580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,183700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,183600,1645591000,25350,25350,25350,25350,0
|
|
20250407,183500,1645591000,25350,25350,25350,25350,0
|
|
20250407,183400,1645591000,25350,25350,25350,25350,0
|
|
20250407,183300,1645591000,25350,25350,25350,25350,0
|
|
20250407,183200,1645591000,25350,25350,25350,25350,0
|
|
20250407,183100,1645591000,25350,25350,25350,25350,0
|
|
20250407,183000,1645591000,25350,25350,25350,25350,0
|
|
20250407,182900,1645591000,25350,25350,25350,25350,0
|
|
20250407,182800,1645591000,25350,25350,25350,25350,0
|
|
20250407,182700,1645591000,25350,25350,25350,25350,0
|
|
20250407,182600,1645591000,25350,25350,25350,25350,0
|
|
20250407,182500,1645591000,25350,25350,25350,25350,0
|
|
20250407,182400,1645591000,25350,25350,25350,25350,0
|
|
20250407,182300,1645591000,25350,25350,25350,25350,0
|
|
20250407,182200,1645591000,25350,25350,25350,25350,0
|
|
20250407,182100,1645591000,25350,25350,25350,25350,0
|
|
20250407,182000,1645591000,25350,25350,25350,25350,0
|
|
20250407,181900,1645591000,25350,25350,25350,25350,0
|
|
20250407,181800,1645591000,25350,25350,25350,25350,0
|
|
20250407,181700,1645591000,25350,25350,25350,25350,0
|
|
20250407,181600,1645591000,25350,25350,25350,25350,0
|
|
20250407,181500,1645591000,25350,25350,25350,25350,0
|
|
20250407,181400,1645591000,25350,25350,25350,25350,0
|
|
20250407,181300,1645591000,25350,25350,25350,25350,0
|
|
20250407,181200,1645591000,25350,25350,25350,25350,0
|
|
20250407,181100,1645591000,25350,25350,25350,25350,0
|
|
20250407,181000,1645591000,25350,25350,25350,25350,0
|
|
20250407,180900,1645591000,25350,25350,25350,25350,0
|
|
20250407,180800,1645591000,25350,25350,25350,25350,0
|
|
20250407,180700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,180600,1645591000,25350,25350,25350,25350,0
|
|
20250407,180500,1645591000,25350,25350,25350,25350,0
|
|
20250407,180400,1645591000,25350,25350,25350,25350,0
|
|
20250407,180300,1645591000,25350,25350,25350,25350,0
|
|
20250407,180200,1645591000,25350,25350,25350,25350,0
|
|
20250407,180100,1645591000,25350,25350,25350,25350,0
|
|
20250407,180000,1645591000,25350,25350,25350,25350,0
|
|
20250407,175900,1645591000,25350,25350,25350,25350,0
|
|
20250407,175800,1645591000,25350,25350,25350,25350,0
|
|
20250407,175700,1645591000,25350,25350,25350,25350,0
|
|
20250407,175600,1645591000,25350,25350,25350,25350,0
|
|
20250407,175500,1645591000,25350,25350,25350,25350,0
|
|
20250407,175400,1645591000,25350,25350,25350,25350,0
|
|
20250407,175300,1645591000,25350,25350,25350,25350,0
|
|
20250407,175200,1645591000,25350,25350,25350,25350,0
|
|
20250407,175100,1645591000,25350,25350,25350,25350,0
|
|
20250407,175000,1645591000,25350,25350,25350,25350,0
|
|
20250407,174900,1645591000,25350,25350,25350,25350,0
|
|
20250407,174800,1645591000,25350,25350,25350,25350,0
|
|
20250407,174700,1645591000,25350,25350,25350,25350,0
|
|
20250407,174600,1645591000,25350,25350,25350,25350,0
|
|
20250407,174500,1645591000,25350,25350,25350,25350,0
|
|
20250407,174400,1645591000,25350,25350,25350,25350,0
|
|
20250407,174300,1645591000,25350,25350,25350,25350,0
|
|
20250407,174200,1645591000,25350,25350,25350,25350,0
|
|
20250407,174100,1645591000,25350,25350,25350,25350,0
|
|
20250407,174000,1645591000,25350,25350,25350,25350,0
|
|
20250407,173900,1645591000,25350,25350,25350,25350,0
|
|
20250407,173800,1645591000,25350,25350,25350,25350,0
|
|
20250407,173700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,173600,1645591000,25350,25350,25350,25350,0
|
|
20250407,173500,1645591000,25350,25350,25350,25350,0
|
|
20250407,173400,1645591000,25350,25350,25350,25350,0
|
|
20250407,173300,1645591000,25350,25350,25350,25350,0
|
|
20250407,173200,1645591000,25350,25350,25350,25350,0
|
|
20250407,173100,1645591000,25350,25350,25350,25350,0
|
|
20250407,173000,1645591000,25350,25350,25350,25350,0
|
|
20250407,172900,1645591000,25350,25350,25350,25350,0
|
|
20250407,172800,1645591000,25350,25350,25350,25350,0
|
|
20250407,172700,1645591000,25350,25350,25350,25350,0
|
|
20250407,172600,1645591000,25350,25350,25350,25350,0
