580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,183700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,183600,1375844475,28100,28100,28100,28100,0
|
|
20250414,183500,1375844475,28100,28100,28100,28100,0
|
|
20250414,183400,1375844475,28100,28100,28100,28100,0
|
|
20250414,183300,1375844475,28100,28100,28100,28100,0
|
|
20250414,183200,1375844475,28100,28100,28100,28100,0
|
|
20250414,183100,1375844475,28100,28100,28100,28100,0
|
|
20250414,183000,1375844475,28100,28100,28100,28100,0
|
|
20250414,182900,1375844475,28100,28100,28100,28100,0
|
|
20250414,182800,1375844475,28100,28100,28100,28100,0
|
|
20250414,182700,1375844475,28100,28100,28100,28100,0
|
|
20250414,182600,1375844475,28100,28100,28100,28100,0
|
|
20250414,182500,1375844475,28100,28100,28100,28100,0
|
|
20250414,182400,1375844475,28100,28100,28100,28100,0
|
|
20250414,182300,1375844475,28100,28100,28100,28100,0
|
|
20250414,182200,1375844475,28100,28100,28100,28100,0
|
|
20250414,182100,1375844475,28100,28100,28100,28100,0
|
|
20250414,182000,1375844475,28100,28100,28100,28100,0
|
|
20250414,181900,1375844475,28100,28100,28100,28100,0
|
|
20250414,181800,1375844475,28100,28100,28100,28100,0
|
|
20250414,181700,1375844475,28100,28100,28100,28100,0
|
|
20250414,181600,1375844475,28100,28100,28100,28100,0
|
|
20250414,181500,1375844475,28100,28100,28100,28100,0
|
|
20250414,181400,1375844475,28100,28100,28100,28100,0
|
|
20250414,181300,1375844475,28100,28100,28100,28100,0
|
|
20250414,181200,1375844475,28100,28100,28100,28100,0
|
|
20250414,181100,1375844475,28100,28100,28100,28100,0
|
|
20250414,181000,1375844475,28100,28100,28100,28100,0
|
|
20250414,180900,1375844475,28100,28100,28100,28100,0
|
|
20250414,180800,1375844475,28100,28100,28100,28100,0
|
|
20250414,180700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,180600,1375844475,28100,28100,28100,28100,0
|
|
20250414,180500,1375844475,28100,28100,28100,28100,0
|
|
20250414,180400,1375844475,28100,28100,28100,28100,0
|
|
20250414,180300,1375844475,28100,28100,28100,28100,0
|
|
20250414,180200,1375844475,28100,28100,28100,28100,0
|
|
20250414,180100,1375844475,28100,28100,28100,28100,0
|
|
20250414,180000,1375844475,28100,28100,28100,28100,0
|
|
20250414,175900,1375844475,28100,28100,28100,28100,0
|
|
20250414,175800,1375844475,28100,28100,28100,28100,0
|
|
20250414,175700,1375844475,28100,28100,28100,28100,0
|
|
20250414,175600,1375844475,28100,28100,28100,28100,0
|
|
20250414,175500,1375844475,28100,28100,28100,28100,0
|
|
20250414,175400,1375844475,28100,28100,28100,28100,0
|
|
20250414,175300,1375844475,28100,28100,28100,28100,0
|
|
20250414,175200,1375844475,28100,28100,28100,28100,0
|
|
20250414,175100,1375844475,28100,28100,28100,28100,0
|
|
20250414,175000,1375844475,28100,28100,28100,28100,0
|
|
20250414,174900,1375844475,28100,28100,28100,28100,0
|
|
20250414,174800,1375844475,28100,28100,28100,28100,0
|
|
20250414,174700,1375844475,28100,28100,28100,28100,0
|
|
20250414,174600,1375844475,28100,28100,28100,28100,0
|
|
20250414,174500,1375844475,28100,28100,28100,28100,0
|
|
20250414,174400,1375844475,28100,28100,28100,28100,0
|
|
20250414,174300,1375844475,28100,28100,28100,28100,0
|
|
20250414,174200,1375844475,28100,28100,28100,28100,0
|
|
20250414,174100,1375844475,28100,28100,28100,28100,0
|
|
20250414,174000,1375844475,28100,28100,28100,28100,0
|
|
20250414,173900,1375844475,28100,28100,28100,28100,0
|
|
20250414,173800,1375844475,28100,28100,28100,28100,0
|
|
20250414,173700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,173600,1375844475,28100,28100,28100,28100,0
