580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,183700,926244075,27300,27300,27300,27300,2105
|
|
20250411,183600,926244075,27300,27300,27300,27300,0
|
|
20250411,183500,926244075,27300,27300,27300,27300,0
|
|
20250411,183400,926244075,27300,27300,27300,27300,0
|
|
20250411,183300,926244075,27300,27300,27300,27300,0
|
|
20250411,183200,926244075,27300,27300,27300,27300,0
|
|
20250411,183100,926244075,27300,27300,27300,27300,0
|
|
20250411,183000,926244075,27300,27300,27300,27300,0
|
|
20250411,182900,926244075,27300,27300,27300,27300,0
|
|
20250411,182800,926244075,27300,27300,27300,27300,0
|
|
20250411,182700,926244075,27300,27300,27300,27300,0
|
|
20250411,182600,926244075,27300,27300,27300,27300,0
|
|
20250411,182500,926244075,27300,27300,27300,27300,0
|
|
20250411,182400,926244075,27300,27300,27300,27300,0
|
|
20250411,182300,926244075,27300,27300,27300,27300,0
|
|
20250411,182200,926244075,27300,27300,27300,27300,0
|
|
20250411,182100,926244075,27300,27300,27300,27300,0
|
|
20250411,182000,926244075,27300,27300,27300,27300,0
|
|
20250411,181900,926244075,27300,27300,27300,27300,0
|
|
20250411,181800,926244075,27300,27300,27300,27300,0
|
|
20250411,181700,926244075,27300,27300,27300,27300,0
|
|
20250411,181600,926244075,27300,27300,27300,27300,0
|
|
20250411,181500,926244075,27300,27300,27300,27300,0
|
|
20250411,181400,926244075,27300,27300,27300,27300,0
|
|
20250411,181300,926244075,27300,27300,27300,27300,0
|
|
20250411,181200,926244075,27300,27300,27300,27300,0
|
|
20250411,181100,926244075,27300,27300,27300,27300,0
|
|
20250411,181000,926244075,27300,27300,27300,27300,0
|
|
20250411,180900,926244075,27300,27300,27300,27300,0
|
|
20250411,180800,926244075,27300,27300,27300,27300,0
|
|
20250411,180700,926244075,27300,27300,27300,27300,2105
|
|
20250411,180600,926244075,27300,27300,27300,27300,0
|
|
20250411,180500,926244075,27300,27300,27300,27300,0
|
|
20250411,180400,926244075,27300,27300,27300,27300,0
|
|
20250411,180300,926244075,27300,27300,27300,27300,0
|
|
20250411,180200,926244075,27300,27300,27300,27300,0
|
|
20250411,180100,926244075,27300,27300,27300,27300,0
|
|
20250411,180000,926244075,27300,27300,27300,27300,0
|
|
20250411,175900,926244075,27300,27300,27300,27300,0
|
|
20250411,175800,926244075,27300,27300,27300,27300,0
|
|
20250411,175700,926244075,27300,27300,27300,27300,0
|
|
20250411,175600,926244075,27300,27300,27300,27300,0
|
|
20250411,175500,926244075,27300,27300,27300,27300,0
|
|
20250411,175400,926244075,27300,27300,27300,27300,0
|
|
20250411,175300,926244075,27300,27300,27300,27300,0
|
|
20250411,175200,926244075,27300,27300,27300,27300,0
|
|
20250411,175100,926244075,27300,27300,27300,27300,0
|
|
20250411,175000,926244075,27300,27300,27300,27300,0
|
|
20250411,174900,926244075,27300,27300,27300,27300,0
|
|
20250411,174800,926244075,27300,27300,27300,27300,0
|
|
20250411,174700,926244075,27300,27300,27300,27300,0
|
|
20250411,174600,926244075,27300,27300,27300,27300,0
|
|
20250411,174500,926244075,27300,27300,27300,27300,0
|
|
20250411,174400,926244075,27300,27300,27300,27300,0
|
|
20250411,174300,926244075,27300,27300,27300,27300,0
|
|
20250411,174200,926244075,27300,27300,27300,27300,0
|
|
20250411,174100,926244075,27300,27300,27300,27300,0
|
|
20250411,174000,926244075,27300,27300,27300,27300,0
|
|
20250411,173900,926244075,27300,27300,27300,27300,0
|
|
20250411,173800,926244075,27300,27300,27300,27300,0
|
|
20250411,173700,926244075,27300,27300,27300,27300,2105
|
|
20250411,173600,926244075,27300,27300,27300,27300,0
|
|
20250411,173500,926244075,27300,27300,27300,27300,0
|
|
20250411,173400,926244075,27300,27300,27300,27300,0
|
|
20250411,173300,926244075,27300,27300,27300,27300,0
|
|
20250411,173200,926244075,27300,27300,27300,27300,0
|
|
20250411,173100,926244075,27300,27300,27300,27300,0
|
|
20250411,173000,926244075,27300,27300,27300,27300,0
|
|
20250411,172900,926244075,27300,27300,27300,27300,0
|
|
20250411,172800,926244075,27300,27300,27300,27300,0
|
|
20250411,172700,926244075,27300,27300,27300,27300,0
|
|
20250411,172600,926244075,27300,27300,27300,27300,0
|
|
