568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,182500,4929447125,34600,34600,34600,34600,1170
|
|
20250417,182400,4929447125,34600,34600,34600,34600,0
|
|
20250417,182300,4929447125,34600,34600,34600,34600,0
|
|
20250417,182200,4929447125,34600,34600,34600,34600,0
|
|
20250417,182100,4929447125,34600,34600,34600,34600,0
|
|
20250417,182000,4929447125,34600,34600,34600,34600,0
|
|
20250417,181900,4929447125,34600,34600,34600,34600,0
|
|
20250417,181800,4929447125,34600,34600,34600,34600,0
|
|
20250417,181700,4929447125,34600,34600,34600,34600,0
|
|
20250417,181600,4929447125,34600,34600,34600,34600,0
|
|
20250417,181500,4929447125,34600,34600,34600,34600,0
|
|
20250417,181400,4929447125,34600,34600,34600,34600,0
|
|
20250417,181300,4929447125,34600,34600,34600,34600,0
|
|
20250417,181200,4929447125,34600,34600,34600,34600,0
|
|
20250417,181100,4929447125,34600,34600,34600,34600,0
|
|
20250417,181000,4929447125,34600,34600,34600,34600,0
|
|
20250417,180900,4929447125,34600,34600,34600,34600,0
|
|
20250417,180800,4929447125,34600,34600,34600,34600,0
|
|
20250417,180700,4929447125,34600,34600,34600,34600,0
|
|
20250417,180600,4929447125,34600,34600,34600,34600,0
|
|
20250417,180500,4929447125,34600,34600,34600,34600,0
|
|
20250417,180400,4929447125,34600,34600,34600,34600,0
|
|
20250417,180300,4929447125,34600,34600,34600,34600,0
|
|
20250417,180200,4929447125,34600,34600,34600,34600,0
|
|
20250417,180100,4929447125,34600,34600,34600,34600,0
|
|
20250417,180000,4929447125,34600,34600,34600,34600,0
|
|
20250417,175900,4929447125,34600,34600,34600,34600,0
|
|
20250417,175800,4929447125,34600,34600,34600,34600,0
|
|
20250417,175700,4929447125,34600,34600,34600,34600,0
|
|
20250417,175600,4929447125,34600,34600,34600,34600,0
|
|
20250417,175500,4929447125,34600,34600,34600,34600,1170
|
|
20250417,175400,4929447125,34600,34600,34600,34600,0
|
|
20250417,175300,4929447125,34600,34600,34600,34600,0
|
|
20250417,175200,4929447125,34600,34600,34600,34600,0
|
|
20250417,175100,4929447125,34600,34600,34600,34600,0
|
|
20250417,175000,4929447125,34600,34600,34600,34600,0
|
|
20250417,174900,4929447125,34600,34600,34600,34600,0
|
|
20250417,174800,4929447125,34600,34600,34600,34600,0
|
|
20250417,174700,4929447125,34600,34600,34600,34600,0
|
|
20250417,174600,4929447125,34600,34600,34600,34600,0
|
|
20250417,174500,4929447125,34600,34600,34600,34600,0
|
|
20250417,174400,4929447125,34600,34600,34600,34600,0
|
|
20250417,174300,4929447125,34600,34600,34600,34600,0
|
|
20250417,174200,4929447125,34600,34600,34600,34600,0
|
|
20250417,174100,4929447125,34600,34600,34600,34600,0
|
|
20250417,174000,4929447125,34600,34600,34600,34600,0
|
|
20250417,173900,4929447125,34600,34600,34600,34600,0
|
|
20250417,173800,4929447125,34600,34600,34600,34600,0
|
|
20250417,173700,4929447125,34600,34600,34600,34600,0
|
|
20250417,173600,4929447125,34600,34600,34600,34600,0
|
|
20250417,173500,4929447125,34600,34600,34600,34600,0
|
|
20250417,173400,4929447125,34600,34600,34600,34600,0
|
|
20250417,173300,4929447125,34600,34600,34600,34600,0
|
|
20250417,173200,4929447125,34600,34600,34600,34600,0
|
|
20250417,173100,4929447125,34600,34600,34600,34600,0
|
|
20250417,173000,4929447125,34600,34600,34600,34600,0
|
|
20250417,172900,4929447125,34600,34600,34600,34600,0
|
|
20250417,172800,4929447125,34600,34600,34600,34600,0
|
|
20250417,172700,4929447125,34600,34600,34600,34600,0
|
|
20250417,172600,4929447125,34600,34600,34600,34600,0
|
|
20250417,172500,4929447125,34600,34600,34600,34600,1170
|
|
20250417,172400,4929447125,34600,34600,34600,34600,0
|
|
20250417,172300,4929447125,34600,34600,34600,34600,0
|
|
20250417,172200,4929447125,34600,34600,34600,34600,0
|
|
20250417,172100,4929447125,34600,34600,34600,34600,0
|
|
20250417,172000,4929447125,34600,34600,34600,34600,0
|
|
20250417,171900,4929447125,34600,34600,34600,34600,0
|
|
20250417,171800,4929447125,34600,34600,34600,34600,0
|
|
20250417,171700,4929447125,34600,34600,34600,34600,0
|
|
20250417,171600,4929447125,34600,34600,34600,34600,0
|
|
20250417,171500,4929447125,34600,34600,34600,34600,0
