576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,183300,1112188250,392000,392000,392000,392000,104
|
|
20250408,183200,1112188250,392000,392000,392000,392000,0
|
|
20250408,183100,1112188250,392000,392000,392000,392000,0
|
|
20250408,183000,1112188250,392000,392000,392000,392000,0
|
|
20250408,182900,1112188250,392000,392000,392000,392000,0
|
|
20250408,182800,1112188250,392000,392000,392000,392000,0
|
|
20250408,182700,1112188250,392000,392000,392000,392000,0
|
|
20250408,182600,1112188250,392000,392000,392000,392000,0
|
|
20250408,182500,1112188250,392000,392000,392000,392000,0
|
|
20250408,182400,1112188250,392000,392000,392000,392000,0
|
|
20250408,182300,1112188250,392000,392000,392000,392000,0
|
|
20250408,182200,1112188250,392000,392000,392000,392000,0
|
|
20250408,182100,1112188250,392000,392000,392000,392000,0
|
|
20250408,182000,1112188250,392000,392000,392000,392000,0
|
|
20250408,181900,1112188250,392000,392000,392000,392000,0
|
|
20250408,181800,1112188250,392000,392000,392000,392000,0
|
|
20250408,181700,1112188250,392000,392000,392000,392000,0
|
|
20250408,181600,1112188250,392000,392000,392000,392000,0
|
|
20250408,181500,1112188250,392000,392000,392000,392000,0
|
|
20250408,181400,1112188250,392000,392000,392000,392000,0
|
|
20250408,181300,1112188250,392000,392000,392000,392000,0
|
|
20250408,181200,1112188250,392000,392000,392000,392000,0
|
|
20250408,181100,1112188250,392000,392000,392000,392000,0
|
|
20250408,181000,1112188250,392000,392000,392000,392000,0
|
|
20250408,180900,1112188250,392000,392000,392000,392000,0
|
|
20250408,180800,1112188250,392000,392000,392000,392000,0
|
|
20250408,180700,1112188250,392000,392000,392000,392000,0
|
|
20250408,180600,1112188250,392000,392000,392000,392000,0
|
|
20250408,180500,1112188250,392000,392000,392000,392000,0
|
|
20250408,180400,1112188250,392000,392000,392000,392000,0
|
|
20250408,180300,1112188250,392000,392000,392000,392000,104
|
|
20250408,180200,1112188250,392000,392000,392000,392000,0
|
|
20250408,180100,1112188250,392000,392000,392000,392000,0
|
|
20250408,180000,1112188250,392000,392000,392000,392000,0
|
|
20250408,175900,1112188250,392000,392000,392000,392000,0
|
|
20250408,175800,1112188250,392000,392000,392000,392000,0
|
|
20250408,175700,1112188250,392000,392000,392000,392000,0
|
|
20250408,175600,1112188250,392000,392000,392000,392000,0
|
|
20250408,175500,1112188250,392000,392000,392000,392000,0
|
|
20250408,175400,1112188250,392000,392000,392000,392000,0
|
|
20250408,175300,1112188250,392000,392000,392000,392000,0
|
|
20250408,175200,1112188250,392000,392000,392000,392000,0
|
|
20250408,175100,1112188250,392000,392000,392000,392000,0
|
|
20250408,175000,1112188250,392000,392000,392000,392000,0
|
|
20250408,174900,1112188250,392000,392000,392000,392000,0
|
|
20250408,174800,1112188250,392000,392000,392000,392000,0
|
|
20250408,174700,1112188250,392000,392000,392000,392000,0
|
|
20250408,174600,1112188250,392000,392000,392000,392000,0
|
|
20250408,174500,1112188250,392000,392000,392000,392000,0
|
|
20250408,174400,1112188250,392000,392000,392000,392000,0
|
|
20250408,174300,1112188250,392000,392000,392000,392000,0
|
|
20250408,174200,1112188250,392000,392000,392000,392000,0
|
|
20250408,174100,1112188250,392000,392000,392000,392000,0
|
|
20250408,174000,1112188250,392000,392000,392000,392000,0
|
|
20250408,173900,1112188250,392000,392000,392000,392000,0
|
|
20250408,173800,1112188250,392000,392000,392000,392000,0
|
|
20250408,173700,1112188250,392000,392000,392000,392000,0
|
|
20250408,173600,1112188250,392000,392000,392000,392000,0
|
|
20250408,173500,1112188250,392000,392000,392000,392000,0
|
|
20250408,173400,1112188250,392000,392000,392000,392000,0
|
|
20250408,173300,1112188250,392000,392000,392000,392000,104
|
|
20250408,173200,1112188250,392000,392000,392000,392000,0
|
|
20250408,173100,1112188250,392000,392000,392000,392000,0
|
|
20250408,173000,1112188250,392000,392000,392000,392000,0
|
|
20250408,172900,1112188250,392000,392000,392000,392000,0
|
|
20250408,172800,1112188250,392000,392000,392000,392000,0
|
|
20250408,172700,1112188250,392000,392000,392000,392000,0
|
|
20250408,172600,1112188250,392000,392000,392000,392000,0
|
|
20250408,172500,1112188250,392000,392000,392000,392000,0
|
|
20250408,172400,1112188250,392000,392000,392000,392000,0
|
|
