580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,183700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,183600,1241797150,25250,25250,25250,25250,0
|
|
20250408,183500,1241797150,25250,25250,25250,25250,0
|
|
20250408,183400,1241797150,25250,25250,25250,25250,0
|
|
20250408,183300,1241797150,25250,25250,25250,25250,0
|
|
20250408,183200,1241797150,25250,25250,25250,25250,0
|
|
20250408,183100,1241797150,25250,25250,25250,25250,0
|
|
20250408,183000,1241797150,25250,25250,25250,25250,0
|
|
20250408,182900,1241797150,25250,25250,25250,25250,0
|
|
20250408,182800,1241797150,25250,25250,25250,25250,0
|
|
20250408,182700,1241797150,25250,25250,25250,25250,0
|
|
20250408,182600,1241797150,25250,25250,25250,25250,0
|
|
20250408,182500,1241797150,25250,25250,25250,25250,0
|
|
20250408,182400,1241797150,25250,25250,25250,25250,0
|
|
20250408,182300,1241797150,25250,25250,25250,25250,0
|
|
20250408,182200,1241797150,25250,25250,25250,25250,0
|
|
20250408,182100,1241797150,25250,25250,25250,25250,0
|
|
20250408,182000,1241797150,25250,25250,25250,25250,0
|
|
20250408,181900,1241797150,25250,25250,25250,25250,0
|
|
20250408,181800,1241797150,25250,25250,25250,25250,0
|
|
20250408,181700,1241797150,25250,25250,25250,25250,0
|
|
20250408,181600,1241797150,25250,25250,25250,25250,0
|
|
20250408,181500,1241797150,25250,25250,25250,25250,0
|
|
20250408,181400,1241797150,25250,25250,25250,25250,0
|
|
20250408,181300,1241797150,25250,25250,25250,25250,0
|
|
20250408,181200,1241797150,25250,25250,25250,25250,0
|
|
20250408,181100,1241797150,25250,25250,25250,25250,0
|
|
20250408,181000,1241797150,25250,25250,25250,25250,0
|
|
20250408,180900,1241797150,25250,25250,25250,25250,0
|
|
20250408,180800,1241797150,25250,25250,25250,25250,0
|
|
20250408,180700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,180600,1241797150,25250,25250,25250,25250,0
|
|
20250408,180500,1241797150,25250,25250,25250,25250,0
|
|
20250408,180400,1241797150,25250,25250,25250,25250,0
|
|
20250408,180300,1241797150,25250,25250,25250,25250,0
|
|
20250408,180200,1241797150,25250,25250,25250,25250,0
|
|
20250408,180100,1241797150,25250,25250,25250,25250,0
|
|
20250408,180000,1241797150,25250,25250,25250,25250,0
|
|
20250408,175900,1241797150,25250,25250,25250,25250,0
|
|
20250408,175800,1241797150,25250,25250,25250,25250,0
|
|
20250408,175700,1241797150,25250,25250,25250,25250,0
|
|
20250408,175600,1241797150,25250,25250,25250,25250,0
|
|
20250408,175500,1241797150,25250,25250,25250,25250,0
|
|
20250408,175400,1241797150,25250,25250,25250,25250,0
|
|
20250408,175300,1241797150,25250,25250,25250,25250,0
|
|
20250408,175200,1241797150,25250,25250,25250,25250,0
|
|
20250408,175100,1241797150,25250,25250,25250,25250,0
|
|
20250408,175000,1241797150,25250,25250,25250,25250,0
|
|
20250408,174900,1241797150,25250,25250,25250,25250,0
|
|
20250408,174800,1241797150,25250,25250,25250,25250,0
|
|
20250408,174700,1241797150,25250,25250,25250,25250,0
|
|
20250408,174600,1241797150,25250,25250,25250,25250,0
|
|
20250408,174500,1241797150,25250,25250,25250,25250,0
|
|
20250408,174400,1241797150,25250,25250,25250,25250,0
|
|
20250408,174300,1241797150,25250,25250,25250,25250,0
|
|
20250408,174200,1241797150,25250,25250,25250,25250,0
|
|
20250408,174100,1241797150,25250,25250,25250,25250,0
|
|
20250408,174000,1241797150,25250,25250,25250,25250,0
|
|
20250408,173900,1241797150,25250,25250,25250,25250,0
|
|
20250408,173800,1241797150,25250,25250,25250,25250,0
|
|
20250408,173700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,173600,1241797150,25250,25250,25250,25250,0
|
|
20250408,173500,1241797150,25250,25250,25250,25250,0
|
|
20250408,173400,1241797150,25250,25250,25250,25250,0
|
|
20250408,173300,1241797150,25250,25250,25250,25250,0
|
|
20250408,173200,1241797150,25250,25250,25250,25250,0
|
|
20250408,173100,1241797150,25250,25250,25250,25250,0
|
|
20250408,173000,1241797150,25250,25250,25250,25250,0
|
|
20250408,172900,1241797150,25250,25250,25250,25250,0
|
|
20250408,172800,1241797150,25250,25250,25250,25250,0
|
|
20250408,172700,1241797150,25250,25250,25250,25250,0
|
|
20250408,172600,1241797150,25250,25250,25250,25250,0
