,180200,3000944725,31550,31550,31550,31550,0
|
|
20250411,180100,3000944725,31550,31550,31550,31550,0
|
|
20250411,180000,3000944725,31550,31550,31550,31550,0
|
|
20250411,175900,3000944725,31550,31550,31550,31550,0
|
|
20250411,175800,3000944725,31550,31550,31550,31550,0
|
|
20250411,175700,3000944725,31550,31550,31550,31550,0
|
|
20250411,175600,3000944725,31550,31550,31550,31550,0
|
|
20250411,175500,3000944725,31550,31550,31550,31550,1031
|
|
20250411,175400,3000944725,31550,31550,31550,31550,0
|
|
20250411,175300,3000944725,31550,31550,31550,31550,0
|
|
20250411,175200,3000944725,31550,31550,31550,31550,0
|
|
20250411,175100,3000944725,31550,31550,31550,31550,0
|
|
20250411,175000,3000944725,31550,31550,31550,31550,0
|
|
20250411,174900,3000944725,31550,31550,31550,31550,0
|
|
20250411,174800,3000944725,31550,31550,31550,31550,0
|
|
20250411,174700,3000944725,31550,31550,31550,31550,0
|
|
20250411,174600,3000944725,31550,31550,31550,31550,0
|
|
20250411,174500,3000944725,31550,31550,31550,31550,0
|
|
20250411,174400,3000944725,31550,31550,31550,31550,0
|
|
20250411,174300,3000944725,31550,31550,31550,31550,0
|
|
20250411,174200,3000944725,31550,31550,31550,31550,0
|
|
20250411,174100,3000944725,31550,31550,31550,31550,0
|
|
20250411,174000,3000944725,31550,31550,31550,31550,0
|
|
20250411,173900,3000944725,31550,31550,31550,31550,0
|
|
20250411,173800,3000944725,31550,31550,31550,31550,0
|
|
20250411,173700,3000944725,31550,31550,31550,31550,0
|
|
20250411,173600,3000944725,31550,31550,31550,31550,0
|
|
20250411,173500,3000944725,31550,31550,31550,31550,0
|
|
20250411,173400,3000944725,31550,31550,31550,31550,0
|
|
20250411,173300,3000944725,31550,31550,31550,31550,0
|
|
20250411,173200,3000944725,31550,31550,31550,31550,0
|
|
20250411,173100,3000944725,31550,31550,31550,31550,0
|
|
20250411,173000,3000944725,31550,31550,31550,31550,0
|
|
20250411,172900,3000944725,31550,31550,31550,31550,0
|
|
20250411,172800,3000944725,31550,31550,31550,31550,0
|
|
20250411,172700,3000944725,31550,31550,31550,31550,0
|
|
20250411,172600,3000944725,31550,31550,31550,31550,0
|
|
20250411,172500,3000944725,31550,31550,31550,31550,1031
|
|
20250411,172400,3000944725,31550,31550,31550,31550,0
|
|
20250411,172300,3000944725,31550,31550,31550,31550,0
|
|
20250411,172200,3000944725,31550,31550,31550,31550,0
|
|
20250411,172100,3000944725,31550,31550,31550,31550,0
|
|
20250411,172000,3000944725,31550,31550,31550,31550,0
|
|
20250411,171900,3000944725,31550,31550,31550,31550,0
|
|
20250411,171800,3000944725,31550,31550,31550,31550,0
|
|
20250411,171700,3000944725,31550,31550,31550,31550,0
|
|
20250411,171600,3000944725,31550,31550,31550,31550,0
|
|
20250411,171500,3000944725,31550,31550,31550,31550,0
|
|
20250411,171400,3000944725,31550,31550,31550,31550,0
|
|
20250411,171300,3000944725,31550,31550,31550,31550,0
|
|
20250411,171200,3000944725,31550,31550,31550,31550,0
|
|
20250411,171100,3000944725,31550,31550,31550,31550,0
|
|
20250411,171000,3000944725,31550,31550,31550,31550,0
|
|
20250411,170900,3000944725,31550,31550,31550,31550,0
|
|
20250411,170800,3000944725,31550,31550,31550,31550,0
|
|
20250411,170700,3000944725,31550,31550,31550,31550,0
|
|
20250411,170600,3000944725,31550,31550,31550,31550,0
|
|
20250411,170500,3000944725,31550,31550,31550,31550,0
|
|
20250411,170400,3000944725,31550,31550,31550,31550,0
|
|
20250411,170300,3000944725,31550,31550,31550,31550,0
|
|
20250411,170200,3000944725,31550,31550,31550,31550,0
|
|
20250411,170100,3000944725,31550,31550,31550,31550,0
|
|
20250411,170000,3000944725,31550,31550,31550,31550,0
|
|
20250411,165900,3000944725,31550,31550,31550,31550,0
|
|
20250411,165800,3000944725,31550,31550,31550,31550,0
|
|
20250411,165700,3000944725,31550,31550,31550,31550,0
|
|
20250411,165600,3000944725,31550,31550,31550,31550,0
|
|
20250411,165500,3000944725,31550,31550,31550,31550,1031
|
|
20250411,165400,3000944725,31550,31550,31550,31550,0
|
|