20250408,172300,1112188250,392000,392000,392000,392000,0
|
|
20250408,172200,1112188250,392000,392000,392000,392000,0
|
|
20250408,172100,1112188250,392000,392000,392000,392000,0
|
|
20250408,172000,1112188250,392000,392000,392000,392000,0
|
|
20250408,171900,1112188250,392000,392000,392000,392000,0
|
|
20250408,171800,1112188250,392000,392000,392000,392000,0
|
|
20250408,171700,1112188250,392000,392000,392000,392000,0
|
|
20250408,171600,1112188250,392000,392000,392000,392000,0
|
|
20250408,171500,1112188250,392000,392000,392000,392000,0
|
|
20250408,171400,1112188250,392000,392000,392000,392000,0
|
|
20250408,171300,1112188250,392000,392000,392000,392000,0
|
|
20250408,171200,1112188250,392000,392000,392000,392000,0
|
|
20250408,171100,1112188250,392000,392000,392000,392000,0
|
|
20250408,171000,1112188250,392000,392000,392000,392000,0
|
|
20250408,170900,1112188250,392000,392000,392000,392000,0
|
|
20250408,170800,1112188250,392000,392000,392000,392000,0
|
|
20250408,170700,1112188250,392000,392000,392000,392000,0
|
|
20250408,170600,1112188250,392000,392000,392000,392000,0
|
|
20250408,170500,1112188250,392000,392000,392000,392000,0
|
|
20250408,170400,1112188250,392000,392000,392000,392000,0
|
|
20250408,170300,1112188250,392000,392000,392000,392000,104
|
|
20250408,170200,1112188250,392000,392000,392000,392000,0
|
|
20250408,170100,1112188250,392000,392000,392000,392000,0
|
|
20250408,170000,1112188250,392000,392000,392000,392000,0
|
|
20250408,165900,1112188250,392000,392000,392000,392000,0
|
|
20250408,165800,1112188250,392000,392000,392000,392000,0
|
|
20250408,165700,1112188250,392000,392000,392000,392000,0
|
|
20250408,165600,1112188250,392000,392000,392000,392000,0
|
|
20250408,165500,1112188250,392000,392000,392000,392000,0
|
|
20250408,165400,1112188250,392000,392000,392000,392000,0
|
|
20250408,165300,1112188250,392000,392000,392000,392000,0
|
|
20250408,165200,1112188250,392000,392000,392000,392000,0
|
|
20250408,165100,1112188250,392000,392000,392000,392000,0
|
|
20250408,165000,1112188250,392000,392000,392000,392000,0
|
|
20250408,164900,1112188250,392000,392000,392000,392000,0
|
|
20250408,164800,1112188250,392000,392000,392000,392000,0
|
|
20250408,164700,1112188250,392000,392000,392000,392000,0
|
|
20250408,164600,1112188250,392000,392000,392000,392000,0
|
|
20250408,164500,1112188250,392000,392000,392000,392000,0
|
|
20250408,164400,1112188250,392000,392000,392000,392000,0
|
|
20250408,164300,1112188250,392000,392000,392000,392000,0
|
|
20250408,164200,1112188250,392000,392000,392000,392000,0
|
|
20250408,164100,1112188250,392000,392000,392000,392000,0
|
|
20250408,164000,1112188250,392000,392000,392000,392000,0
|
|
20250408,163900,1112188250,392000,392000,392000,392000,0
|
|
20250408,163800,1112188250,392000,392000,392000,392000,0
|
|
20250408,163700,1112188250,392000,392000,392000,392000,0
|
|
20250408,163600,1112188250,392000,392000,392000,392000,0
|
|
20250408,163500,1112188250,392000,392000,392000,392000,0
|
|
20250408,163400,1112188250,392000,392000,392000,392000,0
|
|
20250408,163300,1112188250,392000,392000,392000,392000,104
|
|
20250408,163200,1112188250,392000,392000,392000,392000,0
|
|
20250408,163100,1112188250,392000,392000,392000,392000,0
|
|
20250408,163000,1112188250,392000,392000,392000,392000,0
|
|
20250408,162900,1112188250,392000,392000,392000,392000,0
|
|
20250408,162800,1112188250,392000,392000,392000,392000,0
|
|
20250408,162700,1112188250,392000,392000,392000,392000,0
|
|
20250408,162600,1112188250,392000,392000,392000,392000,0
|
|
20250408,162500,1112188250,392000,392000,392000,392000,0
|
|
20250408,162400,1112188250,392000,392000,392000,392000,0
|
|
20250408,162300,1112188250,392000,392000,392000,392000,0
|
|
20250408,162200,1112188250,392000,392000,392000,392000,0
|
|
20250408,162100,1112188250,392000,392000,392000,392000,0
|
|
20250408,162000,1112188250,392000,392000,392000,392000,0
|
|
20250408,161900,1112188250,392000,392000,392000,392000,0
|
|
20250408,161800,1112188250,392000,392000,392000,392000,0
|
|
20250408,161700,1112188250,392000,392000,392000,392000,0
|
|
20250408,161600,1112188250,392000,392000,392000,392000,0
|
|
20250408,161500,1112188250,392000,392000,392000,392000,0
|
|
20250408,161400,1112188250,392000,392000,392000,392000,0
|
|
20250408,161300,1112188250,392000,392000,392000,392000,0
|
|
20250408,161200,1112188250,392000,392000,392000,392000,0