|
|
20250408,172500,1241797150,25250,25250,25250,25250,0
|
|
20250408,172400,1241797150,25250,25250,25250,25250,0
|
|
20250408,172300,1241797150,25250,25250,25250,25250,0
|
|
20250408,172200,1241797150,25250,25250,25250,25250,0
|
|
20250408,172100,1241797150,25250,25250,25250,25250,0
|
|
20250408,172000,1241797150,25250,25250,25250,25250,0
|
|
20250408,171900,1241797150,25250,25250,25250,25250,0
|
|
20250408,171800,1241797150,25250,25250,25250,25250,0
|
|
20250408,171700,1241797150,25250,25250,25250,25250,0
|
|
20250408,171600,1241797150,25250,25250,25250,25250,0
|
|
20250408,171500,1241797150,25250,25250,25250,25250,0
|
|
20250408,171400,1241797150,25250,25250,25250,25250,0
|
|
20250408,171300,1241797150,25250,25250,25250,25250,0
|
|
20250408,171200,1241797150,25250,25250,25250,25250,0
|
|
20250408,171100,1241797150,25250,25250,25250,25250,0
|
|
20250408,171000,1241797150,25250,25250,25250,25250,0
|
|
20250408,170900,1241797150,25250,25250,25250,25250,0
|
|
20250408,170800,1241797150,25250,25250,25250,25250,0
|
|
20250408,170700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,170600,1241797150,25250,25250,25250,25250,0
|
|
20250408,170500,1241797150,25250,25250,25250,25250,0
|
|
20250408,170400,1241797150,25250,25250,25250,25250,0
|
|
20250408,170300,1241797150,25250,25250,25250,25250,0
|
|
20250408,170200,1241797150,25250,25250,25250,25250,0
|
|
20250408,170100,1241797150,25250,25250,25250,25250,0
|
|
20250408,170000,1241797150,25250,25250,25250,25250,0
|
|
20250408,165900,1241797150,25250,25250,25250,25250,0
|
|
20250408,165800,1241797150,25250,25250,25250,25250,0
|
|
20250408,165700,1241797150,25250,25250,25250,25250,0
|
|
20250408,165600,1241797150,25250,25250,25250,25250,0
|
|
20250408,165500,1241797150,25250,25250,25250,25250,0
|
|
20250408,165400,1241797150,25250,25250,25250,25250,0
|
|
20250408,165300,1241797150,25250,25250,25250,25250,0
|
|
20250408,165200,1241797150,25250,25250,25250,25250,0
|
|
20250408,165100,1241797150,25250,25250,25250,25250,0
|
|
20250408,165000,1241797150,25250,25250,25250,25250,0
|
|
20250408,164900,1241797150,25250,25250,25250,25250,0
|
|
20250408,164800,1241797150,25250,25250,25250,25250,0
|
|
20250408,164700,1241797150,25250,25250,25250,25250,0
|
|
20250408,164600,1241797150,25250,25250,25250,25250,0
|
|
20250408,164500,1241797150,25250,25250,25250,25250,0
|
|
20250408,164400,1241797150,25250,25250,25250,25250,0
|
|
20250408,164300,1241797150,25250,25250,25250,25250,0
|
|
20250408,164200,1241797150,25250,25250,25250,25250,0
|
|
20250408,164100,1241797150,25250,25250,25250,25250,0
|
|
20250408,164000,1241797150,25250,25250,25250,25250,0
|
|
20250408,163900,1241797150,25250,25250,25250,25250,0
|
|
20250408,163800,1241797150,25250,25250,25250,25250,0
|
|
20250408,163700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,163600,1241797150,25250,25250,25250,25250,0
|
|
20250408,163500,1241797150,25250,25250,25250,25250,0
|
|
20250408,163400,1241797150,25250,25250,25250,25250,0
|
|
20250408,163300,1241797150,25250,25250,25250,25250,0
|
|
20250408,163200,1241797150,25250,25250,25250,25250,0
|
|
20250408,163100,1241797150,25250,25250,25250,25250,0
|
|
20250408,163000,1241797150,25250,25250,25250,25250,0
|
|
20250408,162900,1241797150,25250,25250,25250,25250,0
|
|
20250408,162800,1241797150,25250,25250,25250,25250,0
|
|
20250408,162700,1241797150,25250,25250,25250,25250,0
|
|
20250408,162600,1241797150,25250,25250,25250,25250,0
|
|
20250408,162500,1241797150,25250,25250,25250,25250,0
|
|
20250408,162400,1241797150,25250,25250,25250,25250,0
|
|
20250408,162300,1241797150,25250,25250,25250,25250,0
|
|
20250408,162200,1241797150,25250,25250,25250,25250,0
|
|
20250408,162100,1241797150,25250,25250,25250,25250,0
|
|
20250408,162000,1241797150,25250,25250,25250,25250,0
|
|
20250408,161900,1241797150,25250,25250,25250,25250,0
|
|
20250408,161800,1241797150,25250,25250,25250,25250,0
|
|
20250408,161700,1241797150,25250,25250,25250,25250,0
|
|
20250408,161600,1241797150,25250,25250,25250,25250,0
|
|
20250408,161500,1241797150,25250,25250,25250,25250,0
|
|
20250408,161400,1241797150,25250,25250,25250,25250,0
|