20250411,165300,3000944725,31550,31550,31550,31550,0
|
|
20250411,165200,3000944725,31550,31550,31550,31550,0
|
|
20250411,165100,3000944725,31550,31550,31550,31550,0
|
|
20250411,165000,3000944725,31550,31550,31550,31550,0
|
|
20250411,164900,3000944725,31550,31550,31550,31550,0
|
|
20250411,164800,3000944725,31550,31550,31550,31550,0
|
|
20250411,164700,3000944725,31550,31550,31550,31550,0
|
|
20250411,164600,3000944725,31550,31550,31550,31550,0
|
|
20250411,164500,3000944725,31550,31550,31550,31550,0
|
|
20250411,164400,3000944725,31550,31550,31550,31550,0
|
|
20250411,164300,3000944725,31550,31550,31550,31550,0
|
|
20250411,164200,3000944725,31550,31550,31550,31550,0
|
|
20250411,164100,3000944725,31550,31550,31550,31550,0
|
|
20250411,164000,3000944725,31550,31550,31550,31550,0
|
|
20250411,163900,3000944725,31550,31550,31550,31550,0
|
|
20250411,163800,3000944725,31550,31550,31550,31550,0
|
|
20250411,163700,3000944725,31550,31550,31550,31550,0
|
|
20250411,163600,3000944725,31550,31550,31550,31550,0
|
|
20250411,163500,3000944725,31550,31550,31550,31550,0
|
|
20250411,163400,3000944725,31550,31550,31550,31550,0
|
|
20250411,163300,3000944725,31550,31550,31550,31550,0
|
|
20250411,163200,3000944725,31550,31550,31550,31550,0
|
|
20250411,163100,3000944725,31550,31550,31550,31550,0
|
|
20250411,163000,3000944725,31550,31550,31550,31550,0
|
|
20250411,162900,3000944725,31550,31550,31550,31550,0
|
|
20250411,162800,3000944725,31550,31550,31550,31550,0
|
|
20250411,162700,3000944725,31550,31550,31550,31550,0
|
|
20250411,162600,3000944725,31550,31550,31550,31550,0
|
|
20250411,162500,3000944725,31550,31550,31550,31550,1031
|
|
20250411,162400,3000944725,31550,31550,31550,31550,0
|
|
20250411,162300,3000944725,31550,31550,31550,31550,0
|
|
20250411,162200,3000944725,31550,31550,31550,31550,0
|
|
20250411,162100,3000944725,31550,31550,31550,31550,0
|
|
20250411,162000,3000944725,31550,31550,31550,31550,0
|
|
20250411,161900,3000944725,31550,31550,31550,31550,0
|
|
20250411,161800,3000944725,31550,31550,31550,31550,0
|
|
20250411,161700,3000944725,31550,31550,31550,31550,0
|
|
20250411,161600,3000944725,31550,31550,31550,31550,0
|
|
20250411,161500,3000944725,31550,31550,31550,31550,0
|
|
20250411,161400,3000944725,31550,31550,31550,31550,0
|
|
20250411,161300,3000944725,31550,31550,31550,31550,0
|
|
20250411,161200,3000944725,31550,31550,31550,31550,0
|
|
20250411,161100,3000944725,31550,31550,31550,31550,0
|
|
20250411,161000,3000944725,31550,31550,31550,31550,0
|
|
20250411,160900,3000944725,31550,31550,31550,31550,0
|
|
20250411,160800,3000944725,31550,31550,31550,31550,0
|
|
20250411,160700,3000944725,31550,31550,31550,31550,0
|
|
20250411,160600,3000944725,31550,31550,31550,31550,0
|
|
20250411,160500,3000944725,31550,31550,31550,31550,0
|
|
20250411,160400,3000944725,31550,31550,31550,31550,0
|
|
20250411,160300,3000944725,31550,31550,31550,31550,0
|
|
20250411,160200,3000944725,31550,31550,31550,31550,0
|
|
20250411,160100,3000944725,31550,31550,31550,31550,0
|
|
20250411,160000,3000944725,31550,31550,31550,31550,0
|
|
20250411,155900,3000944725,31550,31550,31550,31550,0
|
|
20250411,155800,3000944725,31550,31550,31550,31550,0
|
|
20250411,155700,3000944725,31550,31550,31550,31550,0
|
|
20250411,155600,3000944725,31550,31550,31550,31550,0
|
|
20250411,155500,3000944725,31550,31550,31550,31550,1031
|
|
20250411,155400,3000944725,31550,31550,31550,31550,0
|
|
20250411,155300,3000944725,31550,31550,31550,31550,0
|
|
20250411,155200,3000944725,31550,31550,31550,31550,0
|
|
20250411,155100,3000944725,31550,31550,31550,31550,0
|
|
20250411,155000,3000944725,31550,31550,31550,31550,0
|
|
20250411,154900,3000944725,31550,31550,31550,31550,0
|
|
20250411,154800,3000944725,31550,31550,31550,31550,0
|
|
20250411,154700,3000944725,31550,31550,31550,31550,0
|
|
20250411,154600,3000944725,31550,31550,31550,31550,0
|
|
20250411,154500,3000944725,31550,31550,31550,31550,0
|