|
|
20250408,161100,1112188250,392000,392000,392000,392000,0
|
|
20250408,161000,1112188250,392000,392000,392000,392000,0
|
|
20250408,160900,1112188250,392000,392000,392000,392000,0
|
|
20250408,160800,1112188250,392000,392000,392000,392000,0
|
|
20250408,160700,1112188250,392000,392000,392000,392000,0
|
|
20250408,160600,1112188250,392000,392000,392000,392000,0
|
|
20250408,160500,1112188250,392000,392000,392000,392000,0
|
|
20250408,160400,1112188250,392000,392000,392000,392000,0
|
|
20250408,160300,1112188250,392000,392000,392000,392000,104
|
|
20250408,160200,1112188250,392000,392000,392000,392000,0
|
|
20250408,160100,1112188250,392000,392000,392000,392000,0
|
|
20250408,160000,1112188250,392000,392000,392000,392000,0
|
|
20250408,155900,1112188250,392000,392000,392000,392000,0
|
|
20250408,155800,1112188250,392000,392000,392000,392000,0
|
|
20250408,155700,1112188250,392000,392000,392000,392000,0
|
|
20250408,155600,1112188250,392000,392000,392000,392000,0
|
|
20250408,155500,1112188250,392000,392000,392000,392000,0
|
|
20250408,155400,1112188250,392000,392000,392000,392000,0
|
|
20250408,155300,1112188250,392000,392000,392000,392000,0
|
|
20250408,155200,1112188250,392000,392000,392000,392000,0
|
|
20250408,155100,1112188250,392000,392000,392000,392000,0
|
|
20250408,155000,1112188250,392000,392000,392000,392000,0
|
|
20250408,154900,1112188250,392000,392000,392000,392000,0
|
|
20250408,154800,1112188250,392000,392000,392000,392000,0
|
|
20250408,154700,1112188250,392000,392000,392000,392000,0
|
|
20250408,154600,1112188250,392000,392000,392000,392000,0
|
|
20250408,154500,1112188250,392000,392000,392000,392000,0
|
|
20250408,154400,1112188250,392000,392000,392000,392000,0
|
|
20250408,154300,1112188250,392000,392000,392000,392000,0
|
|
20250408,154200,1112188250,392000,392000,392000,392000,0
|
|
20250408,154100,1112188250,392000,392000,392000,392000,0
|
|
20250408,154000,1112188250,392000,392000,392000,392000,0
|
|
20250408,153900,1112188250,392000,392000,392000,392000,0
|
|
20250408,153800,1112188250,392000,392000,392000,392000,0
|
|
20250408,153700,1112188250,392000,392000,392000,392000,0
|
|
20250408,153600,1112188250,392000,392000,392000,392000,0
|
|
20250408,153500,1112188250,392000,392000,392000,392000,0
|
|
20250408,153400,1112188250,392000,392000,392000,392000,0
|
|
20250408,153300,1112188250,392000,392000,392000,392000,104
|
|
20250408,153200,1112188250,392000,392000,392000,392000,0
|
|
20250408,153100,1112188250,392000,392000,392000,392000,0
|
|
20250408,153000,1112188250,392000,392000,392000,392000,104
|
|
20250408,152900,1071420250,393000,393000,393000,393000,0
|
|
20250408,152800,1071420250,393000,393000,393000,393000,0
|
|
20250408,152700,1071420250,393000,393000,393000,393000,0
|
|
20250408,152600,1071420250,393000,393000,393000,393000,0
|
|
20250408,152500,1071420250,393000,393000,393000,393000,0
|
|
20250408,152400,1071420250,393000,393000,393000,393000,0
|
|
20250408,152300,1071420250,393000,393000,393000,393000,0
|
|
20250408,152200,1071420250,393000,393000,393000,393000,0
|
|
20250408,152100,1071420250,393000,393000,393000,393000,0
|
|
20250408,152000,1071420250,393000,393000,393000,393000,0
|
|
20250408,151900,1071420250,393000,392000,393000,392000,2
|
|
20250408,151800,1070635250,392500,392500,392500,392500,1
|
|
20250408,151700,1070242750,392500,392500,392500,392500,3
|
|
20250408,151600,1069065250,392500,392500,392500,392500,2
|
|
20250408,151500,1068280250,393000,393000,393000,392000,9
|
|
20250408,151400,1064749250,393000,393000,393000,393000,0
|
|
20250408,151300,1064749250,393000,393000,393000,393000,2
|
|
20250408,151200,1063963250,392500,392500,392500,392500,0
|
|
20250408,151100,1063963250,392500,392500,392500,392500,1
|
|
20250408,151000,1063570750,392500,392000,392500,392000,12
|
|
20250408,150900,1058862750,392500,393000,393000,392500,2
|
|
20250408,150800,1058077250,393000,393000,393000,393000,0
|
|
20250408,150700,1058077250,393000,393000,393000,393000,1
|
|
20250408,150600,1057684250,393000,393000,393000,393000,0
|
|
20250408,150500,1057684250,393000,392000,393000,392000,5
|
|
20250408,150400,1055723250,393000,393000,393000,393000,5
|
|
20250408,150300,1053758250,393000,393000,393000,393000,1
|
|
20250408,150200,1053365250,393500,392000,393500,392000,42
|
|
20250408,150100,1036881750,391500,392000,392000,391500,6