|
|
20250414,173500,1375844475,28100,28100,28100,28100,0
|
|
20250414,173400,1375844475,28100,28100,28100,28100,0
|
|
20250414,173300,1375844475,28100,28100,28100,28100,0
|
|
20250414,173200,1375844475,28100,28100,28100,28100,0
|
|
20250414,173100,1375844475,28100,28100,28100,28100,0
|
|
20250414,173000,1375844475,28100,28100,28100,28100,0
|
|
20250414,172900,1375844475,28100,28100,28100,28100,0
|
|
20250414,172800,1375844475,28100,28100,28100,28100,0
|
|
20250414,172700,1375844475,28100,28100,28100,28100,0
|
|
20250414,172600,1375844475,28100,28100,28100,28100,0
|
|
20250414,172500,1375844475,28100,28100,28100,28100,0
|
|
20250414,172400,1375844475,28100,28100,28100,28100,0
|
|
20250414,172300,1375844475,28100,28100,28100,28100,0
|
|
20250414,172200,1375844475,28100,28100,28100,28100,0
|
|
20250414,172100,1375844475,28100,28100,28100,28100,0
|
|
20250414,172000,1375844475,28100,28100,28100,28100,0
|
|
20250414,171900,1375844475,28100,28100,28100,28100,0
|
|
20250414,171800,1375844475,28100,28100,28100,28100,0
|
|
20250414,171700,1375844475,28100,28100,28100,28100,0
|
|
20250414,171600,1375844475,28100,28100,28100,28100,0
|
|
20250414,171500,1375844475,28100,28100,28100,28100,0
|
|
20250414,171400,1375844475,28100,28100,28100,28100,0
|
|
20250414,171300,1375844475,28100,28100,28100,28100,0
|
|
20250414,171200,1375844475,28100,28100,28100,28100,0
|
|
20250414,171100,1375844475,28100,28100,28100,28100,0
|
|
20250414,171000,1375844475,28100,28100,28100,28100,0
|
|
20250414,170900,1375844475,28100,28100,28100,28100,0
|
|
20250414,170800,1375844475,28100,28100,28100,28100,0
|
|
20250414,170700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,170600,1375844475,28100,28100,28100,28100,0
|
|
20250414,170500,1375844475,28100,28100,28100,28100,0
|
|
20250414,170400,1375844475,28100,28100,28100,28100,0
|
|
20250414,170300,1375844475,28100,28100,28100,28100,0
|
|
20250414,170200,1375844475,28100,28100,28100,28100,0
|
|
20250414,170100,1375844475,28100,28100,28100,28100,0
|
|
20250414,170000,1375844475,28100,28100,28100,28100,0
|
|
20250414,165900,1375844475,28100,28100,28100,28100,0
|
|
20250414,165800,1375844475,28100,28100,28100,28100,0
|
|
20250414,165700,1375844475,28100,28100,28100,28100,0
|
|
20250414,165600,1375844475,28100,28100,28100,28100,0
|
|
20250414,165500,1375844475,28100,28100,28100,28100,0
|
|
20250414,165400,1375844475,28100,28100,28100,28100,0
|
|
20250414,165300,1375844475,28100,28100,28100,28100,0
|
|
20250414,165200,1375844475,28100,28100,28100,28100,0
|
|
20250414,165100,1375844475,28100,28100,28100,28100,0
|
|
20250414,165000,1375844475,28100,28100,28100,28100,0
|
|
20250414,164900,1375844475,28100,28100,28100,28100,0
|
|
20250414,164800,1375844475,28100,28100,28100,28100,0
|
|
20250414,164700,1375844475,28100,28100,28100,28100,0
|
|
20250414,164600,1375844475,28100,28100,28100,28100,0
|
|
20250414,164500,1375844475,28100,28100,28100,28100,0
|
|
20250414,164400,1375844475,28100,28100,28100,28100,0
|
|
20250414,164300,1375844475,28100,28100,28100,28100,0
|
|
20250414,164200,1375844475,28100,28100,28100,28100,0
|
|
20250414,164100,1375844475,28100,28100,28100,28100,0
|
|
20250414,164000,1375844475,28100,28100,28100,28100,0
|
|
20250414,163900,1375844475,28100,28100,28100,28100,0
|
|
20250414,163800,1375844475,28100,28100,28100,28100,0
|
|
20250414,163700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,163600,1375844475,28100,28100,28100,28100,0
|
|
20250414,163500,1375844475,28100,28100,28100,28100,0
|
|
20250414,163400,1375844475,28100,28100,28100,28100,0
|
|
20250414,163300,1375844475,28100,28100,28100,28100,0