20250411,172500,926244075,27300,27300,27300,27300,0
|
|
20250411,172400,926244075,27300,27300,27300,27300,0
|
|
20250411,172300,926244075,27300,27300,27300,27300,0
|
|
20250411,172200,926244075,27300,27300,27300,27300,0
|
|
20250411,172100,926244075,27300,27300,27300,27300,0
|
|
20250411,172000,926244075,27300,27300,27300,27300,0
|
|
20250411,171900,926244075,27300,27300,27300,27300,0
|
|
20250411,171800,926244075,27300,27300,27300,27300,0
|
|
20250411,171700,926244075,27300,27300,27300,27300,0
|
|
20250411,171600,926244075,27300,27300,27300,27300,0
|
|
20250411,171500,926244075,27300,27300,27300,27300,0
|
|
20250411,171400,926244075,27300,27300,27300,27300,0
|
|
20250411,171300,926244075,27300,27300,27300,27300,0
|
|
20250411,171200,926244075,27300,27300,27300,27300,0
|
|
20250411,171100,926244075,27300,27300,27300,27300,0
|
|
20250411,171000,926244075,27300,27300,27300,27300,0
|
|
20250411,170900,926244075,27300,27300,27300,27300,0
|
|
20250411,170800,926244075,27300,27300,27300,27300,0
|
|
20250411,170700,926244075,27300,27300,27300,27300,2105
|
|
20250411,170600,926244075,27300,27300,27300,27300,0
|
|
20250411,170500,926244075,27300,27300,27300,27300,0
|
|
20250411,170400,926244075,27300,27300,27300,27300,0
|
|
20250411,170300,926244075,27300,27300,27300,27300,0
|
|
20250411,170200,926244075,27300,27300,27300,27300,0
|
|
20250411,170100,926244075,27300,27300,27300,27300,0
|
|
20250411,170000,926244075,27300,27300,27300,27300,0
|
|
20250411,165900,926244075,27300,27300,27300,27300,0
|
|
20250411,165800,926244075,27300,27300,27300,27300,0
|
|
20250411,165700,926244075,27300,27300,27300,27300,0
|
|
20250411,165600,926244075,27300,27300,27300,27300,0
|
|
20250411,165500,926244075,27300,27300,27300,27300,0
|
|
20250411,165400,926244075,27300,27300,27300,27300,0
|
|
20250411,165300,926244075,27300,27300,27300,27300,0
|
|
20250411,165200,926244075,27300,27300,27300,27300,0
|
|
20250411,165100,926244075,27300,27300,27300,27300,0
|
|
20250411,165000,926244075,27300,27300,27300,27300,0
|
|
20250411,164900,926244075,27300,27300,27300,27300,0
|
|
20250411,164800,926244075,27300,27300,27300,27300,0
|
|
20250411,164700,926244075,27300,27300,27300,27300,0
|
|
20250411,164600,926244075,27300,27300,27300,27300,0
|
|
20250411,164500,926244075,27300,27300,27300,27300,0
|
|
20250411,164400,926244075,27300,27300,27300,27300,0
|
|
20250411,164300,926244075,27300,27300,27300,27300,0
|
|
20250411,164200,926244075,27300,27300,27300,27300,0
|
|
20250411,164100,926244075,27300,27300,27300,27300,0
|
|
20250411,164000,926244075,27300,27300,27300,27300,0
|
|
20250411,163900,926244075,27300,27300,27300,27300,0
|
|
20250411,163800,926244075,27300,27300,27300,27300,0
|
|
20250411,163700,926244075,27300,27300,27300,27300,2105
|
|
20250411,163600,926244075,27300,27300,27300,27300,0
|
|
20250411,163500,926244075,27300,27300,27300,27300,0
|
|
20250411,163400,926244075,27300,27300,27300,27300,0
|
|
20250411,163300,926244075,27300,27300,27300,27300,0
|
|
20250411,163200,926244075,27300,27300,27300,27300,0
|
|
20250411,163100,926244075,27300,27300,27300,27300,0
|
|
20250411,163000,926244075,27300,27300,27300,27300,0
|
|
20250411,162900,926244075,27300,27300,27300,27300,0
|
|
20250411,162800,926244075,27300,27300,27300,27300,0
|
|
20250411,162700,926244075,27300,27300,27300,27300,0
|
|
20250411,162600,926244075,27300,27300,27300,27300,0
|
|
20250411,162500,926244075,27300,27300,27300,27300,0
|
|
20250411,162400,926244075,27300,27300,27300,27300,0
|
|
20250411,162300,926244075,27300,27300,27300,27300,0
|
|
20250411,162200,926244075,27300,27300,27300,27300,0
|
|
20250411,162100,926244075,27300,27300,27300,27300,0
|
|
20250411,162000,926244075,27300,27300,27300,27300,0
|
|
20250411,161900,926244075,27300,27300,27300,27300,0
|
|
20250411,161800,926244075,27300,27300,27300,27300,0
|
|
20250411,161700,926244075,27300,27300,27300,27300,0
|
|
20250411,161600,926244075,27300,27300,27300,27300,0
|
|
20250411,161500,926244075,27300,27300,27300,27300,0
|
|
20250411,161400,926244075,27300,27300,27300,27300,0
|
|
20250411,161300,926244075,27300,27300,27300,27300,0
|