|
|
20250408,150000,1034530250,392500,392500,392500,392000,4
|
|
20250408,145900,1032961250,392500,392500,392500,392500,1
|
|
20250408,145800,1032568750,392500,392500,392500,392500,1
|
|
20250408,145700,1032176250,392500,392500,392500,392500,1
|
|
20250408,145600,1031783750,392000,392500,392500,392000,2
|
|
20250408,145500,1030999250,392000,392000,392000,392000,1
|
|
20250408,145400,1030607250,392500,392500,392500,392500,0
|
|
20250408,145300,1030607250,392500,392500,392500,392500,2
|
|
20250408,145200,1029822250,392500,392500,392500,392500,1
|
|
20250408,145100,1029429750,392500,392500,392500,392500,0
|
|
20250408,145000,1029429750,392500,392500,392500,392500,0
|
|
20250408,144900,1029429750,392500,392000,392500,392000,8
|
|
20250408,144800,1026293250,392000,392000,392000,392000,1
|
|
20250408,144700,1025901250,392000,392000,392000,392000,2
|
|
20250408,144600,1025117250,392000,392000,392000,392000,6
|
|
20250408,144500,1022765250,392500,392500,392500,392500,1
|
|
20250408,144400,1022372750,393000,393000,393000,393000,2
|
|
20250408,144300,1021586750,393000,393000,393000,393000,0
|
|
20250408,144200,1021586750,393000,393000,393000,393000,1
|
|
20250408,144100,1021193750,392500,392500,392500,392500,0
|
|
20250408,144000,1021193750,392500,392500,392500,392500,4
|
|
20250408,143900,1019623750,393000,393000,393000,393000,0
|
|
20250408,143800,1019623750,393000,393000,393000,393000,1
|
|
20250408,143700,1019230750,393000,393000,393000,393000,0
|
|
20250408,143600,1019230750,393000,393000,393000,393000,2
|
|
20250408,143500,1018444750,393500,393500,393500,393500,0
|
|
20250408,143400,1018444750,393500,392500,393500,392500,2
|
|
20250408,143300,1017658750,391500,391500,391500,391500,0
|
|
20250408,143200,1017658750,391500,392500,392500,391500,2
|
|
20250408,143100,1016874750,392000,391500,392000,391500,35
|
|
20250408,143000,1003166750,391000,391000,391000,391000,0
|
|
20250408,142900,1003166750,391000,392000,392000,391000,77
|
|
20250408,142800,973053750,392000,392000,392000,392000,0
|
|
20250408,142700,973053750,392000,392000,392000,392000,1
|
|
20250408,142600,972661750,392000,392000,392000,392000,0
|
|
20250408,142500,972661750,392000,392000,392000,392000,0
|
|
20250408,142400,972661750,392000,391500,392000,391500,5
|
|
20250408,142300,970703750,391500,391500,391500,391500,0
|
|
20250408,142200,970703750,391500,392000,392000,391500,3
|
|
20250408,142100,969528750,392000,392000,392000,392000,0
|
|
20250408,142000,969528750,392000,392000,392000,392000,1
|
|
20250408,141900,969136750,392000,392000,392000,392000,1
|
|
20250408,141800,968744750,392000,392000,392000,392000,1
|
|
20250408,141700,968352750,392000,392000,392000,392000,0
|
|
20250408,141600,968352750,392000,392000,392000,392000,1
|
|
20250408,141500,967960750,391500,391500,391500,391500,1
|
|
20250408,141400,967569250,392000,392000,392000,392000,1
|
|
20250408,141300,967177250,392000,392000,392000,392000,0
|
|
20250408,141200,967177250,392000,392000,392000,392000,2
|
|
20250408,141100,966393250,391500,391500,391500,391500,0
|
|
20250408,141000,966393250,391500,391500,391500,391500,1
|
|
20250408,140900,966001750,392000,392000,392000,392000,1
|
|
20250408,140800,965609750,391500,391500,391500,391500,1
|
|
20250408,140700,965218250,392000,392500,392500,392000,5
|
|
20250408,140600,963257250,391500,391500,391500,391500,1
|
|
20250408,140500,962865750,392500,392500,392500,392500,0
|
|
20250408,140400,962865750,392500,392500,392500,392500,1
|
|
20250408,140300,962473250,392500,392500,392500,392500,0
|
|
20250408,140200,962473250,392500,392500,392500,392500,0
|
|
20250408,140100,962473250,392500,392500,392500,392500,1
|
|
20250408,140000,962080750,391500,391500,391500,391500,0
|
|
20250408,135900,962080750,391500,391500,391500,391500,0
|
|
20250408,135800,962080750,391500,392000,392000,391500,23
|
|
20250408,135700,953074750,392000,392000,392000,392000,0
|
|
20250408,135600,953074750,392000,392000,392000,392000,31
|
|
20250408,135500,940922750,392000,392000,392000,392000,4
|
|
20250408,135400,939354750,392000,392000,392000,392000,0
|
|
20250408,135300,939354750,392000,392000,392000,392000,0
|
|
20250408,135200,939354750,392000,392000,392000,392000,0
|
|
20250408,135100,939354750,392000,392000,392000,392000,0
|
|
20250408,135000,939354750,392000,392000,392000,392000,18
|
|
20250408,134900,932298750,392000,392000,392000,392000,0