|
|
20250417,171400,4929447125,34600,34600,34600,34600,0
|
|
20250417,171300,4929447125,34600,34600,34600,34600,0
|
|
20250417,171200,4929447125,34600,34600,34600,34600,0
|
|
20250417,171100,4929447125,34600,34600,34600,34600,0
|
|
20250417,171000,4929447125,34600,34600,34600,34600,0
|
|
20250417,170900,4929447125,34600,34600,34600,34600,0
|
|
20250417,170800,4929447125,34600,34600,34600,34600,0
|
|
20250417,170700,4929447125,34600,34600,34600,34600,0
|
|
20250417,170600,4929447125,34600,34600,34600,34600,0
|
|
20250417,170500,4929447125,34600,34600,34600,34600,0
|
|
20250417,170400,4929447125,34600,34600,34600,34600,0
|
|
20250417,170300,4929447125,34600,34600,34600,34600,0
|
|
20250417,170200,4929447125,34600,34600,34600,34600,0
|
|
20250417,170100,4929447125,34600,34600,34600,34600,0
|
|
20250417,170000,4929447125,34600,34600,34600,34600,0
|
|
20250417,165900,4929447125,34600,34600,34600,34600,0
|
|
20250417,165800,4929447125,34600,34600,34600,34600,0
|
|
20250417,165700,4929447125,34600,34600,34600,34600,0
|
|
20250417,165600,4929447125,34600,34600,34600,34600,0
|
|
20250417,165500,4929447125,34600,34600,34600,34600,1170
|
|
20250417,165400,4929447125,34600,34600,34600,34600,0
|
|
20250417,165300,4929447125,34600,34600,34600,34600,0
|
|
20250417,165200,4929447125,34600,34600,34600,34600,0
|
|
20250417,165100,4929447125,34600,34600,34600,34600,0
|
|
20250417,165000,4929447125,34600,34600,34600,34600,0
|
|
20250417,164900,4929447125,34600,34600,34600,34600,0
|
|
20250417,164800,4929447125,34600,34600,34600,34600,0
|
|
20250417,164700,4929447125,34600,34600,34600,34600,0
|
|
20250417,164600,4929447125,34600,34600,34600,34600,0
|
|
20250417,164500,4929447125,34600,34600,34600,34600,0
|
|
20250417,164400,4929447125,34600,34600,34600,34600,0
|
|
20250417,164300,4929447125,34600,34600,34600,34600,0
|
|
20250417,164200,4929447125,34600,34600,34600,34600,0
|
|
20250417,164100,4929447125,34600,34600,34600,34600,0
|
|
20250417,164000,4929447125,34600,34600,34600,34600,0
|
|
20250417,163900,4929447125,34600,34600,34600,34600,0
|
|
20250417,163800,4929447125,34600,34600,34600,34600,0
|
|
20250417,163700,4929447125,34600,34600,34600,34600,0
|
|
20250417,163600,4929447125,34600,34600,34600,34600,0
|
|
20250417,163500,4929447125,34600,34600,34600,34600,0
|
|
20250417,163400,4929447125,34600,34600,34600,34600,0
|
|
20250417,163300,4929447125,34600,34600,34600,34600,0
|
|
20250417,163200,4929447125,34600,34600,34600,34600,0
|
|
20250417,163100,4929447125,34600,34600,34600,34600,0
|
|
20250417,163000,4929447125,34600,34600,34600,34600,0
|
|
20250417,162900,4929447125,34600,34600,34600,34600,0
|
|
20250417,162800,4929447125,34600,34600,34600,34600,0
|
|
20250417,162700,4929447125,34600,34600,34600,34600,0
|
|
20250417,162600,4929447125,34600,34600,34600,34600,0
|
|
20250417,162500,4929447125,34600,34600,34600,34600,1170
|
|
20250417,162400,4929447125,34600,34600,34600,34600,0
|
|
20250417,162300,4929447125,34600,34600,34600,34600,0
|
|
20250417,162200,4929447125,34600,34600,34600,34600,0
|
|
20250417,162100,4929447125,34600,34600,34600,34600,0
|
|
20250417,162000,4929447125,34600,34600,34600,34600,0
|
|
20250417,161900,4929447125,34600,34600,34600,34600,0
|
|
20250417,161800,4929447125,34600,34600,34600,34600,0
|
|
20250417,161700,4929447125,34600,34600,34600,34600,0
|
|
20250417,161600,4929447125,34600,34600,34600,34600,0
|
|
20250417,161500,4929447125,34600,34600,34600,34600,0
|
|
20250417,161400,4929447125,34600,34600,34600,34600,0
|
|
20250417,161300,4929447125,34600,34600,34600,34600,0
|
|
20250417,161200,4929447125,34600,34600,34600,34600,0
|
|
20250417,161100,4929447125,34600,34600,34600,34600,0
|
|
20250417,161000,4929447125,34600,34600,34600,34600,0
|
|
20250417,160900,4929447125,34600,34600,34600,34600,0
|
|
20250417,160800,4929447125,34600,34600,34600,34600,0
|
|
20250417,160700,4929447125,34600,34600,34600,34600,0
|
|
20250417,160600,4929447125,34600,34600,34600,34600,0
|
|
20250417,160500,4929447125,34600,34600,34600,34600,0
|
|
20250417,160400,4929447125,34600,34600,34600,34600,0
|
|