|
20250411,161200,926244075,27300,27300,27300,27300,0
|
|
20250411,161100,926244075,27300,27300,27300,27300,0
|
|
20250411,161000,926244075,27300,27300,27300,27300,0
|
|
20250411,160900,926244075,27300,27300,27300,27300,0
|
|
20250411,160800,926244075,27300,27300,27300,27300,0
|
|
20250411,160700,926244075,27300,27300,27300,27300,2105
|
|
20250411,160600,926244075,27300,27300,27300,27300,0
|
|
20250411,160500,926244075,27300,27300,27300,27300,0
|
|
20250411,160400,926244075,27300,27300,27300,27300,0
|
|
20250411,160300,926244075,27300,27300,27300,27300,0
|
|
20250411,160200,926244075,27300,27300,27300,27300,0
|
|
20250411,160100,926244075,27300,27300,27300,27300,0
|
|
20250411,160000,926244075,27300,27300,27300,27300,0
|
|
20250411,155900,926244075,27300,27300,27300,27300,0
|
|
20250411,155800,926244075,27300,27300,27300,27300,0
|
|
20250411,155700,926244075,27300,27300,27300,27300,0
|
|
20250411,155600,926244075,27300,27300,27300,27300,0
|
|
20250411,155500,926244075,27300,27300,27300,27300,0
|
|
20250411,155400,926244075,27300,27300,27300,27300,0
|
|
20250411,155300,926244075,27300,27300,27300,27300,0
|
|
20250411,155200,926244075,27300,27300,27300,27300,0
|
|
20250411,155100,926244075,27300,27300,27300,27300,0
|
|
20250411,155000,926244075,27300,27300,27300,27300,0
|
|
20250411,154900,926244075,27300,27300,27300,27300,0
|
|
20250411,154800,926244075,27300,27300,27300,27300,0
|
|
20250411,154700,926244075,27300,27300,27300,27300,0
|
|
20250411,154600,926244075,27300,27300,27300,27300,0
|
|
20250411,154500,926244075,27300,27300,27300,27300,0
|
|
20250411,154400,926244075,27300,27300,27300,27300,0
|
|
20250411,154300,926244075,27300,27300,27300,27300,0
|
|
20250411,154200,926244075,27300,27300,27300,27300,0
|
|
20250411,154100,926244075,27300,27300,27300,27300,0
|
|
20250411,154000,926244075,27300,27300,27300,27300,0
|
|
20250411,153900,926244075,27300,27300,27300,27300,0
|
|
20250411,153800,926244075,27300,27300,27300,27300,0
|
|
20250411,153700,926244075,27300,27300,27300,27300,2105
|
|
20250411,153600,926244075,27300,27300,27300,27300,0
|
|
20250411,153500,926244075,27300,27300,27300,27300,0
|
|
20250411,153400,926244075,27300,27300,27300,27300,0
|
|
20250411,153300,926244075,27300,27300,27300,27300,0
|
|
20250411,153200,926244075,27300,27300,27300,27300,0
|
|
20250411,153100,926244075,27300,27300,27300,27300,0
|
|
20250411,153000,926244075,27300,27300,27300,27300,2105
|
|
20250411,152900,868777575,27150,27150,27150,27150,0
|
|
20250411,152800,868777575,27150,27150,27150,27150,0
|
|
20250411,152700,868777575,27150,27150,27150,27150,0
|
|
20250411,152600,868777575,27150,27150,27150,27150,0
|
|
20250411,152500,868777575,27150,27150,27150,27150,0
|
|
20250411,152400,868777575,27150,27150,27150,27150,0
|
|
20250411,152300,868777575,27150,27150,27150,27150,0
|
|
20250411,152200,868777575,27150,27150,27150,27150,0
|
|
20250411,152100,868777575,27150,27150,27150,27150,0
|
|
20250411,152000,868777575,27150,27150,27150,27150,0
|
|
20250411,151900,868777575,27150,27100,27150,27100,46
|
|
20250411,151800,867529125,27100,27100,27100,27100,50
|
|
20250411,151700,866174125,27150,27150,27150,27150,396
|
|
20250411,151600,855422725,27100,27100,27100,27100,0
|
|
20250411,151500,855422725,27100,27100,27100,27100,3
|
|
20250411,151400,855341425,27100,27100,27100,27100,61
|
|
20250411,151300,853688325,27100,27100,27100,27100,0
|
|
20250411,151200,853688325,27100,27100,27100,27100,2
|
|
20250411,151100,853634125,27100,27100,27100,27100,298
|
|
20250411,151000,845558325,27150,27100,27150,27100,189
|
|
20250411,150900,840433625,27050,27100,27100,27050,5
|
|
20250411,150800,840298325,27050,27050,27050,27050,15
|
|
20250411,150700,839892575,27100,27050,27100,27050,279
|
|
20250411,150600,832344575,27100,27100,27100,27100,0
|
|
20250411,150500,832344575,27100,27100,27100,27100,0
|
|
20250411,150400,832344575,27100,27100,27100,27100,15
|
|
20250411,150300,831938075,27100,27100,27100,27100,48
|
|
20250411,150200,830637275,27050,27050,27050,27050,0
|
|
20250411,150100,830637275,27050,27050,27050,27050,1
|
|
20250411,150000,830610225,27050,27050,27050,27050,3