|
20250411,154400,3000944725,31550,31550,31550,31550,0
|
|
20250411,154300,3000944725,31550,31550,31550,31550,0
|
|
20250411,154200,3000944725,31550,31550,31550,31550,0
|
|
20250411,154100,3000944725,31550,31550,31550,31550,0
|
|
20250411,154000,3000944725,31550,31550,31550,31550,0
|
|
20250411,153900,3000944725,31550,31550,31550,31550,0
|
|
20250411,153800,3000944725,31550,31550,31550,31550,0
|
|
20250411,153700,3000944725,31550,31550,31550,31550,0
|
|
20250411,153600,3000944725,31550,31550,31550,31550,0
|
|
20250411,153500,3000944725,31550,31550,31550,31550,0
|
|
20250411,153400,3000944725,31550,31550,31550,31550,0
|
|
20250411,153300,3000944725,31550,31550,31550,31550,0
|
|
20250411,153200,3000944725,31550,31550,31550,31550,0
|
|
20250411,153100,3000944725,31550,31550,31550,31550,0
|
|
20250411,153000,3000944725,31550,31550,31550,31550,1031
|
|
20250411,152900,2968416675,31450,31450,31450,31450,0
|
|
20250411,152800,2968416675,31450,31450,31450,31450,0
|
|
20250411,152700,2968416675,31450,31450,31450,31450,0
|
|
20250411,152600,2968416675,31450,31450,31450,31450,0
|
|
20250411,152500,2968416675,31450,31450,31450,31450,0
|
|
20250411,152400,2968416675,31450,31450,31450,31450,0
|
|
20250411,152300,2968416675,31450,31450,31450,31450,0
|
|
20250411,152200,2968416675,31450,31450,31450,31450,0
|
|
20250411,152100,2968416675,31450,31450,31450,31450,0
|
|
20250411,152000,2968416675,31450,31450,31450,31450,0
|
|
20250411,151900,2968416675,31450,31450,31600,31350,477
|
|
20250411,151800,2953409075,31350,31400,31450,31350,471
|
|
20250411,151700,2938637875,31400,31450,31450,31400,34
|
|
20250411,151600,2937570175,31400,31400,31450,31400,82
|
|
20250411,151500,2934995225,31400,31400,31400,31400,189
|
|
20250411,151400,2929060625,31400,31400,31400,31400,85
|
|
20250411,151300,2926391625,31400,31450,31450,31400,34
|
|
20250411,151200,2925323975,31450,31400,31450,31400,12
|
|
20250411,151100,2924947125,31500,31500,31500,31500,18
|
|
20250411,151000,2924380125,31500,31550,31550,31500,123
|
|
20250411,150900,2920505425,31500,31525,31550,31500,714
|
|
20250411,150800,2898004275,31525,31525,31525,31500,6
|
|
20250411,150700,2897815175,31550,31500,31550,31500,132
|
|
20250411,150600,2893656025,31450,31450,31500,31450,382
|
|
20250411,150500,2881641775,31450,31450,31450,31400,56
|
|
20250411,150400,2879882875,31400,31400,31450,31400,161
|
|
20250411,150300,2874825325,31550,31550,31550,31500,215
|
|
20250411,150200,2868051725,31500,31550,31550,31500,152
|
|
20250411,150100,2863257075,31550,31500,31550,31500,219
|
|
20250411,150000,2856348675,31550,31600,31600,31500,304
|
|
20250411,145900,2846753175,31600,31550,31700,31550,154
|
|
20250411,145800,2841885925,31550,31650,31700,31500,1354
|
|
20250411,145700,2799166525,31600,31650,31700,31600,331
|
|
20250411,145600,2788697475,31675,31650,31700,31650,95
|
|
20250411,145500,2785688925,31650,31650,31700,31600,442
|
|
20250411,145400,2771695975,31700,31650,31700,31600,252
|
|
20250411,145300,2763716825,31750,31700,31750,31650,334
|
|
20250411,145200,2753128775,31700,31700,31700,31650,197
|
|
20250411,145100,2746884375,31700,31700,31750,31700,260
|
|
20250411,145000,2738639375,31700,31700,31750,31650,285
|
|
20250411,144900,2729601425,31750,31700,31750,31700,219
|
|
20250411,144800,2722659025,31650,31650,31750,31650,313
|
|
20250411,144700,2712734375,31650,31700,31750,31650,559
|
|
20250411,144600,2695023325,31700,31700,31700,31700,106
|
|
20250411,144500,2691663125,31700,31650,31700,31650,121
|
|
20250411,144400,2687827725,31700,31700,31750,31650,294
|
|
20250411,144300,2678507675,31700,31700,31750,31700,265
|
|
20250411,144200,2670105825,31700,31750,31750,31700,229
|
|
20250411,144100,2662846425,31750,31700,31750,31700,195
|
|
20250411,144000,2656664225,31650,31650,31700,31600,363
|
|
20250411,143900,2645173325,31650,31650,31700,31650,288
|
|
20250411,143800,2636056625,31650,31700,31700,31650,138
|
|
20250411,143700,2631688175,31700,31700,31700,31650,285
