580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,183700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,183600,1468063350,23800,23800,23800,23800,0
|
|
20250409,183500,1468063350,23800,23800,23800,23800,0
|
|
20250409,183400,1468063350,23800,23800,23800,23800,0
|
|
20250409,183300,1468063350,23800,23800,23800,23800,0
|
|
20250409,183200,1468063350,23800,23800,23800,23800,0
|
|
20250409,183100,1468063350,23800,23800,23800,23800,0
|
|
20250409,183000,1468063350,23800,23800,23800,23800,0
|
|
20250409,182900,1468063350,23800,23800,23800,23800,0
|
|
20250409,182800,1468063350,23800,23800,23800,23800,0
|
|
20250409,182700,1468063350,23800,23800,23800,23800,0
|
|
20250409,182600,1468063350,23800,23800,23800,23800,0
|
|
20250409,182500,1468063350,23800,23800,23800,23800,0
|
|
20250409,182400,1468063350,23800,23800,23800,23800,0
|
|
20250409,182300,1468063350,23800,23800,23800,23800,0
|
|
20250409,182200,1468063350,23800,23800,23800,23800,0
|
|
20250409,182100,1468063350,23800,23800,23800,23800,0
|
|
20250409,182000,1468063350,23800,23800,23800,23800,0
|
|
20250409,181900,1468063350,23800,23800,23800,23800,0
|
|
20250409,181800,1468063350,23800,23800,23800,23800,0
|
|
20250409,181700,1468063350,23800,23800,23800,23800,0
|
|
20250409,181600,1468063350,23800,23800,23800,23800,0
|
|
20250409,181500,1468063350,23800,23800,23800,23800,0
|
|
20250409,181400,1468063350,23800,23800,23800,23800,0
|
|
20250409,181300,1468063350,23800,23800,23800,23800,0
|
|
20250409,181200,1468063350,23800,23800,23800,23800,0
|
|
20250409,181100,1468063350,23800,23800,23800,23800,0
|
|
20250409,181000,1468063350,23800,23800,23800,23800,0
|
|
20250409,180900,1468063350,23800,23800,23800,23800,0
|
|
20250409,180800,1468063350,23800,23800,23800,23800,0
|
|
20250409,180700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,180600,1468063350,23800,23800,23800,23800,0
|
|
20250409,180500,1468063350,23800,23800,23800,23800,0
|
|
20250409,180400,1468063350,23800,23800,23800,23800,0
|
|
20250409,180300,1468063350,23800,23800,23800,23800,0
|
|
20250409,180200,1468063350,23800,23800,23800,23800,0
|
|
20250409,180100,1468063350,23800,23800,23800,23800,0
|
|
20250409,180000,1468063350,23800,23800,23800,23800,0
|
|
20250409,175900,1468063350,23800,23800,23800,23800,0
|
|
20250409,175800,1468063350,23800,23800,23800,23800,0
|
|
20250409,175700,1468063350,23800,23800,23800,23800,0
|
|
20250409,175600,1468063350,23800,23800,23800,23800,0
|
|
20250409,175500,1468063350,23800,23800,23800,23800,0
|
|
20250409,175400,1468063350,23800,23800,23800,23800,0
|
|
20250409,175300,1468063350,23800,23800,23800,23800,0
|
|
20250409,175200,1468063350,23800,23800,23800,23800,0
|
|
20250409,175100,1468063350,23800,23800,23800,23800,0
|
|
20250409,175000,1468063350,23800,23800,23800,23800,0
|
|
20250409,174900,1468063350,23800,23800,23800,23800,0
|
|
20250409,174800,1468063350,23800,23800,23800,23800,0
|
|
20250409,174700,1468063350,23800,23800,23800,23800,0
|
|
20250409,174600,1468063350,23800,23800,23800,23800,0
|
|
20250409,174500,1468063350,23800,23800,23800,23800,0
|
|
20250409,174400,1468063350,23800,23800,23800,23800,0
|
|
20250409,174300,1468063350,23800,23800,23800,23800,0
|
|
20250409,174200,1468063350,23800,23800,23800,23800,0
|
|
20250409,174100,1468063350,23800,23800,23800,23800,0
|
|
20250409,174000,1468063350,23800,23800,23800,23800,0
|
|
20250409,173900,1468063350,23800,23800,23800,23800,0
|
|
20250409,173800,1468063350,23800,23800,23800,23800,0
|
|
20250409,173700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,173600,1468063350,23800,23800,23800,23800,0
|
|
20250409,173500,1468063350,23800,23800,23800,23800,0
|
|
20250409,173400,1468063350,23800,23800,23800,23800,0
|
|
20250409,173300,1468063350,23800,23800,23800,23800,0
|
|
20250409,173200,1468063350,23800,23800,23800,23800,0
|
|
20250409,173100,1468063350,23800,23800,23800,23800,0
|
|
20250409,173000,1468063350,23800,23800,23800,23800,0
|
|
20250409,172900,1468063350,23800,23800,23800,23800,0
|
|
20250409,172800,1468063350,23800,23800,23800,23800,0
|
|
20250409,172700,1468063350,23800,23800,23800,23800,0
|
|
20250409,172600,1468063350,23800,23800,23800,23800,0