|
|
20250411,145900,830529075,27050,27050,27050,27050,1
|
|
20250411,145800,830502025,27100,27100,27100,27100,136
|
|
20250411,145700,826816425,27050,27050,27050,27050,199
|
|
20250411,145600,821433475,27050,27050,27050,27050,0
|
|
20250411,145500,821433475,27050,27050,27050,27050,1
|
|
20250411,145400,821406425,27050,27050,27050,27050,7
|
|
20250411,145300,821217075,27100,27100,27100,27100,0
|
|
20250411,145200,821217075,27100,27100,27100,27100,164
|
|
20250411,145100,816772675,27050,27050,27050,27050,95
|
|
20250411,145000,814202925,27050,27050,27050,27050,488
|
|
20250411,144900,801002525,27050,27050,27100,27050,11
|
|
20250411,144800,800704925,27050,27050,27050,27050,0
|
|
20250411,144700,800704925,27050,27050,27050,27050,20
|
|
20250411,144600,800163925,27100,27100,27100,27100,1
|
|
20250411,144500,800136825,27100,27100,27100,27100,0
|
|
20250411,144400,800136825,27100,27100,27100,27100,1
|
|
20250411,144300,800109725,27100,27100,27100,27100,0
|
|
20250411,144200,800109725,27100,27100,27100,27100,261
|
|
20250411,144100,793036625,27100,27100,27100,27100,0
|
|
20250411,144000,793036625,27100,27100,27100,27100,0
|
|
20250411,143900,793036625,27100,27100,27100,27100,0
|
|
20250411,143800,793036625,27100,27100,27100,27100,40
|
|
20250411,143700,791952625,27100,27100,27100,27100,42
|
|
20250411,143600,790814425,27050,27100,27100,27050,1173
|
|
20250411,143500,759030775,27100,27050,27100,27050,370
|
|
20250411,143400,749020675,27050,27050,27050,27050,5
|
|
20250411,143300,748885425,27000,27000,27000,27000,198
|
|
20250411,143200,743539425,27000,27000,27000,27000,100
|
|
20250411,143100,740839425,27000,27000,27000,27000,100
|
|
20250411,143000,738139425,26950,26950,26950,26950,0
|
|
20250411,142900,738139425,26950,26950,26950,26950,0
|
|
20250411,142800,738139425,26950,26950,26950,26950,0
|
|
20250411,142700,738139425,26950,26950,26950,26950,2
|
|
20250411,142600,738085525,27000,27000,27000,27000,35
|
|
20250411,142500,737140525,27000,27000,27000,27000,100
|
|
20250411,142400,734440525,27000,27000,27000,27000,149
|
|
20250411,142300,730417525,27000,27000,27000,27000,149
|
|
20250411,142200,726394525,27000,27000,27000,27000,200
|
|
20250411,142100,720994525,26950,26950,26950,26950,0
|
|
20250411,142000,720994525,26950,26950,26950,26950,0
|
|
20250411,141900,720994525,26950,26950,26950,26950,0
|
|
20250411,141800,720994525,26950,27000,27000,26950,342
|
|
20250411,141700,711763975,27000,26950,27000,26950,8
|
|
20250411,141600,711548025,26950,26950,26950,26950,2
|
|
20250411,141500,711494125,26900,26900,26900,26900,1208
|
|
20250411,141400,678998925,26900,26900,26900,26900,1
|
|
20250411,141300,678972025,26900,26900,26900,26900,147
|
|
20250411,141200,675017725,26850,26850,26850,26850,0
|
|
20250411,141100,675017725,26850,26850,26850,26850,100
|
|
20250411,141000,672332725,26850,26850,26850,26850,273
|
|
20250411,140900,665002675,26850,26850,26850,26850,0
|
|
20250411,140800,665002675,26850,26850,26850,26850,61
|
|
20250411,140700,663364825,26900,26800,26900,26800,378
|
|
20250411,140600,653230325,26800,26800,26800,26800,7
|
|
20250411,140500,653042725,26850,26850,26850,26850,175
|
|
20250411,140400,648343975,26850,26850,26850,26850,0
|
|
20250411,140300,648343975,26850,26850,26850,26850,0
|
|
20250411,140200,648343975,26850,26850,26850,26850,0
|
|
20250411,140100,648343975,26850,26850,26850,26850,11
|
|
20250411,140000,648048625,26900,26900,26900,26900,1
|
|
20250411,135900,648021725,26850,26850,26850,26850,0
|
|
20250411,135800,648021725,26850,26850,26850,26850,0
|
|
20250411,135700,648021725,26850,26850,26850,26850,13
|
|
20250411,135600,647672675,26900,26900,26900,26900,84
|
|
20250411,135500,645413075,26900,26900,26900,26900,77
|
|
20250411,135400,643341775,26900,26900,26900,26900,27
|
|
20250411,135300,642615475,26900,26900,26900,26900,0
|
|
20250411,135200,642615475,26900,26900,26900,26900,100
|
|
20250411,135100,639925475,26850,26900,26900,26850,100
|
|
20250411,135000,637235525,26900,26900,26900,26900,10
|
|
20250411,134900,636966525,26900,26900,26900,26900,1
|
|
20250411,134800,636939625,26900,26900,26900,26900,0