20250417,160300,4929447125,34600,34600,34600,34600,0
|
|
20250417,160200,4929447125,34600,34600,34600,34600,0
|
|
20250417,160100,4929447125,34600,34600,34600,34600,0
|
|
20250417,160000,4929447125,34600,34600,34600,34600,0
|
|
20250417,155900,4929447125,34600,34600,34600,34600,0
|
|
20250417,155800,4929447125,34600,34600,34600,34600,0
|
|
20250417,155700,4929447125,34600,34600,34600,34600,0
|
|
20250417,155600,4929447125,34600,34600,34600,34600,0
|
|
20250417,155500,4929447125,34600,34600,34600,34600,1170
|
|
20250417,155400,4929447125,34600,34600,34600,34600,0
|
|
20250417,155300,4929447125,34600,34600,34600,34600,0
|
|
20250417,155200,4929447125,34600,34600,34600,34600,0
|
|
20250417,155100,4929447125,34600,34600,34600,34600,0
|
|
20250417,155000,4929447125,34600,34600,34600,34600,0
|
|
20250417,154900,4929447125,34600,34600,34600,34600,0
|
|
20250417,154800,4929447125,34600,34600,34600,34600,0
|
|
20250417,154700,4929447125,34600,34600,34600,34600,0
|
|
20250417,154600,4929447125,34600,34600,34600,34600,0
|
|
20250417,154500,4929447125,34600,34600,34600,34600,0
|
|
20250417,154400,4929447125,34600,34600,34600,34600,0
|
|
20250417,154300,4929447125,34600,34600,34600,34600,0
|
|
20250417,154200,4929447125,34600,34600,34600,34600,0
|
|
20250417,154100,4929447125,34600,34600,34600,34600,0
|
|
20250417,154000,4929447125,34600,34600,34600,34600,0
|
|
20250417,153900,4929447125,34600,34600,34600,34600,0
|
|
20250417,153800,4929447125,34600,34600,34600,34600,0
|
|
20250417,153700,4929447125,34600,34600,34600,34600,0
|
|
20250417,153600,4929447125,34600,34600,34600,34600,0
|
|
20250417,153500,4929447125,34600,34600,34600,34600,0
|
|
20250417,153400,4929447125,34600,34600,34600,34600,0
|
|
20250417,153300,4929447125,34600,34600,34600,34600,0
|
|
20250417,153200,4929447125,34600,34600,34600,34600,0
|
|
20250417,153100,4929447125,34600,34600,34600,34600,0
|
|
20250417,153000,4929447125,34600,34600,34600,34600,1170
|
|
20250417,152900,4888965125,34750,34750,34750,34750,0
|
|
20250417,152800,4888965125,34750,34750,34750,34750,0
|
|
20250417,152700,4888965125,34750,34750,34750,34750,0
|
|
20250417,152600,4888965125,34750,34750,34750,34750,0
|
|
20250417,152500,4888965125,34750,34750,34750,34750,0
|
|
20250417,152400,4888965125,34750,34750,34750,34750,0
|
|
20250417,152300,4888965125,34750,34750,34750,34750,0
|
|
20250417,152200,4888965125,34750,34750,34750,34750,0
|
|
20250417,152100,4888965125,34750,34750,34750,34750,0
|
|
20250417,152000,4888965125,34750,34750,34750,34750,0
|
|
20250417,151900,4888965125,34750,34650,34750,34650,278
|
|
20250417,151800,4879320275,34700,34650,34700,34650,269
|
|
20250417,151700,4869997175,34700,34650,34700,34650,211
|
|
20250417,151600,4862677325,34700,34850,34850,34700,815
|
|
20250417,151500,4834374675,34850,34850,34850,34800,240
|
|
20250417,151400,4826011625,34900,34900,34900,34900,291
|
|
20250417,151300,4815855725,34900,34900,34950,34900,208
|
|
20250417,151200,4808592225,34950,35000,35000,34900,224
|
|
20250417,151100,4800763425,34950,34950,35000,34950,358
|
|
20250417,151000,4788248825,34950,34850,34950,34850,103
|
|
20250417,150900,4784655525,34900,34900,35000,34850,328
|
|
20250417,150800,4773191125,34950,34850,34950,34800,187
|
|
20250417,150700,4766670375,34850,34800,34900,34750,360
|
|
20250417,150600,4754127575,34800,34850,34900,34800,351
|
|
20250417,150500,4741888075,34850,34950,34950,34850,271
|
|
20250417,150400,4732423425,34850,34900,34950,34800,132
|
|
20250417,150300,4727822575,34900,34950,35000,34850,2887
|
|
20250417,150200,4626806225,34900,34850,34950,34850,90
|
|
20250417,150100,4623663475,34850,34700,34850,34700,315
|
|
20250417,150000,4612714475,34700,34750,34800,34700,251
|
|
20250417,145900,4603993025,34750,34750,34800,34750,268
|
|
20250417,145800,4594667275,34750,34800,34800,34650,209
|
|
20250417,145700,4587404975,34750,34700,34750,34700,287
|
|
20250417,145600,4577434275,34650,34600,34650,34600,161
|
|
20250417,145500,4571862125,34550,34500,34550,34500,187
|
|
20250417,145400,4565401775,34550,34600,34700,34550,319
|
|
20250417,145300,4554345925,34600,34800,34800,34550,459
|
|