|
|
20250411,143600,2622661875,31700,31700,31800,31650,967
|
|
20250411,143500,2591954125,31700,31750,31750,31700,337
|
|
20250411,143400,2581266125,31750,31800,31800,31700,261
|
|
20250411,143300,2572976675,31750,31800,31800,31750,350
|
|
20250411,143200,2561859025,31800,31850,31850,31800,175
|
|
20250411,143100,2556289225,31800,31850,31850,31800,320
|
|
20250411,143000,2546111975,31800,31850,31850,31750,300
|
|
20250411,142900,2536568075,31800,31800,31850,31800,258
|
|
20250411,142800,2528360625,31750,31800,31800,31750,474
|
|
20250411,142700,2513296675,31800,31750,31800,31700,281
|
|
20250411,142600,2504369775,31650,31800,31800,31650,498
|
|
20250411,142500,2488554275,31800,31800,31800,31650,254
|
|
20250411,142400,2480478875,31800,31800,31800,31550,688
|
|
20250411,142300,2458671825,31800,31800,31800,31750,376
|
|
20250411,142200,2446722075,31800,31750,31800,31700,247
|
|
20250411,142100,2438872025,31800,31850,31850,31700,845
|
|
20250411,142000,2411981025,31850,31850,31850,31800,97
|
|
20250411,141900,2408891625,31850,31800,31850,31800,396
|
|
20250411,141800,2396284175,31850,31850,31850,31800,283
|
|
20250411,141700,2387276825,31800,31750,31850,31750,1520
|
|
20250411,141600,2338924425,31750,31800,31800,31750,214
|
|
20250411,141500,2332122775,31750,31750,31800,31750,319
|
|
20250411,141400,2321988025,31750,31700,31750,31700,189
|
|
20250411,141300,2315987625,31800,31700,31800,31650,1045
|
|
20250411,141200,2282820375,31700,31650,31700,31650,180
|
|
20250411,141100,2277114525,31650,31700,31700,31650,533
|
|
20250411,141000,2260235275,31700,31600,31700,31600,363
|
|
20250411,140900,2248737025,31650,31600,31650,31600,177
|
|
20250411,140800,2243137775,31600,31650,31700,31600,972
|
|
20250411,140700,2212411375,31650,31550,31650,31550,348
|
|
20250411,140600,2201405475,31600,31600,31600,31550,351
|
|
20250411,140500,2190314875,31600,31550,31600,31550,317
|
|
20250411,140400,2180302825,31600,31500,31600,31500,268
|
|
20250411,140300,2171842325,31550,31550,31550,31500,247
|
|
20250411,140200,2164050275,31550,31550,31550,31500,155
|
|
20250411,140100,2159160375,31550,31550,31550,31500,122
|
|
20250411,140000,2155311325,31550,31550,31550,31550,781
|
|
20250411,135900,2130670775,31550,31550,31550,31500,133
|
|
20250411,135800,2126474825,31550,31550,31550,31550,253
|
|
20250411,135700,2118492675,31550,31500,31550,31500,167
|
|
20250411,135600,2113228375,31500,31500,31500,31500,602
|
|
20250411,135500,2094265375,31450,31400,31500,31400,108
|
|
20250411,135400,2090868225,31450,31450,31450,31450,310
|
|
20250411,135300,2081118725,31450,31450,31500,31450,124
|
|
20250411,135200,2077218325,31450,31500,31500,31450,236
|
|
20250411,135100,2069789725,31450,31500,31500,31450,93
|
|
20250411,135000,2066863475,31500,31450,31500,31450,121
|
|
20250411,134900,2063052075,31450,31450,31450,31400,265
|
|
20250411,134800,2054718025,31450,31450,31450,31450,52
|
|
20250411,134700,2053082625,31450,31400,31450,31400,226
|
|
20250411,134600,2045981975,31400,31450,31450,31400,142
|
|
20250411,134500,2041516675,31450,31450,31500,31450,185
|
|
20250411,134400,2035692625,31450,31400,31450,31400,126
|
|
20250411,134300,2031730475,31450,31450,31450,31450,147
|
|
20250411,134200,2027107325,31450,31400,31450,31400,136
|
|
20250411,134100,2022833925,31450,31450,31500,31450,236
|
|
20250411,134000,2015408875,31450,31500,31500,31450,132
|
|
20250411,133900,2011256725,31450,31400,31450,31400,240
|
|
20250411,133800,2003714925,31400,31400,31400,31350,185
|
|
20250411,133700,1997908475,31400,31450,31450,31400,318
|
|
20250411,133600,1987918975,31450,31450,31450,31450,79
|
|
20250411,133500,1985434425,31450,31450,31450,31400,274
|
|
20250411,133400,1976820875,31450,31450,31450,31450,104
|
|
20250411,133300,1973550075,31450,31450,31450,31450,137
|
|
20250411,133200,1969241425,31400,31400,31400,31400,94
|
|
20250411,133100,1966289825,31400,31400,31400,31350,152
|
|