|
|
20250408,134800,932298750,392000,391500,392000,391500,7
|
|
20250408,134700,929555250,391500,391500,391500,391500,1
|
|
20250408,134600,929163750,391500,391500,391500,391500,0
|
|
20250408,134500,929163750,391500,391500,391500,391500,1
|
|
20250408,134400,928772250,392000,392000,392000,392000,0
|
|
20250408,134300,928772250,392000,392000,392000,392000,0
|
|
20250408,134200,928772250,392000,392000,392000,392000,0
|
|
20250408,134100,928772250,392000,392000,392000,392000,0
|
|
20250408,134000,928772250,392000,392000,392000,392000,0
|
|
20250408,133900,928772250,392000,392000,392000,392000,6
|
|
20250408,133800,926420250,392000,392000,392000,392000,1
|
|
20250408,133700,926028250,391500,391500,391500,391500,0
|
|
20250408,133600,926028250,391500,391500,391500,391500,0
|
|
20250408,133500,926028250,391500,391500,391500,391500,2
|
|
20250408,133400,925245250,392000,392000,392000,392000,0
|
|
20250408,133300,925245250,392000,392500,392500,392000,6
|
|
20250408,133200,922892250,392500,392500,392500,392500,2
|
|
20250408,133100,922107250,392500,392500,392500,392500,2
|
|
20250408,133000,921322250,393000,393000,393000,393000,2
|
|
20250408,132900,920536250,392500,392500,392500,392500,0
|
|
20250408,132800,920536250,392500,392500,392500,392500,9
|
|
20250408,132700,917003750,392500,392500,392500,392500,0
|
|
20250408,132600,917003750,392500,392500,392500,392500,0
|
|
20250408,132500,917003750,392500,392500,392500,392500,0
|
|
20250408,132400,917003750,392500,392500,392500,392500,0
|
|
20250408,132300,917003750,392500,392500,392500,392500,0
|
|
20250408,132200,917003750,392500,392500,392500,392500,2
|
|
20250408,132100,916218750,392500,392500,392500,392500,0
|
|
20250408,132000,916218750,392500,392500,392500,392500,0
|
|
20250408,131900,916218750,392500,393500,394000,392000,7
|
|
20250408,131800,913467250,392000,393000,393000,392000,18
|
|
20250408,131700,906407750,394000,394000,394000,394000,0
|
|
20250408,131600,906407750,394000,394000,394000,394000,0
|
|
20250408,131500,906407750,394000,394000,394000,394000,0
|
|
20250408,131400,906407750,394000,394000,394000,394000,4
|
|
20250408,131300,904831750,394000,394000,394000,394000,0
|
|
20250408,131200,904831750,394000,394000,394000,394000,0
|
|
20250408,131100,904831750,394000,394000,394000,394000,1
|
|
20250408,131000,904437750,392000,391500,392000,391500,46
|
|
20250408,130900,886406250,391500,391500,391500,391500,1
|
|
20250408,130800,886014750,392000,392000,392000,392000,0
|
|
20250408,130700,886014750,392000,392000,392000,392000,1
|
|
20250408,130600,885622750,392000,392000,392000,392000,1
|
|
20250408,130500,885230750,391500,391500,391500,391500,0
|
|
20250408,130400,885230750,391500,391500,391500,391500,25
|
|
20250408,130300,875443250,391000,391000,391000,391000,2
|
|
20250408,130200,874661250,391500,391500,391500,391500,0
|
|
20250408,130100,874661250,391500,391500,391500,391000,30
|
|
20250408,130000,862917750,391500,391500,392000,391500,43
|
|
20250408,125900,846082750,392000,392000,392000,392000,0
|
|
20250408,125800,846082750,392000,392000,392000,392000,1
|
|
20250408,125700,845690750,391500,391500,391500,391500,7
|
|
20250408,125600,842950250,392000,392000,392000,392000,2
|
|
20250408,125500,842166250,391500,391500,391500,391500,5
|
|
20250408,125400,840208750,391500,391500,391500,391500,0
|
|
20250408,125300,840208750,391500,391500,391500,391500,0
|
|
20250408,125200,840208750,391500,391500,391500,391500,5
|
|
20250408,125100,838251250,392000,392000,392000,392000,0
|
|
20250408,125000,838251250,392000,392000,392000,392000,0
|
|
20250408,124900,838251250,392000,392000,392000,392000,9
|
|
20250408,124800,834723250,392000,392000,392000,392000,2
|
|
20250408,124700,833939250,392000,392000,392000,392000,34
|
|
20250408,124600,820611250,392500,392500,392500,392500,1
|
|
20250408,124500,820218750,392500,392000,392500,392000,8
|
|
20250408,124400,817082250,392500,392500,392500,392500,2
|
|
20250408,124300,816297250,392000,392000,392000,392000,5
|
|
20250408,124200,814337250,392500,392500,392500,392500,0
|
|
20250408,124100,814337250,392500,392500,392500,392500,0
|
|
20250408,124000,814337250,392500,392500,392500,392500,5
|
|
20250408,123900,812374750,392500,392500,392500,392500,20
|
|
20250408,123800,804524750,392000,392000,392000,392000,5
|
|
20250408,123700,802564750,392000,392000,392000,392000,0
|
|