|
20250408,161300,1241797150,25250,25250,25250,25250,0
|
|
20250408,161200,1241797150,25250,25250,25250,25250,0
|
|
20250408,161100,1241797150,25250,25250,25250,25250,0
|
|
20250408,161000,1241797150,25250,25250,25250,25250,0
|
|
20250408,160900,1241797150,25250,25250,25250,25250,0
|
|
20250408,160800,1241797150,25250,25250,25250,25250,0
|
|
20250408,160700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,160600,1241797150,25250,25250,25250,25250,0
|
|
20250408,160500,1241797150,25250,25250,25250,25250,0
|
|
20250408,160400,1241797150,25250,25250,25250,25250,0
|
|
20250408,160300,1241797150,25250,25250,25250,25250,0
|
|
20250408,160200,1241797150,25250,25250,25250,25250,0
|
|
20250408,160100,1241797150,25250,25250,25250,25250,0
|
|
20250408,160000,1241797150,25250,25250,25250,25250,0
|
|
20250408,155900,1241797150,25250,25250,25250,25250,0
|
|
20250408,155800,1241797150,25250,25250,25250,25250,0
|
|
20250408,155700,1241797150,25250,25250,25250,25250,0
|
|
20250408,155600,1241797150,25250,25250,25250,25250,0
|
|
20250408,155500,1241797150,25250,25250,25250,25250,0
|
|
20250408,155400,1241797150,25250,25250,25250,25250,0
|
|
20250408,155300,1241797150,25250,25250,25250,25250,0
|
|
20250408,155200,1241797150,25250,25250,25250,25250,0
|
|
20250408,155100,1241797150,25250,25250,25250,25250,0
|
|
20250408,155000,1241797150,25250,25250,25250,25250,0
|
|
20250408,154900,1241797150,25250,25250,25250,25250,0
|
|
20250408,154800,1241797150,25250,25250,25250,25250,0
|
|
20250408,154700,1241797150,25250,25250,25250,25250,0
|
|
20250408,154600,1241797150,25250,25250,25250,25250,0
|
|
20250408,154500,1241797150,25250,25250,25250,25250,0
|
|
20250408,154400,1241797150,25250,25250,25250,25250,0
|
|
20250408,154300,1241797150,25250,25250,25250,25250,0
|
|
20250408,154200,1241797150,25250,25250,25250,25250,0
|
|
20250408,154100,1241797150,25250,25250,25250,25250,0
|
|
20250408,154000,1241797150,25250,25250,25250,25250,0
|
|
20250408,153900,1241797150,25250,25250,25250,25250,0
|
|
20250408,153800,1241797150,25250,25250,25250,25250,0
|
|
20250408,153700,1241797150,25250,25250,25250,25250,2120
|
|
20250408,153600,1241797150,25250,25250,25250,25250,0
|
|
20250408,153500,1241797150,25250,25250,25250,25250,0
|
|
20250408,153400,1241797150,25250,25250,25250,25250,0
|
|
20250408,153300,1241797150,25250,25250,25250,25250,0
|
|
20250408,153200,1241797150,25250,25250,25250,25250,0
|
|
20250408,153100,1241797150,25250,25250,25250,25250,0
|
|
20250408,153000,1241797150,25250,25250,25250,25250,2120
|
|
20250408,152900,1188267150,25300,25300,25300,25300,0
|
|
20250408,152800,1188267150,25300,25300,25300,25300,0
|
|
20250408,152700,1188267150,25300,25300,25300,25300,0
|
|
20250408,152600,1188267150,25300,25300,25300,25300,0
|
|
20250408,152500,1188267150,25300,25300,25300,25300,0
|
|
20250408,152400,1188267150,25300,25300,25300,25300,0
|
|
20250408,152300,1188267150,25300,25300,25300,25300,0
|
|
20250408,152200,1188267150,25300,25300,25300,25300,0
|
|
20250408,152100,1188267150,25300,25300,25300,25300,0
|
|
20250408,152000,1188267150,25300,25300,25300,25300,0
|
|
20250408,151900,1188267150,25300,25300,25350,25300,266
|
|
20250408,151800,1181527500,25300,25300,25300,25300,551
|
|
20250408,151700,1167587200,25300,25250,25300,25250,132
|
|
20250408,151600,1164254000,25250,25250,25250,25250,15
|
|
20250408,151500,1163875250,25250,25250,25250,25250,121
|
|
20250408,151400,1160820000,25250,25300,25300,25250,30
|
|
20250408,151300,1160061800,25250,25250,25250,25250,14
|
|
20250408,151200,1159708300,25300,25300,25300,25300,9
|
|
20250408,151100,1159480600,25300,25300,25300,25300,4
|
|
20250408,151000,1159379400,25250,25250,25250,25250,0
|
|
20250408,150900,1159379400,25250,25250,25250,25250,25
|
|
20250408,150800,1158748150,25250,25300,25350,25250,1096
|
|
20250408,150700,1130978600,25350,25350,25350,25350,0
|
|
20250408,150600,1130978600,25350,25250,25350,25250,451
|
|
20250408,150500,1119568400,25200,25200,25250,25200,153
|
|
20250408,150400,1115705250,25200,25250,25250,25200,10
|
|
20250408,150300,1115452950,25200,25200,25250,25200,185
|
|
20250408,150200,1110790750,25250,25250,25250,25200,328