|
|
20250411,134700,636939625,26900,26900,26900,26900,0
|
|
20250411,134600,636939625,26900,26900,26900,26900,117
|
|
20250411,134500,633792325,26950,26950,26950,26950,11
|
|
20250411,134400,633495875,26900,26900,26900,26900,0
|
|
20250411,134300,633495875,26900,26900,26900,26900,0
|
|
20250411,134200,633495875,26900,26900,26900,26900,0
|
|
20250411,134100,633495875,26900,26900,26900,26900,204
|
|
20250411,134000,628008275,26900,26900,26900,26900,2
|
|
20250411,133900,627954475,26900,26900,26900,26900,0
|
|
20250411,133800,627954475,26900,26900,26900,26900,1
|
|
20250411,133700,627927575,26850,26850,26850,26850,0
|
|
20250411,133600,627927575,26850,26850,26850,26800,135
|
|
20250411,133500,624302875,26850,26900,26900,26850,1120
|
|
20250411,133400,594178725,27000,27000,27000,27000,20
|
|
20250411,133300,593638725,27000,27000,27000,27000,0
|
|
20250411,133200,593638725,27000,27000,27000,27000,41
|
|
20250411,133100,592531725,27000,27000,27000,27000,3
|
|
20250411,133000,592450725,27000,27000,27000,27000,6
|
|
20250411,132900,592288725,27000,27000,27000,27000,0
|
|
20250411,132800,592288725,27000,27000,27000,26950,1369
|
|
20250411,132700,555329425,27050,27050,27050,27050,0
|
|
20250411,132600,555329425,27050,27050,27050,27050,73
|
|
20250411,132500,553354775,27050,27050,27050,27050,42
|
|
20250411,132400,552218675,27050,27150,27200,27050,648
|
|
20250411,132300,534647475,27200,27100,27200,27100,423
|
|
20250411,132200,523183475,27100,27100,27100,27100,16
|
|
20250411,132100,522749875,27100,27100,27100,27100,36
|
|
20250411,132000,521774275,27100,27100,27100,27100,3
|
|
20250411,131900,521692975,27000,27100,27100,27000,12
|
|
20250411,131800,521368675,27000,27050,27100,27000,244
|
|
20250411,131700,514769375,27000,27000,27050,27000,85
|
|
20250411,131600,512474125,27000,27000,27000,27000,34
|
|
20250411,131500,511556125,27000,27000,27000,27000,0
|
|
20250411,131400,511556125,27000,26950,27000,26950,431
|
|
20250411,131300,499921425,26950,26950,26950,26950,150
|
|
20250411,131200,495878925,26950,26950,26950,26950,0
|
|
20250411,131100,495878925,26950,26950,26950,26950,0
|
|
20250411,131000,495878925,26950,26950,26950,26950,1
|
|
20250411,130900,495851975,26950,27000,27000,26950,22
|
|
20250411,130800,495258025,26950,26950,27000,26950,17
|
|
20250411,130700,494799125,27000,26950,27000,26950,59
|
|
20250411,130600,493206575,26950,26950,26950,26950,0
|
|
20250411,130500,493206575,26950,26950,26950,26950,9
|
|
20250411,130400,492964025,26950,26950,26950,26950,0
|
|
20250411,130300,492964025,26950,26950,26950,26950,2
|
|
20250411,130200,492910125,26950,26950,26950,26950,0
|
|
20250411,130100,492910125,26950,26950,26950,26950,85
|
|
20250411,130000,490619375,27000,26950,27000,26950,231
|
|
20250411,125900,484388925,26950,26950,26950,26950,0
|
|
20250411,125800,484388925,26950,26950,26950,26950,35
|
|
20250411,125700,483445675,26950,26950,26950,26950,111
|
|
20250411,125600,480454225,27000,27000,27000,27000,0
|
|
20250411,125500,480454225,27000,26900,27000,26900,52
|
|
20250411,125400,479052425,27000,27000,27000,27000,10
|
|
20250411,125300,478782425,27000,26950,27000,26950,47
|
|
20250411,125200,477513475,26950,26950,26950,26950,0
|
|
20250411,125100,477513475,26950,26950,27000,26950,101
|
|
20250411,125000,474790225,26950,26950,26950,26950,127
|
|
20250411,124900,471367575,26950,26900,26950,26900,118
|
|
20250411,124800,468191875,26900,26900,26900,26900,0
|
|
20250411,124700,468191875,26900,26900,26900,26900,0
|
|
20250411,124600,468191875,26900,26900,26900,26900,0
|
|
20250411,124500,468191875,26900,26900,26900,26900,200
|
|
20250411,124400,462811875,26900,26900,26900,26900,9
|
|
20250411,124300,462569775,26900,26900,26900,26900,160
|
|
20250411,124200,458265775,26900,26900,26900,26900,28
|
|
20250411,124100,457512575,26950,26950,26950,26950,0
|
|
20250411,124000,457512575,26950,26950,26950,26950,0
|
|
20250411,123900,457512575,26950,26950,26950,26950,0
|
|
20250411,123800,457512575,26950,26900,26950,26900,60
|
|
20250411,123700,455898525,26900,26900,26950,26850,696
|
|
20250411,123600,437182325,26850,26800,26850,26800,40