|
|
20250409,172500,1468063350,23800,23800,23800,23800,0
|
|
20250409,172400,1468063350,23800,23800,23800,23800,0
|
|
20250409,172300,1468063350,23800,23800,23800,23800,0
|
|
20250409,172200,1468063350,23800,23800,23800,23800,0
|
|
20250409,172100,1468063350,23800,23800,23800,23800,0
|
|
20250409,172000,1468063350,23800,23800,23800,23800,0
|
|
20250409,171900,1468063350,23800,23800,23800,23800,0
|
|
20250409,171800,1468063350,23800,23800,23800,23800,0
|
|
20250409,171700,1468063350,23800,23800,23800,23800,0
|
|
20250409,171600,1468063350,23800,23800,23800,23800,0
|
|
20250409,171500,1468063350,23800,23800,23800,23800,0
|
|
20250409,171400,1468063350,23800,23800,23800,23800,0
|
|
20250409,171300,1468063350,23800,23800,23800,23800,0
|
|
20250409,171200,1468063350,23800,23800,23800,23800,0
|
|
20250409,171100,1468063350,23800,23800,23800,23800,0
|
|
20250409,171000,1468063350,23800,23800,23800,23800,0
|
|
20250409,170900,1468063350,23800,23800,23800,23800,0
|
|
20250409,170800,1468063350,23800,23800,23800,23800,0
|
|
20250409,170700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,170600,1468063350,23800,23800,23800,23800,0
|
|
20250409,170500,1468063350,23800,23800,23800,23800,0
|
|
20250409,170400,1468063350,23800,23800,23800,23800,0
|
|
20250409,170300,1468063350,23800,23800,23800,23800,0
|
|
20250409,170200,1468063350,23800,23800,23800,23800,0
|
|
20250409,170100,1468063350,23800,23800,23800,23800,0
|
|
20250409,170000,1468063350,23800,23800,23800,23800,0
|
|
20250409,165900,1468063350,23800,23800,23800,23800,0
|
|
20250409,165800,1468063350,23800,23800,23800,23800,0
|
|
20250409,165700,1468063350,23800,23800,23800,23800,0
|
|
20250409,165600,1468063350,23800,23800,23800,23800,0
|
|
20250409,165500,1468063350,23800,23800,23800,23800,0
|
|
20250409,165400,1468063350,23800,23800,23800,23800,0
|
|
20250409,165300,1468063350,23800,23800,23800,23800,0
|
|
20250409,165200,1468063350,23800,23800,23800,23800,0
|
|
20250409,165100,1468063350,23800,23800,23800,23800,0
|
|
20250409,165000,1468063350,23800,23800,23800,23800,0
|
|
20250409,164900,1468063350,23800,23800,23800,23800,0
|
|
20250409,164800,1468063350,23800,23800,23800,23800,0
|
|
20250409,164700,1468063350,23800,23800,23800,23800,0
|
|
20250409,164600,1468063350,23800,23800,23800,23800,0
|
|
20250409,164500,1468063350,23800,23800,23800,23800,0
|
|
20250409,164400,1468063350,23800,23800,23800,23800,0
|
|
20250409,164300,1468063350,23800,23800,23800,23800,0
|
|
20250409,164200,1468063350,23800,23800,23800,23800,0
|
|
20250409,164100,1468063350,23800,23800,23800,23800,0
|
|
20250409,164000,1468063350,23800,23800,23800,23800,0
|
|
20250409,163900,1468063350,23800,23800,23800,23800,0
|
|
20250409,163800,1468063350,23800,23800,23800,23800,0
|
|
20250409,163700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,163600,1468063350,23800,23800,23800,23800,0
|
|
20250409,163500,1468063350,23800,23800,23800,23800,0
|
|
20250409,163400,1468063350,23800,23800,23800,23800,0
|
|
20250409,163300,1468063350,23800,23800,23800,23800,0
|
|
20250409,163200,1468063350,23800,23800,23800,23800,0
|
|
20250409,163100,1468063350,23800,23800,23800,23800,0
|
|
20250409,163000,1468063350,23800,23800,23800,23800,0
|
|
20250409,162900,1468063350,23800,23800,23800,23800,0
|
|
20250409,162800,1468063350,23800,23800,23800,23800,0
|
|
20250409,162700,1468063350,23800,23800,23800,23800,0
|
|
20250409,162600,1468063350,23800,23800,23800,23800,0
|
|
20250409,162500,1468063350,23800,23800,23800,23800,0
|
|
20250409,162400,1468063350,23800,23800,23800,23800,0
|
|
20250409,162300,1468063350,23800,23800,23800,23800,0
|
|
20250409,162200,1468063350,23800,23800,23800,23800,0
|
|
20250409,162100,1468063350,23800,23800,23800,23800,0
|
|
20250409,162000,1468063350,23800,23800,23800,23800,0
|
|
20250409,161900,1468063350,23800,23800,23800,23800,0
|
|
20250409,161800,1468063350,23800,23800,23800,23800,0
|
|
20250409,161700,1468063350,23800,23800,23800,23800,0
|
|
20250409,161600,1468063350,23800,23800,23800,23800,0
|
|
20250409,161500,1468063350,23800,23800,23800,23800,0
|
|
20250409,161400,1468063350,23800,23800,23800,23800,0
|
|