20250408,123600,802564750,392000,392000,392000,392000,0
|
|
20250408,123500,802564750,392000,392500,392500,392000,6
|
|
20250408,123400,800212250,392500,392500,392500,392500,1
|
|
20250408,123300,799819750,392000,392000,392000,392000,5
|
|
20250408,123200,797859750,392500,392500,392500,392500,0
|
|
20250408,123100,797859750,392500,392500,392500,392500,7
|
|
20250408,123000,795112250,392500,392500,392500,392500,0
|
|
20250408,122900,795112250,392500,392500,392500,392500,0
|
|
20250408,122800,795112250,392500,392500,392500,392500,5
|
|
20250408,122700,793149750,392500,392500,392500,392500,14
|
|
20250408,122600,787654750,392500,392500,392500,392500,0
|
|
20250408,122500,787654750,392500,392500,392500,392500,1
|
|
20250408,122400,787262250,392500,392500,392500,392500,0
|
|
20250408,122300,787262250,392500,392500,392500,392500,5
|
|
20250408,122200,785299750,392500,392500,392500,392500,0
|
|
20250408,122100,785299750,392500,392500,392500,392500,7
|
|
20250408,122000,782552250,392500,392500,392500,392500,0
|
|
20250408,121900,782552250,392500,392500,392500,392500,0
|
|
20250408,121800,782552250,392500,393000,393000,392500,6
|
|
20250408,121700,780196750,392500,392500,392500,392500,14
|
|
20250408,121600,774701750,392500,392500,392500,392500,8
|
|
20250408,121500,771561750,392500,392500,392500,392500,0
|
|
20250408,121400,771561750,392500,392500,392500,392500,2
|
|
20250408,121300,770776750,393000,393000,393000,393000,4
|
|
20250408,121200,769204750,393000,393000,393000,393000,0
|
|
20250408,121100,769204750,393000,393000,393000,393000,8
|
|
20250408,121000,766060750,394000,394000,394000,394000,1
|
|
20250408,120900,765666750,393000,393000,393000,393000,15
|
|
20250408,120800,759771750,393500,393500,393500,393500,0
|
|
20250408,120700,759771750,393500,393500,393500,393500,2
|
|
20250408,120600,758984750,394000,393500,394000,393500,18
|
|
20250408,120500,751901250,394000,394000,394000,394000,0
|
|
20250408,120400,751901250,394000,394000,394000,394000,5
|
|
20250408,120300,749931250,394000,394000,394000,394000,7
|
|
20250408,120200,747173250,393500,393500,393500,393500,0
|
|
20250408,120100,747173250,393500,394000,394000,393500,6
|
|
20250408,120000,744811750,393500,393500,393500,393500,0
|
|
20250408,115900,744811750,393500,394000,394000,393000,12
|
|
20250408,115800,740090250,394000,394000,394000,394000,6
|
|
20250408,115700,737726250,394000,394000,394000,394000,5
|
|
20250408,115600,735756250,394500,394500,394500,394500,0
|
|
20250408,115500,735756250,394500,394500,394500,394500,6
|
|
20250408,115400,733389250,394000,394500,394500,394000,6
|
|
20250408,115300,731024750,394500,394500,394500,394500,0
|
|
20250408,115200,731024750,394500,394000,394500,394000,6
|
|
20250408,115100,728660250,394500,394500,394500,394500,0
|
|
20250408,115000,728660250,394500,394500,394500,394500,1
|
|
20250408,114900,728265750,394500,394000,394500,394000,6
|
|
20250408,114800,725901250,394000,394000,394000,394000,0
|
|
20250408,114700,725901250,394000,394000,394000,394000,5
|
|
20250408,114600,723931250,394500,394500,394500,394500,0
|
|
20250408,114500,723931250,394500,394500,394500,394500,0
|
|
20250408,114400,723931250,394500,394500,394500,394500,18
|
|
20250408,114300,716830250,394000,394500,394500,394000,9
|
|
20250408,114200,713283750,394000,394000,394000,394000,5
|
|
20250408,114100,711313750,394500,394500,394500,394500,1
|
|
20250408,114000,710919250,394500,394500,394500,394500,1
|
|
20250408,113900,710524750,394500,394500,394500,394500,1
|
|
20250408,113800,710130250,395000,394500,395000,394500,3
|
|
20250408,113700,708946250,394500,394500,394500,394500,5
|
|
20250408,113600,706973750,394500,395000,395000,394500,5
|
|
20250408,113500,705000750,394500,395000,395000,394500,7
|
|
20250408,113400,702238250,395000,395000,395000,395000,6
|
|
20250408,113300,699868250,395000,395000,395000,395000,0
|
|
20250408,113200,699868250,395000,395000,395000,395000,19
|
|
20250408,113100,692363250,395000,395000,395000,395000,3
|
|
20250408,113000,691178250,395000,395000,395000,395000,5
|
|
20250408,112900,689203250,395000,395000,395000,395000,1
|
|
20250408,112800,688808250,394500,394500,394500,394500,1
|
|
20250408,112700,688413750,395500,394500,395500,394500,36
|
|
20250408,112600,674197750,394500,394500,394500,394500,5
|
|
20250408,112500,672225250,394500,394000,394500,394000,6
|
|
20250408,112400,669860750,394000,394000,394000,394000,0