|
|
20250414,163200,1375844475,28100,28100,28100,28100,0
|
|
20250414,163100,1375844475,28100,28100,28100,28100,0
|
|
20250414,163000,1375844475,28100,28100,28100,28100,0
|
|
20250414,162900,1375844475,28100,28100,28100,28100,0
|
|
20250414,162800,1375844475,28100,28100,28100,28100,0
|
|
20250414,162700,1375844475,28100,28100,28100,28100,0
|
|
20250414,162600,1375844475,28100,28100,28100,28100,0
|
|
20250414,162500,1375844475,28100,28100,28100,28100,0
|
|
20250414,162400,1375844475,28100,28100,28100,28100,0
|
|
20250414,162300,1375844475,28100,28100,28100,28100,0
|
|
20250414,162200,1375844475,28100,28100,28100,28100,0
|
|
20250414,162100,1375844475,28100,28100,28100,28100,0
|
|
20250414,162000,1375844475,28100,28100,28100,28100,0
|
|
20250414,161900,1375844475,28100,28100,28100,28100,0
|
|
20250414,161800,1375844475,28100,28100,28100,28100,0
|
|
20250414,161700,1375844475,28100,28100,28100,28100,0
|
|
20250414,161600,1375844475,28100,28100,28100,28100,0
|
|
20250414,161500,1375844475,28100,28100,28100,28100,0
|
|
20250414,161400,1375844475,28100,28100,28100,28100,0
|
|
20250414,161300,1375844475,28100,28100,28100,28100,0
|
|
20250414,161200,1375844475,28100,28100,28100,28100,0
|
|
20250414,161100,1375844475,28100,28100,28100,28100,0
|
|
20250414,161000,1375844475,28100,28100,28100,28100,0
|
|
20250414,160900,1375844475,28100,28100,28100,28100,0
|
|
20250414,160800,1375844475,28100,28100,28100,28100,0
|
|
20250414,160700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,160600,1375844475,28100,28100,28100,28100,0
|
|
20250414,160500,1375844475,28100,28100,28100,28100,0
|
|
20250414,160400,1375844475,28100,28100,28100,28100,0
|
|
20250414,160300,1375844475,28100,28100,28100,28100,0
|
|
20250414,160200,1375844475,28100,28100,28100,28100,0
|
|
20250414,160100,1375844475,28100,28100,28100,28100,0
|
|
20250414,160000,1375844475,28100,28100,28100,28100,0
|
|
20250414,155900,1375844475,28100,28100,28100,28100,0
|
|
20250414,155800,1375844475,28100,28100,28100,28100,0
|
|
20250414,155700,1375844475,28100,28100,28100,28100,0
|
|
20250414,155600,1375844475,28100,28100,28100,28100,0
|
|
20250414,155500,1375844475,28100,28100,28100,28100,0
|
|
20250414,155400,1375844475,28100,28100,28100,28100,0
|
|
20250414,155300,1375844475,28100,28100,28100,28100,0
|
|
20250414,155200,1375844475,28100,28100,28100,28100,0
|
|
20250414,155100,1375844475,28100,28100,28100,28100,0
|
|
20250414,155000,1375844475,28100,28100,28100,28100,0
|
|
20250414,154900,1375844475,28100,28100,28100,28100,0
|
|
20250414,154800,1375844475,28100,28100,28100,28100,0
|
|
20250414,154700,1375844475,28100,28100,28100,28100,0
|
|
20250414,154600,1375844475,28100,28100,28100,28100,0
|
|
20250414,154500,1375844475,28100,28100,28100,28100,0
|
|
20250414,154400,1375844475,28100,28100,28100,28100,0
|
|
20250414,154300,1375844475,28100,28100,28100,28100,0
|
|
20250414,154200,1375844475,28100,28100,28100,28100,0
|
|
20250414,154100,1375844475,28100,28100,28100,28100,0
|
|
20250414,154000,1375844475,28100,28100,28100,28100,0
|
|
20250414,153900,1375844475,28100,28100,28100,28100,0
|
|
20250414,153800,1375844475,28100,28100,28100,28100,0
|
|
20250414,153700,1375844475,28100,28100,28100,28100,2003
|
|
20250414,153600,1375844475,28100,28100,28100,28100,0
|
|
20250414,153500,1375844475,28100,28100,28100,28100,0
|
|
20250414,153400,1375844475,28100,28100,28100,28100,0
|
|
20250414,153300,1375844475,28100,28100,28100,28100,0
|
|
20250414,153200,1375844475,28100,28100,28100,28100,0
|
|
20250414,153100,1375844475,28100,28100,28100,28100,0
|
|