20250409,161300,1468063350,23800,23800,23800,23800,0
|
|
20250409,161200,1468063350,23800,23800,23800,23800,0
|
|
20250409,161100,1468063350,23800,23800,23800,23800,0
|
|
20250409,161000,1468063350,23800,23800,23800,23800,0
|
|
20250409,160900,1468063350,23800,23800,23800,23800,0
|
|
20250409,160800,1468063350,23800,23800,23800,23800,0
|
|
20250409,160700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,160600,1468063350,23800,23800,23800,23800,0
|
|
20250409,160500,1468063350,23800,23800,23800,23800,0
|
|
20250409,160400,1468063350,23800,23800,23800,23800,0
|
|
20250409,160300,1468063350,23800,23800,23800,23800,0
|
|
20250409,160200,1468063350,23800,23800,23800,23800,0
|
|
20250409,160100,1468063350,23800,23800,23800,23800,0
|
|
20250409,160000,1468063350,23800,23800,23800,23800,0
|
|
20250409,155900,1468063350,23800,23800,23800,23800,0
|
|
20250409,155800,1468063350,23800,23800,23800,23800,0
|
|
20250409,155700,1468063350,23800,23800,23800,23800,0
|
|
20250409,155600,1468063350,23800,23800,23800,23800,0
|
|
20250409,155500,1468063350,23800,23800,23800,23800,0
|
|
20250409,155400,1468063350,23800,23800,23800,23800,0
|
|
20250409,155300,1468063350,23800,23800,23800,23800,0
|
|
20250409,155200,1468063350,23800,23800,23800,23800,0
|
|
20250409,155100,1468063350,23800,23800,23800,23800,0
|
|
20250409,155000,1468063350,23800,23800,23800,23800,0
|
|
20250409,154900,1468063350,23800,23800,23800,23800,0
|
|
20250409,154800,1468063350,23800,23800,23800,23800,0
|
|
20250409,154700,1468063350,23800,23800,23800,23800,0
|
|
20250409,154600,1468063350,23800,23800,23800,23800,0
|
|
20250409,154500,1468063350,23800,23800,23800,23800,0
|
|
20250409,154400,1468063350,23800,23800,23800,23800,0
|
|
20250409,154300,1468063350,23800,23800,23800,23800,0
|
|
20250409,154200,1468063350,23800,23800,23800,23800,0
|
|
20250409,154100,1468063350,23800,23800,23800,23800,0
|
|
20250409,154000,1468063350,23800,23800,23800,23800,0
|
|
20250409,153900,1468063350,23800,23800,23800,23800,0
|
|
20250409,153800,1468063350,23800,23800,23800,23800,0
|
|
20250409,153700,1468063350,23800,23800,23800,23800,1470
|
|
20250409,153600,1468063350,23800,23800,23800,23800,0
|
|
20250409,153500,1468063350,23800,23800,23800,23800,0
|
|
20250409,153400,1468063350,23800,23800,23800,23800,0
|
|
20250409,153300,1468063350,23800,23800,23800,23800,0
|
|
20250409,153200,1468063350,23800,23800,23800,23800,0
|
|
20250409,153100,1468063350,23800,23800,23800,23800,0
|
|
20250409,153000,1468063350,23800,23800,23800,23800,1470
|
|
20250409,152900,1433077350,23750,23750,23750,23750,0
|
|
20250409,152800,1433077350,23750,23750,23750,23750,0
|
|
20250409,152700,1433077350,23750,23750,23750,23750,0
|
|
20250409,152600,1433077350,23750,23750,23750,23750,0
|
|
20250409,152500,1433077350,23750,23750,23750,23750,0
|
|
20250409,152400,1433077350,23750,23750,23750,23750,0
|
|
20250409,152300,1433077350,23750,23750,23750,23750,0
|
|
20250409,152200,1433077350,23750,23750,23750,23750,0
|
|
20250409,152100,1433077350,23750,23750,23750,23750,0
|
|
20250409,152000,1433077350,23750,23750,23750,23750,0
|
|
20250409,151900,1433077350,23750,23750,23900,23750,42
|
|
20250409,151800,1432078500,23750,23750,23850,23750,369
|
|
20250409,151700,1423305950,23800,23750,23800,23700,381
|
|
20250409,151600,1414266100,23800,23800,23800,23700,369
|
|
20250409,151500,1405502800,23700,23800,23800,23700,405
|
|
20250409,151400,1395889500,23800,23750,23850,23750,68
|
|
20250409,151300,1394268750,23650,23800,23900,23650,337
|
|
20250409,151200,1386241550,23800,23800,23850,23800,117
|
|
20250409,151100,1383453200,23750,23800,23800,23750,146
|
|
20250409,151000,1379980800,23800,23750,23800,23650,341
|
|
20250409,150900,1371890500,23750,23700,23750,23700,28
|
|
20250409,150800,1371226800,23750,23700,23750,23700,3
|
|
20250409,150700,1371155600,23650,23700,23700,23650,33
|
|
20250409,150600,1370373550,23750,23750,23750,23750,42
|
|
20250409,150500,1369376050,23700,23750,23750,23700,409
|
|
20250409,150400,1359662950,23800,23800,23800,23750,381
|
|
20250409,150300,1350597200,23750,23700,23750,23700,56
|
|
20250409,150200,1349269950,23750,23800,23800,23750,84
|
|
20250409,150100,1347274150,23800,23750,23800,23750,215