|
|
20250411,123500,436109475,26750,26800,26800,26750,178
|
|
20250411,123400,431339125,26800,26750,26800,26750,5
|
|
20250411,123300,431205325,26800,26800,26800,26800,70
|
|
20250411,123200,429329325,26750,26750,26750,26750,15
|
|
20250411,123100,428928075,26800,26750,26800,26750,24
|
|
20250411,123000,428286025,26700,26700,26700,26700,1
|
|
20250411,122900,428259325,26600,26600,26600,26600,9
|
|
20250411,122800,428019925,26750,26650,26750,26650,723
|
|
20250411,122700,408725575,26650,26650,26650,26650,0
|
|
20250411,122600,408725575,26650,26650,26650,26650,28
|
|
20250411,122500,407979375,26600,26600,26600,26600,0
|
|
20250411,122400,407979375,26600,26600,26650,26600,34
|
|
20250411,122300,407073975,26500,26500,26500,26500,0
|
|
20250411,122200,407073975,26500,26600,26600,26500,189
|
|
20250411,122100,402051725,26650,26600,26650,26600,2
|
|
20250411,122000,401998475,26600,26600,26600,26600,0
|
|
20250411,121900,401998475,26600,26600,26600,26600,22
|
|
20250411,121800,401413275,26550,26550,26550,26550,72
|
|
20250411,121700,399501675,26600,26600,26600,26600,0
|
|
20250411,121600,399501675,26600,26600,26600,26600,40
|
|
20250411,121500,398437675,26600,26600,26600,26600,49
|
|
20250411,121400,397134275,26600,26600,26600,26600,10
|
|
20250411,121300,396868275,26600,26600,26600,26600,0
|
|
20250411,121200,396868275,26600,26600,26600,26600,70
|
|
20250411,121100,395006275,26600,26600,26600,26600,0
|
|
20250411,121000,395006275,26600,26600,26600,26600,10
|
|
20250411,120900,394740275,26600,26600,26600,26600,75
|
|
20250411,120800,392745275,26600,26600,26600,26600,1
|
|
20250411,120700,392718675,26550,26650,26650,26550,26
|
|
20250411,120600,392028275,26650,26600,26650,26550,423
|
|
20250411,120500,380776775,26600,26600,26600,26600,4
|
|
20250411,120400,380670375,26600,26600,26600,26600,70
|
|
20250411,120300,378808375,26650,26650,26650,26650,176
|
|
20250411,120200,374117975,26650,26650,26650,26650,111
|
|
20250411,120100,371159825,26600,26600,26600,26600,237
|
|
20250411,120000,364855625,26600,26550,26625,26550,64
|
|
20250411,115900,363153250,26550,26550,26550,26550,223
|
|
20250411,115800,357232600,26550,26450,26550,26450,295
|
|
20250411,115700,349407450,26400,26400,26400,26400,20
|
|
20250411,115600,348879450,26450,26450,26450,26450,132
|
|
20250411,115500,345388050,26450,26450,26450,26450,33
|
|
20250411,115400,344515200,26450,26450,26450,26450,37
|
|
20250411,115300,343536550,26450,26450,26450,26450,0
|
|
20250411,115200,343536550,26450,26450,26450,26450,1
|
|
20250411,115100,343510100,26450,26450,26450,26450,0
|
|
20250411,115000,343510100,26450,26450,26450,26450,94
|
|
20250411,114900,341023800,26400,26400,26400,26400,0
|
|
20250411,114800,341023800,26400,26450,26450,26400,304
|
|
20250411,114700,332991550,26400,26400,26400,26400,142
|
|
20250411,114600,329242750,26350,26350,26350,26350,0
|
|
20250411,114500,329242750,26350,26350,26350,26350,5
|
|
20250411,114400,329111000,26350,26350,26350,26350,20
|
|
20250411,114300,328584000,26350,26300,26350,26300,178
|
|
20250411,114200,323897600,26350,26350,26350,26350,0
|
|
20250411,114100,323897600,26350,26350,26350,26350,24
|
|
20250411,114000,323265200,26300,26300,26300,26300,1
|
|
20250411,113900,323238900,26250,26250,26250,26250,14
|
|
20250411,113800,322871400,26350,26300,26350,26300,166
|
|
20250411,113700,318504250,26200,26200,26200,26200,0
|
|
20250411,113600,318504250,26200,26200,26200,26200,0
|
|
20250411,113500,318504250,26200,26200,26200,26200,100
|
|
20250411,113400,315884250,26150,26200,26250,26150,130
|
|
20250411,113300,312473700,26200,26200,26200,26200,212
|
|
20250411,113200,306919300,26200,26200,26200,26200,3
|
|
20250411,113100,306840700,26200,26200,26200,26200,0
|
|
20250411,113000,306840700,26200,26200,26200,26200,0
|
|
20250411,112900,306840700,26200,26200,26200,26200,0
|
|
20250411,112800,306840700,26200,26200,26200,26200,0
|
|
20250411,112700,306840700,26200,26200,26200,26200,72
|
|
20250411,112600,304954300,26150,26150,26150,26150,0
|
|
20250411,112500,304954300,26150,26150,26150,26150,0
|
|
20250411,112400,304954300,26150,26150,26150,26150,0