20250411,133000,1961517325,31350,31450,31450,31350,187
|
|
20250411,132900,1955651125,31450,31400,31450,31400,168
|
|
20250411,132800,1950375825,31400,31350,31400,31350,236
|
|
20250411,132700,1942972275,31350,31350,31400,31350,114
|
|
20250411,132600,1939396975,31350,31350,31400,31350,168
|
|
20250411,132500,1934125675,31400,31400,31400,31400,134
|
|
20250411,132400,1929918075,31400,31350,31400,31350,139
|
|
20250411,132300,1925553575,31400,31450,31450,31400,143
|
|
20250411,132200,1921062625,31400,31400,31400,31350,188
|
|
20250411,132100,1915159975,31400,31350,31400,31350,107
|
|
20250411,132000,1911800775,31350,31300,31350,31300,169
|
|
20250411,131900,1906502775,31350,31300,31350,31300,166
|
|
20250411,131800,1901301325,31300,31350,31350,31300,146
|
|
20250411,131700,1896726325,31350,31400,31400,31350,144
|
|
20250411,131600,1892210575,31400,31350,31400,31150,335
|
|
20250411,131500,1881718675,31350,31350,31400,31350,99
|
|
20250411,131400,1878612725,31400,31350,31400,31300,776
|
|
20250411,131300,1854272025,31350,31350,31350,31300,346
|
|
20250411,131200,1843425475,31300,31350,31350,31300,95
|
|
20250411,131100,1840447325,31300,31300,31350,31250,126
|
|
20250411,131000,1836502925,31250,31250,31300,31250,117
|
|
20250411,130900,1832845875,31100,31250,31250,31050,104
|
|
20250411,130800,1829610275,31250,31300,31350,31250,170
|
|
20250411,130700,1824288500,31250,31150,31300,31150,208
|
|
20250411,130600,1817796950,31250,31350,31350,31250,91
|
|
20250411,130500,1814948650,31300,31300,31300,31200,448
|
|
20250411,130400,1800929450,31300,31150,31300,31150,1295
|
|
20250411,130300,1760510350,31150,31150,31200,31150,66
|
|
20250411,130200,1758453700,31150,31200,31200,31150,197
|
|
20250411,130100,1752316350,31150,31150,31150,31150,88
|
|
20250411,130000,1749575150,31150,31150,31150,31100,164
|
|
20250411,125900,1744471400,31150,31100,31150,31100,106
|
|
20250411,125800,1741174700,31100,31150,31150,31100,44
|
|
20250411,125700,1739804550,31150,31150,31150,31150,2
|
|
20250411,125600,1739742250,31100,31150,31150,31100,32
|
|
20250411,125500,1738745500,31150,31100,31150,31050,245
|
|
20250411,125400,1731125400,31100,31150,31150,31100,47
|
|
20250411,125300,1729662950,31150,31100,31150,31100,28
|
|
20250411,125200,1728791100,31150,31150,31150,31150,31
|
|
20250411,125100,1727825450,31150,31150,31150,31150,34
|
|
20250411,125000,1726766350,31150,31150,31150,31100,24
|
|
20250411,124900,1726019100,31150,31150,31150,31150,32
|
|
20250411,124800,1725022300,31150,31150,31150,31100,31
|
|
20250411,124700,1724057100,31150,31150,31150,31150,15
|
|
20250411,124600,1723589850,31100,31050,31100,31050,37
|
|
20250411,124500,1722439300,31100,31100,31150,31050,93
|
|
20250411,124400,1719547000,31100,31100,31100,31100,46
|
|
20250411,124300,1718116400,31150,31150,31150,31100,1399
|
|
20250411,124200,1674605700,31200,31150,31200,31150,149
|
|
20250411,124100,1669962450,31200,31200,31200,31150,37
|
|
20250411,124000,1668808200,31200,31200,31200,31150,20
|
|
20250411,123900,1668185050,31200,31200,31200,31150,55
|
|
20250411,123800,1666470000,31150,31200,31200,31150,35
|
|
20250411,123700,1665378150,31200,31200,31200,31200,32
|
|
20250411,123600,1664379750,31200,31150,31200,31150,58
|
|
20250411,123500,1662572150,31150,31200,31200,31150,125
|
|
20250411,123400,1658676900,31200,31200,31200,31200,35
|
|
20250411,123300,1657584900,31150,31200,31200,31150,44
|
|
20250411,123200,1656212750,31200,31200,31200,31200,4
|
|
20250411,123100,1656087950,31200,31150,31200,31150,134
|
|
20250411,123000,1651911700,31200,31150,31200,31150,51
|
|
20250411,122900,1650320700,31200,31150,31200,31150,21
|
|
20250411,122800,1649665600,31200,31200,31200,31150,37
|
|
20250411,122700,1648511450,31200,31200,31200,31200,86
|
|
20250411,122600,1645828250,31200,31250,31250,31200,45
|
|
20250411,122500,1644422650,31250,31250,31250,31250,19
|
|
20250411,122400,1643828900,31250,31250,31250,31200,72
|
|
20250411,122300,1641580850,31250,31250,31250,31250,39