|
|
20250409,150000,1342161350,23700,23650,23750,23650,70
|
|
20250409,145900,1340502350,23800,23800,23800,23800,170
|
|
20250409,145800,1336456350,23800,23700,23800,23650,63
|
|
20250409,145700,1334963550,23700,23650,23750,23600,77
|
|
20250409,145600,1333143000,23700,23700,23700,23650,4
|
|
20250409,145500,1333048250,23600,23650,23650,23600,179
|
|
20250409,145400,1328814950,23850,23800,23850,23650,1000
|
|
20250409,145300,1305139350,23750,23800,23800,23750,4
|
|
20250409,145200,1305044200,23800,23850,23850,23800,3
|
|
20250409,145100,1304972700,23750,23700,23800,23700,32
|
|
20250409,145000,1304211250,23800,23700,23800,23650,160
|
|
20250409,144900,1300417300,23750,23750,23750,23750,24
|
|
20250409,144800,1299847300,23700,23750,23800,23700,206
|
|
20250409,144700,1294964650,23800,23800,23800,23800,10
|
|
20250409,144600,1294726650,23800,23800,23850,23750,223
|
|
20250409,144500,1289425200,23850,23850,23850,23800,6
|
|
20250409,144400,1289282150,23950,23850,23950,23850,33
|
|
20250409,144300,1288493150,23650,23750,23800,23650,40
|
|
20250409,144200,1287541550,23750,23650,23750,23650,363
|
|
20250409,144100,1278930300,23650,23700,23700,23650,54
|
|
20250409,144000,1277650550,23650,23650,23650,23650,202
|
|
20250409,143900,1272873250,23650,23700,23700,23650,72
|
|
20250409,143800,1271167700,23650,23650,23650,23650,18
|
|
20250409,143700,1270742000,23650,23700,23700,23650,87
|
|
20250409,143600,1268681650,23650,23700,23750,23650,109
|
|
20250409,143500,1266098050,23700,23700,23750,23700,13
|
|
20250409,143400,1265789800,23650,23700,23700,23650,14
|
|
20250409,143300,1265458450,23700,23750,23750,23700,218
|
|
20250409,143200,1260291750,23700,23750,23750,23700,44
|
|
20250409,143100,1259246850,23750,23700,23750,23700,235
|
|
20250409,143000,1253677200,23750,23750,23750,23750,207
|
|
20250409,142900,1248760950,23750,23750,23750,23750,1
|
|
20250409,142800,1248737200,23800,23800,23800,23750,374
|
|
20250409,142700,1239839500,23750,23750,23750,23750,32
|
|
20250409,142600,1239079500,23850,23850,23850,23800,66
|
|
20250409,142500,1237505450,23800,23750,23800,23750,351
|
|
20250409,142400,1229168200,23750,23800,23800,23750,167
|
|
20250409,142300,1225194350,23850,23850,23850,23850,90
|
|
20250409,142200,1223047850,23850,23850,23850,23850,94
|
|
20250409,142100,1220805950,23850,23850,23900,23850,18
|
|
20250409,142000,1220376550,23850,23850,23850,23800,423
|
|
20250409,141900,1210301900,23850,23850,23850,23850,17
|
|
20250409,141800,1209896450,23900,23900,23900,23900,1
|
|
20250409,141700,1209872550,23900,23900,23950,23900,11
|
|
20250409,141600,1209609200,23900,23900,23900,23900,32
|
|
20250409,141500,1208844400,23900,23850,23900,23850,10
|
|
20250409,141400,1208605750,23800,23900,23900,23800,443
|
|
20250409,141300,1198040150,23900,23900,23900,23900,34
|
|
20250409,141200,1197227550,23900,23850,24000,23850,99
|
|
20250409,141100,1194857000,23850,23850,23850,23850,2
|
|
20250409,141000,1194809300,23850,23850,23850,23850,169
|
|
20250409,140900,1190778650,23850,23900,23900,23800,1659
|
|
20250409,140800,1151210250,23900,23900,23900,23900,58
|
|
20250409,140700,1149824050,23900,23850,23900,23850,80
|
|
20250409,140600,1147912850,23950,23900,23950,23850,84
|
|
20250409,140500,1145907200,23900,23950,23950,23900,543
|
|
20250409,140400,1132929400,23900,23900,23900,23900,19
|
|
20250409,140300,1132475300,23950,23900,23950,23900,78
|
|
20250409,140200,1130608400,23900,23900,23900,23900,53
|
|
20250409,140100,1129341700,23900,24000,24000,23900,377
|
|
20250409,140000,1120312500,23950,24050,24050,23950,232
|
|
20250409,135900,1114745250,24000,24050,24050,24000,360
|
|
20250409,135800,1106102500,24050,24050,24050,24050,445
|
|
20250409,135700,1095400250,24050,24050,24050,24000,110
|
|
20250409,135600,1092754800,24050,24050,24050,24000,145
|
|
20250409,135500,1089267600,24000,24000,24000,24000,2
|
|
20250409,135400,1089219600,24050,24100,24100,24050,14
|
|
20250409,135300,1088882700,24050,24050,24050,24050,3
|
|
20250409,135200,1088810550,24050,24050,24050,24050,105
|
|
20250409,135100,1086285300,24000,24100,24100,24000,56
|
|
20250409,135000,1084937700,24100,24100,24100,24100,1
