580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250410,183700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,183600,1260950650,26250,26250,26250,26250,0
|
|
20250410,183500,1260950650,26250,26250,26250,26250,0
|
|
20250410,183400,1260950650,26250,26250,26250,26250,0
|
|
20250410,183300,1260950650,26250,26250,26250,26250,0
|
|
20250410,183200,1260950650,26250,26250,26250,26250,0
|
|
20250410,183100,1260950650,26250,26250,26250,26250,0
|
|
20250410,183000,1260950650,26250,26250,26250,26250,0
|
|
20250410,182900,1260950650,26250,26250,26250,26250,0
|
|
20250410,182800,1260950650,26250,26250,26250,26250,0
|
|
20250410,182700,1260950650,26250,26250,26250,26250,0
|
|
20250410,182600,1260950650,26250,26250,26250,26250,0
|
|
20250410,182500,1260950650,26250,26250,26250,26250,0
|
|
20250410,182400,1260950650,26250,26250,26250,26250,0
|
|
20250410,182300,1260950650,26250,26250,26250,26250,0
|
|
20250410,182200,1260950650,26250,26250,26250,26250,0
|
|
20250410,182100,1260950650,26250,26250,26250,26250,0
|
|
20250410,182000,1260950650,26250,26250,26250,26250,0
|
|
20250410,181900,1260950650,26250,26250,26250,26250,0
|
|
20250410,181800,1260950650,26250,26250,26250,26250,0
|
|
20250410,181700,1260950650,26250,26250,26250,26250,0
|
|
20250410,181600,1260950650,26250,26250,26250,26250,0
|
|
20250410,181500,1260950650,26250,26250,26250,26250,0
|
|
20250410,181400,1260950650,26250,26250,26250,26250,0
|
|
20250410,181300,1260950650,26250,26250,26250,26250,0
|
|
20250410,181200,1260950650,26250,26250,26250,26250,0
|
|
20250410,181100,1260950650,26250,26250,26250,26250,0
|
|
20250410,181000,1260950650,26250,26250,26250,26250,0
|
|
20250410,180900,1260950650,26250,26250,26250,26250,0
|
|
20250410,180800,1260950650,26250,26250,26250,26250,0
|
|
20250410,180700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,180600,1260950650,26250,26250,26250,26250,0
|
|
20250410,180500,1260950650,26250,26250,26250,26250,0
|
|
20250410,180400,1260950650,26250,26250,26250,26250,0
|
|
20250410,180300,1260950650,26250,26250,26250,26250,0
|
|
20250410,180200,1260950650,26250,26250,26250,26250,0
|
|
20250410,180100,1260950650,26250,26250,26250,26250,0
|
|
20250410,180000,1260950650,26250,26250,26250,26250,0
|
|
20250410,175900,1260950650,26250,26250,26250,26250,0
|
|
20250410,175800,1260950650,26250,26250,26250,26250,0
|
|
20250410,175700,1260950650,26250,26250,26250,26250,0
|
|
20250410,175600,1260950650,26250,26250,26250,26250,0
|
|
20250410,175500,1260950650,26250,26250,26250,26250,0
|
|
20250410,175400,1260950650,26250,26250,26250,26250,0
|
|
20250410,175300,1260950650,26250,26250,26250,26250,0
|
|
20250410,175200,1260950650,26250,26250,26250,26250,0
|
|
20250410,175100,1260950650,26250,26250,26250,26250,0
|
|
20250410,175000,1260950650,26250,26250,26250,26250,0
|
|
20250410,174900,1260950650,26250,26250,26250,26250,0
|
|
20250410,174800,1260950650,26250,26250,26250,26250,0
|
|
20250410,174700,1260950650,26250,26250,26250,26250,0
|
|
20250410,174600,1260950650,26250,26250,26250,26250,0
|
|
20250410,174500,1260950650,26250,26250,26250,26250,0
|
|
20250410,174400,1260950650,26250,26250,26250,26250,0
|
|
20250410,174300,1260950650,26250,26250,26250,26250,0
|
|
20250410,174200,1260950650,26250,26250,26250,26250,0
|
|
20250410,174100,1260950650,26250,26250,26250,26250,0
|
|
20250410,174000,1260950650,26250,26250,26250,26250,0
|
|
20250410,173900,1260950650,26250,26250,26250,26250,0
|
|
20250410,173800,1260950650,26250,26250,26250,26250,0
|
|
20250410,173700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,173600,1260950650,26250,26250,26250,26250,0
|
|
20250410,173500,1260950650,26250,26250,26250,26250,0
|
|
20250410,173400,1260950650,26250,26250,26250,26250,0
|
|
20250410,173300,1260950650,26250,26250,26250,26250,0
|
|
20250410,173200,1260950650,26250,26250,26250,26250,0
|
|
20250410,173100,1260950650,26250,26250,26250,26250,0
|
|
20250410,173000,1260950650,26250,26250,26250,26250,0
|
|
20250410,172900,1260950650,26250,26250,26250,26250,0
|
|
20250410,172800,1260950650,26250,26250,26250,26250,0
|
|
20250410,172700,1260950650,26250,26250,26250,26250,0
|
|
20250410,172600,1260950650,26250,26250,26250,26250,0