|
|
20250407,172500,1645591000,25350,25350,25350,25350,0
|
|
20250407,172400,1645591000,25350,25350,25350,25350,0
|
|
20250407,172300,1645591000,25350,25350,25350,25350,0
|
|
20250407,172200,1645591000,25350,25350,25350,25350,0
|
|
20250407,172100,1645591000,25350,25350,25350,25350,0
|
|
20250407,172000,1645591000,25350,25350,25350,25350,0
|
|
20250407,171900,1645591000,25350,25350,25350,25350,0
|
|
20250407,171800,1645591000,25350,25350,25350,25350,0
|
|
20250407,171700,1645591000,25350,25350,25350,25350,0
|
|
20250407,171600,1645591000,25350,25350,25350,25350,0
|
|
20250407,171500,1645591000,25350,25350,25350,25350,0
|
|
20250407,171400,1645591000,25350,25350,25350,25350,0
|
|
20250407,171300,1645591000,25350,25350,25350,25350,0
|
|
20250407,171200,1645591000,25350,25350,25350,25350,0
|
|
20250407,171100,1645591000,25350,25350,25350,25350,0
|
|
20250407,171000,1645591000,25350,25350,25350,25350,0
|
|
20250407,170900,1645591000,25350,25350,25350,25350,0
|
|
20250407,170800,1645591000,25350,25350,25350,25350,0
|
|
20250407,170700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,170600,1645591000,25350,25350,25350,25350,0
|
|
20250407,170500,1645591000,25350,25350,25350,25350,0
|
|
20250407,170400,1645591000,25350,25350,25350,25350,0
|
|
20250407,170300,1645591000,25350,25350,25350,25350,0
|
|
20250407,170200,1645591000,25350,25350,25350,25350,0
|
|
20250407,170100,1645591000,25350,25350,25350,25350,0
|
|
20250407,170000,1645591000,25350,25350,25350,25350,0
|
|
20250407,165900,1645591000,25350,25350,25350,25350,0
|
|
20250407,165800,1645591000,25350,25350,25350,25350,0
|
|
20250407,165700,1645591000,25350,25350,25350,25350,0
|
|
20250407,165600,1645591000,25350,25350,25350,25350,0
|
|
20250407,165500,1645591000,25350,25350,25350,25350,0
|
|
20250407,165400,1645591000,25350,25350,25350,25350,0
|
|
20250407,165300,1645591000,25350,25350,25350,25350,0
|
|
20250407,165200,1645591000,25350,25350,25350,25350,0
|
|
20250407,165100,1645591000,25350,25350,25350,25350,0
|
|
20250407,165000,1645591000,25350,25350,25350,25350,0
|
|
20250407,164900,1645591000,25350,25350,25350,25350,0
|
|
20250407,164800,1645591000,25350,25350,25350,25350,0
|
|
20250407,164700,1645591000,25350,25350,25350,25350,0
|
|
20250407,164600,1645591000,25350,25350,25350,25350,0
|
|
20250407,164500,1645591000,25350,25350,25350,25350,0
|
|
20250407,164400,1645591000,25350,25350,25350,25350,0
|
|
20250407,164300,1645591000,25350,25350,25350,25350,0
|
|
20250407,164200,1645591000,25350,25350,25350,25350,0
|
|
20250407,164100,1645591000,25350,25350,25350,25350,0
|
|
20250407,164000,1645591000,25350,25350,25350,25350,0
|
|
20250407,163900,1645591000,25350,25350,25350,25350,0
|
|
20250407,163800,1645591000,25350,25350,25350,25350,0
|
|
20250407,163700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,163600,1645591000,25350,25350,25350,25350,0
|
|
20250407,163500,1645591000,25350,25350,25350,25350,0
|
|
20250407,163400,1645591000,25350,25350,25350,25350,0
|
|
20250407,163300,1645591000,25350,25350,25350,25350,0
|
|
20250407,163200,1645591000,25350,25350,25350,25350,0
|
|
20250407,163100,1645591000,25350,25350,25350,25350,0
|
|
20250407,163000,1645591000,25350,25350,25350,25350,0
|
|
20250407,162900,1645591000,25350,25350,25350,25350,0
|
|
20250407,162800,1645591000,25350,25350,25350,25350,0
|
|
20250407,162700,1645591000,25350,25350,25350,25350,0
|
|
20250407,162600,1645591000,25350,25350,25350,25350,0
|
|
20250407,162500,1645591000,25350,25350,25350,25350,0
|
|
20250407,162400,1645591000,25350,25350,25350,25350,0
|
|
20250407,162300,1645591000,25350,25350,25350,25350,0
|
|
20250407,162200,1645591000,25350,25350,25350,25350,0
|
|
20250407,162100,1645591000,25350,25350,25350,25350,0
|
|
20250407,162000,1645591000,25350,25350,25350,25350,0
|
|
20250407,161900,1645591000,25350,25350,25350,25350,0
|
|
20250407,161800,1645591000,25350,25350,25350,25350,0
|
|
20250407,161700,1645591000,25350,25350,25350,25350,0
|
|
20250407,161600,1645591000,25350,25350,25350,25350,0
|
|
20250407,161500,1645591000,25350,25350,25350,25350,0
|
|
20250407,161400,1645591000,25350,25350,25350,25350,0
|
|