|
|
20250409,134900,1084913600,24100,24100,24100,24050,559
|
|
20250409,134800,1071443300,24100,24100,24150,24100,55
|
|
20250409,134700,1070115150,24100,24100,24100,24050,31
|
|
20250409,134600,1069369250,24050,24100,24100,24050,89
|
|
20250409,134500,1067224450,24050,24100,24100,24050,45
|
|
20250409,134400,1066140000,24050,24050,24050,24050,1
|
|
20250409,134300,1066115950,24100,24050,24100,24050,201
|
|
20250409,134200,1061281850,24050,24100,24150,24050,1342
|
|
20250409,134100,1028940300,24100,24100,24100,24100,2
|
|
20250409,134000,1028892100,24150,24150,24150,24150,1
|
|
20250409,133900,1028867950,24100,24150,24200,24100,132
|
|
20250409,133800,1025680150,24200,24150,24200,24150,108
|
|
20250409,133700,1023071650,24150,24200,24200,24150,126
|
|
20250409,133600,1020025000,24100,24150,24150,24100,133
|
|
20250409,133500,1016815800,24200,24200,24200,24200,29
|
|
20250409,133400,1016114000,24200,24200,24200,24200,2
|
|
20250409,133300,1016065600,24200,24200,24200,24200,100
|
|
20250409,133200,1013645600,24200,24200,24200,24150,144
|
|
20250409,133100,1010160850,24200,24200,24200,24200,1
|
|
20250409,133000,1010136650,24200,24200,24200,24150,4
|
|
20250409,132900,1010039900,24150,24200,24200,24150,15
|
|
20250409,132800,1009677000,24200,24200,24200,24200,1
|
|
20250409,132700,1009652800,24200,24150,24250,24150,7
|
|
20250409,132600,1009483400,24200,24200,24250,24150,180
|
|
20250409,132500,1005135100,24200,24200,24200,24200,2
|
|
20250409,132400,1005086700,24200,24200,24200,24200,2
|
|
20250409,132300,1005038300,24250,24200,24250,24200,159
|
|
20250409,132200,1001188000,24200,24250,24250,24200,103
|
|
20250409,132100,998690400,24200,24200,24200,24200,0
|
|
20250409,132000,998690400,24200,24250,24250,24200,2
|
|
20250409,131900,998641950,24250,24250,24250,24200,1323
|
|
20250409,131800,966564250,24300,24350,24350,24300,58
|
|
20250409,131700,965154400,24300,24300,24300,24300,0
|
|
20250409,131600,965154400,24300,24300,24300,24300,100
|
|
20250409,131500,962724400,24250,24250,24250,24250,0
|
|
20250409,131400,962724400,24250,24300,24300,24250,34
|
|
20250409,131300,961898250,24300,24300,24300,24300,11
|
|
20250409,131200,961630950,24300,24300,24300,24300,15
|
|
20250409,131100,961266450,24250,24300,24300,24250,18
|
|
20250409,131000,960829750,24350,24250,24350,24250,201
|
|
20250409,130900,955955400,24300,24300,24300,24300,16
|
|
20250409,130800,955566600,24350,24300,24350,24250,206
|
|
20250409,130700,950561700,24300,24300,24300,24300,0
|
|
20250409,130600,950561700,24300,24400,24400,24300,21
|
|
20250409,130500,950049400,24400,24400,24400,24400,10
|
|
20250409,130400,949805400,24400,24400,24400,24400,0
|
|
20250409,130300,949805400,24400,24400,24400,24400,0
|
|
20250409,130200,949805400,24400,24400,24400,24400,215
|
|
20250409,130100,944559400,24350,24350,24400,24350,673
|
|
20250409,130000,928154150,24300,24350,24350,24300,31
|
|
20250409,125900,927400800,24250,24250,24250,24250,188
|
|
20250409,125800,922841800,24300,24250,24300,24250,2
|
|
20250409,125700,922793250,24250,24300,24300,24250,300
|
|
20250409,125600,915513250,24300,24300,24300,24300,90
|
|
20250409,125500,913326250,24350,24300,24350,24300,204
|
|
20250409,125400,908369000,24300,24350,24350,24300,51
|
|
20250409,125300,907129650,24350,24350,24350,24300,385
|
|
20250409,125200,897764850,24350,24350,24350,24350,121
|
|
20250409,125100,894818500,24350,24350,24350,24350,68
|
|
20250409,125000,893162700,24400,24350,24400,24350,8
|
|
20250409,124900,892967850,24350,24350,24350,24350,39
|
|
20250409,124800,892018200,24350,24350,24350,24350,198
|
|
20250409,124700,887196900,24350,24350,24350,24350,10
|
|
20250409,124600,886953400,24350,24350,24350,24350,98
|
|
20250409,124500,884567100,24350,24350,24350,24350,283
|
|
20250409,124400,877676050,24400,24400,24400,24400,17
|
|
20250409,124300,877261250,24400,24400,24400,24400,1
|
|
20250409,124200,877236850,24450,24400,24450,24400,63
|
|
20250409,124100,875698100,24450,24450,24450,24400,21
|
|
20250409,124000,875185500,24400,24400,24400,24400,17
|
|
20250409,123900,874770700,24450,24450,24450,24450,30
|
|
20250409,123800,874037200,24400,24450,24450,24350,20