|
|
20250410,172500,1260950650,26250,26250,26250,26250,0
|
|
20250410,172400,1260950650,26250,26250,26250,26250,0
|
|
20250410,172300,1260950650,26250,26250,26250,26250,0
|
|
20250410,172200,1260950650,26250,26250,26250,26250,0
|
|
20250410,172100,1260950650,26250,26250,26250,26250,0
|
|
20250410,172000,1260950650,26250,26250,26250,26250,0
|
|
20250410,171900,1260950650,26250,26250,26250,26250,0
|
|
20250410,171800,1260950650,26250,26250,26250,26250,0
|
|
20250410,171700,1260950650,26250,26250,26250,26250,0
|
|
20250410,171600,1260950650,26250,26250,26250,26250,0
|
|
20250410,171500,1260950650,26250,26250,26250,26250,0
|
|
20250410,171400,1260950650,26250,26250,26250,26250,0
|
|
20250410,171300,1260950650,26250,26250,26250,26250,0
|
|
20250410,171200,1260950650,26250,26250,26250,26250,0
|
|
20250410,171100,1260950650,26250,26250,26250,26250,0
|
|
20250410,171000,1260950650,26250,26250,26250,26250,0
|
|
20250410,170900,1260950650,26250,26250,26250,26250,0
|
|
20250410,170800,1260950650,26250,26250,26250,26250,0
|
|
20250410,170700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,170600,1260950650,26250,26250,26250,26250,0
|
|
20250410,170500,1260950650,26250,26250,26250,26250,0
|
|
20250410,170400,1260950650,26250,26250,26250,26250,0
|
|
20250410,170300,1260950650,26250,26250,26250,26250,0
|
|
20250410,170200,1260950650,26250,26250,26250,26250,0
|
|
20250410,170100,1260950650,26250,26250,26250,26250,0
|
|
20250410,170000,1260950650,26250,26250,26250,26250,0
|
|
20250410,165900,1260950650,26250,26250,26250,26250,0
|
|
20250410,165800,1260950650,26250,26250,26250,26250,0
|
|
20250410,165700,1260950650,26250,26250,26250,26250,0
|
|
20250410,165600,1260950650,26250,26250,26250,26250,0
|
|
20250410,165500,1260950650,26250,26250,26250,26250,0
|
|
20250410,165400,1260950650,26250,26250,26250,26250,0
|
|
20250410,165300,1260950650,26250,26250,26250,26250,0
|
|
20250410,165200,1260950650,26250,26250,26250,26250,0
|
|
20250410,165100,1260950650,26250,26250,26250,26250,0
|
|
20250410,165000,1260950650,26250,26250,26250,26250,0
|
|
20250410,164900,1260950650,26250,26250,26250,26250,0
|
|
20250410,164800,1260950650,26250,26250,26250,26250,0
|
|
20250410,164700,1260950650,26250,26250,26250,26250,0
|
|
20250410,164600,1260950650,26250,26250,26250,26250,0
|
|
20250410,164500,1260950650,26250,26250,26250,26250,0
|
|
20250410,164400,1260950650,26250,26250,26250,26250,0
|
|
20250410,164300,1260950650,26250,26250,26250,26250,0
|
|
20250410,164200,1260950650,26250,26250,26250,26250,0
|
|
20250410,164100,1260950650,26250,26250,26250,26250,0
|
|
20250410,164000,1260950650,26250,26250,26250,26250,0
|
|
20250410,163900,1260950650,26250,26250,26250,26250,0
|
|
20250410,163800,1260950650,26250,26250,26250,26250,0
|
|
20250410,163700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,163600,1260950650,26250,26250,26250,26250,0
|
|
20250410,163500,1260950650,26250,26250,26250,26250,0
|
|
20250410,163400,1260950650,26250,26250,26250,26250,0
|
|
20250410,163300,1260950650,26250,26250,26250,26250,0
|
|
20250410,163200,1260950650,26250,26250,26250,26250,0
|
|
20250410,163100,1260950650,26250,26250,26250,26250,0
|
|
20250410,163000,1260950650,26250,26250,26250,26250,0
|
|
20250410,162900,1260950650,26250,26250,26250,26250,0
|
|
20250410,162800,1260950650,26250,26250,26250,26250,0
|
|
20250410,162700,1260950650,26250,26250,26250,26250,0
|
|
20250410,162600,1260950650,26250,26250,26250,26250,0
|
|
20250410,162500,1260950650,26250,26250,26250,26250,0
|
|
20250410,162400,1260950650,26250,26250,26250,26250,0
|
|
20250410,162300,1260950650,26250,26250,26250,26250,0
|
|
20250410,162200,1260950650,26250,26250,26250,26250,0
|
|
20250410,162100,1260950650,26250,26250,26250,26250,0
|
|
20250410,162000,1260950650,26250,26250,26250,26250,0
|
|
20250410,161900,1260950650,26250,26250,26250,26250,0
|
|
20250410,161800,1260950650,26250,26250,26250,26250,0
|
|
20250410,161700,1260950650,26250,26250,26250,26250,0
|
|
20250410,161600,1260950650,26250,26250,26250,26250,0
|
|
20250410,161500,1260950650,26250,26250,26250,26250,0
|
|
20250410,161400,1260950650,26250,26250,26250,26250,0
|
|