20250407,161300,1645591000,25350,25350,25350,25350,0
|
|
20250407,161200,1645591000,25350,25350,25350,25350,0
|
|
20250407,161100,1645591000,25350,25350,25350,25350,0
|
|
20250407,161000,1645591000,25350,25350,25350,25350,0
|
|
20250407,160900,1645591000,25350,25350,25350,25350,0
|
|
20250407,160800,1645591000,25350,25350,25350,25350,0
|
|
20250407,160700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,160600,1645591000,25350,25350,25350,25350,0
|
|
20250407,160500,1645591000,25350,25350,25350,25350,0
|
|
20250407,160400,1645591000,25350,25350,25350,25350,0
|
|
20250407,160300,1645591000,25350,25350,25350,25350,0
|
|
20250407,160200,1645591000,25350,25350,25350,25350,0
|
|
20250407,160100,1645591000,25350,25350,25350,25350,0
|
|
20250407,160000,1645591000,25350,25350,25350,25350,0
|
|
20250407,155900,1645591000,25350,25350,25350,25350,0
|
|
20250407,155800,1645591000,25350,25350,25350,25350,0
|
|
20250407,155700,1645591000,25350,25350,25350,25350,0
|
|
20250407,155600,1645591000,25350,25350,25350,25350,0
|
|
20250407,155500,1645591000,25350,25350,25350,25350,0
|
|
20250407,155400,1645591000,25350,25350,25350,25350,0
|
|
20250407,155300,1645591000,25350,25350,25350,25350,0
|
|
20250407,155200,1645591000,25350,25350,25350,25350,0
|
|
20250407,155100,1645591000,25350,25350,25350,25350,0
|
|
20250407,155000,1645591000,25350,25350,25350,25350,0
|
|
20250407,154900,1645591000,25350,25350,25350,25350,0
|
|
20250407,154800,1645591000,25350,25350,25350,25350,0
|
|
20250407,154700,1645591000,25350,25350,25350,25350,0
|
|
20250407,154600,1645591000,25350,25350,25350,25350,0
|
|
20250407,154500,1645591000,25350,25350,25350,25350,0
|
|
20250407,154400,1645591000,25350,25350,25350,25350,0
|
|
20250407,154300,1645591000,25350,25350,25350,25350,0
|
|
20250407,154200,1645591000,25350,25350,25350,25350,0
|
|
20250407,154100,1645591000,25350,25350,25350,25350,0
|
|
20250407,154000,1645591000,25350,25350,25350,25350,0
|
|
20250407,153900,1645591000,25350,25350,25350,25350,0
|
|
20250407,153800,1645591000,25350,25350,25350,25350,0
|
|
20250407,153700,1645591000,25350,25350,25350,25350,4589
|
|
20250407,153600,1645591000,25350,25350,25350,25350,0
|
|
20250407,153500,1645591000,25350,25350,25350,25350,0
|
|
20250407,153400,1645591000,25350,25350,25350,25350,0
|
|
20250407,153300,1645591000,25350,25350,25350,25350,0
|
|
20250407,153200,1645591000,25350,25350,25350,25350,0
|
|
20250407,153100,1645591000,25350,25350,25350,25350,0
|
|
20250407,153000,1645591000,25350,25350,25350,25350,4589
|
|
20250407,152900,1529259850,25500,25500,25500,25500,0
|
|
20250407,152800,1529259850,25500,25500,25500,25500,0
|
|
20250407,152700,1529259850,25500,25500,25500,25500,0
|
|
20250407,152600,1529259850,25500,25500,25500,25500,0
|
|
20250407,152500,1529259850,25500,25500,25500,25500,0
|
|
20250407,152400,1529259850,25500,25500,25500,25500,0
|
|
20250407,152300,1529259850,25500,25500,25500,25500,0
|
|
20250407,152200,1529259850,25500,25500,25500,25500,0
|
|
20250407,152100,1529259850,25500,25500,25500,25500,0
|
|
20250407,152000,1529259850,25500,25500,25500,25500,0
|
|
20250407,151900,1529259850,25500,25550,25650,25500,62
|
|
20250407,151800,1527675850,25500,25500,25550,25500,163
|
|
20250407,151700,1523519300,25500,25600,25600,25500,85
|
|
20250407,151600,1521348200,25550,25550,25550,25500,1242
|
|
20250407,151500,1489657150,25550,25550,25550,25550,12
|
|
20250407,151400,1489350550,25500,25550,25550,25500,86
|
|
20250407,151300,1487153450,25550,25600,25600,25550,820
|
|
20250407,151200,1466202200,25600,25600,25600,25550,98
|
|
20250407,151100,1463697700,25600,25600,25600,25550,85
|
|
20250407,151000,1461522400,25600,25600,25600,25550,52
|
|
20250407,150900,1460192750,25600,25600,25600,25600,24
|
|
20250407,150800,1459578350,25600,25600,25600,25600,52
|
|
20250407,150700,1458247150,25600,25600,25600,25600,38
|
|
20250407,150600,1457274350,25600,25600,25650,25600,71
|
|
20250407,150500,1455456350,25650,25650,25650,25650,0
|
|
20250407,150400,1455456350,25650,25650,25650,25550,98
|
|
20250407,150300,1452947800,25600,25600,25600,25600,137
|
|
20250407,150200,1449440600,25650,25650,25650,25650,4
|
|