|
|
20250408,150100,1102509600,25250,25200,25250,25200,4
|
|
20250408,150000,1102408750,25200,25200,25200,25200,3
|
|
20250408,145900,1102333150,25200,25250,25250,25200,645
|
|
20250408,145800,1086059800,25200,25200,25200,25200,0
|
|
20250408,145700,1086059800,25200,25200,25200,25200,10
|
|
20250408,145600,1085807800,25200,25200,25200,25200,0
|
|
20250408,145500,1085807800,25200,25200,25200,25200,205
|
|
20250408,145400,1080641800,25200,25200,25200,25200,0
|
|
20250408,145300,1080641800,25200,25200,25200,25200,2
|
|
20250408,145200,1080591400,25200,25200,25200,25200,83
|
|
20250408,145100,1078499800,25150,25150,25150,25100,272
|
|
20250408,145000,1071659050,25150,25150,25150,25150,366
|
|
20250408,144900,1062454150,25150,25200,25200,25150,165
|
|
20250408,144800,1058296200,25200,25150,25200,25150,21
|
|
20250408,144700,1057767750,25150,25150,25150,25150,0
|
|
20250408,144600,1057767750,25150,25150,25150,25150,15
|
|
20250408,144500,1057390500,25200,25200,25200,25200,10
|
|
20250408,144400,1057138500,25200,25200,25200,25200,23
|
|
20250408,144300,1056558900,25200,25250,25250,25200,3
|
|
20250408,144200,1056483200,25250,25300,25300,25250,392
|
|
20250408,144100,1046584600,25300,25250,25300,25250,114
|
|
20250408,144000,1043706050,25250,25250,25300,25250,240
|
|
20250408,143900,1037646000,25250,25200,25250,25200,139
|
|
20250408,143800,1034143150,25200,25200,25200,25200,0
|
|
20250408,143700,1034143150,25200,25100,25200,25100,229
|
|
20250408,143600,1028387250,25100,25150,25150,25100,78
|
|
20250408,143500,1026429050,25200,25200,25200,25200,27
|
|
20250408,143400,1025748650,25250,25250,25250,25250,0
|
|
20250408,143300,1025748650,25250,25250,25250,25250,10
|
|
20250408,143200,1025496150,25250,25200,25250,25200,63
|
|
20250408,143100,1023908450,25200,25100,25200,25050,187
|
|
20250408,143000,1019206900,25100,25100,25100,25100,26
|
|
20250408,142900,1018554300,25100,25100,25100,25100,10
|
|
20250408,142800,1018303300,25050,25050,25050,25050,0
|
|
20250408,142700,1018303300,25050,25100,25100,25050,80
|
|
20250408,142600,1016296900,25100,25100,25100,25100,90
|
|
20250408,142500,1014037900,25100,25150,25150,25100,150
|
|
20250408,142400,1010270550,25200,25200,25200,25200,0
|
|
20250408,142300,1010270550,25200,25200,25200,25150,5
|
|
20250408,142200,1010144600,25200,25150,25200,25150,150
|
|
20250408,142100,1006364800,25150,25150,25200,25150,98
|
|
20250408,142000,1003899600,25100,25100,25100,25100,26
|
|
20250408,141900,1003247000,25100,25100,25150,25100,144
|
|
20250408,141800,999627450,25100,25150,25150,25100,624
|
|
20250408,141700,983934150,25200,25200,25200,25200,2
|
|
20250408,141600,983883750,25200,25200,25200,25200,15
|
|
20250408,141500,983505750,25200,25200,25200,25200,84
|
|
20250408,141400,981388950,25200,25200,25200,25200,0
|
|
20250408,141300,981388950,25200,25200,25200,25200,15
|
|
20250408,141200,981010950,25200,25250,25250,25200,92
|
|
20250408,141100,978688750,25200,25250,25250,25200,64
|
|
20250408,141000,977073450,25250,25300,25300,25250,629
|
|
20250408,140900,961161200,25250,25250,25250,25250,1
|
|
20250408,140800,961135950,25300,25300,25300,25300,20
|
|
20250408,140700,960629950,25300,25300,25300,25300,73
|
|
20250408,140600,958783050,25300,25300,25300,25300,21
|
|
20250408,140500,958251750,25300,25350,25400,25300,318
|
|
20250408,140400,950190600,25400,25300,25400,25300,131
|
|
20250408,140300,946869200,25300,25300,25300,25300,1
|
|
20250408,140200,946843900,25350,25350,25350,25350,125
|
|
20250408,140100,943675150,25400,25400,25400,25400,39
|
|
20250408,140000,942684550,25400,25400,25400,25400,10
|
|
20250408,135900,942430550,25400,25400,25400,25400,73
|
|
20250408,135800,940576350,25350,25350,25350,25350,146
|
|
20250408,135700,936875250,25300,25300,25300,25300,3
|
|
20250408,135600,936799350,25300,25300,25300,25300,0
|
|
20250408,135500,936799350,25300,25350,25350,25300,151
|
|
20250408,135400,932971550,25300,25300,25300,25300,52
|
|
20250408,135300,931655950,25250,25250,25250,25250,0
|
|
20250408,135200,931655950,25250,25300,25350,25250,280
|
|
20250408,135100,924565450,25250,25250,25250,25250,4
|
|
20250408,135000,924464450,25250,25250,25250,25250,2
