571 lines
29 KiB
CSV
571 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,182800,235304000,40250,40250,40250,40250,582
|
|
20250408,182700,235304000,40250,40250,40250,40250,0
|
|
20250408,182600,235304000,40250,40250,40250,40250,0
|
|
20250408,182500,235304000,40250,40250,40250,40250,0
|
|
20250408,182400,235304000,40250,40250,40250,40250,0
|
|
20250408,182300,235304000,40250,40250,40250,40250,0
|
|
20250408,182200,235304000,40250,40250,40250,40250,0
|
|
20250408,182100,235304000,40250,40250,40250,40250,0
|
|
20250408,182000,235304000,40250,40250,40250,40250,0
|
|
20250408,181900,235304000,40250,40250,40250,40250,0
|
|
20250408,181800,235304000,40250,40250,40250,40250,0
|
|
20250408,181700,235304000,40250,40250,40250,40250,0
|
|
20250408,181600,235304000,40250,40250,40250,40250,0
|
|
20250408,181500,235304000,40250,40250,40250,40250,0
|
|
20250408,181400,235304000,40250,40250,40250,40250,0
|
|
20250408,181300,235304000,40250,40250,40250,40250,0
|
|
20250408,181200,235304000,40250,40250,40250,40250,0
|
|
20250408,181100,235304000,40250,40250,40250,40250,0
|
|
20250408,181000,235304000,40250,40250,40250,40250,0
|
|
20250408,180900,235304000,40250,40250,40250,40250,0
|
|
20250408,180800,235304000,40250,40250,40250,40250,0
|
|
20250408,180700,235304000,40250,40250,40250,40250,0
|
|
20250408,180600,235304000,40250,40250,40250,40250,0
|
|
20250408,180500,235304000,40250,40250,40250,40250,0
|
|
20250408,180400,235304000,40250,40250,40250,40250,0
|
|
20250408,180300,235304000,40250,40250,40250,40250,0
|
|
20250408,180200,235304000,40250,40250,40250,40250,0
|
|
20250408,180100,235304000,40250,40250,40250,40250,0
|
|
20250408,180000,235304000,40250,40250,40250,40250,0
|
|
20250408,175900,235304000,40250,40250,40250,40250,0
|
|
20250408,175800,235304000,40250,40250,40250,40250,582
|
|
20250408,175700,235304000,40250,40250,40250,40250,0
|
|
20250408,175600,235304000,40250,40250,40250,40250,0
|
|
20250408,175500,235304000,40250,40250,40250,40250,0
|
|
20250408,175400,235304000,40250,40250,40250,40250,0
|
|
20250408,175300,235304000,40250,40250,40250,40250,0
|
|
20250408,175200,235304000,40250,40250,40250,40250,0
|
|
20250408,175100,235304000,40250,40250,40250,40250,0
|
|
20250408,175000,235304000,40250,40250,40250,40250,0
|
|
20250408,174900,235304000,40250,40250,40250,40250,0
|
|
20250408,174800,235304000,40250,40250,40250,40250,0
|
|
20250408,174700,235304000,40250,40250,40250,40250,0
|
|
20250408,174600,235304000,40250,40250,40250,40250,0
|
|
20250408,174500,235304000,40250,40250,40250,40250,0
|
|
20250408,174400,235304000,40250,40250,40250,40250,0
|
|
20250408,174300,235304000,40250,40250,40250,40250,0
|
|
20250408,174200,235304000,40250,40250,40250,40250,0
|
|
20250408,174100,235304000,40250,40250,40250,40250,0
|
|
20250408,174000,235304000,40250,40250,40250,40250,0
|
|
20250408,173900,235304000,40250,40250,40250,40250,0
|
|
20250408,173800,235304000,40250,40250,40250,40250,0
|
|
20250408,173700,235304000,40250,40250,40250,40250,0
|
|
20250408,173600,235304000,40250,40250,40250,40250,0
|
|
20250408,173500,235304000,40250,40250,40250,40250,0
|
|
20250408,173400,235304000,40250,40250,40250,40250,0
|
|
20250408,173300,235304000,40250,40250,40250,40250,0
|
|
20250408,173200,235304000,40250,40250,40250,40250,0
|
|
20250408,173100,235304000,40250,40250,40250,40250,0
|
|
20250408,173000,235304000,40250,40250,40250,40250,0
|
|
20250408,172900,235304000,40250,40250,40250,40250,0
|
|
20250408,172800,235304000,40250,40250,40250,40250,582
|
|
20250408,172700,235304000,40250,40250,40250,40250,0
|
|
20250408,172600,235304000,40250,40250,40250,40250,0
|
|
20250408,172500,235304000,40250,40250,40250,40250,0
|
|
20250408,172400,235304000,40250,40250,40250,40250,0
|
|
20250408,172300,235304000,40250,40250,40250,40250,0
|
|
20250408,172200,235304000,40250,40250,40250,40250,0
|
|
20250408,172100,235304000,40250,40250,40250,40250,0
|
|
20250408,172000,235304000,40250,40250,40250,40250,0
|
|
20250408,171900,235304000,40250,40250,40250,40250,0