|
|
20250409,123700,873549650,24450,24450,24450,24450,6
|
|
20250409,123600,873402950,24400,24400,24450,24400,151
|
|
20250409,123500,869718450,24400,24450,24450,24400,2437
|
|
20250409,123400,810162050,24450,24450,24450,24450,10
|
|
20250409,123300,809917550,24450,24500,24500,24450,7
|
|
20250409,123200,809746150,24475,24450,24475,24450,492
|
|
20250409,123100,797716725,24500,24500,24500,24500,11
|
|
20250409,123000,797447225,24550,24550,24550,24550,0
|
|
20250409,122900,797447225,24550,24500,24550,24500,11
|
|
20250409,122800,797177675,24450,24450,24450,24450,10
|
|
20250409,122700,796933175,24550,24500,24550,24500,96
|
|
20250409,122600,794581125,24500,24500,24500,24450,113
|
|
20250409,122500,791817175,24500,24500,24500,24450,73
|
|
20250409,122400,790028775,24500,24450,24500,24450,684
|
|
20250409,122300,773299975,24500,24500,24500,24500,1
|
|
20250409,122200,773275475,24500,24500,24500,24500,100
|
|
20250409,122100,770825475,24500,24500,24500,24500,25
|
|
20250409,122000,770212975,24500,24450,24500,24400,81
|
|
20250409,121900,768230825,24400,24450,24450,24400,1345
|
|
20250409,121800,735346525,24500,24500,24500,24500,100
|
|
20250409,121700,732896525,24450,24450,24450,24450,2
|
|
20250409,121600,732847625,24450,24450,24450,24450,0
|
|
20250409,121500,732847625,24450,24550,24550,24450,17
|
|
20250409,121400,732431875,24500,24550,24550,24500,6
|
|
20250409,121300,732284675,24500,24500,24500,24500,37
|
|
20250409,121200,731378175,24500,24500,24500,24500,15
|
|
20250409,121100,731010675,24500,24500,24500,24500,0
|
|
20250409,121000,731010675,24500,24550,24550,24500,502
|
|
20250409,120900,718711575,24500,24550,24550,24500,33
|
|
20250409,120800,717902325,24550,24550,24550,24550,0
|
|
20250409,120700,717902325,24550,24550,24550,24550,121
|
|
20250409,120600,714931775,24500,24550,24550,24500,234
|
|
20250409,120500,709198375,24550,24550,24550,24550,0
|
|
20250409,120400,709198375,24550,24650,24650,24450,2167
|
|
20250409,120300,656097275,24650,24650,24650,24650,10
|
|
20250409,120200,655850775,24550,24550,24550,24550,50
|
|
20250409,120100,654623275,24550,24550,24550,24550,2
|
|
20250409,120000,654574175,24550,24550,24550,24550,0
|
|
20250409,115900,654574175,24550,24600,24600,24550,228
|
|
20250409,115800,648976625,24650,24650,24650,24650,1
|
|
20250409,115700,648951975,24650,24650,24650,24650,60
|
|
20250409,115600,647472975,24600,24600,24600,24600,0
|
|
20250409,115500,647472975,24600,24600,24600,24600,85
|
|
20250409,115400,645381975,24600,24600,24600,24600,2
|
|
20250409,115300,645332775,24550,24550,24550,24550,102
|
|
20250409,115200,642828675,24650,24600,24650,24600,149
|
|
20250409,115100,639162575,24650,24650,24650,24650,0
|
|
20250409,115000,639162575,24650,24650,24650,24650,40
|
|
20250409,114900,638176575,24650,24650,24650,24650,30
|
|
20250409,114800,637437075,24650,24650,24650,24650,0
|
|
20250409,114700,637437075,24650,24650,24650,24650,0
|
|
20250409,114600,637437075,24650,24650,24650,24650,20
|
|
20250409,114500,636944075,24600,24600,24600,24600,2
|
|
20250409,114400,636894875,24650,24650,24650,24650,174
|
|
20250409,114300,632605775,24700,24700,24700,24700,54
|
|
20250409,114200,631271975,24700,24700,24700,24700,146
|
|
20250409,114100,627665775,24700,24700,24700,24700,0
|
|
20250409,114000,627665775,24700,24700,24700,24700,20
|
|
20250409,113900,627171775,24700,24700,24700,24700,60
|
|
20250409,113800,625689775,24750,24750,24750,24750,0
|
|
20250409,113700,625689775,24750,24650,24750,24650,67
|
|
20250409,113600,624031725,24700,24700,24700,24700,30
|
|
20250409,113500,623290725,24700,24700,24700,24700,0
|
|
20250409,113400,623290725,24700,24700,24700,24700,184
|
|
20250409,113300,618745925,24750,24750,24750,24750,0
|
|
20250409,113200,618745925,24750,24750,24750,24750,0
|
|
20250409,113100,618745925,24750,24750,24750,24750,0
|
|
20250409,113000,618745925,24750,24750,24750,24750,87
|
|
20250409,112900,616592675,24750,24700,24750,24700,118
|
|
20250409,112800,613678025,24650,24650,24650,24650,2
|
|
20250409,112700,613628725,24700,24650,24700,24650,74
|
|
20250409,112600,611802625,24650,24600,24650,24600,49
|
|
20250409,112500,610596225,24500,24600,24600,24500,401