20250417,145200,4538398575,34850,34750,34850,34750,70
|
|
20250417,145100,4535963275,34700,34800,34800,34650,317
|
|
20250417,145000,4524940525,34800,35150,35250,34750,2428
|
|
20250417,144900,4440023725,35100,35250,35300,35100,2075
|
|
20250417,144800,4366909225,35250,35200,35250,35100,3877
|
|
20250417,144700,4230405225,35200,35100,35200,35050,2200
|
|
20250417,144600,4153074025,35150,35050,35150,35000,3566
|
|
20250417,144500,4027892575,35100,34900,35100,34900,1812
|
|
20250417,144400,3964523275,34900,34900,35000,34900,534
|
|
20250417,144300,3945846275,34900,34950,35000,34900,748
|
|
20250417,144200,3919706225,34900,35000,35000,34900,350
|
|
20250417,144100,3907458825,34950,34900,34950,34900,386
|
|
20250417,144000,3893976975,34900,34950,35000,34900,584
|
|
20250417,143900,3873542925,34950,34950,35000,34900,454
|
|
20250417,143800,3857668675,34950,35000,35000,34900,445
|
|
20250417,143700,3842104025,34950,34950,35000,34900,598
|
|
20250417,143600,3821186425,34950,34950,35000,34900,586
|
|
20250417,143500,3800701825,34950,34950,35000,34950,400
|
|
20250417,143400,3786721775,34900,35000,35000,34900,491
|
|
20250417,143300,3769563225,34950,34950,35000,34900,549
|
|
20250417,143200,3750372775,34950,34900,34950,34900,367
|
|
20250417,143100,3737552275,34850,34950,34950,34850,937
|
|
20250417,143000,3704864675,34900,34900,34900,34850,520
|
|
20250417,142900,3686717375,34900,34850,34900,34850,590
|
|
20250417,142800,3666135825,34850,34750,34850,34750,451
|
|
20250417,142700,3650434475,34750,34750,34850,34700,346
|
|
20250417,142600,3638401925,34850,34850,34900,34750,481
|
|
20250417,142500,3621636375,34800,34850,34850,34800,610
|
|
20250417,142400,3600392825,34850,34800,34900,34800,548
|
|
20250417,142300,3581295325,34800,34800,34900,34800,284
|
|
20250417,142200,3571399175,34800,34850,34950,34750,492
|
|
20250417,142100,3554229425,34850,34850,34850,34800,519
|
|
20250417,142000,3536152425,34800,34800,34900,34750,2805
|
|
20250417,141900,3438577225,34850,34950,34950,34850,2834
|
|
20250417,141800,3339774175,34950,34950,34950,34850,474
|
|
20250417,141700,3323217325,34900,34900,34950,34850,2039
|
|
20250417,141600,3252032325,34900,34850,34900,34800,2730
|
|
20250417,141500,3156759775,34800,34800,34900,34800,722
|
|
20250417,141400,3131614525,34800,34800,34850,34750,461
|
|
20250417,141300,3115551225,34850,34750,34850,34750,582
|
|
20250417,141200,3095296775,34750,34750,34800,34700,544
|
|
20250417,141100,3076392775,34700,34650,34700,34650,208
|
|
20250417,141000,3069179525,34650,34550,34650,34550,365
|
|
20250417,140900,3056532375,34550,34600,34600,34550,464
|
|
20250417,140800,3040479025,34550,34650,34700,34550,602
|
|
20250417,140700,3019641275,34650,34500,34650,34500,338
|
|
20250417,140600,3007945650,34500,34550,34600,34500,863
|
|
20250417,140500,2978129200,34600,34600,34650,34600,505
|
|
20250417,140400,2960638450,34600,34600,34650,34550,459
|
|
20250417,140300,2944742200,34650,34600,34650,34550,635
|
|
20250417,140200,2922743800,34600,34550,34600,34550,299
|
|
20250417,140100,2912400000,34550,34700,34750,34500,872
|
|
20250417,140000,2882195150,34700,34750,34800,34700,360
|
|
20250417,135900,2869684000,34750,34700,34850,34700,678
|
|
20250417,135800,2846123350,34700,34650,34700,34600,406
|
|
20250417,135700,2832043850,34650,34650,34700,34650,484
|
|
20250417,135600,2815250750,34650,34750,34750,34650,1561
|
|
20250417,135500,2761021950,34750,34750,34800,34700,657
|
|
20250417,135400,2738180850,34750,34750,34850,34750,638
|
|
20250417,135300,2715987650,34750,34700,34850,34700,509
|
|
20250417,135200,2698274300,34700,34700,34800,34700,411
|
|
20250417,135100,2683989450,34700,34650,34750,34650,426
|
|
20250417,135000,2669209350,34650,34750,34800,34600,655
|
|
20250417,134900,2646471000,34750,34800,34850,34750,506
|
|
20250417,134800,2628851300,34800,34800,34900,34800,618
|
|
20250417,134700,2607330450,34750,34850,34900,34750,901
|
|
20250417,134600,2575916900,34850,34800,34900,34800,339
|
|
20250417,134500,2564096350,34800,34850,34900,34800,1330
|
|
20250417,134400,2517735950,34850,34850,34950,34800,929
|
|