20250407,150100,1449338000,25600,25650,25650,25600,257
|
|
20250407,150000,1442750600,25600,25600,25650,25600,213
|
|
20250407,145900,1437297550,25600,25600,25600,25600,200
|
|
20250407,145800,1432177550,25650,25600,25650,25600,135
|
|
20250407,145700,1428716000,25600,25650,25700,25600,593
|
|
20250407,145600,1413516600,25650,25650,25650,25600,176
|
|
20250407,145500,1409004950,25650,25650,25650,25650,500
|
|
20250407,145400,1396179950,25650,25650,25650,25650,26
|
|
20250407,145300,1395513050,25650,25650,25650,25650,73
|
|
20250407,145200,1393640600,25650,25650,25650,25650,11
|
|
20250407,145100,1393358450,25600,25600,25600,25600,0
|
|
20250407,145000,1393358450,25600,25650,25650,25600,235
|
|
20250407,144900,1387341850,25650,25600,25650,25600,31
|
|
20250407,144800,1386547700,25650,25650,25650,25600,29
|
|
20250407,144700,1385804900,25600,25650,25650,25600,372
|
|
20250407,144600,1376268100,25650,25700,25750,25650,191
|
|
20250407,144500,1371360850,25700,25700,25700,25700,9
|
|
20250407,144400,1371129550,25750,25750,25750,25750,98
|
|
20250407,144300,1368606050,25750,25800,25800,25750,40
|
|
20250407,144200,1367575250,25750,25750,25800,25750,644
|
|
20250407,144100,1350992100,25750,25750,25800,25700,132
|
|
20250407,144000,1347593200,25800,25800,25800,25800,11
|
|
20250407,143900,1347309400,25950,25950,25950,25750,232
|
|
20250407,143800,1341316050,25950,25950,25950,25950,65
|
|
20250407,143700,1339629300,25950,25800,25950,25800,88
|
|
20250407,143600,1337353350,25750,25750,25750,25750,256
|
|
20250407,143500,1330761350,25750,25750,25750,25750,66
|
|
20250407,143400,1329061850,25800,25750,25800,25750,19
|
|
20250407,143300,1328572000,25750,25800,25800,25750,50
|
|
20250407,143200,1327284450,25850,25800,25850,25800,81
|
|
20250407,143100,1325194600,25800,25800,25800,25800,34
|
|
20250407,143000,1324317400,25850,25850,25850,25850,0
|
|
20250407,142900,1324317400,25850,25750,25850,25750,578
|
|
20250407,142800,1309431600,25750,25850,25850,25750,883
|
|
20250407,142700,1286674350,25850,25850,25850,25850,0
|
|
20250407,142600,1286674350,25850,25850,25850,25850,189
|
|
20250407,142500,1281788700,25900,26000,26050,25850,372
|
|
20250407,142400,1272167650,25950,25900,25950,25900,29
|
|
20250407,142300,1271415450,25900,25900,25900,25900,33
|
|
20250407,142200,1270560750,25900,25900,25900,25900,60
|
|
20250407,142100,1269006750,25950,25950,25950,25950,0
|
|
20250407,142000,1269006750,25950,25850,25950,25850,3117
|
|
20250407,141900,1188426900,25850,25700,25850,25700,652
|
|
20250407,141800,1171595250,25700,25700,25700,25700,178
|
|
20250407,141700,1167020650,25700,25750,25750,25700,414
|
|
20250407,141600,1156380250,25750,25750,25750,25750,168
|
|
20250407,141500,1152054250,25800,25800,25800,25800,0
|
|
20250407,141400,1152054250,25800,25800,25800,25800,0
|
|
20250407,141300,1152054250,25800,25850,25850,25800,14
|
|
20250407,141200,1151692850,25750,25750,25750,25750,50
|
|
20250407,141100,1150405350,25800,25750,25800,25750,650
|
|
20250407,141000,1133649550,25750,25700,25800,25700,513
|
|
20250407,140900,1120464750,25750,25750,25750,25750,0
|
|
20250407,140800,1120464750,25750,25750,25750,25750,90
|
|
20250407,140700,1118147250,25750,25750,25800,25750,123
|
|
20250407,140600,1114979500,25750,25750,25750,25750,38
|
|
20250407,140500,1114001000,25750,25750,25750,25750,32
|
|
20250407,140400,1113177000,25750,25750,25750,25750,105
|
|
20250407,140300,1110473250,25750,25750,25800,25750,291
|
|
20250407,140200,1102977300,25750,25750,25750,25750,75
|
|
20250407,140100,1101046050,25750,25800,25800,25750,100
|
|
20250407,140000,1098469675,25800,25750,25800,25750,537
|
|
20250407,135900,1084638175,25700,25700,25700,25700,501
|
|
20250407,135800,1071762475,25750,25750,25750,25750,11
|
|
20250407,135700,1071479225,25750,25750,25750,25750,20
|
|
20250407,135600,1070964225,25700,25750,25750,25700,216
|
|
20250407,135500,1065402775,25750,25750,25750,25750,12
|
|
20250407,135400,1065093775,25750,25750,25750,25750,5
|
|
20250407,135300,1064965025,25700,25750,25750,25700,1734
|
|
20250407,135200,1020337325,25800,25800,25800,25800,59
|
|
20250407,135100,1018815125,25800,25800,25800,25800,0
|
|