20250410,161300,1260950650,26250,26250,26250,26250,0
|
|
20250410,161200,1260950650,26250,26250,26250,26250,0
|
|
20250410,161100,1260950650,26250,26250,26250,26250,0
|
|
20250410,161000,1260950650,26250,26250,26250,26250,0
|
|
20250410,160900,1260950650,26250,26250,26250,26250,0
|
|
20250410,160800,1260950650,26250,26250,26250,26250,0
|
|
20250410,160700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,160600,1260950650,26250,26250,26250,26250,0
|
|
20250410,160500,1260950650,26250,26250,26250,26250,0
|
|
20250410,160400,1260950650,26250,26250,26250,26250,0
|
|
20250410,160300,1260950650,26250,26250,26250,26250,0
|
|
20250410,160200,1260950650,26250,26250,26250,26250,0
|
|
20250410,160100,1260950650,26250,26250,26250,26250,0
|
|
20250410,160000,1260950650,26250,26250,26250,26250,0
|
|
20250410,155900,1260950650,26250,26250,26250,26250,0
|
|
20250410,155800,1260950650,26250,26250,26250,26250,0
|
|
20250410,155700,1260950650,26250,26250,26250,26250,0
|
|
20250410,155600,1260950650,26250,26250,26250,26250,0
|
|
20250410,155500,1260950650,26250,26250,26250,26250,0
|
|
20250410,155400,1260950650,26250,26250,26250,26250,0
|
|
20250410,155300,1260950650,26250,26250,26250,26250,0
|
|
20250410,155200,1260950650,26250,26250,26250,26250,0
|
|
20250410,155100,1260950650,26250,26250,26250,26250,0
|
|
20250410,155000,1260950650,26250,26250,26250,26250,0
|
|
20250410,154900,1260950650,26250,26250,26250,26250,0
|
|
20250410,154800,1260950650,26250,26250,26250,26250,0
|
|
20250410,154700,1260950650,26250,26250,26250,26250,0
|
|
20250410,154600,1260950650,26250,26250,26250,26250,0
|
|
20250410,154500,1260950650,26250,26250,26250,26250,0
|
|
20250410,154400,1260950650,26250,26250,26250,26250,0
|
|
20250410,154300,1260950650,26250,26250,26250,26250,0
|
|
20250410,154200,1260950650,26250,26250,26250,26250,0
|
|
20250410,154100,1260950650,26250,26250,26250,26250,0
|
|
20250410,154000,1260950650,26250,26250,26250,26250,0
|
|
20250410,153900,1260950650,26250,26250,26250,26250,0
|
|
20250410,153800,1260950650,26250,26250,26250,26250,0
|
|
20250410,153700,1260950650,26250,26250,26250,26250,1798
|
|
20250410,153600,1260950650,26250,26250,26250,26250,0
|
|
20250410,153500,1260950650,26250,26250,26250,26250,0
|
|
20250410,153400,1260950650,26250,26250,26250,26250,0
|
|
20250410,153300,1260950650,26250,26250,26250,26250,0
|
|
20250410,153200,1260950650,26250,26250,26250,26250,0
|
|
20250410,153100,1260950650,26250,26250,26250,26250,0
|
|
20250410,153000,1260950650,26250,26250,26250,26250,1798
|
|
20250410,152900,1213753150,26400,26400,26400,26400,0
|
|
20250410,152800,1213753150,26400,26400,26400,26400,0
|
|
20250410,152700,1213753150,26400,26400,26400,26400,0
|
|
20250410,152600,1213753150,26400,26400,26400,26400,0
|
|
20250410,152500,1213753150,26400,26400,26400,26400,0
|
|
20250410,152400,1213753150,26400,26400,26400,26400,0
|
|
20250410,152300,1213753150,26400,26400,26400,26400,0
|
|
20250410,152200,1213753150,26400,26400,26400,26400,0
|
|
20250410,152100,1213753150,26400,26400,26400,26400,0
|
|
20250410,152000,1213753150,26400,26400,26400,26400,0
|
|
20250410,151900,1213753150,26400,26400,26400,26300,220
|
|
20250410,151800,1207952050,26400,26350,26400,26300,53
|
|
20250410,151700,1206553400,26400,26350,26400,26350,43
|
|
20250410,151600,1205420000,26350,26300,26350,26300,49
|
|
20250410,151500,1204129350,26350,26400,26400,26250,134
|
|
20250410,151400,1200603200,26300,26300,26300,26300,94
|
|
20250410,151300,1198131000,26300,26300,26300,26250,187
|
|
20250410,151200,1193214850,26350,26350,26400,26350,487
|
|
20250410,151100,1180373250,26350,26350,26350,26350,113
|
|
20250410,151000,1177395700,26300,26300,26300,26300,83
|
|
20250410,150900,1175212800,26300,26350,26350,26300,122
|
|
20250410,150800,1171998750,26350,26350,26400,26350,124
|
|
20250410,150700,1168729300,26350,26350,26350,26350,56
|
|
20250410,150600,1167253700,26350,26350,26350,26350,0
|
|
20250410,150500,1167253700,26350,26350,26350,26350,102
|
|
20250410,150400,1164566000,26350,26250,26350,26250,87
|
|
20250410,150300,1162274650,26350,26350,26350,26350,18
|
|
20250410,150200,1161800350,26350,26300,26350,26300,120
|
|