20250417,134300,2485334000,34850,34850,35000,34850,977
|
|
20250417,134200,2451163650,34850,34850,34950,34850,571
|
|
20250417,134100,2431230200,34850,34950,35000,34850,682
|
|
20250417,134000,2407412700,34950,34850,34950,34850,335
|
|
20250417,133900,2395708800,34900,34900,34950,34800,670
|
|
20250417,133800,2372340600,34950,35000,35000,34900,484
|
|
20250417,133700,2355418700,34850,34950,35000,34850,752
|
|
20250417,133600,2329130350,35000,34850,35000,34850,461
|
|
20250417,133500,2313009000,34850,34800,35000,34800,803
|
|
20250417,133400,2284968250,34800,34800,34900,34750,721
|
|
20250417,133300,2259852950,34800,34850,34850,34700,2224
|
|
20250417,133200,2182498700,34800,34700,34800,34650,1023
|
|
20250417,133100,2146997900,34700,34500,34700,34500,4955
|
|
20250417,133000,1975541700,34500,34400,34550,34300,1862
|
|
20250417,132900,1911369800,34400,34350,34400,34300,338
|
|
20250417,132800,1899749300,34350,34050,34350,34050,816
|
|
20250417,132700,1871798650,34200,33950,34200,33950,404
|
|
20250417,132600,1857999500,33950,34100,34200,33950,388
|
|
20250417,132500,1844775150,34100,34100,34100,34000,389
|
|
20250417,132400,1831510350,34100,33950,34150,33900,615
|
|
20250417,132300,1810586950,33950,33900,33950,33900,391
|
|
20250417,132200,1797312600,33900,33800,33950,33750,128
|
|
20250417,132100,1792983200,33750,33750,34000,33750,20
|
|
20250417,132000,1792305950,33750,33900,34000,33750,469
|
|
20250417,131900,1776443650,34000,33850,34000,33850,151
|
|
20250417,131800,1771332150,33850,33950,33950,33850,907
|
|
20250417,131700,1740551600,34050,34000,34050,34000,434
|
|
20250417,131600,1725791250,34000,34000,34000,34000,241
|
|
20250417,131500,1717597250,34000,34100,34100,34000,269
|
|
20250417,131400,1708449350,34100,34050,34100,34050,231
|
|
20250417,131300,1700582650,34100,34100,34100,34100,100
|
|
20250417,131200,1697172650,34150,34150,34150,34150,2
|
|
20250417,131100,1697104350,34050,34100,34100,34050,144
|
|
20250417,131000,1692194000,34100,34150,34200,34100,603
|
|
20250417,130900,1671605450,34200,34250,34300,34200,1381
|
|
20250417,130800,1624341750,34250,34250,34250,34200,56
|
|
20250417,130700,1622423800,34300,34300,34300,34300,3
|
|
20250417,130600,1622320900,34300,34250,34300,34250,162
|
|
20250417,130500,1616764350,34250,34250,34250,34200,32
|
|
20250417,130400,1615668450,34200,34300,34300,34200,102
|
|
20250417,130300,1612171200,34300,34300,34350,34250,1239
|
|
20250417,130200,1569683750,34300,34300,34300,34300,1
|
|
20250417,130100,1569649450,34200,34300,34300,34200,203
|
|
20250417,130000,1562706550,34300,34100,34300,34100,614
|
|
20250417,125900,1541685800,34100,34100,34200,34100,27
|
|
20250417,125800,1540764200,34150,34050,34150,34050,62
|
|
20250417,125700,1538647850,34050,34100,34100,34050,475
|
|
20250417,125600,1522467200,34200,34200,34200,34100,91
|
|
20250417,125500,1519355650,34200,34100,34200,34100,17
|
|
20250417,125400,1518774950,34100,34200,34250,34050,517
|
|
20250417,125300,1501144950,34200,34100,34250,34100,430
|
|
20250417,125200,1486468650,34200,34100,34200,34100,97
|
|
20250417,125100,1483156350,34150,34150,34200,34100,858
|
|
20250417,125000,1453861700,34150,34150,34150,34150,460
|
|
20250417,124900,1438152700,34150,34250,34250,34150,1772
|
|
20250417,124800,1377561750,34250,34250,34250,34200,102
|
|
20250417,124700,1374071800,34200,34250,34250,34150,267
|
|
20250417,124600,1364939100,34250,34250,34300,34250,668
|
|
20250417,124500,1342058500,34250,34300,34350,34200,903
|
|
20250417,124400,1311118550,34300,34300,34350,34300,567
|
|
20250417,124300,1291670050,34300,34250,34300,34250,190
|
|
20250417,124200,1285153150,34300,34300,34350,34250,707
|
|
20250417,124100,1260884100,34400,34200,34400,34150,1226
|
|
20250417,124000,1218845650,34150,34100,34200,34000,1268
|
|
20250417,123900,1175645000,34100,34100,34200,34050,584
|
|
20250417,123800,1155701050,34050,34000,34050,34000,179
|
|
20250417,123700,1149609300,34000,34050,34050,34000,229
|
|
20250417,123600,1141822050,34150,33800,34200,33800,1862
|
|
20250417,123500,1078618750,33900,33850,33900,33750,235
|
|
20250417,123400,1070658350,33900,33600,34000,33600,1808