|
|
20250408,171800,235304000,40250,40250,40250,40250,0
|
|
20250408,171700,235304000,40250,40250,40250,40250,0
|
|
20250408,171600,235304000,40250,40250,40250,40250,0
|
|
20250408,171500,235304000,40250,40250,40250,40250,0
|
|
20250408,171400,235304000,40250,40250,40250,40250,0
|
|
20250408,171300,235304000,40250,40250,40250,40250,0
|
|
20250408,171200,235304000,40250,40250,40250,40250,0
|
|
20250408,171100,235304000,40250,40250,40250,40250,0
|
|
20250408,171000,235304000,40250,40250,40250,40250,0
|
|
20250408,170900,235304000,40250,40250,40250,40250,0
|
|
20250408,170800,235304000,40250,40250,40250,40250,0
|
|
20250408,170700,235304000,40250,40250,40250,40250,0
|
|
20250408,170600,235304000,40250,40250,40250,40250,0
|
|
20250408,170500,235304000,40250,40250,40250,40250,0
|
|
20250408,170400,235304000,40250,40250,40250,40250,0
|
|
20250408,170300,235304000,40250,40250,40250,40250,0
|
|
20250408,170200,235304000,40250,40250,40250,40250,0
|
|
20250408,170100,235304000,40250,40250,40250,40250,0
|
|
20250408,170000,235304000,40250,40250,40250,40250,0
|
|
20250408,165900,235304000,40250,40250,40250,40250,0
|
|
20250408,165800,235304000,40250,40250,40250,40250,582
|
|
20250408,165700,235304000,40250,40250,40250,40250,0
|
|
20250408,165600,235304000,40250,40250,40250,40250,0
|
|
20250408,165500,235304000,40250,40250,40250,40250,0
|
|
20250408,165400,235304000,40250,40250,40250,40250,0
|
|
20250408,165300,235304000,40250,40250,40250,40250,0
|
|
20250408,165200,235304000,40250,40250,40250,40250,0
|
|
20250408,165100,235304000,40250,40250,40250,40250,0
|
|
20250408,165000,235304000,40250,40250,40250,40250,0
|
|
20250408,164900,235304000,40250,40250,40250,40250,0
|
|
20250408,164800,235304000,40250,40250,40250,40250,0
|
|
20250408,164700,235304000,40250,40250,40250,40250,0
|
|
20250408,164600,235304000,40250,40250,40250,40250,0
|
|
20250408,164500,235304000,40250,40250,40250,40250,0
|
|
20250408,164400,235304000,40250,40250,40250,40250,0
|
|
20250408,164300,235304000,40250,40250,40250,40250,0
|
|
20250408,164200,235304000,40250,40250,40250,40250,0
|
|
20250408,164100,235304000,40250,40250,40250,40250,0
|
|
20250408,164000,235304000,40250,40250,40250,40250,0
|
|
20250408,163900,235304000,40250,40250,40250,40250,0
|
|
20250408,163800,235304000,40250,40250,40250,40250,0
|
|
20250408,163700,235304000,40250,40250,40250,40250,0
|
|
20250408,163600,235304000,40250,40250,40250,40250,0
|
|
20250408,163500,235304000,40250,40250,40250,40250,0
|
|
20250408,163400,235304000,40250,40250,40250,40250,0
|
|
20250408,163300,235304000,40250,40250,40250,40250,0
|
|
20250408,163200,235304000,40250,40250,40250,40250,0
|
|
20250408,163100,235304000,40250,40250,40250,40250,0
|
|
20250408,163000,235304000,40250,40250,40250,40250,0
|
|
20250408,162900,235304000,40250,40250,40250,40250,0
|
|
20250408,162800,235304000,40250,40250,40250,40250,582
|
|
20250408,162700,235304000,40250,40250,40250,40250,0
|
|
20250408,162600,235304000,40250,40250,40250,40250,0
|
|
20250408,162500,235304000,40250,40250,40250,40250,0
|
|
20250408,162400,235304000,40250,40250,40250,40250,0
|
|
20250408,162300,235304000,40250,40250,40250,40250,0
|
|
20250408,162200,235304000,40250,40250,40250,40250,0
|
|
20250408,162100,235304000,40250,40250,40250,40250,0
|
|
20250408,162000,235304000,40250,40250,40250,40250,0
|
|
20250408,161900,235304000,40250,40250,40250,40250,0
|
|
20250408,161800,235304000,40250,40250,40250,40250,0
|
|
20250408,161700,235304000,40250,40250,40250,40250,0
|
|
20250408,161600,235304000,40250,40250,40250,40250,0
|
|
20250408,161500,235304000,40250,40250,40250,40250,0
|
|
20250408,161400,235304000,40250,40250,40250,40250,0
|
|
20250408,161300,235304000,40250,40250,40250,40250,0
|
|
20250408,161200,235304000,40250,40250,40250,40250,0
|
|
20250408,161100,235304000,40250,40250,40250,40250,0
|
|
20250408,161000,235304000,40250,40250,40250,40250,0
|
|
20250408,160900,235304000,40250,40250,40250,40250,0
|
|
20250408,160800,235304000,40250,40250,40250,40250,0
|
|