20250414,153000,1375844475,28100,28100,28100,28100,2003
|
|
20250414,152900,1319560175,28150,28150,28150,28150,0
|
|
20250414,152800,1319560175,28150,28150,28150,28150,0
|
|
20250414,152700,1319560175,28150,28150,28150,28150,0
|
|
20250414,152600,1319560175,28150,28150,28150,28150,0
|
|
20250414,152500,1319560175,28150,28150,28150,28150,0
|
|
20250414,152400,1319560175,28150,28150,28150,28150,0
|
|
20250414,152300,1319560175,28150,28150,28150,28150,0
|
|
20250414,152200,1319560175,28150,28150,28150,28150,0
|
|
20250414,152100,1319560175,28150,28150,28150,28150,0
|
|
20250414,152000,1319560175,28150,28150,28150,28150,0
|
|
20250414,151900,1319560175,28150,28100,28200,28100,223
|
|
20250414,151800,1313286175,28100,28150,28200,28100,676
|
|
20250414,151700,1294240275,28150,28200,28250,28100,1403
|
|
20250414,151600,1254690525,28150,27950,28200,27950,1940
|
|
20250414,151500,1200136875,27950,27950,27950,27950,43
|
|
20250414,151400,1198935025,27950,27950,27950,27950,47
|
|
20250414,151300,1197621375,28000,28000,28000,28000,1
|
|
20250414,151200,1197593375,27950,27950,27950,27950,25
|
|
20250414,151100,1196894625,28000,28000,28000,28000,0
|
|
20250414,151000,1196894625,28000,27950,28000,27950,162
|
|
20250414,150900,1192359925,27950,28000,28000,27950,17
|
|
20250414,150800,1191884725,27950,27950,27950,27950,1
|
|
20250414,150700,1191856775,27950,27950,27950,27950,121
|
|
20250414,150600,1188474825,27950,27950,27950,27950,4
|
|
20250414,150500,1188363025,27950,28000,28000,27950,259
|
|
20250414,150400,1181113925,27950,27950,27950,27950,98
|
|
20250414,150300,1178374825,27950,28000,28000,27950,445
|
|
20250414,150200,1165923275,28050,28050,28050,28050,0
|
|
20250414,150100,1165923275,28050,28000,28050,28000,29
|
|
20250414,150000,1165110075,28000,28000,28000,28000,1
|
|
20250414,145900,1165082075,28000,28000,28000,28000,5
|
|
20250414,145800,1164942075,28050,28050,28050,28050,27
|
|
20250414,145700,1164184725,28050,28000,28050,28000,13
|
|
20250414,145600,1163820575,28025,28000,28025,28000,28
|
|
20250414,145500,1163035900,28000,28000,28000,28000,106
|
|
20250414,145400,1160067900,28000,28000,28000,28000,2
|
|
20250414,145300,1160011900,28050,27900,28050,27900,51
|
|
20250414,145200,1158588850,27900,27900,27900,27900,0
|
|
20250414,145100,1158588850,27900,27900,28050,27900,187
|
|
20250414,145000,1153344250,28000,27950,28050,27950,1741
|
|
20250414,144900,1104600850,27950,27900,27950,27900,7
|
|
20250414,144800,1104405450,27950,27950,27950,27950,0
|
|
20250414,144700,1104405450,27950,27950,27950,27950,318
|
|
20250414,144600,1095517350,27900,27900,27900,27900,61
|
|
20250414,144500,1093815450,27950,27950,27950,27950,8
|
|
20250414,144400,1093591850,27900,27900,27900,27900,3
|
|
20250414,144300,1093508150,27950,27950,27950,27950,7
|
|
20250414,144200,1093312500,27950,27900,27950,27900,29
|
|
20250414,144100,1092503350,27900,27950,27950,27900,4
|
|
20250414,144000,1092391700,27900,27950,27950,27900,225
|
|
20250414,143900,1086103100,27900,27900,27900,27900,1
|
|
20250414,143800,1086075200,27900,27900,27900,27900,4
|
|
20250414,143700,1085963600,27950,27900,27950,27900,29
|
|
20250414,143600,1085154450,27950,27950,27950,27950,0
|
|
20250414,143500,1085154450,27950,27950,27950,27950,29
|
|
20250414,143400,1084343900,27950,27950,27950,27950,2
|
|
20250414,143300,1084288000,28000,27950,28000,27950,58
|
|
20250414,143200,1082666850,27950,27900,27950,27900,168
|
|
20250414,143100,1077971400,27950,27950,27950,27950,107
|
|
20250414,143000,1074980750,27900,27900,27900,27900,6
|
|
20250414,142900,1074813350,27900,27900,27950,27850,246
|
|