20250410,150100,1158642950,26300,26300,26300,26300,84
|
|
20250410,150000,1156433750,26350,26350,26350,26350,275
|
|
20250410,145900,1149187500,26300,26300,26300,26300,0
|
|
20250410,145800,1149187500,26300,26300,26300,26300,0
|
|
20250410,145700,1149187500,26300,26300,26300,26300,10
|
|
20250410,145600,1148924500,26350,26350,26350,26350,0
|
|
20250410,145500,1148924500,26350,26350,26350,26300,176
|
|
20250410,145400,1144291100,26350,26350,26350,26350,42
|
|
20250410,145300,1143184400,26300,26300,26300,26300,0
|
|
20250410,145200,1143184400,26300,26300,26300,26300,27
|
|
20250410,145100,1142474300,26350,26350,26350,26350,0
|
|
20250410,145000,1142474300,26350,26350,26350,26350,54
|
|
20250410,144900,1141051400,26300,26400,26400,26300,93
|
|
20250410,144800,1138602900,26350,26350,26350,26350,24
|
|
20250410,144700,1137970500,26350,26350,26350,26350,354
|
|
20250410,144600,1128642600,26350,26350,26350,26350,35
|
|
20250410,144500,1127720350,26400,26400,26400,26400,32
|
|
20250410,144400,1126875550,26350,26300,26400,26300,60
|
|
20250410,144300,1125297200,26300,26300,26300,26300,3
|
|
20250410,144200,1125218300,26350,26350,26350,26350,127
|
|
20250410,144100,1121871850,26350,26300,26350,26300,33
|
|
20250410,144000,1121002350,26300,26300,26300,26300,19
|
|
20250410,143900,1120502650,26200,26250,26250,26200,353
|
|
20250410,143800,1111236500,26300,26300,26300,26300,0
|
|
20250410,143700,1111236500,26300,26300,26300,26300,152
|
|
20250410,143600,1107238900,26300,26300,26300,26250,69
|
|
20250410,143500,1105424250,26250,26250,26250,26250,0
|
|
20250410,143400,1105424250,26250,26300,26300,26250,152
|
|
20250410,143300,1101432300,26350,26350,26350,26350,0
|
|
20250410,143200,1101432300,26350,26350,26350,26350,0
|
|
20250410,143100,1101432300,26350,26300,26350,26300,59
|
|
20250410,143000,1099877800,26300,26300,26300,26300,34
|
|
20250410,142900,1098983600,26250,26300,26300,26250,34
|
|
20250410,142800,1098090450,26300,26300,26300,26300,29
|
|
20250410,142700,1097327750,26300,26250,26300,26250,10
|
|
20250410,142600,1097064950,26250,26300,26300,26250,50
|
|
20250410,142500,1095751750,26300,26350,26350,26250,29
|
|
20250410,142400,1094989700,26200,26300,26350,26200,247
|
|
20250410,142300,1088499050,26300,26300,26300,26300,12
|
|
20250410,142200,1088183450,26300,26300,26300,26300,24
|
|
20250410,142100,1087552250,26300,26300,26300,26250,34
|
|
20250410,142000,1086659100,26350,26300,26350,26300,104
|
|
20250410,141900,1083923600,26300,26300,26300,26300,13
|
|
20250410,141800,1083581700,26300,26250,26300,26250,7
|
|
20250410,141700,1083397650,26250,26300,26300,26250,116
|
|
20250410,141600,1080352000,26300,26350,26350,26300,11
|
|
20250410,141500,1080062400,26300,26250,26300,26250,214
|
|
20250410,141400,1074438600,26350,26300,26350,26300,54
|
|
20250410,141300,1073018000,26350,26300,26350,26300,90
|
|
20250410,141200,1070650000,26350,26300,26350,26300,278
|
|
20250410,141100,1063327450,26300,26300,26350,26300,207
|
|
20250410,141000,1057883050,26350,26350,26350,26350,12
|
|
20250410,140900,1057566850,26350,26300,26350,26300,268
|
|
20250410,140800,1050517450,26300,26300,26300,26250,125
|
|
20250410,140700,1047235250,26300,26300,26300,26300,150
|
|
20250410,140600,1043290250,26250,26250,26300,26250,193
|
|
20250410,140500,1038223000,26250,26200,26250,26200,590
|
|
20250410,140400,1022759500,26200,26200,26200,26200,11
|
|
20250410,140300,1022471300,26150,26200,26200,26150,16
|
|
20250410,140200,1022052150,26200,26200,26200,26200,13
|
|
20250410,140100,1021711550,26200,26200,26200,26150,50
|
|
20250410,140000,1020401800,26200,26200,26200,26200,25
|
|
20250410,135900,1019746800,26200,26200,26200,26200,6
|
|
20250410,135800,1019589600,26200,26200,26200,26150,123
|
|
20250410,135700,1016372300,26200,26150,26200,26150,13
|
|
20250410,135600,1016032000,26200,26150,26200,26150,41
|
|
20250410,135500,1014959500,26150,26150,26200,26150,48
|
|
20250410,135400,1013704000,26200,26150,26200,26150,736
|
|
20250410,135300,994457250,26100,26100,26100,26100,19
|
|
20250410,135200,993961350,26100,26100,26100,26100,22
|
|
20250410,135100,993387150,26100,26100,26100,26100,50
|
|