20250407,135000,1018815125,25800,25800,25800,25800,102
|
|
20250407,134900,1016183525,25750,25750,25750,25750,0
|
|
20250407,134800,1016183525,25750,25800,25800,25750,553
|
|
20250407,134700,1001930975,25800,25800,25800,25800,52
|
|
20250407,134600,1000589375,25800,25800,25800,25800,11
|
|
20250407,134500,1000305575,25800,25800,25800,25800,89
|
|
20250407,134400,998009375,25800,25800,25800,25800,0
|
|
20250407,134300,998009375,25800,25800,25800,25800,0
|
|
20250407,134200,998009375,25800,25800,25800,25800,74
|
|
20250407,134100,996100175,25800,25800,25800,25800,0
|
|
20250407,134000,996100175,25800,25800,25800,25800,41
|
|
20250407,133900,995042375,25800,25800,25800,25800,11
|
|
20250407,133800,994758575,25800,25800,25800,25800,38
|
|
20250407,133700,993778175,25800,25800,25800,25800,2
|
|
20250407,133600,993726575,25800,25800,25800,25800,12
|
|
20250407,133500,993416975,25800,25800,25800,25750,151
|
|
20250407,133400,989521225,25750,25750,25750,25750,3
|
|
20250407,133300,989443975,25800,25800,25800,25800,11
|
|
20250407,133200,989160175,25750,25750,25750,25750,0
|
|
20250407,133100,989160175,25750,25800,25800,25750,576
|
|
20250407,133000,974300375,25850,25850,25850,25850,10
|
|
20250407,132900,974041875,25850,25850,25900,25850,144
|
|
20250407,132800,970319375,25900,25900,25900,25900,2
|
|
20250407,132700,970267575,25900,25850,25900,25850,211
|
|
20250407,132600,964812675,25850,25850,25850,25850,0
|
|
20250407,132500,964812675,25850,25850,25850,25850,31
|
|
20250407,132400,964011325,25900,25850,25900,25850,12
|
|
20250407,132300,963700625,25800,25900,25900,25800,581
|
|
20250407,132200,948688725,25900,25900,25900,25900,238
|
|
20250407,132100,942524525,25950,25900,25950,25900,318
|
|
20250407,132000,934287725,25950,25950,25950,25950,4
|
|
20250407,131900,934183925,26000,25950,26000,25950,11
|
|
20250407,131800,933898425,25950,26050,26050,25950,201
|
|
20250407,131700,928681175,26100,26100,26100,26100,0
|
|
20250407,131600,928681175,26100,26100,26100,26100,11
|
|
20250407,131500,928394075,26000,26100,26100,26000,621
|
|
20250407,131400,912245225,26050,26050,26050,26050,698
|
|
20250407,131300,894062325,26050,26100,26100,26050,233
|
|
20250407,131200,887982025,26150,26150,26150,26150,10
|
|
20250407,131100,887720525,26150,26150,26150,26150,0
|
|
20250407,131000,887720525,26150,26150,26150,26150,109
|
|
20250407,130900,884870175,26200,26200,26200,26200,10
|
|
20250407,130800,884608175,26200,26200,26200,26200,10
|
|
20250407,130700,884346175,26200,26200,26200,26200,0
|
|
20250407,130600,884346175,26200,26250,26300,26200,295
|
|
20250407,130500,876609525,26300,26300,26300,26300,0
|
|
20250407,130400,876609525,26300,26300,26300,26300,0
|
|
20250407,130300,876609525,26300,26300,26300,26300,48
|
|
20250407,130200,875347125,26250,26200,26250,26200,212
|
|
20250407,130100,869784225,26250,26250,26250,26250,0
|
|
20250407,130000,869784225,26250,26250,26250,26250,10
|
|
20250407,125900,869521725,26250,26250,26250,26250,39
|
|
20250407,125800,868497975,26250,26250,26250,26250,42
|
|
20250407,125700,867395475,26250,26300,26300,26250,228
|
|
20250407,125600,861408975,26300,26300,26300,26300,31
|
|
20250407,125500,860593675,26250,26300,26300,26250,8
|
|
20250407,125400,860383475,26200,26200,26200,26200,0
|
|
20250407,125300,860383475,26200,26250,26300,26200,267
|
|
20250407,125200,853365775,26250,26250,26250,26250,302
|
|
20250407,125100,845438275,26250,26250,26250,26250,302
|
|
20250407,125000,837510775,26200,26100,26200,26100,1257
|
|
20250407,124900,804641975,26150,26200,26200,26150,89
|
|
20250407,124800,802313325,26200,26250,26250,26200,13
|
|
20250407,124700,801972225,26200,26200,26200,26200,0
|
|
20250407,124600,801972225,26200,26200,26200,26200,18
|
|
20250407,124500,801500625,26200,26250,26250,26200,26
|
|
20250407,124400,800818925,26250,26300,26300,26250,50
|
|
20250407,124300,799505375,26250,26250,26250,26250,1
|
|
20250407,124200,799479125,26200,26200,26200,26200,0
|
|
20250407,124100,799479125,26200,26200,26200,26200,0
|
|
20250407,124000,799479125,26200,26200,26200,26200,0
|
|
20250407,123900,799479125,26200,26300,26300,26200,214
|
|
20250407,123800,793869575,26250,26300,26300,26250,119
|
|