20250414,142800,1067948300,27900,27900,27900,27900,102
|
|
20250414,142700,1065102500,28000,28000,28000,28000,6
|
|
20250414,142600,1064934500,27950,27950,27950,27950,1
|
|
20250414,142500,1064906550,28000,28000,28000,27900,474
|
|
20250414,142400,1051650150,28000,28000,28000,28000,0
|
|
20250414,142300,1051650150,28000,28000,28000,28000,10
|
|
20250414,142200,1051370150,28000,28000,28000,28000,1
|
|
20250414,142100,1051342150,28000,28000,28000,28000,1
|
|
20250414,142000,1051314150,28000,28000,28000,28000,0
|
|
20250414,141900,1051314150,28000,28000,28000,28000,0
|
|
20250414,141800,1051314150,28000,28000,28000,28000,4
|
|
20250414,141700,1051202150,27950,27950,27950,27950,253
|
|
20250414,141600,1044130800,27950,27950,27950,27950,205
|
|
20250414,141500,1038401050,28000,28000,28000,28000,0
|
|
20250414,141400,1038401050,28000,28000,28000,27950,714
|
|
20250414,141300,1018417850,27950,27950,27950,27950,184
|
|
20250414,141200,1013275050,27950,27950,27950,27950,2
|
|
20250414,141100,1013219150,27950,27950,27950,27950,176
|
|
20250414,141000,1008299950,27950,27850,27950,27850,9
|
|
20250414,140900,1008049000,27900,27900,27900,27900,0
|
|
20250414,140800,1008049000,27900,27900,27900,27900,67
|
|
20250414,140700,1006179700,27900,27900,27900,27900,236
|
|
20250414,140600,999595300,27900,27850,27900,27850,37
|
|
20250414,140500,998563150,27800,27800,27800,27800,23
|
|
20250414,140400,997923750,27800,27800,27800,27800,3
|
|
20250414,140300,997840350,27900,27900,27900,27900,85
|
|
20250414,140200,995468850,27900,27800,27900,27800,372
|
|
20250414,140100,985093950,27800,27800,27800,27800,0
|
|
20250414,140000,985093950,27800,27850,27850,27800,27
|
|
20250414,135900,984342600,27900,27900,27900,27900,0
|
|
20250414,135800,984342600,27900,27800,27900,27800,6
|
|
20250414,135700,984175700,27850,27850,27850,27850,0
|
|
20250414,135600,984175700,27850,27850,27850,27850,1
|
|
20250414,135500,984147850,27850,27800,27850,27800,6
|
|
20250414,135400,983980950,27800,27900,27900,27800,2
|
|
20250414,135300,983925250,27850,27800,27850,27800,15
|
|
20250414,135200,983507700,27800,27800,27800,27800,0
|
|
20250414,135100,983507700,27800,27800,27800,27800,4
|
|
20250414,135000,983396500,27900,27900,27900,27900,1
|
|
20250414,134900,983368600,27800,27800,27800,27800,3
|
|
20250414,134800,983285200,27900,27900,27900,27900,21
|
|
20250414,134700,982699300,27800,27800,27800,27800,4
|
|
20250414,134600,982588100,27900,27800,27900,27800,21
|
|
20250414,134500,982004200,27800,27800,27850,27800,340
|
|
20250414,134400,972547900,27750,27750,27750,27750,30
|
|
20250414,134300,971715400,27750,27750,27750,27750,34
|
|
20250414,134200,970771900,27800,27800,27800,27800,1
|
|
20250414,134100,970744100,27750,27750,27750,27750,5
|
|
20250414,134000,970605350,27800,27750,27800,27750,5
|
|
20250414,133900,970466400,27800,27800,27800,27800,0
|
|
20250414,133800,970466400,27800,27775,27800,27750,353
|
|
20250414,133700,960668100,27700,27700,27700,27700,0
|
|
20250414,133600,960668100,27700,27700,27700,27700,2
|
|
20250414,133500,960612700,27750,27750,27750,27750,69
|
|
20250414,133400,958697950,27750,27700,27750,27700,3
|
|
20250414,133300,958614800,27700,27700,27700,27700,0
|
|
20250414,133200,958614800,27700,27700,27700,27700,4
|
|
20250414,133100,958504000,27750,27750,27750,27750,60
|
|
20250414,133000,956839000,27750,27750,27750,27750,160
|
|
20250414,132900,952399000,27750,27700,27750,27700,32
|
|
20250414,132800,951511100,27750,27700,27750,27700,62
|
|
20250414,132700,949793100,27700,27700,27700,27700,4
|
|
20250414,132600,949682300,27750,27750,27750,27750,21
|
|