|
|
20250409,112400,600748325,24450,24450,24450,24450,0
|
|
20250409,112300,600748325,24450,24600,24600,24450,691
|
|
20250409,112200,583798575,24600,24600,24600,24600,0
|
|
20250409,112100,583798575,24600,24600,24600,24600,50
|
|
20250409,112000,582568575,24600,24650,24650,24600,32
|
|
20250409,111900,581781275,24700,24700,24700,24700,1
|
|
20250409,111800,581756575,24700,24700,24700,24700,187
|
|
20250409,111700,577137675,24700,24700,24700,24700,221
|
|
20250409,111600,571678975,24700,24700,24700,24700,100
|
|
20250409,111500,569208975,24700,24700,24700,24700,0
|
|
20250409,111400,569208975,24700,24700,24700,24700,98
|
|
20250409,111300,566788375,24600,24600,24600,24600,251
|
|
20250409,111200,560613775,24600,24600,24600,24600,28
|
|
20250409,111100,559924975,24600,24600,24650,24600,315
|
|
20250409,111000,552172775,24600,24600,24600,24600,0
|
|
20250409,110900,552172775,24600,24600,24600,24550,71
|
|
20250409,110800,550426925,24650,24650,24650,24650,23
|
|
20250409,110700,549859975,24600,24600,24600,24600,12
|
|
20250409,110600,549564775,24600,24550,24600,24550,204
|
|
20250409,110500,544556525,24550,24550,24550,24500,411
|
|
20250409,110400,534486925,24500,24650,24650,24450,1258
|
|
20250409,110300,503635475,24750,24750,24750,24750,0
|
|
20250409,110200,503635475,24750,24750,24750,24750,26
|
|
20250409,110100,502991975,24750,24750,24750,24750,0
|
|
20250409,110000,502991975,24750,24800,24800,24750,103
|
|
20250409,105900,500437675,24750,24750,24750,24700,518
|
|
20250409,105800,487637175,24750,24750,24750,24750,37
|
|
20250409,105700,486721425,24650,24650,24650,24650,0
|
|
20250409,105600,486721425,24650,24650,24650,24650,2
|
|
20250409,105500,486672125,24750,24750,24750,24750,0
|
|
20250409,105400,486672125,24750,24750,24750,24750,0
|
|
20250409,105300,486672125,24750,24750,24750,24750,91
|
|
20250409,105200,484419875,24700,24700,24700,24700,0
|
|
20250409,105100,484419875,24700,24700,24700,24700,6
|
|
20250409,105000,484271675,24700,24700,24700,24700,352
|
|
20250409,104900,475577275,24650,24650,24650,24650,170
|
|
20250409,104800,471386775,24650,24600,24650,24550,67
|
|
20250409,104700,469738625,24600,24550,24600,24550,115
|
|
20250409,104600,466913625,24550,24550,24550,24550,1
|
|
20250409,104500,466889075,24550,24600,24600,24550,597
|
|
20250409,104400,452228425,24600,24600,24600,24600,66
|
|
20250409,104300,450604825,24650,24650,24650,24650,0
|
|
20250409,104200,450604825,24650,24650,24650,24600,211
|
|
20250409,104100,445403775,24600,24600,24600,24600,268
|
|
20250409,104000,438810975,24550,24550,24550,24550,2
|
|
20250409,103900,438761875,24550,24550,24550,24550,0
|
|
20250409,103800,438761875,24550,24550,24550,24550,0
|
|
20250409,103700,438761875,24550,24550,24550,24550,122
|
|
20250409,103600,435766775,24550,24500,24550,24500,43
|
|
20250409,103500,434712725,24550,24500,24550,24500,246
|
|
20250409,103400,428675675,24500,24500,24500,24500,0
|
|
20250409,103300,428675675,24500,24500,24500,24500,400
|
|
20250409,103200,418875675,24550,24500,24550,24500,59
|
|
20250409,103100,417427325,24550,24550,24550,24550,3
|
|
20250409,103000,417353675,24550,24600,24600,24550,7
|
|
20250409,102900,417181775,24600,24500,24600,24500,42
|
|
20250409,102800,416150575,24500,24550,24600,24500,28
|
|
20250409,102700,415463825,24550,24550,24600,24550,158
|
|
20250409,102600,411583825,24600,24600,24600,24600,17
|
|
20250409,102500,411165625,24600,24650,24700,24600,1496
|
|
20250409,102400,374325075,24675,24700,24700,24650,44
|
|
20250409,102300,373238350,24700,24700,24700,24700,10
|
|
20250409,102200,372991350,24800,24800,24800,24800,20
|
|
20250409,102100,372495350,24700,24700,24700,24700,0
|
|
20250409,102000,372495350,24700,24850,24850,24700,125
|
|
20250409,101900,369407100,24850,24800,24850,24800,64
|
|
20250409,101800,367818850,24650,24750,24850,24650,647
|
|
20250409,101700,351833850,24800,24800,24800,24800,45
|
|
20250409,101600,350717850,24850,24800,24850,24800,206
|
|
20250409,101500,345601350,24800,24750,24800,24700,48
|
|
20250409,101400,344411650,24800,24750,24800,24750,66
|
|
20250409,101300,342777650,24800,24800,24800,24800,130
|
|