|
|
20250408,134900,924413950,25250,25250,25300,25250,32
|
|
20250408,134800,923605900,25300,25250,25300,25250,442
|
|
20250408,134700,912443450,25150,25150,25150,25150,0
|
|
20250408,134600,912443450,25150,25150,25150,25150,30
|
|
20250408,134500,911688950,25200,25200,25250,25200,31
|
|
20250408,134400,910907700,25200,25200,25200,25200,0
|
|
20250408,134300,910907700,25200,25200,25200,25200,58
|
|
20250408,134200,909446100,25200,25200,25200,25200,3
|
|
20250408,134100,909370500,25200,25200,25200,25200,142
|
|
20250408,134000,905792100,25200,25150,25200,25150,385
|
|
20250408,133900,896092650,25200,25200,25200,25200,93
|
|
20250408,133800,893749050,25200,25200,25200,25200,10
|
|
20250408,133700,893497050,25200,25200,25200,25200,56
|
|
20250408,133600,892085850,25200,25200,25200,25200,230
|
|
20250408,133500,886289850,25200,25200,25200,25200,41
|
|
20250408,133400,885256650,25300,25350,25350,25250,71
|
|
20250408,133300,883461000,25350,25300,25350,25300,424
|
|
20250408,133200,872733450,25300,25300,25300,25300,4
|
|
20250408,133100,872632250,25300,25300,25300,25250,862
|
|
20250408,133000,850829700,25350,25350,25350,25350,1
|
|
20250408,132900,850804350,25350,25350,25350,25350,122
|
|
20250408,132800,847711650,25350,25350,25350,25350,113
|
|
20250408,132700,844847100,25350,25350,25350,25350,107
|
|
20250408,132600,842134650,25300,25300,25300,25300,187
|
|
20250408,132500,837403550,25300,25250,25300,25250,362
|
|
20250408,132400,828246300,25300,25350,25350,25300,407
|
|
20250408,132300,817944100,25350,25300,25350,25300,205
|
|
20250408,132200,812753900,25300,25300,25300,25300,10
|
|
20250408,132100,812500900,25300,25300,25300,25300,0
|
|
20250408,132000,812500900,25300,25300,25300,25300,167
|
|
20250408,131900,808275800,25300,25250,25300,25250,70
|
|
20250408,131800,806508100,25250,25350,25350,25250,227
|
|
20250408,131700,800770600,25350,25350,25350,25350,216
|
|
20250408,131600,795295000,25400,25400,25400,25400,5
|
|
20250408,131500,795168000,25400,25400,25400,25400,207
|
|
20250408,131400,789910200,25400,25400,25400,25400,3
|
|
20250408,131300,789834000,25400,25350,25400,25350,322
|
|
20250408,131200,781670950,25350,25400,25400,25350,41
|
|
20250408,131100,780631450,25400,25350,25400,25350,230
|
|
20250408,131000,774793700,25350,25400,25400,25350,6
|
|
20250408,130900,774641350,25400,25400,25400,25400,2
|
|
20250408,130800,774590550,25400,25450,25450,25400,101
|
|
20250408,130700,772025000,25450,25450,25450,25450,16
|
|
20250408,130600,771617800,25500,25500,25500,25500,5
|
|
20250408,130500,771490300,25500,25450,25500,25450,9
|
|
20250408,130400,771261100,25500,25500,25500,25500,7
|
|
20250408,130300,771082600,25500,25500,25500,25500,5
|
|
20250408,130200,770955100,25500,25500,25500,25500,3
|
|
20250408,130100,770878600,25500,25500,25500,25500,5
|
|
20250408,130000,770751100,25450,25450,25450,25400,192
|
|
20250408,125900,765865250,25400,25400,25400,25400,300
|
|
20250408,125800,758245250,25450,25450,25450,25400,402
|
|
20250408,125700,748020000,25450,25450,25450,25450,14
|
|
20250408,125600,747663700,25450,25450,25450,25450,6
|
|
20250408,125500,747511000,25450,25500,25500,25400,44
|
|
20250408,125400,746391900,25500,25500,25500,25500,2
|
|
20250408,125300,746340900,25500,25500,25500,25450,31
|
|
20250408,125200,745551450,25400,25450,25450,25400,32
|
|
20250408,125100,744737600,25400,25500,25500,25400,11
|
|
20250408,125000,744457850,25450,25450,25450,25450,106
|
|
20250408,124900,741760150,25450,25450,25450,25450,3
|
|
20250408,124800,741683800,25500,25500,25500,25500,0
|
|
20250408,124700,741683800,25500,25450,25500,25450,59
|
|
20250408,124600,740182200,25450,25450,25450,25450,2
|
|
20250408,124500,740131300,25500,25500,25500,25500,64
|
|
20250408,124400,738499300,25500,25500,25500,25500,0
|
|
20250408,124300,738499300,25500,25500,25500,25500,140
|
|
20250408,124200,734929300,25450,25450,25450,25450,0
|
|
20250408,124100,734929300,25450,25450,25450,25450,1
|
|
20250408,124000,734903850,25450,25450,25450,25450,0
|
|
20250408,123900,734903850,25450,25450,25450,25450,126
|
|
20250408,123800,731697150,25400,25400,25400,25400,29
|
|