|
|
20250411,122200,1640362100,31250,31250,31250,31250,32
|
|
20250411,122100,1639362100,31250,31250,31250,31200,50
|
|
20250411,122000,1637799700,31250,31200,31250,31200,85
|
|
20250411,121900,1635146850,31250,31200,31250,31150,65
|
|
20250411,121800,1633118200,31150,31200,31200,31150,25
|
|
20250411,121700,1632338500,31200,31150,31200,31150,47
|
|
20250411,121600,1630873600,31150,31200,31200,31150,41
|
|
20250411,121500,1629594800,31200,31200,31200,31150,29
|
|
20250411,121400,1628690500,31200,31150,31200,31150,25
|
|
20250411,121300,1627911000,31150,31150,31200,31150,99
|
|
20250411,121200,1624826150,31150,31200,31200,31150,34
|
|
20250411,121100,1623765500,31200,31250,31250,31200,75
|
|
20250411,121000,1621425300,31250,31250,31250,31250,33
|
|
20250411,120900,1620394050,31200,31200,31250,31200,42
|
|
20250411,120800,1619082150,31200,31200,31200,31200,42
|
|
20250411,120700,1617771750,31150,31200,31200,31150,18
|
|
20250411,120600,1617210300,31200,31250,31250,31150,134
|
|
20250411,120500,1613033100,31250,31200,31250,31200,122
|
|
20250411,120400,1609225950,31250,31300,31300,31250,146
|
|
20250411,120300,1604661700,31300,31250,31300,31250,35
|
|
20250411,120200,1603567150,31200,31250,31250,31200,18
|
|
20250411,120100,1603004750,31250,31200,31250,31200,136
|
|
20250411,120000,1598760500,31200,31200,31200,31150,38
|
|
20250411,115900,1597575050,31200,31250,31250,31200,143
|
|
20250411,115800,1593109400,31250,31300,31300,31250,27
|
|
20250411,115700,1592264750,31250,31250,31300,31250,24
|
|
20250411,115600,1591514000,31250,31250,31250,31250,19
|
|
20250411,115500,1590920250,31250,31250,31250,31200,34
|
|
20250411,115400,1589857850,31250,31250,31300,31250,36
|
|
20250411,115300,1588732800,31300,31200,31300,31200,39
|
|
20250411,115200,1587513450,31250,31250,31300,31250,51
|
|
20250411,115100,1585918950,31200,31250,31300,31200,257
|
|
20250411,115000,1577879050,31200,31250,31300,31200,165
|
|
20250411,114900,1572716450,31250,31300,31350,31250,270
|
|
20250411,114800,1564267700,31300,31300,31350,31250,139
|
|
20250411,114700,1559911600,31300,31300,31300,31250,62
|
|
20250411,114600,1557971600,31300,31300,31300,31250,424
|
|
20250411,114500,1544700850,31300,31300,31300,31250,189
|
|
20250411,114400,1538789650,31300,31300,31300,31250,341
|
|
20250411,114300,1528116700,31250,31300,31300,31250,34
|
|
20250411,114200,1527052650,31300,31300,31300,31300,399
|
|
20250411,114100,1514563950,31300,31200,31300,31150,2059
|
|
20250411,114000,1450263600,31150,31200,31200,31150,468
|
|
20250411,113900,1435662650,31150,31150,31150,31150,50
|
|
20250411,113800,1434105150,31150,31150,31200,31100,74
|
|
20250411,113700,1431799700,31150,31150,31200,31150,320
|
|
20250411,113600,1421821700,31150,31200,31200,31150,41
|
|
20250411,113500,1420543050,31200,31200,31200,31150,115
|
|
20250411,113400,1416955500,31200,31150,31200,31150,41
|
|
20250411,113300,1415676800,31150,31200,31200,31150,560
|
|
20250411,113200,1398204900,31200,31200,31200,31150,114
|
|
20250411,113100,1394648700,31200,31200,31200,31150,52
|
|
20250411,113000,1393026450,31200,31150,31200,31150,393
|
|
20250411,112900,1380767900,31150,31150,31200,31150,165
|
|
20250411,112800,1375627250,31200,31200,31200,31200,569
|
|
20250411,112700,1357874450,31150,31200,31200,31150,53
|
|
20250411,112600,1356221300,31150,31200,31200,31150,142
|
|
20250411,112500,1351791050,31150,31200,31200,31150,159
|
|
20250411,112400,1346830700,31200,31200,31200,31200,16
|
|
20250411,112300,1346331500,31200,31250,31250,31200,114
|
|
20250411,112200,1342772700,31250,31200,31250,31200,674
|
|
20250411,112100,1321742650,31150,31200,31200,31150,23
|
|
20250411,112000,1321025200,31200,31200,31200,31200,29
|
|
20250411,111900,1320120400,31200,31150,31200,31150,86
|
|
20250411,111800,1317437450,31200,31150,31200,31100,563
|
|
20250411,111700,1299874450,31150,31100,31200,31100,63
|
|
20250411,111600,1297912150,31150,31100,31150,31100,40
|
|