|
|
20250408,112300,669860750,394000,394000,394000,394000,0
|
|
20250408,112200,669860750,394000,394000,394000,394000,0
|
|
20250408,112100,669860750,394000,394500,394500,394000,12
|
|
20250408,112000,665130250,395000,395000,395000,395000,1
|
|
20250408,111900,664735250,394500,394500,394500,394500,4
|
|
20250408,111800,663157250,394500,394500,395000,394500,12
|
|
20250408,111700,658421750,394500,394500,394500,394500,0
|
|
20250408,111600,658421750,394500,394500,394500,394500,0
|
|
20250408,111500,658421750,394500,394500,394500,394500,5
|
|
20250408,111400,656449250,395000,395000,395000,395000,1
|
|
20250408,111300,656054250,395000,395000,395000,395000,0
|
|
20250408,111200,656054250,395000,394500,395000,394500,7
|
|
20250408,111100,653290250,394500,394500,394500,394500,3
|
|
20250408,111000,652106750,394500,394500,394500,394500,4
|
|
20250408,110900,650528750,395000,395000,395000,395000,0
|
|
20250408,110800,650528750,395000,395000,395000,395000,0
|
|
20250408,110700,650528750,395000,395000,395000,395000,0
|
|
20250408,110600,650528750,395000,395000,395000,395000,4
|
|
20250408,110500,648948750,395500,394500,395500,394500,22
|
|
20250408,110400,640254750,394500,394500,394500,394500,0
|
|
20250408,110300,640254750,394500,394500,394500,394500,7
|
|
20250408,110200,637493250,394500,394500,394500,394500,5
|
|
20250408,110100,635520750,395000,395000,395000,395000,0
|
|
20250408,110000,635520750,395000,395000,395000,395000,2
|
|
20250408,105900,634730750,394500,394500,394500,394500,4
|
|
20250408,105800,633152750,394000,394000,394000,394000,5
|
|
20250408,105700,631182750,394000,394000,394000,394000,3
|
|
20250408,105600,630000750,394000,394000,394000,394000,14
|
|
20250408,105500,624484750,394000,394000,394000,394000,1
|
|
20250408,105400,624090750,393500,392500,393500,392500,15
|
|
20250408,105300,618195250,393000,393000,393000,393000,0
|
|
20250408,105200,618195250,393000,393000,393000,393000,9
|
|
20250408,105100,614658250,393000,393000,393000,393000,10
|
|
20250408,105000,610728250,393000,393000,393000,393000,1
|
|
20250408,104900,610335250,392500,392500,392500,392500,5
|
|
20250408,104800,608372750,392500,392500,392500,392500,0
|
|
20250408,104700,608372750,392500,392500,392500,392500,0
|
|
20250408,104600,608372750,392500,392500,392500,392500,5
|
|
20250408,104500,606410250,392500,392500,392500,392500,1
|
|
20250408,104400,606017750,392500,392500,392500,392500,5
|
|
20250408,104300,604055250,392500,392500,392500,392500,0
|
|
20250408,104200,604055250,392500,392500,392500,392500,0
|
|
20250408,104100,604055250,392500,392500,392500,392500,10
|
|
20250408,104000,600130250,392500,392500,392500,392500,0
|
|
20250408,103900,600130250,392500,392500,392500,392500,3
|
|
20250408,103800,598952750,392500,392500,392500,392500,0
|
|
20250408,103700,598952750,392500,392000,392500,392000,10
|
|
20250408,103600,595030250,391500,391500,391500,391500,0
|
|
20250408,103500,595030250,391500,392000,392000,391500,33
|
|
20250408,103400,582110250,392000,392000,392000,392000,5
|
|
20250408,103300,580150250,392500,392500,392500,392500,5
|
|
20250408,103200,578187750,392500,393000,393000,392500,6
|
|
20250408,103100,575830750,393000,393000,393000,393000,1
|
|
20250408,103000,575437750,393000,392500,393000,392500,3
|
|
20250408,102900,574259750,392500,393000,393000,392500,6
|
|
20250408,102800,571904250,392000,392000,392000,392000,10
|
|
20250408,102700,567984250,393000,392500,393000,392500,10
|
|
20250408,102600,564058750,392000,392000,392000,392000,46
|
|
20250408,102500,546026750,392000,392000,392000,392000,0
|
|
20250408,102400,546026750,392000,392000,392000,391500,16
|
|
20250408,102300,539758250,391500,391500,391500,391500,0
|
|
20250408,102200,539758250,391500,392000,392000,391500,19
|
|
20250408,102100,532319250,392000,392000,392000,392000,1
|
|
20250408,102000,531927250,392000,392000,392000,392000,0
|
|
20250408,101900,531927250,392000,392000,392000,392000,0
|
|
20250408,101800,531927250,392000,392000,392000,392000,10
|
|
20250408,101700,528007250,392000,391500,392000,391500,4
|
|
20250408,101600,526440750,392000,392000,392000,392000,0
|
|
20250408,101500,526440750,392000,391000,392000,391000,18
|
|
20250408,101400,519390750,391000,391000,391000,391000,0
|
|
20250408,101300,519390750,391000,391000,391000,391000,1
|
|
20250408,101200,518999750,391000,391000,391000,391000,5