|
|
20250417,123300,1009542200,33550,33550,33550,33500,133
|
|
20250417,123200,1005080150,33550,33575,33575,33450,230
|
|
20250417,123100,997366850,33550,33450,33550,33450,208
|
|
20250417,123000,990397500,33400,33450,33500,33400,232
|
|
20250417,122900,982631350,33450,33350,33450,33350,444
|
|
20250417,122800,967800400,33350,33400,33400,33350,30
|
|
20250417,122700,966798550,33400,33400,33400,33350,10
|
|
20250417,122600,966464600,33350,33300,33350,33300,125
|
|
20250417,122500,962296350,33350,33350,33350,33300,64
|
|
20250417,122400,960164500,33350,33300,33350,33300,7
|
|
20250417,122300,959931100,33300,33200,33300,33200,11
|
|
20250417,122200,959564900,33200,33350,33350,33200,11
|
|
20250417,122100,959198200,33150,33200,33200,33150,48
|
|
20250417,122000,957605650,33200,33300,33300,33200,87
|
|
20250417,121900,954708650,33300,33300,33300,33250,112
|
|
20250417,121800,950979100,33300,33350,33400,33300,42
|
|
20250417,121700,949578200,33350,33400,33400,33350,97
|
|
20250417,121600,946342950,33350,33350,33350,33350,100
|
|
20250417,121500,943007950,33350,33400,33400,33350,288
|
|
20250417,121400,933395300,33400,33350,33400,33350,11
|
|
20250417,121300,933027950,33350,33400,33400,33350,393
|
|
20250417,121200,919901850,33400,33400,33400,33350,82
|
|
20250417,121100,917163100,33350,33400,33400,33350,4
|
|
20250417,121000,917029650,33400,33400,33400,33350,17
|
|
20250417,120900,916461900,33350,33300,33350,33300,52
|
|
20250417,120800,914728800,33300,33300,33300,33300,1
|
|
20250417,120700,914695500,33350,33350,33400,33300,546
|
|
20250417,120600,896486600,33300,33300,33300,33300,7
|
|
20250417,120500,896253500,33300,33400,33400,33300,4
|
|
20250417,120400,896120100,33300,33300,33300,33300,3
|
|
20250417,120300,896020200,33300,33400,33400,33300,16
|
|
20250417,120200,895485900,33450,33250,33450,33250,13
|
|
20250417,120100,895051500,33250,33250,33250,33250,2
|
|
20250417,120000,894985000,33250,33350,33350,33250,9
|
|
20250417,115900,894684950,33350,33250,33350,33250,302
|
|
20250417,115800,884626500,33250,33300,33300,33250,169
|
|
20250417,115700,878998850,33350,33400,33400,33350,91
|
|
20250417,115600,875963600,33400,33500,33500,33400,11
|
|
20250417,115500,875595300,33500,33350,33500,33300,191
|
|
20250417,115400,869217350,33350,33350,33350,33350,3
|
|
20250417,115300,869117300,33350,33450,33450,33350,84
|
|
20250417,115200,866307600,33450,33300,33450,33300,10
|
|
20250417,115100,865973400,33300,33450,33450,33300,2
|
|
20250417,115000,865906650,33450,33300,33450,33300,164
|
|
20250417,114900,860421150,33300,33300,33300,33300,2
|
|
20250417,114800,860354550,33450,33450,33450,33300,13
|
|
20250417,114700,859919850,33450,33300,33450,33300,82
|
|
20250417,114600,857181200,33300,33450,33450,33300,2
|
|
20250417,114500,857114450,33450,33400,33450,33300,10
|
|
20250417,114400,856780300,33400,33350,33400,33300,191
|
|
20250417,114300,850402350,33250,33350,33350,33250,3
|
|
20250417,114200,850302400,33250,33350,33350,33250,147
|
|
20250417,114100,845400150,33250,33350,33350,33250,11
|
|
20250417,114000,845033400,33250,33300,33350,33250,20
|
|
20250417,113900,844367600,33300,33250,33300,33250,90
|
|
20250417,113800,841371100,33300,33250,33300,33250,35
|
|
20250417,113700,840207000,33250,33300,33300,33250,10
|
|
20250417,113600,839874100,33250,33250,33250,33200,91
|
|
20250417,113500,836848400,33250,33250,33250,33200,167
|
|
20250417,113400,831295800,33200,33200,33250,33200,9
|
|
20250417,113300,830996850,33200,33150,33250,33150,15
|
|
20250417,113200,830498600,33250,33150,33250,33150,385
|
|
20250417,113100,817723500,33100,33150,33150,33100,109
|
|
20250417,113000,814110250,33150,33150,33150,33050,52
|
|
20250417,112900,812390150,33050,33150,33150,33050,5
|
|
20250417,112800,812224500,33150,33050,33150,33050,3
|
|
20250417,112700,812125150,33000,33150,33150,33000,46
|
|
20250417,112600,810600700,33150,33150,33150,32950,12
|
|
20250417,112500,810203100,32950,32950,32950,32950,2
|
|
20250417,112400,810137200,32950,33150,33150,32950,4
|
|
20250417,112300,810004800,32900,32900,32900,32900,53
|
|