20250414,132500,949099550,27750,27700,27750,27700,37
|
|
20250414,132400,948073650,27750,27750,27750,27750,0
|
|
20250414,132300,948073650,27750,27700,27750,27700,14
|
|
20250414,132200,947685800,27750,27750,27750,27750,1
|
|
20250414,132100,947658050,27700,27700,27700,27700,7
|
|
20250414,132000,947464150,27700,27650,27700,27650,490
|
|
20250414,131900,933896250,27550,27650,27650,27550,4
|
|
20250414,131800,933785950,27650,27650,27650,27650,37
|
|
20250414,131700,932762900,27550,27550,27550,27550,3
|
|
20250414,131600,932680250,27650,27650,27650,27650,0
|
|
20250414,131500,932680250,27650,27650,27650,27550,7
|
|
20250414,131400,932487200,27550,27550,27550,27550,13
|
|
20250414,131300,932129050,27600,27550,27600,27550,28
|
|
20250414,131200,931356350,27650,27650,27650,27600,2120
|
|
20250414,131100,872808100,27700,27650,27700,27650,8
|
|
20250414,131000,872586850,27650,27650,27650,27650,4
|
|
20250414,130900,872476250,27650,27650,27650,27650,12
|
|
20250414,130800,872144450,27650,27650,27650,27650,0
|
|
20250414,130700,872144450,27650,27650,27700,27650,4
|
|
20250414,130600,872033800,27650,27650,27650,27650,1
|
|
20250414,130500,872006150,27650,27650,27650,27650,0
|
|
20250414,130400,872006150,27650,27650,27650,27650,3
|
|
20250414,130300,871923200,27700,27700,27700,27700,1
|
|
20250414,130200,871895500,27650,27650,27650,27650,4
|
|
20250414,130100,871784900,27700,27700,27700,27700,35
|
|
20250414,130000,870815400,27700,27700,27700,27700,57
|
|
20250414,125900,869236500,27750,27700,27750,27700,67
|
|
20250414,125800,867380250,27700,27700,27700,27700,8
|
|
20250414,125700,867158650,27700,27700,27700,27700,153
|
|
20250414,125600,862920550,27700,27700,27700,27700,2
|
|
20250414,125500,862865150,27750,27750,27750,27750,167
|
|
20250414,125400,858230900,27750,27700,27750,27700,54
|
|
20250414,125300,856732600,27750,27750,27750,27750,6
|
|
20250414,125200,856566100,27700,27700,27700,27700,126
|
|
20250414,125100,853075900,27750,27750,27750,27750,6
|
|
20250414,125000,852909400,27700,27700,27700,27700,12
|
|
20250414,124900,852577000,27750,27700,27750,27700,457
|
|
20250414,124800,839916700,27650,27650,27650,27650,2
|
|
20250414,124700,839861400,27700,27700,27700,27700,7
|
|
20250414,124600,839667500,27650,27650,27650,27650,511
|
|
20250414,124500,825538350,27600,27600,27600,27600,15
|
|
20250414,124400,825124350,27600,27600,27650,27600,58
|
|
20250414,124300,823523250,27650,27600,27650,27600,2
|
|
20250414,124200,823468000,27650,27650,27650,27650,5
|
|
20250414,124100,823329750,27650,27650,27650,27650,0
|
|
20250414,124000,823329750,27650,27650,27650,27650,6
|
|
20250414,123900,823163850,27650,27600,27650,27600,5
|
|
20250414,123800,823025800,27650,27650,27650,27650,6
|
|
20250414,123700,822859900,27650,27650,27650,27650,0
|
|
20250414,123600,822859900,27650,27650,27650,27650,6
|
|
20250414,123500,822694000,27650,27650,27650,27650,1
|
|
20250414,123400,822666350,27600,27650,27650,27600,46
|
|
20250414,123300,821396450,27650,27650,27650,27650,0
|
|
20250414,123200,821396450,27650,27650,27650,27650,0
|
|
20250414,123100,821396450,27650,27600,27650,27600,10
|
|
20250414,123000,821120150,27650,27650,27650,27650,0
|
|
20250414,122900,821120150,27650,27650,27650,27650,7
|
|
20250414,122800,820926600,27600,27600,27600,27600,40
|
|
20250414,122700,819822600,27650,27600,27650,27600,8
|
|
20250414,122600,819601450,27600,27600,27600,27600,3
|
|
20250414,122500,819518650,27650,27600,27650,27600,8
|
|
20250414,122400,819297550,27650,27650,27650,27650,0
|
|
20250414,122300,819297550,27650,27650,27650,27600,41
|
|