20250408,160700,235304000,40250,40250,40250,40250,0
|
|
20250408,160600,235304000,40250,40250,40250,40250,0
|
|
20250408,160500,235304000,40250,40250,40250,40250,0
|
|
20250408,160400,235304000,40250,40250,40250,40250,0
|
|
20250408,160300,235304000,40250,40250,40250,40250,0
|
|
20250408,160200,235304000,40250,40250,40250,40250,0
|
|
20250408,160100,235304000,40250,40250,40250,40250,0
|
|
20250408,160000,235304000,40250,40250,40250,40250,0
|
|
20250408,155900,235304000,40250,40250,40250,40250,0
|
|
20250408,155800,235304000,40250,40250,40250,40250,582
|
|
20250408,155700,235304000,40250,40250,40250,40250,0
|
|
20250408,155600,235304000,40250,40250,40250,40250,0
|
|
20250408,155500,235304000,40250,40250,40250,40250,0
|
|
20250408,155400,235304000,40250,40250,40250,40250,0
|
|
20250408,155300,235304000,40250,40250,40250,40250,0
|
|
20250408,155200,235304000,40250,40250,40250,40250,0
|
|
20250408,155100,235304000,40250,40250,40250,40250,0
|
|
20250408,155000,235304000,40250,40250,40250,40250,0
|
|
20250408,154900,235304000,40250,40250,40250,40250,0
|
|
20250408,154800,235304000,40250,40250,40250,40250,0
|
|
20250408,154700,235304000,40250,40250,40250,40250,0
|
|
20250408,154600,235304000,40250,40250,40250,40250,0
|
|
20250408,154500,235304000,40250,40250,40250,40250,0
|
|
20250408,154400,235304000,40250,40250,40250,40250,0
|
|
20250408,154300,235304000,40250,40250,40250,40250,0
|
|
20250408,154200,235304000,40250,40250,40250,40250,0
|
|
20250408,154100,235304000,40250,40250,40250,40250,0
|
|
20250408,154000,235304000,40250,40250,40250,40250,0
|
|
20250408,153900,235304000,40250,40250,40250,40250,0
|
|
20250408,153800,235304000,40250,40250,40250,40250,0
|
|
20250408,153700,235304000,40250,40250,40250,40250,0
|
|
20250408,153600,235304000,40250,40250,40250,40250,0
|
|
20250408,153500,235304000,40250,40250,40250,40250,0
|
|
20250408,153400,235304000,40250,40250,40250,40250,0
|
|
20250408,153300,235304000,40250,40250,40250,40250,0
|
|
20250408,153200,235304000,40250,40250,40250,40250,0
|
|
20250408,153100,235304000,40250,40250,40250,40250,0
|
|
20250408,153000,235304000,40250,40250,40250,40250,582
|
|
20250408,152900,211878500,40250,40250,40250,40250,0
|
|
20250408,152800,211878500,40250,40250,40250,40250,0
|
|
20250408,152700,211878500,40250,40250,40250,40250,0
|
|
20250408,152600,211878500,40250,40250,40250,40250,0
|
|
20250408,152500,211878500,40250,40250,40250,40250,0
|
|
20250408,152400,211878500,40250,40250,40250,40250,0
|
|
20250408,152300,211878500,40250,40250,40250,40250,0
|
|
20250408,152200,211878500,40250,40250,40250,40250,0
|
|
20250408,152100,211878500,40250,40250,40250,40250,0
|
|
20250408,152000,211878500,40250,40250,40250,40250,0
|
|
20250408,151900,211878500,40250,40250,40250,40250,0
|
|
20250408,151800,211878500,40250,40250,40250,40250,0
|
|
20250408,151700,211878500,40250,40250,40250,40250,28
|
|
20250408,151600,210751500,40250,40250,40250,40250,7
|
|
20250408,151500,210469750,40250,40250,40250,40250,0
|
|
20250408,151400,210469750,40250,40250,40250,40250,0
|
|
20250408,151300,210469750,40250,40250,40250,40250,0
|
|
20250408,151200,210469750,40250,40250,40250,40250,7
|
|
20250408,151100,210188000,40250,40250,40250,40250,0
|
|
20250408,151000,210188000,40250,40250,40250,40250,1
|
|
20250408,150900,210147750,40250,40250,40250,40250,0
|
|
20250408,150800,210147750,40250,40250,40250,40250,7
|
|
20250408,150700,209866000,40250,40250,40250,40250,0
|
|
20250408,150600,209866000,40250,40250,40250,40250,0
|
|
20250408,150500,209866000,40250,40250,40250,40250,0
|
|
20250408,150400,209866000,40250,40250,40250,40250,3
|
|
20250408,150300,209745250,40250,40250,40250,40250,30
|
|
20250408,150200,208537750,40200,40200,40200,40200,0
|
|
20250408,150100,208537750,40200,40200,40200,40200,0
|
|
20250408,150000,208537750,40200,40200,40200,40200,0
|
|
20250408,145900,208537750,40200,40250,40250,40200,13
|
|
20250408,145800,208015050,40250,40250,40250,40250,0
|
|
20250408,145700,208015050,40250,40250,40250,40250,7
|
|