20250408,123700,730960550,25400,25400,25400,25400,0
|
|
20250408,123600,730960550,25400,25400,25400,25400,0
|
|
20250408,123500,730960550,25400,25400,25400,25400,0
|
|
20250408,123400,730960550,25400,25400,25400,25400,20
|
|
20250408,123300,730452550,25350,25450,25450,25350,222
|
|
20250408,123200,724811750,25500,25500,25500,25500,28
|
|
20250408,123100,724097750,25400,25500,25500,25400,114
|
|
20250408,123000,721192250,25450,25450,25450,25450,0
|
|
20250408,122900,721192250,25450,25450,25450,25450,76
|
|
20250408,122800,719258050,25450,25550,25550,25450,186
|
|
20250408,122700,714510800,25550,25550,25550,25550,449
|
|
20250408,122600,703038850,25550,25550,25550,25550,70
|
|
20250408,122500,701250350,25600,25600,25600,25600,0
|
|
20250408,122400,701250350,25600,25600,25600,25600,11
|
|
20250408,122300,700968750,25550,25550,25550,25550,0
|
|
20250408,122200,700968750,25550,25600,25600,25550,120
|
|
20250408,122100,697897450,25600,25600,25600,25600,0
|
|
20250408,122000,697897450,25600,25600,25600,25600,0
|
|
20250408,121900,697897450,25600,25600,25600,25600,0
|
|
20250408,121800,697897450,25600,25600,25600,25600,0
|
|
20250408,121700,697897450,25600,25600,25600,25600,27
|
|
20250408,121600,697206250,25700,25700,25700,25700,0
|
|
20250408,121500,697206250,25700,25700,25700,25700,0
|
|
20250408,121400,697206250,25700,25600,25700,25600,159
|
|
20250408,121300,693122150,25650,25650,25650,25650,0
|
|
20250408,121200,693122150,25650,25650,25650,25650,0
|
|
20250408,121100,693122150,25650,25650,25650,25650,74
|
|
20250408,121000,691224050,25600,25600,25600,25600,95
|
|
20250408,120900,688792050,25600,25600,25600,25600,20
|
|
20250408,120800,688280050,25600,25600,25600,25600,65
|
|
20250408,120700,686616050,25600,25600,25600,25600,32
|
|
20250408,120600,685796850,25700,25700,25700,25700,1
|
|
20250408,120500,685771150,25650,25750,25750,25650,35
|
|
20250408,120400,684871900,25650,25750,25750,25650,46
|
|
20250408,120300,683691600,25600,25600,25600,25600,1
|
|
20250408,120200,683666000,25600,25650,25650,25600,50
|
|
20250408,120100,682383950,25650,25650,25650,25650,30
|
|
20250408,120000,681614450,25650,25650,25650,25650,0
|
|
20250408,115900,681614450,25650,25650,25650,25650,30
|
|
20250408,115800,680844950,25750,25650,25750,25650,60
|
|
20250408,115700,679302050,25750,25750,25750,25750,150
|
|
20250408,115600,675439550,25850,25850,25850,25850,2
|
|
20250408,115500,675387850,25850,25750,25850,25700,759
|
|
20250408,115400,655842500,25800,25750,25800,25750,120
|
|
20250408,115300,652748400,25750,25750,25750,25750,0
|
|
20250408,115200,652748400,25750,25850,25850,25750,67
|
|
20250408,115100,651019150,25850,25850,25850,25850,180
|
|
20250408,115000,646366150,25800,25800,25800,25800,3
|
|
20250408,114900,646288750,25800,25800,25800,25800,23
|
|
20250408,114800,645695350,25850,25850,25850,25850,0
|
|
20250408,114700,645695350,25850,25850,25850,25850,81
|
|
20250408,114600,643601500,25800,25750,25800,25750,99
|
|
20250408,114500,641048200,25750,25750,25750,25750,2
|
|
20250408,114400,640996700,25750,25750,25750,25750,949
|
|
20250408,114300,616559950,25850,25850,25850,25850,0
|
|
20250408,114200,616559950,25850,25850,25850,25850,0
|
|
20250408,114100,616559950,25850,25850,25850,25850,50
|
|
20250408,114000,615267450,25850,25850,25850,25850,100
|
|
20250408,113900,612682450,25850,25850,25850,25850,0
|
|
20250408,113800,612682450,25850,25800,25850,25800,116
|
|
20250408,113700,609689550,25800,25850,25850,25800,313
|
|
20250408,113600,601599150,25900,25900,25900,25900,20
|
|
20250408,113500,601081150,25950,25950,25950,25950,235
|
|
20250408,113400,594982900,26000,26000,26000,26000,0
|
|
20250408,113300,594982900,26000,26000,26000,26000,9
|
|
20250408,113200,594748900,25950,25900,25950,25900,57
|
|
20250408,113100,593269800,25900,25950,26000,25900,290
|
|
20250408,113000,585744600,26000,26000,26000,26000,13
|
|
20250408,112900,585406600,26000,26000,26000,26000,0
|
|
20250408,112800,585406600,26000,26000,26000,26000,0
|
|
20250408,112700,585406600,26000,26000,26000,26000,2
|
|
20250408,112600,585354600,26000,26000,26000,26000,66
|
|
20250408,112500,583638600,26000,26000,26000,26000,50
|
|