20250410,135000,992082150,26100,26100,26100,26100,12
|
|
20250410,134900,991768950,26050,26150,26150,26050,120
|
|
20250410,134800,988636350,26150,26150,26150,26150,16
|
|
20250410,134700,988217950,26150,26100,26150,26100,59
|
|
20250410,134600,986675700,26150,26100,26150,26100,16
|
|
20250410,134500,986257500,26150,26100,26150,26100,230
|
|
20250410,134400,980254100,26100,26100,26100,26100,50
|
|
20250410,134300,978949100,26100,26100,26100,26100,12
|
|
20250410,134200,978635900,26100,26050,26100,26050,38
|
|
20250410,134100,977645650,26050,26050,26050,26050,15
|
|
20250410,134000,977254900,26100,26050,26100,26050,178
|
|
20250410,133900,972616050,26050,26050,26050,26050,18
|
|
20250410,133800,972147150,26050,26050,26050,26050,17
|
|
20250410,133700,971704300,26050,26050,26050,26050,13
|
|
20250410,133600,971365650,26050,26050,26050,26050,21
|
|
20250410,133500,970818600,26050,26050,26050,26000,22
|
|
20250410,133400,970245550,26050,26050,26050,26050,13
|
|
20250410,133300,969906900,26050,26050,26050,26050,13
|
|
20250410,133200,969568250,26050,26000,26050,26000,434
|
|
20250410,133100,958283950,26050,26000,26050,26000,62
|
|
20250410,133000,956671300,26100,26000,26100,26000,146
|
|
20250410,132900,952874600,25950,26050,26050,25950,79
|
|
20250410,132800,950820350,26050,26050,26050,26050,212
|
|
20250410,132700,945297750,26050,26050,26050,26050,12
|
|
20250410,132600,944985150,26050,26050,26050,26000,54
|
|
20250410,132500,943580450,26100,26050,26100,26000,22
|
|
20250410,132400,943007300,26100,26050,26100,26050,63
|
|
20250410,132300,941363300,26100,26000,26100,26000,12
|
|
20250410,132200,941050600,26000,26050,26100,26000,72
|
|
20250410,132100,939177700,26050,26100,26100,26000,521
|
|
20250410,132000,925630600,26150,26100,26150,26000,73
|
|
20250410,131900,923727650,26100,26000,26100,26000,318
|
|
20250410,131800,915458950,26100,26000,26100,25950,1485
|
|
20250410,131700,876807700,25900,26000,26000,25900,11
|
|
20250410,131600,876522100,25950,26050,26050,25950,215
|
|
20250410,131500,870942000,25950,26000,26000,25950,27
|
|
20250410,131400,870240450,26000,26000,26000,25950,44
|
|
20250410,131300,869097200,25950,26000,26000,25950,18
|
|
20250410,131200,868629250,25950,25950,25950,25950,11
|
|
20250410,131100,868343800,25950,25950,26000,25900,99
|
|
20250410,131000,865774900,25950,26000,26000,25950,23
|
|
20250410,130900,865177700,25900,26050,26050,25900,17
|
|
20250410,130800,864736200,25950,26050,26050,25900,119
|
|
20250410,130700,861649900,26000,25950,26050,25900,1066
|
|
20250410,130600,833933500,25950,25950,25950,25950,24
|
|
20250410,130500,833310700,25900,25950,25950,25900,16
|
|
20250410,130400,832896000,25900,25850,25900,25850,226
|
|
20250410,130300,827043750,25800,25850,25850,25800,137
|
|
20250410,130200,823506600,25850,25850,25850,25850,30
|
|
20250410,130100,822731100,25850,25850,25850,25850,4
|
|
20250410,130000,822627700,25850,25900,25900,25850,4
|
|
20250410,125900,822524250,25850,25850,25850,25850,89
|
|
20250410,125800,820223600,25850,25850,25850,25850,17
|
|
20250410,125700,819784150,25850,25850,25850,25850,21
|
|
20250410,125600,819241300,25850,25850,25850,25850,32
|
|
20250410,125500,818414100,25850,25850,25850,25850,1
|
|
20250410,125400,818388250,25850,25850,25850,25850,1
|
|
20250410,125300,818362400,25850,25850,25850,25850,1
|
|
20250410,125200,818336550,25850,25850,25850,25850,0
|
|
20250410,125100,818336550,25850,25850,25850,25850,1
|
|
20250410,125000,818310700,25850,25850,25850,25850,1
|
|
20250410,124900,818284850,25850,25850,25950,25750,274
|
|
20250410,124800,811188950,25750,25750,25750,25750,0
|
|
20250410,124700,811188950,25750,25900,25900,25750,59
|
|
20250410,124600,809661150,25900,25900,25900,25900,0
|
|
20250410,124500,809661150,25900,25900,25900,25900,1
|
|
20250410,124400,809635250,25850,25800,25850,25800,86
|
|
20250410,124300,807412400,25750,25800,25800,25750,11
|
|
20250410,124200,807128650,25850,25750,25850,25750,68
|
|
20250410,124100,805372850,25700,25700,25700,25700,1
|
|
20250410,124000,805347150,25700,25600,25700,25600,19
|
|
20250410,123900,804858950,25600,25600,25600,25600,21
|
|
20250410,123800,804321350,25600,25600,25600,25600,0
|
|