|
|
20250408,101100,517044750,391000,391000,391000,391000,1
|
|
20250408,101000,516653750,391000,391500,391500,391000,7
|
|
20250408,100900,513915750,391000,391000,391000,391000,0
|
|
20250408,100800,513915750,391000,391000,391000,391000,5
|
|
20250408,100700,511960750,391000,391000,391250,391000,80
|
|
20250408,100600,480673750,391000,391500,391500,391000,19
|
|
20250408,100500,473238250,392000,392000,392000,392000,6
|
|
20250408,100400,470886250,392000,392000,392000,392000,19
|
|
20250408,100300,463438250,391500,391500,391500,391500,14
|
|
20250408,100200,457957250,391500,391500,391500,391500,0
|
|
20250408,100100,457957250,391500,391500,391500,391500,2
|
|
20250408,100000,457174250,392000,392000,392000,392000,3
|
|
20250408,095900,455998250,392000,391500,392000,391500,16
|
|
20250408,095800,449729750,391500,391500,391500,391500,15
|
|
20250408,095700,443857250,391500,391500,391500,391500,2
|
|
20250408,095600,443074250,391500,392000,392000,391500,89
|
|
20250408,095500,408227750,395000,391500,395000,391500,35
|
|
20250408,095400,394465250,391500,391500,391500,391500,0
|
|
20250408,095300,394465250,391500,391500,391500,391500,5
|
|
20250408,095200,392507750,392000,392000,392000,392000,21
|
|
20250408,095100,384275750,391500,392000,392000,391500,15
|
|
20250408,095000,378398250,392000,391500,392000,391500,3
|
|
20250408,094900,377223250,391500,391500,391500,391500,5
|
|
20250408,094800,375265750,391500,391500,391500,391500,2
|
|
20250408,094700,374482750,391500,391500,391500,391500,2
|
|
20250408,094600,373699750,391000,391000,391000,391000,5
|
|
20250408,094500,371744750,391000,391500,391500,391000,3
|
|
20250408,094400,370570750,391500,391500,391500,391500,16
|
|
20250408,094300,364306750,391000,391500,391500,391000,6
|
|
20250408,094200,361960250,392000,392000,392000,392000,0
|
|
20250408,094100,361960250,392000,391500,392000,391500,11
|
|
20250408,094000,357650750,392000,392000,392000,391500,16
|
|
20250408,093900,351380750,391500,391500,391500,391500,7
|
|
20250408,093800,348640250,391000,392000,392000,391000,105
|
|
20250408,093700,307532250,392000,392000,392000,391500,36
|
|
20250408,093600,293428750,392000,392500,392500,392000,12
|
|
20250408,093500,288721250,392500,393000,393000,392500,132
|
|
20250408,093400,236858750,393500,393500,393500,393500,11
|
|
20250408,093300,232530250,393500,393500,393500,393500,4
|
|
20250408,093200,230956250,393500,393500,393500,393500,9
|
|
20250408,093100,227414750,393500,393500,393500,393500,9
|
|
20250408,093000,223873250,394500,394000,394500,394000,14
|
|
20250408,092900,218355750,394000,394000,394000,393500,8
|
|
20250408,092800,215206250,393750,393750,393750,393750,1
|
|
20250408,092700,214812500,393750,394000,394000,393500,5
|
|
20250408,092600,212844250,393500,393500,393500,393500,0
|
|
20250408,092500,212844250,393500,393500,393500,393500,2
|
|
20250408,092400,212057250,393500,394500,394500,393500,86
|
|
20250408,092300,178135750,395000,394500,395000,394500,25
|
|
20250408,092200,168268250,395000,395000,395000,395000,6
|
|
20250408,092100,165898250,395000,395000,395000,395000,6
|
|
20250408,092000,163528250,395000,395000,395500,395000,6
|
|
20250408,091900,161157750,395000,395000,395000,394500,12
|
|
20250408,091800,156420250,395000,395000,395000,395000,9
|
|
20250408,091700,152865250,395000,395000,395000,395000,12
|
|
20250408,091600,148125250,395500,395500,395500,395500,0
|
|
20250408,091500,148125250,395500,395500,395500,395500,22
|
|
20250408,091400,139424250,396000,396000,396000,396000,0
|
|
20250408,091300,139424250,396000,397000,397000,396000,4
|
|
20250408,091200,137839250,397000,395500,397000,395000,25
|
|
20250408,091100,127940250,395000,395000,395000,395000,0
|
|
20250408,091000,127940250,395000,394500,395000,394500,7
|
|
20250408,090900,125175750,394000,394000,394000,394000,34
|
|
20250408,090800,111779750,394500,395000,395000,394500,2
|
|
20250408,090700,110990250,396000,396000,396500,396000,11
|
|
20250408,090600,106631750,393500,395250,396000,393500,29
|
|
20250408,090500,95176500,395500,395500,395500,395500,32
|
|
20250408,090400,82520500,395250,394500,395500,394000,44
|
|
20250408,090300,65127000,394500,394000,394500,394000,11
|
|
20250408,090200,60789500,394000,394000,394500,394000,26
|
|
20250408,090100,50545000,393500,394500,394500,392000,27
|
|
20250408,090000,39928000,393500,396000,396000,393500,101
|