20250408,112400,582338600,26000,26000,26000,25950,301
|
|
20250408,112300,574513000,26000,26050,26050,26000,132
|
|
20250408,112200,571080900,26050,26050,26050,26050,48
|
|
20250408,112100,569830500,26050,26050,26050,26050,0
|
|
20250408,112000,569830500,26050,26050,26050,26050,0
|
|
20250408,111900,569830500,26050,26050,26050,26050,4
|
|
20250408,111800,569726300,26050,26050,26050,26050,21
|
|
20250408,111700,569179250,26050,26050,26050,26050,0
|
|
20250408,111600,569179250,26050,26050,26050,26050,13
|
|
20250408,111500,568840600,26050,26050,26050,26050,120
|
|
20250408,111400,565714600,26050,26050,26050,26050,10
|
|
20250408,111300,565454100,26000,26100,26100,26000,19
|
|
20250408,111200,564959700,26000,26000,26000,26000,0
|
|
20250408,111100,564959700,26000,26000,26000,26000,0
|
|
20250408,111000,564959700,26000,26000,26000,26000,0
|
|
20250408,110900,564959700,26000,26100,26100,26000,441
|
|
20250408,110800,553451100,26150,26100,26150,26100,24
|
|
20250408,110700,552823600,26150,26150,26150,26150,11
|
|
20250408,110600,552535950,26150,26150,26150,26150,1
|
|
20250408,110500,552509800,26100,26100,26100,26100,22
|
|
20250408,110400,551935600,26100,26100,26100,26100,273
|
|
20250408,110300,544810300,26050,26100,26100,26050,318
|
|
20250408,110200,536514300,26200,26200,26200,26200,0
|
|
20250408,110100,536514300,26200,26200,26200,26200,0
|
|
20250408,110000,536514300,26200,26150,26200,26150,14
|
|
20250408,105900,536147550,26200,26200,26200,26200,0
|
|
20250408,105800,536147550,26200,26200,26200,26200,1
|
|
20250408,105700,536121350,26200,26250,26250,26200,41
|
|
20250408,105600,535046450,26100,26200,26200,26100,70
|
|
20250408,105500,533214450,26150,26150,26150,26150,146
|
|
20250408,105400,529396550,26100,26100,26100,26100,2
|
|
20250408,105300,529344350,26100,26100,26100,26100,0
|
|
20250408,105200,529344350,26100,26100,26100,26100,24
|
|
20250408,105100,528717950,26100,26100,26100,26100,0
|
|
20250408,105000,528717950,26100,26100,26100,26100,2
|
|
20250408,104900,528665750,26100,26100,26100,26100,52
|
|
20250408,104800,527308550,26100,26100,26100,26100,137
|
|
20250408,104700,523732850,26050,26050,26050,26050,84
|
|
20250408,104600,521544650,26150,26150,26150,26150,0
|
|
20250408,104500,521544650,26150,26150,26150,26150,0
|
|
20250408,104400,521544650,26150,26150,26150,26150,0
|
|
20250408,104300,521544650,26150,26150,26150,26150,4
|
|
20250408,104200,521440050,26050,26050,26050,26050,10
|
|
20250408,104100,521179550,26050,26050,26050,26050,104
|
|
20250408,104000,518470350,26150,26150,26150,26150,0
|
|
20250408,103900,518470350,26150,26150,26150,26150,35
|
|
20250408,103800,517555100,26100,26100,26100,26100,0
|
|
20250408,103700,517555100,26100,26100,26100,26100,16
|
|
20250408,103600,517137500,26000,26000,26000,26000,0
|
|
20250408,103500,517137500,26000,26050,26050,26000,97
|
|
20250408,103400,514611200,26100,26100,26100,26100,551
|
|
20250408,103300,500230100,26100,26100,26100,26100,0
|
|
20250408,103200,500230100,26100,26100,26100,26100,9
|
|
20250408,103100,499995200,26150,26150,26150,26150,29
|
|
20250408,103000,499236850,26100,26100,26100,26100,65
|
|
20250408,102900,497540350,26150,26150,26150,26150,10
|
|
20250408,102800,497278850,26150,26150,26150,26150,62
|
|
20250408,102700,495657550,26100,26100,26100,26100,0
|
|
20250408,102600,495657550,26100,26050,26150,26050,186
|
|
20250408,102500,490796150,26100,26050,26100,26050,48
|
|
20250408,102400,489543850,26050,26050,26100,26050,496
|
|
20250408,102300,476616950,26050,26050,26050,26050,0
|
|
20250408,102200,476616950,26050,26050,26050,26050,0
|
|
20250408,102100,476616950,26050,26000,26050,26000,102
|
|
20250408,102000,473964900,26000,26050,26050,26000,16
|
|
20250408,101900,473548150,26000,26000,26000,25900,264
|
|
20250408,101800,466701050,26000,25950,26000,25950,106
|
|
20250408,101700,463945350,26000,26000,26000,26000,2
|
|
20250408,101600,463893350,26000,26000,26000,26000,31
|
|
20250408,101500,463087350,26050,26050,26050,26050,200
|
|
20250408,101400,457877350,26000,25950,26000,25950,159
|
|
20250408,101300,453746350,25900,25900,25900,25900,50
|
|
20250408,101200,452451350,25900,25900,25900,25900,1