20250408,145600,207733300,40250,40250,40250,40250,0
|
|
20250408,145500,207733300,40250,40250,40250,40250,1
|
|
20250408,145400,207693050,40250,40250,40250,40250,0
|
|
20250408,145300,207693050,40250,40250,40250,40250,9
|
|
20250408,145200,207330800,40250,40250,40250,40250,0
|
|
20250408,145100,207330800,40250,40250,40250,40250,2
|
|
20250408,145000,207250300,40250,40250,40250,40250,0
|
|
20250408,144900,207250300,40250,40250,40250,40250,7
|
|
20250408,144800,206968550,40250,40250,40250,40250,0
|
|
20250408,144700,206968550,40250,40250,40250,40250,1
|
|
20250408,144600,206928300,40250,40250,40250,40250,0
|
|
20250408,144500,206928300,40250,40250,40250,40250,7
|
|
20250408,144400,206646550,40250,40250,40250,40250,0
|
|
20250408,144300,206646550,40250,40250,40250,40250,1
|
|
20250408,144200,206606300,40250,40250,40250,40250,0
|
|
20250408,144100,206606300,40250,40250,40250,40250,7
|
|
20250408,144000,206324550,40250,40250,40250,40250,1
|
|
20250408,143900,206284300,40250,40250,40250,40250,2
|
|
20250408,143800,206203800,40250,40250,40250,40250,7
|
|
20250408,143700,205922050,40250,40250,40250,40250,0
|
|
20250408,143600,205922050,40250,40250,40250,40250,0
|
|
20250408,143500,205922050,40250,40250,40250,40250,1
|
|
20250408,143400,205881800,40250,40250,40250,40250,7
|
|
20250408,143300,205600050,40250,40250,40250,40250,0
|
|
20250408,143200,205600050,40250,40250,40250,40250,0
|
|
20250408,143100,205600050,40250,40250,40250,40250,2
|
|
20250408,143000,205519550,40250,40250,40250,40250,7
|
|
20250408,142900,205237800,40250,40250,40250,40250,0
|
|
20250408,142800,205237800,40250,40250,40250,40250,0
|
|
20250408,142700,205237800,40250,40250,40250,40250,1
|
|
20250408,142600,205197550,40250,40250,40250,40250,0
|
|
20250408,142500,205197550,40250,40250,40250,40250,0
|
|
20250408,142400,205197550,40250,40250,40250,40250,0
|
|
20250408,142300,205197550,40250,40250,40250,40250,1
|
|
20250408,142200,205157300,40250,40250,40250,40250,0
|
|
20250408,142100,205157300,40250,40250,40250,40250,0
|
|
20250408,142000,205157300,40250,40250,40250,40250,0
|
|
20250408,141900,205157300,40250,40250,40250,40250,2
|
|
20250408,141800,205076800,40200,40200,40200,40200,0
|
|
20250408,141700,205076800,40200,40200,40200,40200,0
|
|
20250408,141600,205076800,40200,40200,40200,40200,0
|
|
20250408,141500,205076800,40200,40200,40200,40200,0
|
|
20250408,141400,205076800,40200,40200,40200,40200,0
|
|
20250408,141300,205076800,40200,40200,40200,40200,0
|
|
20250408,141200,205076800,40200,40250,40250,40200,33
|
|
20250408,141100,203749950,40250,40250,40250,40250,2
|
|
20250408,141000,203669450,40250,40250,40250,40250,0
|
|
20250408,140900,203669450,40250,40250,40250,40250,0
|
|
20250408,140800,203669450,40250,40250,40250,40250,0
|
|
20250408,140700,203669450,40250,40250,40250,40250,1
|
|
20250408,140600,203629200,40250,40250,40250,40250,0
|
|
20250408,140500,203629200,40250,40250,40250,40250,0
|
|
20250408,140400,203629200,40250,40250,40250,40250,0
|
|
20250408,140300,203629200,40250,40250,40250,40250,1
|
|
20250408,140200,203588950,40150,40150,40150,40150,0
|
|
20250408,140100,203588950,40150,40150,40150,40150,0
|
|
20250408,140000,203588950,40150,40150,40150,40150,0
|
|
20250408,135900,203588950,40150,40150,40150,40150,0
|
|
20250408,135800,203588950,40150,40150,40150,40150,0
|
|
20250408,135700,203588950,40150,40150,40150,40150,0
|
|
20250408,135600,203588950,40150,40200,40200,40150,12
|
|
20250408,135500,203106750,40150,40150,40150,40150,0
|
|
20250408,135400,203106750,40150,40150,40150,40150,0
|
|
20250408,135300,203106750,40150,40200,40200,40150,112
|
|
20250408,135200,198608500,40250,40250,40250,40250,7
|
|
20250408,135100,198326750,40250,40250,40250,40250,0
|
|
20250408,135000,198326750,40250,40250,40250,40250,1
|
|
20250408,134900,198286500,40250,40250,40250,40250,0
|
|
20250408,134800,198286500,40250,40250,40250,40250,0
|
|
20250408,134700,198286500,40250,40250,40250,40250,0
|
|
20250408,134600,198286500,40250,40250,40250,40250,2
|
|