20250410,123700,804321350,25600,25600,25600,25600,0
|
|
20250410,123600,804321350,25600,25650,25650,25600,118
|
|
20250410,123500,801294900,25650,25650,25650,25650,81
|
|
20250410,123400,799217250,25650,25700,25700,25650,194
|
|
20250410,123300,794236650,25700,25750,25750,25700,1256
|
|
20250410,123200,761894900,25800,25800,25800,25800,0
|
|
20250410,123100,761894900,25800,25800,25800,25800,297
|
|
20250410,123000,754232300,25900,25900,25900,25900,1
|
|
20250410,122900,754206400,25900,25900,25900,25900,19
|
|
20250410,122800,753714300,25900,25900,25900,25900,0
|
|
20250410,122700,753714300,25900,25900,25900,25900,1
|
|
20250410,122600,753688400,25850,25850,25850,25850,0
|
|
20250410,122500,753688400,25850,25850,25850,25850,20
|
|
20250410,122400,753171400,25900,25900,25900,25900,0
|
|
20250410,122300,753171400,25900,25900,25900,25900,0
|
|
20250410,122200,753171400,25900,25900,25900,25900,0
|
|
20250410,122100,753171400,25900,25800,25900,25800,141
|
|
20250410,122000,749519600,25900,25900,25900,25900,66
|
|
20250410,121900,747810200,25900,25900,25900,25800,6
|
|
20250410,121800,747655100,25800,25800,25800,25800,100
|
|
20250410,121700,745075100,25800,25800,25800,25800,0
|
|
20250410,121600,745075100,25800,25800,25800,25800,46
|
|
20250410,121500,743888300,25800,25900,25900,25800,2
|
|
20250410,121400,743836600,25800,25800,25800,25800,0
|
|
20250410,121300,743836600,25800,25800,25800,25800,0
|
|
20250410,121200,743836600,25800,25850,25900,25800,89
|
|
20250410,121100,741535850,25850,25850,25850,25850,40
|
|
20250410,121000,740501850,25800,25800,25800,25800,13
|
|
20250410,120900,740166450,25850,25850,25850,25850,65
|
|
20250410,120800,738486200,25850,25900,25900,25850,38
|
|
20250410,120700,737503350,25850,25900,25900,25850,27
|
|
20250410,120600,736804100,25900,25900,25900,25900,2
|
|
20250410,120500,736752300,25900,25900,25900,25900,0
|
|
20250410,120400,736752300,25900,25900,25900,25900,10
|
|
20250410,120300,736493300,25800,25800,25800,25800,0
|
|
20250410,120200,736493300,25800,25800,25800,25800,3
|
|
20250410,120100,736415900,25800,25850,25850,25800,42
|
|
20250410,120000,735330250,25900,25900,25950,25900,43
|
|
20250410,115900,734216500,25950,25950,25950,25950,18
|
|
20250410,115800,733749400,25950,25950,25950,25950,0
|
|
20250410,115700,733749400,25950,25950,25950,25950,15
|
|
20250410,115600,733360150,25950,25950,25950,25950,0
|
|
20250410,115500,733360150,25950,25950,25950,25950,26
|
|
20250410,115400,732685450,25900,25900,25900,25850,44
|
|
20250410,115300,731546550,25950,25950,25950,25950,25
|
|
20250410,115200,730897800,26000,26000,26000,26000,1
|
|
20250410,115100,730871800,25950,25950,26000,25800,535
|
|
20250410,115000,717004950,25900,25900,25900,25800,306
|
|
20250410,114900,709079650,25800,25900,25900,25800,7
|
|
20250410,114800,708898450,25900,25900,25900,25900,0
|
|
20250410,114700,708898450,25900,25900,25900,25900,17
|
|
20250410,114600,708458150,25900,25900,25900,25900,0
|
|
20250410,114500,708458150,25900,25950,25950,25900,19
|
|
20250410,114400,707966000,25800,25800,25800,25800,0
|
|
20250410,114300,707966000,25800,25800,25800,25800,0
|
|
20250410,114200,707966000,25800,25900,25900,25800,107
|
|
20250410,114100,705194800,25850,25850,25850,25850,1
|
|
20250410,114000,705168950,25700,25700,25700,25700,2
|
|
20250410,113900,705117550,25800,25850,25850,25800,170
|
|
20250410,113800,700727750,25900,25900,25900,25900,0
|
|
20250410,113700,700727750,25900,25900,25900,25900,13
|
|
20250410,113600,700391050,25900,25900,25900,25900,0
|
|
20250410,113500,700391050,25900,25850,25900,25850,10
|
|
20250410,113400,700132250,25850,25950,25950,25850,177
|
|
20250410,113300,695544300,25950,26000,26000,25950,150
|
|
20250410,113200,691649300,25950,25950,25950,25950,1
|
|
20250410,113100,691623350,25950,25950,25950,25950,5
|
|
20250410,113000,691493600,25950,25950,25950,25950,1
|
|
20250410,112900,691467650,25950,25950,25950,25950,89
|
|
20250410,112800,689158100,25950,25950,25950,25950,14
|
|
20250410,112700,688794800,25950,25950,26000,25950,33
|
|
20250410,112600,687937500,25950,26000,26000,25950,29
|
|
20250410,112500,687184900,25950,25950,25950,25950,0
|
|