20250407,123700,790744625,26300,26300,26300,26300,12
|
|
20250407,123600,790429025,26400,26350,26400,26350,68
|
|
20250407,123500,788634325,26300,26300,26300,26300,0
|
|
20250407,123400,788634325,26300,26300,26300,26300,0
|
|
20250407,123300,788634325,26300,26300,26300,26300,10
|
|
20250407,123200,788371325,26300,26300,26300,26300,2
|
|
20250407,123100,788318725,26300,26300,26300,26300,1
|
|
20250407,123000,788292425,26300,26300,26300,26300,10
|
|
20250407,122900,788029425,26300,26300,26300,26300,6
|
|
20250407,122800,787871625,26300,26300,26300,26300,10
|
|
20250407,122700,787608625,26300,26300,26300,26300,0
|
|
20250407,122600,787608625,26300,26300,26300,26300,48
|
|
20250407,122500,786346225,26300,26300,26300,26300,356
|
|
20250407,122400,776983425,26350,26350,26350,26300,195
|
|
20250407,122300,771850175,26350,26350,26350,26350,296
|
|
20250407,122200,764050575,26400,26400,26400,26400,8
|
|
20250407,122100,763839375,26450,26450,26450,26450,10
|
|
20250407,122000,763574875,26450,26450,26450,26450,0
|
|
20250407,121900,763574875,26450,26450,26450,26450,9
|
|
20250407,121800,763336825,26500,26500,26500,26500,13
|
|
20250407,121700,762992325,26550,26500,26550,26500,40
|
|
20250407,121600,761930825,26300,26300,26300,26300,0
|
|
20250407,121500,761930825,26300,26300,26300,26300,0
|
|
20250407,121400,761930825,26300,26400,26400,26300,120
|
|
20250407,121300,758767975,26400,26400,26400,26400,30
|
|
20250407,121200,757975975,26450,26550,26550,26450,94
|
|
20250407,121100,755489575,26500,26600,26650,26500,44
|
|
20250407,121000,754318525,26500,26500,26500,26500,0
|
|
20250407,120900,754318525,26500,26500,26500,26500,0
|
|
20250407,120800,754318525,26500,26600,26600,26500,85
|
|
20250407,120700,752063225,26600,26600,26600,26600,19
|
|
20250407,120600,751557825,26550,26550,26550,26550,0
|
|
20250407,120500,751557825,26550,26550,26550,26550,18
|
|
20250407,120400,751079925,26550,26550,26550,26550,0
|
|
20250407,120300,751079925,26550,26550,26550,26550,201
|
|
20250407,120200,745743375,26500,26500,26550,26450,60
|
|
20250407,120100,744153225,26550,26550,26550,26550,1
|
|
20250407,120000,744126675,26550,26550,26550,26550,0
|
|
20250407,115900,744126675,26550,26500,26550,26500,30
|
|
20250407,115800,743331175,26450,26450,26450,26450,0
|
|
20250407,115700,743331175,26450,26450,26450,26450,99
|
|
20250407,115600,740712625,26500,26500,26500,26500,10
|
|
20250407,115500,740447625,26500,26500,26500,26500,50
|
|
20250407,115400,739122625,26650,26550,26650,26550,12
|
|
20250407,115300,738803925,26650,26650,26650,26650,24
|
|
20250407,115200,738164325,26550,26550,26550,26550,0
|
|
20250407,115100,738164325,26550,26550,26550,26550,0
|
|
20250407,115000,738164325,26550,26600,26600,26500,29
|
|
20250407,114900,737393675,26550,26550,26550,26550,8
|
|
20250407,114800,737181275,26550,26550,26550,26550,74
|
|
20250407,114700,735216575,26600,26600,26600,26600,0
|
|
20250407,114600,735216575,26600,26450,26600,26450,137
|
|
20250407,114500,731587525,26400,26400,26400,26400,0
|
|
20250407,114400,731587525,26400,26450,26450,26400,64
|
|
20250407,114300,729896725,26400,26400,26400,26400,0
|
|
20250407,114200,729896725,26400,26400,26400,26400,1
|
|
20250407,114100,729870325,26450,26450,26450,26450,0
|
|
20250407,114000,729870325,26450,26450,26450,26350,22
|
|
20250407,113900,729290425,26450,26450,26450,26300,938
|
|
20250407,113800,704482625,26500,26500,26500,26500,10
|
|
20250407,113700,704217625,26600,26550,26600,26500,121
|
|
20250407,113600,701005975,26550,26550,26550,26550,6
|
|
20250407,113500,700846675,26600,26650,26650,26600,71
|
|
20250407,113400,698957525,26600,26600,26600,26600,0
|
|
20250407,113300,698957525,26600,26600,26600,26600,0
|
|
20250407,113200,698957525,26600,26600,26600,26600,1
|
|
20250407,113100,698930925,26550,26550,26550,26550,0
|
|
20250407,113000,698930925,26550,26600,26600,26550,15
|
|
20250407,112900,698532425,26600,26600,26600,26600,6
|
|
20250407,112800,698372825,26600,26600,26600,26600,4
|
|
20250407,112700,698266425,26600,26600,26600,26600,7
|
|
20250407,112600,698080225,26450,26450,26450,26450,0
|
|
20250407,112500,698080225,26450,26550,26550,26450,200
|
|