20250411,111500,1296666650,31100,31100,31150,31100,338
|
|
20250411,111400,1286142500,31050,31100,31100,31050,42
|
|
20250411,111300,1284836400,31050,31050,31100,31050,175
|
|
20250411,111200,1279401850,31100,31100,31150,31100,611
|
|
20250411,111100,1260399500,31150,31150,31150,31150,31
|
|
20250411,111000,1259433850,31150,31150,31150,31150,17
|
|
20250411,110900,1258904300,31150,31100,31150,31100,36
|
|
20250411,110800,1257783650,31100,31100,31100,31100,80
|
|
20250411,110700,1255295650,31100,31100,31100,31050,36
|
|
20250411,110600,1254176150,31100,31100,31100,31100,34
|
|
20250411,110500,1253118750,31050,31050,31100,31050,54
|
|
20250411,110400,1251440500,31100,31100,31100,31050,44
|
|
20250411,110300,1250073500,31050,31050,31050,31050,62
|
|
20250411,110200,1248148400,31050,31050,31100,31000,248
|
|
20250411,110100,1240447900,31100,31100,31100,31050,37
|
|
20250411,110000,1239297550,31100,31050,31100,31050,192
|
|
20250411,105900,1233334000,31050,31050,31050,31050,1
|
|
20250411,105800,1233302950,31050,31000,31050,31000,103
|
|
20250411,105700,1230104850,31050,31050,31050,31000,109
|
|
20250411,105600,1226720600,31050,31150,31150,31050,1095
|
|
20250411,105500,1192717850,31100,31050,31100,31050,28
|
|
20250411,105400,1191847250,31050,31100,31100,31050,110
|
|
20250411,105300,1188426300,31150,31100,31150,31100,52
|
|
20250411,105200,1186806650,31100,31150,31150,31100,16
|
|
20250411,105100,1186308300,31150,31150,31150,31100,30
|
|
20250411,105000,1185373850,31150,31100,31150,31100,123
|
|
20250411,104900,1181546300,31100,31150,31150,31100,32
|
|
20250411,104800,1180549550,31100,31050,31150,31050,78
|
|
20250411,104700,1178123750,31100,31050,31100,31050,22
|
|
20250411,104600,1177439800,31100,31100,31100,31050,353
|
|
20250411,104500,1166461600,31050,31050,31100,31050,64
|
|
20250411,104400,1164472150,31100,31100,31100,31050,114
|
|
20250411,104300,1160927850,31050,31100,31100,31050,55
|
|
20250411,104200,1159217550,31050,31050,31100,31050,19
|
|
20250411,104100,1158626750,31100,31050,31100,31050,59
|
|
20250411,104000,1156793850,31050,31050,31100,31050,38
|
|
20250411,103900,1155612350,31050,31050,31050,31050,318
|
|
20250411,103800,1145738450,31000,31050,31050,31000,8
|
|
20250411,103700,1145490200,31000,31050,31050,31000,223
|
|
20250411,103600,1138574500,31000,31000,31000,30900,49
|
|
20250411,103500,1137055800,31050,31100,31100,31000,864
|
|
20250411,103400,1110228450,31150,31150,31150,31150,143
|
|
20250411,103300,1105774000,31150,31200,31200,31150,397
|
|
20250411,103200,1093391050,31150,31150,31200,31150,33
|
|
20250411,103100,1092362900,31150,31100,31200,31050,463
|
|
20250411,103000,1077938300,31050,31100,31150,31050,96
|
|
20250411,102900,1074952700,31150,31100,31150,31100,5
|
|
20250411,102800,1074797000,31100,31100,31150,31100,442
|
|
20250411,102700,1061050200,31100,31100,31100,31050,7
|
|
20250411,102600,1060832550,31050,31100,31100,31050,4
|
|
20250411,102500,1060708300,31050,31050,31150,31000,416
|
|
20250411,102400,1047783850,31050,31050,31100,31050,153
|
|
20250411,102300,1043029750,31050,31000,31050,30950,117
|
|
20250411,102200,1039402250,31000,30900,31000,30850,145
|
|
20250411,102100,1034915500,30900,31000,31000,30900,692
|
|
20250411,102000,1013501250,31050,31050,31100,31050,160
|
|
20250411,101900,1008533050,31050,31050,31050,30950,578
|
|
20250411,101800,990604850,31000,31000,31050,31000,40
|
|
20250411,101700,989363600,31050,31050,31050,31000,358
|
|
20250411,101600,978247750,30950,31000,31000,30950,128
|
|
20250411,101500,974279950,31000,31000,31100,31000,63
|
|
20250411,101400,972323250,31050,31050,31100,31050,219
|
|
20250411,101300,965523100,31000,31150,31150,31000,386
|
|
20250411,101200,953544100,31150,31050,31150,31050,504
|
|
20250411,101100,937860000,31100,31100,31100,31050,25
|
|
20250411,101000,937082550,31050,31050,31050,31050,231
|
|
20250411,100900,929910000,31100,31100,31150,31100,65
|
|
20250411,100800,927885400,31100,31050,31100,31050,1252