20250410,112400,687184900,25950,26000,26000,25900,147
|
|
20250410,112300,683363300,26000,26100,26100,26000,20
|
|
20250410,112200,682841400,26000,26000,26000,26000,93
|
|
20250410,112100,680423400,25900,25900,25900,25900,1
|
|
20250410,112000,680397500,25900,25900,25900,25900,1
|
|
20250410,111900,680371600,26000,25950,26000,25950,170
|
|
20250410,111800,675959250,25950,25950,26100,25950,125
|
|
20250410,111700,672700400,26050,26050,26050,26050,202
|
|
20250410,111600,667438300,25950,26000,26050,25950,86
|
|
20250410,111500,665198450,25900,26050,26050,25900,48
|
|
20250410,111400,663951850,26000,25900,26000,25900,16
|
|
20250410,111300,663535950,25900,25900,25900,25900,2
|
|
20250410,111200,663484150,25900,25900,25900,25900,116
|
|
20250410,111100,660479750,25950,25950,25950,25950,40
|
|
20250410,111000,659441750,25950,25850,25950,25850,54
|
|
20250410,110900,658040550,25850,25850,25850,25850,1
|
|
20250410,110800,658014700,25950,25850,25950,25850,18
|
|
20250410,110700,657548600,25850,25850,25850,25850,0
|
|
20250410,110600,657548600,25850,25850,25850,25850,1
|
|
20250410,110500,657522750,25900,25900,25950,25900,54
|
|
20250410,110400,656121600,25850,25850,25900,25850,45
|
|
20250410,110300,654958200,25800,25800,25800,25800,0
|
|
20250410,110200,654958200,25800,25800,25900,25800,4
|
|
20250410,110100,654854900,25800,25950,25950,25800,14
|
|
20250410,110000,654491750,25900,25800,25950,25800,127
|
|
20250410,105900,651213600,25800,25800,26050,25800,1706
|
|
20250410,105800,606918250,25800,25800,25800,25800,0
|
|
20250410,105700,606918250,25800,25800,25850,25800,39
|
|
20250410,105600,605910800,25850,25850,25850,25850,75
|
|
20250410,105500,603972050,25800,25800,25800,25800,236
|
|
20250410,105400,597883250,25750,25700,25750,25700,45
|
|
20250410,105300,596724550,25600,25600,25600,25600,0
|
|
20250410,105200,596724550,25600,25700,25750,25600,301
|
|
20250410,105100,588978300,25700,25700,25700,25700,30
|
|
20250410,105000,588207300,25700,25700,25700,25700,0
|
|
20250410,104900,588207300,25700,25700,25700,25700,22
|
|
20250410,104800,587641900,25700,25700,25700,25700,0
|
|
20250410,104700,587641900,25700,25700,25700,25700,26
|
|
20250410,104600,586973700,25700,25600,25700,25600,3
|
|
20250410,104500,586896700,25750,25750,25750,25600,42
|
|
20250410,104400,585815350,25700,25600,25700,25600,4
|
|
20250410,104300,585712650,25700,25700,25700,25700,0
|
|
20250410,104200,585712650,25700,25700,25700,25600,72
|
|
20250410,104100,583862350,25700,25700,25700,25700,0
|
|
20250410,104000,583862350,25700,25700,25700,25700,0
|
|
20250410,103900,583862350,25700,25700,25700,25700,0
|
|
20250410,103800,583862350,25700,25700,25700,25700,0
|
|
20250410,103700,583862350,25700,25700,25800,25700,12
|
|
20250410,103600,583553800,25750,25750,25750,25750,1
|
|
20250410,103500,583528050,25750,25700,25800,25700,81
|
|
20250410,103400,581439900,25800,25750,25800,25750,342
|
|
20250410,103300,572617000,25750,25750,25750,25700,190
|
|
20250410,103200,567725300,25700,25700,25700,25700,211
|
|
20250410,103100,562302600,25600,25600,25600,25600,12
|
|
20250410,103000,561995400,25600,25700,25700,25600,13
|
|
20250410,102900,561662500,25600,25700,25700,25600,27
|
|
20250410,102800,560970400,25700,25700,25700,25700,115
|
|
20250410,102700,558014900,25700,25700,25700,25700,72
|
|
20250410,102600,556164500,25650,25700,25700,25650,98
|
|
20250410,102500,553650750,25750,25750,25750,25750,54
|
|
20250410,102400,552260250,25750,25750,25750,25750,0
|
|
20250410,102300,552260250,25750,25700,25750,25700,8
|
|
20250410,102200,552054600,25700,25700,25700,25700,3
|
|
20250410,102100,551977500,25700,25700,25700,25700,8
|
|
20250410,102000,551771900,25650,25650,25650,25650,1
|
|
20250410,101900,551746250,25550,25650,25650,25550,25
|
|
20250410,101800,551107300,25650,25650,25650,25650,1
|
|
20250410,101700,551081650,25500,25600,25600,25500,7
|
|
20250410,101600,550902550,25500,25600,25600,25500,97
|
|
20250410,101500,548421600,25600,25600,25600,25550,9
|
|
20250410,101400,548191400,25600,25550,25600,25500,189
|
|
20250410,101300,543362200,25550,25700,25700,25550,25
|
|
20250410,101200,542722100,25550,25550,25550,25550,15
|