20250407,112400,692783425,26550,26600,26600,26550,211
|
|
20250407,112300,687180875,26650,26600,26650,26600,117
|
|
20250407,112200,684068075,26600,26650,26650,26600,200
|
|
20250407,112100,678746925,26700,26650,26700,26650,7
|
|
20250407,112000,678560225,26650,26650,26650,26650,10
|
|
20250407,111900,678293725,26650,26650,26650,26650,86
|
|
20250407,111800,676001825,26650,26650,26650,26650,12
|
|
20250407,111700,675682025,26650,26650,26650,26650,203
|
|
20250407,111600,670272075,26650,26650,26650,26650,169
|
|
20250407,111500,665768225,26650,26650,26650,26650,70
|
|
20250407,111400,663902725,26700,26700,26700,26700,10
|
|
20250407,111300,663635725,26700,26700,26700,26700,36
|
|
20250407,111200,662674525,26650,26700,26700,26650,113
|
|
20250407,111100,659662475,26750,26750,26750,26750,10
|
|
20250407,111000,659394975,26750,26750,26750,26750,5
|
|
20250407,110900,659261225,26750,26750,26750,26750,2
|
|
20250407,110800,659207725,26750,26750,26750,26750,48
|
|
20250407,110700,657923725,26750,26750,26750,26750,113
|
|
20250407,110600,654900975,26700,26700,26700,26700,0
|
|
20250407,110500,654900975,26700,26700,26700,26700,11
|
|
20250407,110400,654607275,26700,26650,26700,26650,77
|
|
20250407,110300,652551525,26650,26650,26650,26650,0
|
|
20250407,110200,652551525,26650,26650,26650,26650,10
|
|
20250407,110100,652285025,26650,26650,26650,26650,187
|
|
20250407,110000,647301475,26650,26650,26650,26650,3
|
|
20250407,105900,647221525,26700,26650,26700,26650,56
|
|
20250407,105800,645726825,26700,26650,26700,26650,89
|
|
20250407,105700,643351125,26650,26650,26650,26650,36
|
|
20250407,105600,642391725,26650,26650,26700,26650,31
|
|
20250407,105500,641565075,26650,26650,26650,26650,26
|
|
20250407,105400,640872175,26650,26600,26650,26600,30
|
|
20250407,105300,640072925,26600,26550,26600,26550,51
|
|
20250407,105200,638716525,26550,26600,26600,26550,115
|
|
20250407,105100,635660775,26500,26500,26550,26500,39
|
|
20250407,105000,634627125,26500,26450,26500,26450,455
|
|
20250407,104900,622574775,26450,26500,26500,26450,554
|
|
20250407,104800,607920750,26500,26450,26500,26450,31
|
|
20250407,104700,607100750,26450,26450,26450,26450,11
|
|
20250407,104600,606809800,26400,26400,26400,26400,0
|
|
20250407,104500,606809800,26400,26400,26400,26350,192
|
|
20250407,104400,601745950,26400,26400,26400,26400,5
|
|
20250407,104300,601613950,26400,26400,26400,26400,152
|
|
20250407,104200,597601150,26350,26350,26350,26300,584
|
|
20250407,104100,582217600,26400,26450,26450,26400,188
|
|
20250407,104000,577253900,26450,26450,26450,26450,1
|
|
20250407,103900,577227450,26450,26450,26450,26450,2
|
|
20250407,103800,577174550,26450,26400,26450,26400,105
|
|
20250407,103700,574402300,26350,26400,26450,26350,45
|
|
20250407,103600,573214350,26450,26450,26450,26400,12
|
|
20250407,103500,572897050,26500,26500,26500,26500,0
|
|
20250407,103400,572897050,26500,26500,26500,26500,2
|
|
20250407,103300,572844050,26350,26500,26500,26350,217
|
|
20250407,103200,567115600,26400,26350,26500,26350,11
|
|
20250407,103100,566825000,26450,26350,26500,26350,52
|
|
20250407,103000,565454100,26500,26400,26500,26350,515
|
|
20250407,102900,551854125,26400,26350,26400,26325,226
|
|
20250407,102800,545893300,26300,26350,26350,26275,39
|
|
20250407,102700,544866000,26200,26200,26200,26200,0
|
|
20250407,102600,544866000,26200,26150,26350,26150,82
|
|
20250407,102500,542707100,26350,26100,26350,26100,43
|
|
20250407,102400,541574800,26350,26200,26350,26100,306
|
|
20250407,102300,533531350,26100,26050,26200,26050,9
|
|
20250407,102200,533296300,26200,26100,26200,26000,508
|
|
20250407,102100,520080500,26100,26250,26250,26100,125
|
|
20250407,102000,516816150,26100,26100,26250,26050,301
|
|
20250407,101900,508970000,26300,26100,26300,26050,57
|
|
20250407,101800,507471900,26050,26050,26050,26050,1
|
|
20250407,101700,507445850,26150,26100,26150,26100,135
|
|
20250407,101600,503921000,26000,26000,26000,26000,44
|
|
20250407,101500,502777000,25950,26050,26100,25950,196
|
|
20250407,101400,497681200,25950,26050,26050,25950,6
|
|
20250407,101300,497525200,26050,26000,26050,25950,321
|
|
20250407,101200,489195000,26050,26050,26050,26050,3