20250408,134500,198206000,40250,40250,40250,40250,0
|
|
20250408,134400,198206000,40250,40250,40250,40250,0
|
|
20250408,134300,198206000,40250,40250,40250,40250,0
|
|
20250408,134200,198206000,40250,40250,40250,40250,1
|
|
20250408,134100,198165750,40250,40250,40250,40250,0
|
|
20250408,134000,198165750,40250,40250,40250,40250,0
|
|
20250408,133900,198165750,40250,40250,40250,40250,0
|
|
20250408,133800,198165750,40250,40250,40250,40250,2
|
|
20250408,133700,198085250,40250,40250,40250,40250,0
|
|
20250408,133600,198085250,40250,40250,40250,40250,0
|
|
20250408,133500,198085250,40250,40350,40350,40250,115
|
|
20250408,133400,193455700,40400,40450,40450,40400,15
|
|
20250408,133300,192849650,40250,40250,40250,40250,0
|
|
20250408,133200,192849650,40250,40250,40250,40250,0
|
|
20250408,133100,192849650,40250,40250,40250,40250,0
|
|
20250408,133000,192849650,40250,40250,40250,40250,0
|
|
20250408,132900,192849650,40250,40400,40400,40250,112
|
|
20250408,132800,188339050,40450,40450,40450,40450,0
|
|
20250408,132700,188339050,40450,40450,40450,40450,0
|
|
20250408,132600,188339050,40450,40400,40450,40400,4
|
|
20250408,132500,188177350,40300,40300,40300,40300,0
|
|
20250408,132400,188177350,40300,40300,40300,40300,0
|
|
20250408,132300,188177350,40300,40300,40300,40300,0
|
|
20250408,132200,188177350,40300,40300,40300,40300,7
|
|
20250408,132100,187895250,40300,40300,40300,40300,0
|
|
20250408,132000,187895250,40300,40300,40300,40300,0
|
|
20250408,131900,187895250,40300,40300,40300,40300,0
|
|
20250408,131800,187895250,40300,40300,40300,40300,2
|
|
20250408,131700,187814650,40250,40250,40250,40250,0
|
|
20250408,131600,187814650,40250,40250,40250,40250,0
|
|
20250408,131500,187814650,40250,40250,40250,40250,0
|
|
20250408,131400,187814650,40250,40250,40250,40250,1
|
|
20250408,131300,187774400,40150,40150,40150,40150,0
|
|
20250408,131200,187774400,40150,40150,40150,40150,0
|
|
20250408,131100,187774400,40150,40150,40150,40150,0
|
|
20250408,131000,187774400,40150,40150,40150,40150,0
|
|
20250408,130900,187774400,40150,40150,40150,40150,0
|
|
20250408,130800,187774400,40150,40150,40150,40150,0
|
|
20250408,130700,187774400,40150,40150,40150,40150,0
|
|
20250408,130600,187774400,40150,40150,40150,40150,2
|
|
20250408,130500,187694100,40150,40150,40150,40150,0
|
|
20250408,130400,187694100,40150,40150,40150,40150,0
|
|
20250408,130300,187694100,40150,40150,40150,40150,0
|
|
20250408,130200,187694100,40150,40150,40150,40150,1
|
|
20250408,130100,187653950,40150,40150,40150,40150,0
|
|
20250408,130000,187653950,40150,40150,40500,40150,93
|
|
20250408,125900,183917550,40000,40000,40000,40000,0
|
|
20250408,125800,183917550,40000,40000,40000,40000,0
|
|
20250408,125700,183917550,40000,40000,40000,40000,0
|
|
20250408,125600,183917550,40000,40000,40000,40000,0
|
|
20250408,125500,183917550,40000,40000,40000,40000,0
|
|
20250408,125400,183917550,40000,40000,40000,40000,0
|
|
20250408,125300,183917550,40000,40000,40000,40000,0
|
|
20250408,125200,183917550,40000,40000,40000,40000,200
|
|
20250408,125100,175917550,40100,40100,40100,40100,100
|
|
20250408,125000,171907550,40100,40150,40150,40100,200
|
|
20250408,124900,163882500,40100,40450,40450,40100,500
|
|
20250408,124800,143787050,40500,40500,40500,40500,0
|
|
20250408,124700,143787050,40500,40500,40500,40500,0
|
|
20250408,124600,143787050,40500,40500,40500,40500,2
|
|
20250408,124500,143706050,40500,40500,40500,40500,0
|
|
20250408,124400,143706050,40500,40500,40500,40500,0
|
|
20250408,124300,143706050,40500,40500,40500,40500,28
|
|
20250408,124200,142572050,40500,40500,40500,40500,1
|
|
20250408,124100,142531550,40500,40500,40500,40500,0
|
|
20250408,124000,142531550,40500,40500,40500,40500,7
|
|
20250408,123900,142248050,40500,40500,40500,40500,0
|
|
20250408,123800,142248050,40500,40500,40500,40500,1
|
|
20250408,123700,142207550,40500,40500,40500,40500,0
|
|
20250408,123600,142207550,40500,40500,40500,40500,7
|
|
20250408,123500,141924050,40500,40500,40500,40500,0
|
|