|
20250410,101100,542338850,25550,25550,25550,25550,15
|
|
20250410,101000,541955600,25550,25550,25600,25550,23
|
|
20250410,100900,541367700,25650,25600,25650,25600,113
|
|
20250410,100800,538473950,25800,25800,25800,25800,0
|
|
20250410,100700,538473950,25800,25750,25850,25750,125
|
|
20250410,100600,535248950,25600,25700,25700,25600,38
|
|
20250410,100500,534272450,25700,25600,25700,25600,53
|
|
20250410,100400,532915350,25550,25550,25550,25550,9
|
|
20250410,100300,532685400,25600,25750,25800,25600,96
|
|
20250410,100200,530213200,25500,25700,25750,25500,79
|
|
20250410,100100,528182800,25700,25500,25700,25500,81
|
|
20250410,100000,526106600,25500,25600,25600,25500,831
|
|
20250410,095900,504896250,25600,25600,25600,25600,100
|
|
20250410,095800,502336250,25600,25600,25600,25600,5
|
|
20250410,095700,502208250,25650,25550,25650,25550,35
|
|
20250410,095600,501313000,25550,25650,25650,25550,337
|
|
20250410,095500,492675750,25650,25650,25650,25650,109
|
|
20250410,095400,489879900,25650,25650,25650,25650,26
|
|
20250410,095300,489213000,25700,25650,25700,25650,62
|
|
20250410,095200,487620200,25650,25700,25700,25650,99
|
|
20250410,095100,485076950,25700,25700,25700,25700,46
|
|
20250410,095000,483894750,25700,25650,25700,25650,68
|
|
20250410,094900,482150350,25650,25600,25650,25600,39
|
|
20250410,094800,481151900,25600,25700,25750,25600,246
|
|
20250410,094700,474838600,25600,25700,25700,25600,40
|
|
20250410,094600,473813700,25600,25600,25700,25600,32
|
|
20250410,094500,472994300,25700,25600,25700,25600,31
|
|
20250410,094400,472200600,25600,25600,25700,25600,59
|
|
20250410,094300,470686100,25600,25750,25750,25600,42
|
|
20250410,094200,469610750,25600,25650,25750,25600,35
|
|
20250410,094100,468714400,25700,25600,25700,25600,86
|
|
20250410,094000,466512000,25750,25750,25750,25750,1
|
|
20250410,093900,466486250,25550,25550,25550,25550,14
|
|
20250410,093800,466128550,25500,25600,25600,25500,807
|
|
20250410,093700,445517150,25650,25700,25700,25650,162
|
|
20250410,093600,441360850,25700,25700,25700,25650,143
|
|
20250410,093500,437689750,25650,25700,25700,25650,507
|
|
20250410,093400,424662450,25700,25700,25700,25700,50
|
|
20250410,093300,423377450,25800,25700,25800,25700,28
|
|
20250410,093200,422657750,25700,25800,25800,25700,562
|
|
20250410,093100,408209350,25850,25800,25850,25800,55
|
|
20250410,093000,406788400,25850,25750,25850,25700,531
|
|
20250410,092900,393107600,25750,25750,25850,25750,366
|
|
20250410,092800,383662500,25750,25750,25900,25750,136
|
|
20250410,092700,380160350,25900,25900,25900,25750,236
|
|
20250410,092600,374048400,25750,25900,25900,25750,647
|
|
20250410,092500,357316100,25900,25800,25900,25750,398
|
|
20250410,092400,347031850,25700,25700,25850,25650,873
|
|
20250410,092300,324550250,25700,25700,25700,25700,112
|
|
20250410,092200,321671850,25750,25750,25750,25700,244
|
|
20250410,092100,315389650,25800,25650,25800,25650,84
|
|
20250410,092000,313223200,25800,25650,25800,25650,171
|
|
20250410,091900,308812600,25650,25700,25700,25650,34
|
|
20250410,091800,307939350,25700,25750,25800,25650,258
|
|
20250410,091700,301303050,25750,25800,25950,25750,337
|
|
20250410,091600,292615000,25800,25800,25950,25800,82
|
|
20250410,091500,290498950,25900,25800,25900,25750,242
|
|
20250410,091400,284233300,25850,25850,25950,25700,1398
|
|
20250410,091300,248096450,25850,25800,25900,25800,234
|
|
20250410,091200,242053400,25800,25650,26000,25650,455
|
|
20250410,091100,230281300,25950,25700,25950,25600,438
|
|
20250410,091000,218993400,25650,25700,25700,25650,122
|
|
20250410,090900,215859600,25600,25700,25700,25600,97
|
|
20250410,090800,213366900,25700,25800,25800,25700,855
|
|
20250410,090700,191309400,25800,25850,25850,25800,346
|
|
20250410,090600,182374500,25950,26000,26000,25850,344
|
|
20250410,090500,173431200,26050,26000,26050,25900,305
|
|
20250410,090400,165513650,25900,26000,26000,25900,223
|
|
20250410,090300,159737700,26000,25900,26000,25900,227
|
|
20250410,090200,153858000,25900,26100,26150,25900,1088
|
|
20250410,090100,125591600,26100,26000,26150,26000,640
|
|
20250410,090000,108924450,26000,25900,26350,25900,4188
|