|
|
20250407,101100,489116850,25900,25900,25900,25900,0
|
|
20250407,101000,489116850,25900,26050,26050,25900,6
|
|
20250407,100900,488961000,25900,26050,26100,25900,369
|
|
20250407,100800,479355100,25950,26000,26000,25950,303
|
|
20250407,100700,471487350,26000,26000,26000,26000,1
|
|
20250407,100600,471461350,26000,25950,26000,25900,45
|
|
20250407,100500,470294150,25950,26050,26050,25950,114
|
|
20250407,100400,467333050,26050,26050,26050,26050,66
|
|
20250407,100300,465613750,25900,26050,26050,25900,33
|
|
20250407,100200,464754550,26050,26050,26050,26050,38
|
|
20250407,100100,463764650,25900,25900,25900,25900,100
|
|
20250407,100000,461174650,25950,25900,26000,25900,251
|
|
20250407,095900,454662400,25750,25750,25900,25750,405
|
|
20250407,095800,444229250,25750,25900,25950,25750,836
|
|
20250407,095700,422654550,25950,25950,26000,25900,81
|
|
20250407,095600,420554000,25950,25950,25950,25950,180
|
|
20250407,095500,415883000,25950,26000,26000,25950,631
|
|
20250407,095400,399504550,26000,26000,26000,25950,113
|
|
20250407,095300,396567575,26050,26050,26150,26000,1255
|
|
20250407,095200,363916275,26050,26050,26150,26000,88
|
|
20250407,095100,361623325,26050,26050,26050,26050,611
|
|
20250407,095000,345706775,26100,26150,26150,26100,22
|
|
20250407,094900,345132225,26150,26150,26150,26150,3
|
|
20250407,094800,345053775,26100,26100,26100,26100,10
|
|
20250407,094700,344792775,26100,26100,26100,26100,283
|
|
20250407,094600,337406475,26150,26100,26150,26100,54
|
|
20250407,094500,335996875,26150,26150,26150,26150,1
|
|
20250407,094400,335970725,26200,26200,26200,26200,67
|
|
20250407,094300,334215325,26200,26150,26200,26050,1291
|
|
20250407,094200,300506225,26200,26200,26200,26200,23
|
|
20250407,094100,299903625,26200,26200,26200,26200,18
|
|
20250407,094000,299432025,26150,26200,26200,26150,4
|
|
20250407,093900,299327375,26300,26250,26300,26150,204
|
|
20250407,093800,293982475,26250,26200,26250,26200,44
|
|
20250407,093700,292828675,26200,26200,26200,26200,8
|
|
20250407,093600,292619075,26200,26200,26200,26200,110
|
|
20250407,093500,289737075,26300,26300,26300,26250,172
|
|
20250407,093400,285215975,26250,26250,26300,26250,261
|
|
20250407,093300,278362725,26300,26300,26300,26300,22
|
|
20250407,093200,277784125,26300,26250,26300,26250,198
|
|
20250407,093100,272582475,26250,26250,26250,26150,59
|
|
20250407,093000,271034725,26100,26150,26150,26100,146
|
|
20250407,092900,267217125,26150,26150,26150,26100,35
|
|
20250407,092800,266302375,26150,26300,26300,26100,200
|
|
20250407,092700,261066675,26300,26300,26300,26300,0
|
|
20250407,092600,261066675,26300,26250,26300,26250,11
|
|
20250407,092500,260777875,26150,26150,26150,26150,27
|
|
20250407,092400,260071825,26150,26200,26250,26150,141
|
|
20250407,092300,256381375,26250,26200,26300,26100,476
|
|
20250407,092200,243932375,26150,26300,26300,26150,68
|
|
20250407,092100,242150100,26150,26200,26300,26150,15
|
|
20250407,092000,241757050,26300,26250,26300,26150,77
|
|
20250407,091900,239736100,26200,26250,26250,26200,194
|
|
20250407,091800,234652050,26300,26400,26400,26250,849
|
|
20250407,091700,212334850,26400,26400,26450,26400,475
|
|
20250407,091600,199793800,26450,26400,26450,26350,200
|
|
20250407,091500,194511600,26350,26300,26450,26300,8
|
|
20250407,091400,194300950,26450,26300,26450,26300,544
|
|
20250407,091300,179972950,26250,26250,26300,26150,559
|
|
20250407,091200,165334250,26350,26300,26350,26300,6
|
|
20250407,091100,165176400,26250,26200,26300,26200,415
|
|
20250407,091000,154275700,26250,26300,26350,26250,664
|
|
20250407,090900,136825100,26350,26250,26350,26250,21
|
|
20250407,090800,136273150,26250,26200,26250,26200,655
|
|
20250407,090700,119091150,26250,26300,26300,26200,282
|
|
20250407,090600,111698700,26300,26350,26350,26250,740
|
|
20250407,090500,92227600,26350,26300,26350,26300,209
|
|
20250407,090400,86725450,26300,26350,26350,26250,605
|
|
20250407,090300,70821300,26350,26400,26400,26250,757
|
|
20250407,090200,50873300,26400,26500,26550,26350,424
|
|
20250407,090100,39659150,26600,26800,27000,26500,266
|
|
20250407,090000,32572400,27000,27100,27100,26700,1109
|