20250417,112200,808261100,33150,33150,33150,33000,244
|
|
20250417,112100,800207750,33150,33050,33150,33000,60
|
|
20250417,112000,798227200,33000,33050,33200,33000,239
|
|
20250417,111900,790338350,33050,33200,33200,33050,3
|
|
20250417,111800,790238900,33200,33000,33200,33000,11
|
|
20250417,111700,789874200,33000,33000,33150,33000,162
|
|
20250417,111600,784513950,33200,33000,33200,33000,3
|
|
20250417,111500,784414550,33000,33200,33200,33000,12
|
|
20250417,111400,784016750,33200,33000,33250,33000,99
|
|
20250417,111300,780740050,33000,33050,33050,33000,100
|
|
20250417,111200,777435400,33050,33200,33200,33050,403
|
|
20250417,111100,764069750,33200,33050,33200,33050,9
|
|
20250417,111000,763771100,33050,33200,33200,33050,46
|
|
20250417,110900,762249900,33050,33050,33150,33050,64
|
|
20250417,110800,760129400,33050,33050,33150,33050,608
|
|
20250417,110700,740033650,33000,33050,33050,33000,88
|
|
20250417,110600,737129050,33000,33000,33000,33000,3
|
|
20250417,110500,737030050,33050,33050,33050,33050,1
|
|
20250417,110400,736997000,33050,33000,33050,33000,22
|
|
20250417,110300,736270900,33050,33050,33050,33000,16
|
|
20250417,110200,735742250,33000,33050,33050,33000,3
|
|
20250417,110100,735643150,33000,33000,33050,33000,181
|
|
20250417,110000,729670100,33000,33050,33050,33000,65
|
|
20250417,105900,727524350,33050,33000,33050,33000,637
|
|
20250417,105800,706503250,33000,33000,33000,33000,110
|
|
20250417,105700,702873250,32900,32950,33000,32900,224
|
|
20250417,105600,695493900,32900,32900,32950,32900,125
|
|
20250417,105500,691381000,32900,32950,32950,32900,13
|
|
20250417,105400,690953200,32950,32950,32950,32950,58
|
|
20250417,105300,689042100,32950,32950,32950,32950,34
|
|
20250417,105200,687921800,32950,32850,32950,32850,11
|
|
20250417,105100,687559450,32850,32900,32900,32850,19
|
|
20250417,105000,686934750,32900,32950,32950,32850,135
|
|
20250417,104900,682493200,32900,33050,33050,32900,326
|
|
20250417,104800,671766500,33050,33050,33050,33050,1
|
|
20250417,104700,671733450,33050,32950,33050,32900,22
|
|
20250417,104600,671008900,33000,33000,33000,33000,2
|
|
20250417,104500,670942900,33000,33000,33050,33000,511
|
|
20250417,104400,654079700,32950,32900,33000,32900,137
|
|
20250417,104300,649568100,32950,33000,33000,32950,238
|
|
20250417,104200,641725850,32950,32950,32950,32950,8
|
|
20250417,104100,641462250,32950,32950,33000,32950,46
|
|
20250417,104000,639946150,32950,32950,33000,32950,6
|
|
20250417,103900,639748350,32950,32950,32950,32950,2
|
|
20250417,103800,639682450,32950,33000,33000,32950,4
|
|
20250417,103700,639550500,33000,32950,33000,32950,320
|
|
20250417,103600,629006050,33000,32950,33000,32950,139
|
|
20250417,103500,624425650,33000,32950,33000,32950,189
|
|
20250417,103400,618198000,33000,33050,33050,32950,12
|
|
20250417,103300,617801650,33000,33000,33050,32950,398
|
|
20250417,103200,604673500,33000,33000,33000,33000,52
|
|
20250417,103100,602957500,33000,33050,33050,33000,8
|
|
20250417,103000,602693450,33050,33000,33100,33000,22
|
|
20250417,102900,601966550,33000,33100,33100,33000,22
|
|
20250417,102800,601238650,33100,33050,33100,33050,3
|
|
20250417,102700,601139400,33050,33050,33050,33050,11
|
|
20250417,102600,600775850,33100,33050,33100,33050,11
|
|
20250417,102500,600411900,32950,32950,32950,32950,1
|
|
20250417,102400,600378950,32950,33050,33050,32950,3
|
|
20250417,102300,600280000,33100,33050,33100,33000,102
|
|
20250417,102200,596910800,32950,33000,33000,32950,191
|
|
20250417,102100,590611275,33050,33000,33050,33000,258
|
|
20250417,102000,582094225,32950,33000,33000,32950,65
|
|
20250417,101900,579949875,33050,33050,33050,33050,9
|
|
20250417,101800,579652425,33050,33000,33050,32950,52
|
|
20250417,101700,577938325,33000,33000,33000,33000,178
|
|
20250417,101600,572064325,33050,33050,33050,33050,52
|
|
20250417,101500,570345725,33100,33000,33100,33000,32
|
|
20250417,101400,569287825,33050,33050,33050,33050,15
|
|
20250417,101300,568792075,33000,33000,33000,33000,0
|
|
20250417,101200,568792075,33000,33000,33000,33000,118
|
|
20250417,101100,564898075,33100,33100,33100,33000,94