|
|
20250411,100700,888950050,31050,31050,31050,31050,12
|
|
20250411,100600,888577450,31050,31000,31100,31000,38
|
|
20250411,100500,887397400,31050,31050,31050,31050,248
|
|
20250411,100400,879697000,31050,31150,31150,31050,356
|
|
20250411,100300,868613100,31050,31050,31150,31000,864
|
|
20250411,100200,841739950,31075,31100,31100,31050,15
|
|
20250411,100100,841273725,31000,31050,31050,31000,190
|
|
20250411,100000,835374325,31050,31025,31050,31000,80
|
|
20250411,095900,832891175,31025,31050,31050,31025,35
|
|
20250411,095800,831804450,31050,31050,31050,30900,345
|
|
20250411,095700,821108400,30950,31000,31100,30950,288
|
|
20250411,095600,812172700,31000,31050,31050,31000,12
|
|
20250411,095500,811800600,31050,31000,31050,31000,323
|
|
20250411,095400,801781650,31000,30950,31050,30950,660
|
|
20250411,095300,781326500,30950,30900,30950,30900,49
|
|
20250411,095200,779810700,30900,30850,30950,30800,54
|
|
20250411,095100,778143700,30850,30800,30850,30800,2448
|
|
20250411,095000,702623250,30900,30900,30950,30700,622
|
|
20250411,094900,683378300,30850,30850,30900,30850,126
|
|
20250411,094800,679491000,30900,30800,30900,30700,392
|
|
20250411,094700,667413350,30800,30850,30900,30800,127
|
|
20250411,094600,663493950,30800,30850,30850,30800,35
|
|
20250411,094500,662414950,30650,30700,30950,30600,1362
|
|
20250411,094400,620399100,30700,30700,30700,30700,11
|
|
20250411,094300,620061400,30800,30700,30800,30700,413
|
|
20250411,094200,607379100,30700,30550,30850,30550,209
|
|
20250411,094100,600972300,30500,30550,30550,30500,48
|
|
20250411,094000,599506400,30500,30550,30550,30500,85
|
|
20250411,093900,596909800,30500,30550,30550,30500,54
|
|
20250411,093800,595260150,30550,30650,30650,30550,27
|
|
20250411,093700,594434400,30650,30650,30650,30650,1
|
|
20250411,093600,594403750,30600,30600,30700,30600,1422
|
|
20250411,093500,550794650,30650,30550,30650,30450,775
|
|
20250411,093400,527096250,30550,30500,30550,30500,146
|
|
20250411,093300,522639950,30500,30425,30500,30400,1064
|
|
20250411,093200,490259900,30425,30500,30550,30400,802
|
|
20250411,093100,465793450,30500,30550,30650,30500,1108
|
|
20250411,093000,431918850,30600,30650,30650,30600,668
|
|
20250411,092900,411447350,30650,30700,30800,30650,1131
|
|
20250411,092800,376708850,30700,30700,30700,30650,479
|
|
20250411,092700,362019000,30450,30600,30800,30450,829
|
|
20250411,092600,336600000,30450,30450,30500,30450,36
|
|
20250411,092500,335503100,30500,30550,30650,30500,1231
|
|
20250411,092400,297796200,30600,30300,30650,30250,661
|
|
20250411,092300,277649350,30450,30350,30500,30350,1479
|
|
20250411,092200,232711650,30350,30150,30350,30150,3152
|
|
20250411,092100,137231650,30050,30050,30050,30000,114
|
|
20250411,092000,133809100,30000,30000,30000,30000,55
|
|
20250411,091900,132159100,30000,29950,30000,29950,7
|
|
20250411,091800,131949250,30050,30050,30050,29950,44
|
|
20250411,091700,130629650,30050,30000,30050,30000,214
|
|
20250411,091600,124203650,29950,29950,29950,29950,69
|
|
20250411,091500,122137100,29950,29850,29950,29850,152
|
|
20250411,091400,117584800,29900,29800,29900,29800,45
|
|
20250411,091300,116242100,29800,29850,29850,29800,20
|
|
20250411,091200,115646050,29800,29800,30000,29800,23
|
|
20250411,091100,114959750,29950,29950,29950,29900,78
|
|
20250411,091000,112626150,29900,29950,29950,29850,137
|
|
20250411,090900,108534450,29900,29850,30000,29850,242
|
|
20250411,090800,101289800,29850,29950,29950,29850,146
|
|
20250411,090700,96929600,29900,29800,29900,29650,825
|
|
20250411,090600,72332050,29800,29950,29950,29800,737
|
|
20250411,090500,50329650,29900,30000,30000,29900,135
|
|
20250411,090400,46288200,30050,29850,30050,29850,94
|
|
20250411,090300,43468600,29850,29950,30000,29850,119
|
|
20250411,090200,39905250,29950,29950,30250,29950,296
|
|
20250411,090100,31017600,29950,29700,30150,29700,500
|
|
20250411,090000,16035250,29700,29700,29700,29600,540
|