20250408,123400,141924050,40500,40500,40500,40500,2
|
|
20250408,123300,141843050,40500,40500,40500,40500,0
|
|
20250408,123200,141843050,40500,40500,40500,40500,7
|
|
20250408,123100,141559550,40500,40500,40500,40500,0
|
|
20250408,123000,141559550,40500,40500,40500,40500,1
|
|
20250408,122900,141519050,40500,40500,40500,40500,7
|
|
20250408,122800,141235550,40500,40500,40500,40500,0
|
|
20250408,122700,141235550,40500,40500,40500,40500,0
|
|
20250408,122600,141235550,40500,40500,40500,40500,2
|
|
20250408,122500,141154550,40500,40500,40500,40500,7
|
|
20250408,122400,140871050,40500,40500,40500,40500,0
|
|
20250408,122300,140871050,40500,40500,40500,40500,0
|
|
20250408,122200,140871050,40500,40500,40500,40500,1
|
|
20250408,122100,140830550,40500,40500,40500,40500,7
|
|
20250408,122000,140547050,40500,40500,40500,40500,0
|
|
20250408,121900,140547050,40500,40500,40500,40500,0
|
|
20250408,121800,140547050,40500,40500,40500,40500,1
|
|
20250408,121700,140506550,40500,40500,40500,40500,7
|
|
20250408,121600,140223050,40500,40500,40500,40500,0
|
|
20250408,121500,140223050,40500,40500,40500,40500,0
|
|
20250408,121400,140223050,40500,40500,40500,40500,2
|
|
20250408,121300,140142050,40500,40500,40500,40500,7
|
|
20250408,121200,139858550,40500,40500,40500,40500,0
|
|
20250408,121100,139858550,40500,40500,40500,40500,0
|
|
20250408,121000,139858550,40500,40500,40500,40500,8
|
|
20250408,120900,139534550,40500,40500,40500,40500,0
|
|
20250408,120800,139534550,40500,40500,40500,40500,0
|
|
20250408,120700,139534550,40500,40500,40500,40500,0
|
|
20250408,120600,139534550,40500,40500,40500,40500,9
|
|
20250408,120500,139170050,40500,40500,40500,40500,0
|
|
20250408,120400,139170050,40500,40500,40500,40500,0
|
|
20250408,120300,139170050,40500,40500,40500,40500,0
|
|
20250408,120200,139170050,40500,40500,40500,40500,8
|
|
20250408,120100,138846050,40500,40500,40500,40500,0
|
|
20250408,120000,138846050,40500,40500,40500,40500,0
|
|
20250408,115900,138846050,40500,40500,40500,40500,0
|
|
20250408,115800,138846050,40500,40500,40500,40500,7
|
|
20250408,115700,138562550,40500,40500,40500,40500,1
|
|
20250408,115600,138522050,40500,40500,40500,40500,0
|
|
20250408,115500,138522050,40500,40500,40500,40500,0
|
|
20250408,115400,138522050,40500,40500,40500,40500,7
|
|
20250408,115300,138238550,40500,40500,40500,40500,2
|
|
20250408,115200,138157550,40500,40500,40500,40500,0
|
|
20250408,115100,138157550,40500,40500,40500,40500,7
|
|
20250408,115000,137874050,40500,40500,40500,40500,0
|
|
20250408,114900,137874050,40500,40500,40500,40500,1
|
|
20250408,114800,137833550,40500,40500,40500,40500,0
|
|
20250408,114700,137833550,40500,40500,40500,40500,7
|
|
20250408,114600,137550050,40500,40500,40500,40500,0
|
|
20250408,114500,137550050,40500,40500,40500,40500,1
|
|
20250408,114400,137509550,40500,40500,40500,40500,0
|
|
20250408,114300,137509550,40500,40500,40500,40500,7
|
|
20250408,114200,137226050,40500,40500,40500,40500,0
|
|
20250408,114100,137226050,40500,40500,40500,40500,2
|
|
20250408,114000,137145050,40500,40500,40500,40500,0
|
|
20250408,113900,137145050,40500,40500,40500,40500,7
|
|
20250408,113800,136861550,40500,40500,40500,40500,0
|
|
20250408,113700,136861550,40500,40500,40500,40500,1
|
|
20250408,113600,136821050,40500,40500,40500,40500,0
|
|
20250408,113500,136821050,40500,40500,40500,40500,7
|
|
20250408,113400,136537550,40500,40500,40500,40500,0
|
|
20250408,113300,136537550,40500,40500,40500,40500,2
|
|
20250408,113200,136456550,40500,40500,40500,40500,11
|
|
20250408,113100,136011050,40500,40500,40500,40500,0
|
|
20250408,113000,136011050,40500,40500,40500,40500,0
|
|
20250408,112900,136011050,40500,40500,40500,40500,1
|
|
20250408,112800,135970550,40450,40450,40450,40450,3
|
|
20250408,112700,135849200,40450,40450,40450,40450,0
|
|
20250408,112600,135849200,40450,40450,40450,40450,0
|
|
20250408,112500,135849200,40450,40450,40450,40450,1
|
|
20250408,112400,135808750,40450,40450,40450,40450,14
|
|
20250408,112300,135242450,40450,40450,40450,40450,0