|
|
20250408,101100,452425450,26000,26000,26000,25950,135
|
|
20250408,101000,448915950,26000,26000,26000,26000,0
|
|
20250408,100900,448915950,26000,26000,26000,26000,0
|
|
20250408,100800,448915950,26000,25950,26000,25950,2
|
|
20250408,100700,448864000,26000,26000,26000,26000,0
|
|
20250408,100600,448864000,26000,26000,26000,26000,27
|
|
20250408,100500,448162000,26000,26000,26000,26000,14
|
|
20250408,100400,447798000,26000,26000,26000,26000,0
|
|
20250408,100300,447798000,26000,26000,26000,26000,16
|
|
20250408,100200,447382000,26000,26000,26000,26000,1
|
|
20250408,100100,447356000,26000,25950,26000,25900,808
|
|
20250408,100000,426387550,26050,26000,26050,26000,170
|
|
20250408,095900,421966700,26050,26050,26050,26050,38
|
|
20250408,095800,420976800,26000,26050,26050,26000,371
|
|
20250408,095700,411312500,26050,26200,26200,26050,44
|
|
20250408,095600,410159850,26100,26150,26150,26100,8
|
|
20250408,095500,409950850,26100,26100,26100,26100,15
|
|
20250408,095400,409559350,26200,26200,26200,26100,341
|
|
20250408,095300,400646500,26200,26100,26200,26100,69
|
|
20250408,095200,398838800,26100,26100,26100,26100,0
|
|
20250408,095100,398838800,26100,26150,26200,26100,117
|
|
20250408,095000,395778550,26050,26050,26050,26050,0
|
|
20250408,094900,395778550,26050,26100,26100,26050,496
|
|
20250408,094800,382851850,26100,26100,26100,26050,74
|
|
20250408,094700,380922000,26050,26100,26100,26050,44
|
|
20250408,094600,379775100,26100,26000,26100,26000,295
|
|
20250408,094500,372099150,26000,26050,26050,26000,450
|
|
20250408,094400,360377000,26050,26050,26100,26050,39
|
|
20250408,094300,359359750,26150,26150,26150,26150,0
|
|
20250408,094200,359359750,26150,26150,26150,26150,3
|
|
20250408,094100,359281300,26100,26050,26100,26050,113
|
|
20250408,094000,356333000,26100,26100,26100,26100,101
|
|
20250408,093900,353696900,26050,26050,26050,26050,17
|
|
20250408,093800,353254050,26050,26050,26050,26050,353
|
|
20250408,093700,344058400,26050,26050,26100,26000,233
|
|
20250408,093600,337988650,26050,26050,26050,26050,22
|
|
20250408,093500,337415550,26100,26200,26200,26100,587
|
|
20250408,093400,322057800,26300,26300,26300,26300,0
|
|
20250408,093300,322057800,26300,26250,26300,26250,83
|
|
20250408,093200,319877000,26250,26250,26250,26200,18
|
|
20250408,093100,319404550,26250,26400,26400,26250,320
|
|
20250408,093000,310997800,26250,26350,26400,26250,19
|
|
20250408,092900,310496400,26350,26350,26350,26350,21
|
|
20250408,092800,309943050,26350,26250,26350,26250,545
|
|
20250408,092700,295608250,26200,26150,26200,26150,57
|
|
20250408,092600,294115100,26200,26200,26200,26200,0
|
|
20250408,092500,294115100,26200,26200,26200,26200,117
|
|
20250408,092400,291049700,26250,26100,26250,26100,130
|
|
20250408,092300,287654550,26100,26150,26200,26100,134
|
|
20250408,092200,284152750,26150,26150,26150,26150,1
|
|
20250408,092100,284126600,26250,26150,26250,26150,148
|
|
20250408,092000,280251300,26150,26300,26300,26150,315
|
|
20250408,091900,271986300,26300,26300,26300,26300,0
|
|
20250408,091800,271986300,26300,26250,26300,26050,127
|
|
20250408,091700,268652700,26000,26150,26150,26000,626
|
|
20250408,091600,252311150,26200,26200,26350,26150,287
|
|
20250408,091500,244766050,26300,26250,26300,26250,58
|
|
20250408,091400,243242300,26350,26250,26350,26250,103
|
|
20250408,091300,240531250,26300,26400,26400,26300,472
|
|
20250408,091200,228107650,26400,26250,26400,26250,249
|
|
20250408,091100,221553800,26200,26200,26250,26150,452
|
|
20250408,091000,209704150,26200,26300,26300,26200,1344
|
|
20250408,090900,174424750,26300,26200,26300,26200,23
|
|
20250408,090800,173820850,26200,26200,26250,26200,602
|
|
20250408,090700,158033900,26150,26150,26150,26100,183
|
|
20250408,090600,153251500,26150,26200,26200,26150,28
|
|
20250408,090500,152517950,26200,26150,26200,26150,927
|
|
20250408,090400,128266950,26150,26100,26150,26100,13
|
|
20250408,090300,127927450,26150,26100,26150,26100,360
|
|
20250408,090200,118528500,26100,26150,26150,26100,489
|
|
20250408,090100,105751550,25950,26250,26250,25950,2781
|
|
20250408,090000,33004000,26200,26000,26400,26000,1266
|