|
|
20250411,112300,304954300,26150,26150,26150,26150,0
|
|
20250411,112200,304954300,26150,26150,26150,26150,0
|
|
20250411,112100,304954300,26150,26150,26150,26150,0
|
|
20250411,112000,304954300,26150,26150,26150,26150,0
|
|
20250411,111900,304954300,26150,26150,26150,26150,61
|
|
20250411,111800,303359150,26150,26150,26150,26150,40
|
|
20250411,111700,302313150,26050,26100,26100,26050,79
|
|
20250411,111600,300251300,26050,26100,26100,26050,101
|
|
20250411,111500,297616400,26100,26100,26100,26100,3
|
|
20250411,111400,297538100,26250,26250,26250,26250,0
|
|
20250411,111300,297538100,26250,26250,26250,26250,0
|
|
20250411,111200,297538100,26250,26250,26250,26250,0
|
|
20250411,111100,297538100,26250,26250,26250,26250,0
|
|
20250411,111000,297538100,26250,26250,26250,26250,0
|
|
20250411,110900,297538100,26250,26250,26250,26250,0
|
|
20250411,110800,297538100,26250,26250,26250,26250,209
|
|
20250411,110700,292051850,26250,26250,26250,26250,0
|
|
20250411,110600,292051850,26250,26250,26250,26250,0
|
|
20250411,110500,292051850,26250,26250,26250,26200,339
|
|
20250411,110400,283167000,26300,26300,26300,26300,0
|
|
20250411,110300,283167000,26300,26300,26300,26300,0
|
|
20250411,110200,283167000,26300,26300,26300,26300,86
|
|
20250411,110100,280905200,26250,26250,26250,26250,0
|
|
20250411,110000,280905200,26250,26300,26300,26250,45
|
|
20250411,105900,279723850,26300,26300,26300,26300,0
|
|
20250411,105800,279723850,26300,26300,26300,26300,0
|
|
20250411,105700,279723850,26300,26100,26300,26100,551
|
|
20250411,105600,265280150,26200,26200,26200,26200,0
|
|
20250411,105500,265280150,26200,26200,26200,26200,0
|
|
20250411,105400,265280150,26200,26200,26200,26200,0
|
|
20250411,105300,265280150,26200,26200,26200,26200,0
|
|
20250411,105200,265280150,26200,26200,26200,26200,40
|
|
20250411,105100,264232150,26050,26050,26050,26050,1
|
|
20250411,105000,264206100,26150,26150,26150,26150,10
|
|
20250411,104900,263944600,26050,26200,26200,26050,150
|
|
20250411,104800,260023350,26150,26150,26150,26150,0
|
|
20250411,104700,260023350,26150,26150,26150,26150,0
|
|
20250411,104600,260023350,26150,26150,26150,26150,99
|
|
20250411,104500,257434500,26050,26050,26050,26050,0
|
|
20250411,104400,257434500,26050,26050,26050,26050,0
|
|
20250411,104300,257434500,26050,26150,26150,26050,43
|
|
20250411,104200,256310350,26100,26100,26100,26100,0
|
|
20250411,104100,256310350,26100,26100,26100,26100,10
|
|
20250411,104000,256049350,26150,26150,26150,26150,0
|
|
20250411,103900,256049350,26150,26150,26150,26150,2
|
|
20250411,103800,255997050,26100,26100,26100,26100,70
|
|
20250411,103700,254170050,26100,26100,26100,26100,10
|
|
20250411,103600,253909050,26050,26050,26050,26050,0
|
|
20250411,103500,253909050,26050,26050,26050,26050,32
|
|
20250411,103400,253075450,26050,26050,26050,26050,37
|
|
20250411,103300,252111600,26000,26000,26000,26000,1
|
|
20250411,103200,252085600,26250,26050,26250,26050,3
|
|
20250411,103100,252007050,26050,26050,26050,26050,255
|
|
20250411,103000,245364300,26050,26250,26250,26050,50
|
|
20250411,102900,244056600,26250,26250,26250,26250,10
|
|
20250411,102800,243794100,26250,26100,26250,26100,159
|
|
20250411,102700,239633900,26100,26100,26100,26100,64
|
|
20250411,102600,237963500,26100,26100,26100,26100,0
|
|
20250411,102500,237963500,26100,26100,26100,26100,0
|
|
20250411,102400,237963500,26100,26100,26100,26100,0
|
|
20250411,102300,237963500,26100,26100,26100,26100,0
|
|
20250411,102200,237963500,26100,26100,26100,26100,0
|
|
20250411,102100,237963500,26100,26100,26100,26100,309
|
|
20250411,102000,229898600,26150,26150,26150,26150,1
|
|
20250411,101900,229872450,26050,26150,26150,26050,50
|
|
20250411,101800,228567450,26100,26150,26150,26100,50
|
|
20250411,101700,227261200,26100,26100,26100,26100,0
|
|
20250411,101600,227261200,26100,26100,26100,26100,2
|
|
20250411,101500,227209000,26050,26050,26050,26050,15
|
|
20250411,101400,226818250,26050,26050,26050,26050,0
|
|
20250411,101300,226818250,26050,26100,26100,26000,109
|
|
20250411,101200,223980100,26050,26050,26050,26050,34