|
|
20250408,112200,135242450,40450,40450,40450,40450,0
|
|
20250408,112100,135242450,40450,40450,40450,40450,2
|
|
20250408,112000,135161550,40400,40400,40400,40400,175
|
|
20250408,111900,128091550,40400,40400,40400,40400,0
|
|
20250408,111800,128091550,40400,40400,40400,40400,0
|
|
20250408,111700,128091550,40400,40400,40400,40400,8
|
|
20250408,111600,127768350,40400,40400,40400,40400,0
|
|
20250408,111500,127768350,40400,40400,40400,40400,0
|
|
20250408,111400,127768350,40400,40400,40400,40400,0
|
|
20250408,111300,127768350,40400,40400,40400,40400,9
|
|
20250408,111200,127404750,40400,40400,40400,40400,0
|
|
20250408,111100,127404750,40400,40400,40400,40400,0
|
|
20250408,111000,127404750,40400,40400,40400,40400,0
|
|
20250408,110900,127404750,40400,40400,40400,40400,8
|
|
20250408,110800,127081550,40350,40350,40350,40350,0
|
|
20250408,110700,127081550,40350,40350,40350,40350,0
|
|
20250408,110600,127081550,40350,40350,40350,40350,0
|
|
20250408,110500,127081550,40350,40350,40350,40350,0
|
|
20250408,110400,127081550,40350,40350,40350,40350,92
|
|
20250408,110300,123369350,40250,40250,40250,40250,0
|
|
20250408,110200,123369350,40250,40250,40250,40250,0
|
|
20250408,110100,123369350,40250,40250,40250,40250,0
|
|
20250408,110000,123369350,40250,40250,40250,40250,1
|
|
20250408,105900,123329100,40250,40250,40250,40250,0
|
|
20250408,105800,123329100,40250,40250,40250,40250,0
|
|
20250408,105700,123329100,40250,40250,40250,40250,100
|
|
20250408,105600,119304100,40250,40250,40250,40250,0
|
|
20250408,105500,119304100,40250,40250,40250,40250,92
|
|
20250408,105400,115601100,40300,40300,40300,40300,0
|
|
20250408,105300,115601100,40300,40300,40300,40300,0
|
|
20250408,105200,115601100,40300,40300,40300,40300,0
|
|
20250408,105100,115601100,40300,40400,40400,40300,99
|
|
20250408,105000,111607700,40450,40450,40450,40450,24
|
|
20250408,104900,110636900,40500,40500,40500,40500,2
|
|
20250408,104800,110555900,40500,40500,40500,40500,1
|
|
20250408,104700,110515400,40500,40500,40500,40500,0
|
|
20250408,104600,110515400,40500,40500,40500,40500,0
|
|
20250408,104500,110515400,40500,40500,40500,40500,1
|
|
20250408,104400,110474900,40500,40500,40500,40500,0
|
|
20250408,104300,110474900,40500,40500,40500,40500,0
|
|
20250408,104200,110474900,40500,40500,40500,40500,7
|
|
20250408,104100,110191400,40500,40500,40500,40500,2
|
|
20250408,104000,110110400,40500,40500,40500,40500,0
|
|
20250408,103900,110110400,40500,40500,40500,40500,7
|
|
20250408,103800,109826900,40500,40500,40500,40500,0
|
|
20250408,103700,109826900,40500,40500,40500,40500,1
|
|
20250408,103600,109786400,40500,40500,40500,40500,0
|
|
20250408,103500,109786400,40500,40550,40550,40500,22
|
|
20250408,103400,108895050,40550,40550,40550,40550,0
|
|
20250408,103300,108895050,40550,40550,40550,40550,1
|
|
20250408,103200,108854500,40550,40550,40550,40550,0
|
|
20250408,103100,108854500,40550,40550,40550,40550,15
|
|
20250408,103000,108246250,40550,40550,40550,40550,0
|
|
20250408,102900,108246250,40550,40550,40550,40550,2
|
|
20250408,102800,108165150,40500,40500,40500,40500,0
|
|
20250408,102700,108165150,40500,40500,40500,40500,0
|
|
20250408,102600,108165150,40500,40500,40500,40500,0
|
|
20250408,102500,108165150,40500,40500,40500,40500,1
|
|
20250408,102400,108124650,40550,40550,40550,40550,0
|
|
20250408,102300,108124650,40550,40500,40550,40500,2
|
|
20250408,102200,108043600,40500,40500,40500,40500,0
|
|
20250408,102100,108043600,40500,40500,40500,40500,2
|
|
20250408,102000,107962600,40500,40500,40500,40500,0
|
|
20250408,101900,107962600,40500,40500,40500,40500,0
|
|
20250408,101800,107962600,40500,40500,40500,40500,0
|
|
20250408,101700,107962600,40500,40500,40500,40500,1
|
|
20250408,101600,107922100,40500,40500,40500,40500,0
|
|
20250408,101500,107922100,40500,40500,40500,40500,0
|
|
20250408,101400,107922100,40500,40500,40500,40500,0
|
|
20250408,101300,107922100,40500,40500,40500,40500,1
|
|
20250408,101200,107881600,40500,40500,40500,40500,8