20250414,122200,818165650,27600,27600,27600,27600,22
|
|
20250414,122100,817558450,27600,27650,27650,27600,107
|
|
20250414,122000,814604900,27650,27650,27650,27600,5
|
|
20250414,121900,814466750,27650,27650,27650,27650,0
|
|
20250414,121800,814466750,27650,27600,27650,27600,13
|
|
20250414,121700,814107650,27650,27650,27650,27650,2
|
|
20250414,121600,814052350,27650,27650,27650,27600,16
|
|
20250414,121500,813610300,27600,27600,27650,27600,117
|
|
20250414,121400,810381050,27600,27550,27600,27550,6
|
|
20250414,121300,810215500,27600,27600,27600,27600,100
|
|
20250414,121200,807455500,27600,27550,27600,27550,19
|
|
20250414,121100,806931200,27550,27600,27600,27550,133
|
|
20250414,121000,803264550,27600,27550,27600,27550,56
|
|
20250414,120900,801719050,27650,27600,27650,27600,676
|
|
20250414,120800,783059250,27550,27600,27650,27500,952
|
|
20250414,120700,756787150,27600,27600,27600,27600,0
|
|
20250414,120600,756787150,27600,27600,27600,27600,4
|
|
20250414,120500,756676750,27650,27600,27650,27600,56
|
|
20250414,120400,755130850,27600,27650,27650,27600,19
|
|
20250414,120300,754606400,27650,27650,27650,27650,87
|
|
20250414,120200,752200850,27650,27650,27650,27650,1
|
|
20250414,120100,752173200,27700,27700,27700,27700,7
|
|
20250414,120000,751979300,27650,27700,27700,27650,4
|
|
20250414,115900,751868600,27700,27700,27700,27700,6
|
|
20250414,115800,751702400,27650,27650,27650,27650,2
|
|
20250414,115700,751647100,27700,27700,27700,27700,0
|
|
20250414,115600,751647100,27700,27700,27700,27700,101
|
|
20250414,115500,748849400,27650,27650,27650,27650,5
|
|
20250414,115400,748711150,27650,27650,27650,27650,0
|
|
20250414,115300,748711150,27650,27700,27700,27650,152
|
|
20250414,115200,744508050,27650,27650,27700,27650,6
|
|
20250414,115100,744342100,27650,27650,27650,27650,4
|
|
20250414,115000,744231500,27700,27700,27700,27700,6
|
|
20250414,114900,744065300,27700,27700,27700,27700,0
|
|
20250414,114800,744065300,27700,27650,27700,27650,188
|
|
20250414,114700,738866750,27700,27700,27700,27700,0
|
|
20250414,114600,738866750,27700,27650,27700,27650,278
|
|
20250414,114500,731179800,27650,27650,27650,27650,118
|
|
20250414,114400,727917100,27700,27650,27700,27650,243
|
|
20250414,114300,721197800,27650,27650,27700,27650,425
|
|
20250414,114200,709446500,27650,27650,27650,27650,6
|
|
20250414,114100,709280600,27650,27650,27650,27650,30
|
|
20250414,114000,708451100,27650,27650,27650,27650,7
|
|
20250414,113900,708257550,27600,27600,27600,27600,0
|
|
20250414,113800,708257550,27600,27600,27600,27600,22
|
|
20250414,113700,707650350,27650,27650,27650,27650,6
|
|
20250414,113600,707484450,27600,27550,27600,27550,299
|
|
20250414,113500,699236300,27600,27600,27600,27600,81
|
|
20250414,113400,697000700,27600,27600,27600,27600,0
|
|
20250414,113300,697000700,27600,27600,27600,27600,6
|
|
20250414,113200,696835100,27600,27550,27600,27550,5
|
|
20250414,113100,696697300,27600,27600,27600,27600,16
|
|
20250414,113000,696255700,27550,27600,27600,27550,343
|
|
20250414,112900,686804050,27600,27600,27600,27600,116
|
|
20250414,112800,683602450,27600,27550,27600,27550,76
|
|
20250414,112700,681508600,27550,27550,27550,27550,5
|
|
20250414,112600,681370850,27550,27550,27550,27550,0
|
|
20250414,112500,681370850,27550,27550,27550,27550,1
|
|
20250414,112400,681343300,27550,27550,27550,27550,9
|
|
20250414,112300,681095350,27550,27550,27550,27550,149
|
|
20250414,112200,676990400,27550,27550,27550,27550,6
|
|
20250414,112100,676825100,27500,27550,27550,27500,10
|
|
20250414,112000,676550050,27550,27500,27550,27500,16
|
|
20250414,111900,676109750,27500,27500,27500,27500,18