|
|
20250411,101100,223094400,25950,25950,25950,25950,0
|
|
20250411,101000,223094400,25950,25950,25950,25950,0
|
|
20250411,100900,223094400,25950,26050,26050,25950,81
|
|
20250411,100800,220992350,26000,26000,26000,26000,0
|
|
20250411,100700,220992350,26000,25950,26000,25950,33
|
|
20250411,100600,220134950,25900,25950,25950,25900,80
|
|
20250411,100500,218060450,25900,25900,25900,25900,39
|
|
20250411,100400,217050350,25900,25850,25900,25850,132
|
|
20250411,100300,213635650,25800,25800,25800,25800,386
|
|
20250411,100200,203676850,25700,25700,25700,25700,0
|
|
20250411,100100,203676850,25700,25750,25750,25700,126
|
|
20250411,100000,200435600,25850,25850,25850,25850,0
|
|
20250411,095900,200435600,25850,25800,25850,25800,95
|
|
20250411,095800,197982950,25750,25750,25750,25750,13
|
|
20250411,095700,197648200,25750,25750,25750,25750,0
|
|
20250411,095600,197648200,25750,25750,25750,25750,0
|
|
20250411,095500,197648200,25750,25750,25750,25750,0
|
|
20250411,095400,197648200,25750,25700,25750,25700,35
|
|
20250411,095300,196747050,25700,25750,25750,25650,335
|
|
20250411,095200,188138900,25800,25800,25800,25800,6
|
|
20250411,095100,187984100,25800,25800,25800,25800,0
|
|
20250411,095000,187984100,25800,25900,25900,25750,525
|
|
20250411,094900,174435000,25850,25900,25900,25850,127
|
|
20250411,094800,171147050,25900,25900,25900,25900,3
|
|
20250411,094700,171069350,25900,25900,25900,25900,0
|
|
20250411,094600,171069350,25900,25900,25900,25900,0
|
|
20250411,094500,171069350,25900,25850,25900,25850,51
|
|
20250411,094400,169750950,25850,25850,25850,25850,3
|
|
20250411,094300,169673400,26000,26000,26000,26000,0
|
|
20250411,094200,169673400,26000,26000,26000,26000,0
|
|
20250411,094100,169673400,26000,25900,26000,25900,187
|
|
20250411,094000,164820200,25850,25800,25850,25800,80
|
|
20250411,093900,162756050,25850,25900,25900,25800,380
|
|
20250411,093800,152930200,25900,25900,25900,25900,4
|
|
20250411,093700,152826600,26050,26050,26050,26050,0
|
|
20250411,093600,152826600,26050,26050,26050,26050,0
|
|
20250411,093500,152826600,26050,25800,26050,25800,109
|
|
20250411,093400,150011150,25800,25800,25800,25800,1
|
|
20250411,093300,149985350,25800,25900,25900,25750,312
|
|
20250411,093200,141929550,25900,25950,26000,25900,59
|
|
20250411,093100,140397200,25950,25900,25950,25900,8
|
|
20250411,093000,140189950,25950,25950,25950,25950,100
|
|
20250411,092900,137594950,26100,26100,26100,26100,19
|
|
20250411,092800,137099050,26100,26100,26100,26100,1
|
|
20250411,092700,137072950,26100,26100,26100,26100,0
|
|
20250411,092600,137072950,26100,26100,26100,26100,2
|
|
20250411,092500,137020750,26200,26200,26200,25950,6
|
|
20250411,092400,136864050,25950,26050,26050,25950,192
|
|
20250411,092300,131875750,26050,26150,26150,26000,161
|
|
20250411,092200,127677150,26100,26200,26200,26100,149
|
|
20250411,092100,123778200,26200,26150,26250,26100,166
|
|
20250411,092000,119432050,26150,26150,26150,26150,4
|
|
20250411,091900,119327450,26200,26200,26200,26200,161
|
|
20250411,091800,115109250,26250,26250,26300,26250,11
|
|
20250411,091700,114820450,26250,26250,26250,26250,12
|
|
20250411,091600,114505450,26250,26200,26300,26200,242
|
|
20250411,091500,108150950,26150,26200,26250,26100,1093
|
|
20250411,091400,79512600,26300,26250,26350,26250,76
|
|
20250411,091300,77513300,26250,26250,26250,26250,5
|
|
20250411,091200,77382050,26250,26200,26300,26150,458
|
|
20250411,091100,65384750,26400,26350,26400,26350,7
|
|
20250411,091000,65200000,26350,26200,26350,26200,308
|
|
20250411,090900,57113350,26100,26100,26150,26100,82
|
|
20250411,090800,54971450,26100,26100,26100,26100,5
|
|
20250411,090700,54840950,25950,26100,26150,25950,248
|
|
20250411,090600,48386750,26150,26150,26150,26150,53
|
|
20250411,090500,47000800,26150,25950,26250,25950,390
|
|
20250411,090400,36808050,26050,26000,26100,25900,230
|
|
20250411,090300,30838900,25700,25700,25700,25700,0
|
|
20250411,090200,30838900,25700,25750,25750,25700,399
|
|
20250411,090100,20565200,25750,25750,25750,25750,246
|
|
20250411,090000,14230700,25750,25800,25900,25750,551
|