|
|
20250417,101000,561793875,33100,33000,33100,33000,4
|
|
20250417,100900,561661775,33100,33050,33100,33000,172
|
|
20250417,100800,555974375,33050,32900,33050,32900,11
|
|
20250417,100700,555611275,32900,33050,33050,32900,483
|
|
20250417,100600,539671375,33050,32950,33050,32900,803
|
|
20250417,100500,513228725,32950,33000,33050,32950,202
|
|
20250417,100400,506562675,33100,33000,33200,33000,24
|
|
20250417,100300,505768175,33000,33050,33050,33000,583
|
|
20250417,100200,486522825,33050,33050,33050,33050,5
|
|
20250417,100100,486357575,33250,33250,33250,33250,0
|
|
20250417,100000,486357575,33250,33250,33250,33050,4
|
|
20250417,095900,486224975,33300,33150,33300,33100,122
|
|
20250417,095800,482180925,33150,33050,33200,33050,170
|
|
20250417,095700,476539375,33050,33050,33050,33050,102
|
|
20250417,095600,473168275,33050,33075,33100,33050,114
|
|
20250417,095500,469397950,33050,33050,33100,33050,11
|
|
20250417,095400,469034350,33100,33050,33100,33050,55
|
|
20250417,095300,467216450,33150,33100,33150,33050,71
|
|
20250417,095200,464866400,33100,33100,33100,33100,10
|
|
20250417,095100,464535400,33100,33100,33100,33100,177
|
|
20250417,095000,458676700,33100,33100,33100,33100,4
|
|
20250417,094900,458544300,33200,33200,33200,33200,0
|
|
20250417,094800,458544300,33200,33150,33200,33100,636
|
|
20250417,094700,437453500,33200,33200,33200,33200,400
|
|
20250417,094600,424173500,33200,33200,33200,33100,14
|
|
20250417,094500,423709000,33200,33200,33200,33200,16
|
|
20250417,094400,423177800,33150,33100,33150,33100,49
|
|
20250417,094300,421554600,33100,33100,33150,33100,38
|
|
20250417,094200,420296700,33150,33200,33200,33150,369
|
|
20250417,094100,408064300,33250,33150,33250,33150,10
|
|
20250417,094000,407732200,33200,33200,33200,33200,0
|
|
20250417,093900,407732200,33200,33200,33200,33200,115
|
|
20250417,093800,403914200,33250,33300,33300,33200,120
|
|
20250417,093700,399924050,33350,33350,33350,33350,0
|
|
20250417,093600,399924050,33350,33300,33350,33300,19
|
|
20250417,093500,399291100,33300,33150,33300,33150,133
|
|
20250417,093400,394877350,33100,33100,33100,33100,2
|
|
20250417,093300,394811150,33250,33200,33250,33150,193
|
|
20250417,093200,388409100,33200,33200,33200,33200,249
|
|
20250417,093100,380142300,33200,33250,33250,33200,108
|
|
20250417,093000,376556450,33200,33350,33350,33200,76
|
|
20250417,092900,374028450,33400,33300,33400,33300,53
|
|
20250417,092800,372262200,33300,33300,33300,33200,545
|
|
20250417,092700,354128600,33300,33350,33350,33300,26
|
|
20250417,092600,353262600,33350,33400,33500,33350,101
|
|
20250417,092500,349881800,33400,33650,33650,33400,182
|
|
20250417,092400,343797750,33500,33700,33700,33500,101
|
|
20250417,092300,340406450,33750,33400,33750,33400,330
|
|
20250417,092200,329290950,33300,33300,33400,33300,88
|
|
20250417,092100,326360450,33300,33350,33450,33300,136
|
|
20250417,092000,321821750,33500,33250,33500,33250,862
|
|
20250417,091900,293053200,33200,33100,33200,33100,27
|
|
20250417,091800,292157350,33150,33200,33200,33150,33
|
|
20250417,091700,291061850,33200,33250,33250,33100,956
|
|
20250417,091600,259328400,33250,33300,33300,33250,147
|
|
20250417,091500,254437700,33300,33400,33400,33300,155
|
|
20250417,091400,249269450,33300,33200,33350,33200,140
|
|
20250417,091300,244608150,33200,33200,33250,33200,141
|
|
20250417,091200,239924950,33200,33300,33300,33200,287
|
|
20250417,091100,230387800,33300,33400,33400,33275,1483
|
|
20250417,091000,180988650,33450,33400,33450,33400,150
|
|
20250417,090900,175976600,33350,33400,33400,33350,43
|
|
20250417,090800,174540500,33400,33400,33450,33350,362
|
|
20250417,090700,162456700,33500,33600,33600,33450,328
|
|
20250417,090600,151460000,33600,33700,33700,33500,889
|
|
20250417,090500,121595550,33750,33750,33750,33600,255
|
|
20250417,090400,113013850,33750,33900,33900,33700,1134
|
|
20250417,090300,74697700,33900,33900,34000,33850,78
|
|
20250417,090200,72052500,33950,33750,34000,33750,407
|
|
20250417,090100,58233050,33750,34000,34050,33750,1086
|
|
20250417,090000,21443150,33950,34000,34050,33750,631
|