|
|
20250408,101100,107557600,40500,40500,40500,40500,0
|
|
20250408,101000,107557600,40500,40500,40500,40500,22
|
|
20250408,100900,106666600,40550,40550,40550,40550,2
|
|
20250408,100800,106585500,40550,40500,40550,40500,9
|
|
20250408,100700,106220600,40550,40550,40550,40550,0
|
|
20250408,100600,106220600,40550,40550,40550,40550,0
|
|
20250408,100500,106220600,40550,40550,40550,40550,1
|
|
20250408,100400,106180050,40550,40550,40550,40550,9
|
|
20250408,100300,105815100,40550,40550,40550,40550,0
|
|
20250408,100200,105815100,40550,40550,40550,40550,0
|
|
20250408,100100,105815100,40550,40550,40550,40550,9
|
|
20250408,100000,105450150,40600,40600,40600,40600,0
|
|
20250408,095900,105450150,40600,40600,40600,40600,0
|
|
20250408,095800,105450150,40600,40600,40600,40600,0
|
|
20250408,095700,105450150,40600,40600,40600,40600,0
|
|
20250408,095600,105450150,40600,40600,40600,40600,0
|
|
20250408,095500,105450150,40600,40600,40600,40600,0
|
|
20250408,095400,105450150,40600,40600,40600,40600,0
|
|
20250408,095300,105450150,40600,40400,40600,40400,88
|
|
20250408,095200,101894750,40350,40350,40350,40350,148
|
|
20250408,095100,95922950,40350,40350,40350,40350,0
|
|
20250408,095000,95922950,40350,40350,40350,40350,0
|
|
20250408,094900,95922950,40350,40350,40350,40350,12
|
|
20250408,094800,95438750,40350,40350,40350,40350,0
|
|
20250408,094700,95438750,40350,40350,40350,40350,0
|
|
20250408,094600,95438750,40350,40350,40400,40350,152
|
|
20250408,094500,89305450,40400,40400,40400,40400,0
|
|
20250408,094400,89305450,40400,40400,40400,40400,0
|
|
20250408,094300,89305450,40400,40350,40400,40350,116
|
|
20250408,094200,84622000,40400,40400,40400,40400,1
|
|
20250408,094100,84581600,40400,40400,40400,40400,0
|
|
20250408,094000,84581600,40400,40400,40400,40400,0
|
|
20250408,093900,84581600,40400,40400,40400,40400,0
|
|
20250408,093800,84581600,40400,40400,40400,40400,0
|
|
20250408,093700,84581600,40400,40400,40400,40400,0
|
|
20250408,093600,84581600,40400,40400,40400,40400,0
|
|
20250408,093500,84581600,40400,40400,40400,40400,0
|
|
20250408,093400,84581600,40400,40400,40400,40400,0
|
|
20250408,093300,84581600,40400,40400,40400,40400,0
|
|
20250408,093200,84581600,40400,40400,40400,40400,0
|
|
20250408,093100,84581600,40400,40300,40400,40300,257
|
|
20250408,093000,74224300,40400,40400,40400,40400,0
|
|
20250408,092900,74224300,40400,40350,40400,40350,102
|
|
20250408,092800,70108500,40300,40300,40300,40300,0
|
|
20250408,092700,70108500,40300,40300,40300,40300,0
|
|
20250408,092600,70108500,40300,40300,40300,40300,0
|
|
20250408,092500,70108500,40300,40300,40300,40300,0
|
|
20250408,092400,70108500,40300,40300,40300,40300,202
|
|
20250408,092300,61967900,40350,40350,40350,40350,208
|
|
20250408,092200,53575100,40350,40350,40350,40350,0
|
|
20250408,092100,53575100,40350,40350,40350,40350,0
|
|
20250408,092000,53575100,40350,40350,40350,40350,253
|
|
20250408,091900,43366550,40350,40350,40350,40350,147
|
|
20250408,091800,37435100,40400,40450,40500,40400,17
|
|
20250408,091700,36748150,40450,40450,40450,40450,0
|
|
20250408,091600,36748150,40450,40450,40450,40450,0
|
|
20250408,091500,36748150,40450,40450,40450,40450,8
|
|
20250408,091400,36424550,40400,40400,40400,40400,0
|
|
20250408,091300,36424550,40400,40400,40400,40400,1
|
|
20250408,091200,36384150,40450,40450,40450,40450,132
|
|
20250408,091100,31044750,40450,40450,40450,40450,0
|
|
20250408,091000,31044750,40450,40450,40450,40450,0
|
|
20250408,090900,31044750,40450,40450,40450,40450,0
|
|
20250408,090800,31044750,40450,40450,40450,40450,0
|
|
20250408,090700,31044750,40450,40450,40450,40450,8
|
|
20250408,090600,30721150,40450,40400,40450,40400,107
|
|
20250408,090500,26398000,40400,40400,40400,40400,0
|
|
20250408,090400,26398000,40400,40300,40400,40300,655
|
|
20250408,090300,0,39950,39950,39950,39950,0
|
|
20250408,090200,0,39950,39950,39950,39950,0
|
|
20250408,090100,0,39950,39950,39950,39950,0
|
|
20250408,090000,0,39950,39950,39950,39950,0
|