20250409,101200,339553650,24700,24700,24700,24700,0
|
|
20250409,101100,339553650,24700,24750,24750,24700,162
|
|
20250409,101000,335548250,24800,24850,24850,24800,7
|
|
20250409,100900,335374350,24700,24700,24700,24700,0
|
|
20250409,100800,335374350,24700,24700,24700,24700,0
|
|
20250409,100700,335374350,24700,24700,24750,24700,17
|
|
20250409,100600,334954100,24700,24700,24700,24700,0
|
|
20250409,100500,334954100,24700,24700,24700,24700,2
|
|
20250409,100400,334904700,24750,24750,24750,24750,26
|
|
20250409,100300,334261200,24800,24800,24800,24800,32
|
|
20250409,100200,333467600,24800,24800,24800,24800,38
|
|
20250409,100100,332525200,24700,24700,24700,24700,0
|
|
20250409,100000,332525200,24700,24700,24700,24700,0
|
|
20250409,095900,332525200,24700,24800,24800,24700,3
|
|
20250409,095800,332451000,24750,24750,24750,24700,141
|
|
20250409,095700,328966250,24750,24750,24750,24750,21
|
|
20250409,095600,328446500,24750,24750,24750,24750,76
|
|
20250409,095500,326565500,24750,24750,24750,24750,1
|
|
20250409,095400,326540750,24700,24700,24700,24700,41
|
|
20250409,095300,325528050,24700,24700,24700,24700,18
|
|
20250409,095200,325083450,24700,24700,24700,24700,12
|
|
20250409,095100,324787050,24700,24700,24700,24650,173
|
|
20250409,095000,320514050,24700,24700,24700,24700,362
|
|
20250409,094900,311572650,24700,24700,24700,24700,89
|
|
20250409,094800,309374350,24600,24700,24700,24600,428
|
|
20250409,094700,298834900,24700,24750,24750,24700,423
|
|
20250409,094600,288383250,24800,24800,24800,24800,200
|
|
20250409,094500,283423250,24800,24800,24800,24800,18
|
|
20250409,094400,282976850,24850,24800,24850,24800,143
|
|
20250409,094300,279429250,24800,24650,24800,24650,154
|
|
20250409,094200,275622000,24700,24700,24700,24700,187
|
|
20250409,094100,271003100,24650,24650,24650,24650,54
|
|
20250409,094000,269672000,24650,24700,24700,24650,867
|
|
20250409,093900,248284100,24700,24700,24700,24700,132
|
|
20250409,093800,245023700,24700,24800,24800,24600,545
|
|
20250409,093700,231558500,24850,24850,24850,24850,2
|
|
20250409,093600,231508800,24800,24800,24800,24800,10
|
|
20250409,093500,231260800,24800,24850,24850,24800,40
|
|
20250409,093400,230268300,24900,24900,24900,24900,59
|
|
20250409,093300,228799200,24900,24900,24900,24900,22
|
|
20250409,093200,228251400,24900,24850,24900,24850,166
|
|
20250409,093100,224118100,24850,24850,24900,24750,1655
|
|
20250409,093000,183119750,24750,24800,24900,24750,907
|
|
20250409,092900,160643950,24850,24750,24850,24750,22
|
|
20250409,092800,160099250,24850,24850,24850,24850,1
|
|
20250409,092700,160074400,24900,24900,24900,24800,266
|
|
20250409,092600,153459650,25000,24950,25000,24950,3
|
|
20250409,092500,153384700,24950,24950,25000,24950,129
|
|
20250409,092400,150161450,25000,24950,25000,24900,396
|
|
20250409,092300,140292450,25000,25000,25000,25000,61
|
|
20250409,092200,138767450,25150,25150,25150,25150,0
|
|
20250409,092100,138767450,25150,25150,25150,25150,1
|
|
20250409,092000,138742300,25150,25000,25150,25000,219
|
|
20250409,091900,133251350,25000,25050,25050,24950,145
|
|
20250409,091800,129630600,25100,25000,25100,25000,31
|
|
20250409,091700,128853500,25100,25100,25150,25100,91
|
|
20250409,091600,126567100,25150,25150,25150,25100,207
|
|
20250409,091500,121367600,25100,25150,25150,25100,35
|
|
20250409,091400,120487400,25200,25150,25250,25150,190
|
|
20250409,091300,115702600,25100,25100,25100,25100,3
|
|
20250409,091200,115627300,25200,25200,25200,25200,28
|
|
20250409,091100,114921700,25000,25000,25000,25000,20
|
|
20250409,091000,114421700,25150,25100,25150,25100,152
|
|
20250409,090900,110600800,25000,25100,25100,25000,137
|
|
20250409,090800,107175700,25200,25000,25200,25000,2
|
|
20250409,090700,107125500,25000,25150,25150,25000,552
|
|
20250409,090600,93275950,25250,25100,25250,25100,282
|
|
20250409,090500,86175350,25200,25150,25200,25000,322
|
|
20250409,090400,78090650,25050,25000,25150,25000,656
|
|
20250409,090300,61653650,25000,24950,25000,24800,218
|
|
20250409,090200,56217050,25000,25000,25000,24950,70
|
|
20250409,090100,54467400,24900,24850,25000,24850,436
|
|
20250409,090000,43576550,25000,24650,25000,24650,1765
|