|
|
20250414,111800,675614750,27550,27550,27550,27550,7
|
|
20250414,111700,675421900,27550,27550,27550,27550,3
|
|
20250414,111600,675339250,27450,27450,27450,27450,3
|
|
20250414,111500,675256900,27500,27500,27500,27500,20
|
|
20250414,111400,674706900,27500,27450,27500,27450,5
|
|
20250414,111300,674569450,27550,27550,27550,27550,21
|
|
20250414,111200,673990900,27550,27500,27550,27500,211
|
|
20250414,111100,668187450,27500,27500,27500,27500,6
|
|
20250414,111000,668022450,27450,27450,27450,27450,22
|
|
20250414,110900,667418550,27500,27500,27500,27500,1
|
|
20250414,110800,667391050,27500,27450,27500,27450,208
|
|
20250414,110700,661680250,27450,27400,27450,27400,38
|
|
20250414,110600,660638800,27400,27400,27400,27400,0
|
|
20250414,110500,660638800,27400,27350,27400,27350,49
|
|
20250414,110400,659296600,27350,27350,27350,27350,100
|
|
20250414,110300,656561600,27400,27350,27400,27250,99
|
|
20250414,110200,653853850,27350,27250,27350,27250,110
|
|
20250414,110100,650845450,27350,27250,27400,27250,82
|
|
20250414,110000,648603850,27250,27300,27350,27250,589
|
|
20250414,105900,632521000,27350,27400,27400,27350,416
|
|
20250414,105800,621133200,27400,27350,27400,27350,238
|
|
20250414,105700,614612150,27400,27350,27400,27350,28
|
|
20250414,105600,613845300,27400,27350,27400,27350,24
|
|
20250414,105500,613188000,27400,27400,27400,27400,150
|
|
20250414,105400,609078000,27400,27400,27450,27400,23
|
|
20250414,105300,608447500,27350,27450,27450,27350,7
|
|
20250414,105200,608255700,27400,27350,27450,27350,21
|
|
20250414,105100,607680250,27300,27400,27450,27300,481
|
|
20250414,105000,594492200,27400,27400,27450,27350,3197
|
|
20250414,104900,506945050,27500,27450,27500,27450,177
|
|
20250414,104800,502086350,27450,27400,27450,27400,36
|
|
20250414,104700,501099300,27450,27550,27550,27450,525
|
|
20250414,104600,486669600,27500,27550,27550,27500,53
|
|
20250414,104500,485209550,27500,27500,27600,27500,5
|
|
20250414,104400,485071950,27500,27550,27600,27500,494
|
|
20250414,104300,471456350,27550,27600,27600,27500,211
|
|
20250414,104200,465643600,27500,27500,27500,27500,0
|
|
20250414,104100,465643600,27500,27500,27600,27500,101
|
|
20250414,104000,462862350,27500,27500,27500,27500,1
|
|
20250414,103900,462834850,27500,27550,27600,27500,526
|
|
20250414,103800,448363150,27550,27550,27550,27550,0
|
|
20250414,103700,448363150,27550,27550,27550,27500,12
|
|
20250414,103600,448032750,27500,27500,27550,27500,41
|
|
20250414,103500,446904250,27550,27550,27550,27550,26
|
|
20250414,103400,446187950,27500,27550,27550,27500,3
|
|
20250414,103300,446105400,27550,27550,27550,27500,56
|
|
20250414,103200,444562800,27500,27500,27500,27500,11
|
|
20250414,103100,444260300,27500,27550,27650,27500,7
|
|
20250414,103000,444067400,27500,27550,27550,27500,146
|
|
20250414,102900,440045400,27650,27550,27650,27550,50
|
|
20250414,102800,438665650,27650,27550,27650,27550,50
|
|
20250414,102700,437285950,27500,27550,27550,27500,452
|
|
20250414,102600,424847200,27600,27650,27650,27600,109
|
|
20250414,102500,421838350,27650,27650,27650,27650,0
|
|
20250414,102400,421838350,27650,27550,27650,27550,15
|
|
20250414,102300,421424650,27600,27600,27600,27600,12
|
|
20250414,102200,421093450,27500,27600,27600,27500,4
|
|
20250414,102100,420983350,27600,27550,27600,27550,3
|
|
20250414,102000,420900650,27550,27500,27600,27500,12
|
|
20250414,101900,420569850,27550,27550,27550,27550,0
|
|
20250414,101800,420569850,27550,27500,27550,27500,28
|
|
20250414,101700,419799300,27500,27550,27550,27500,196
|
|
20250414,101600,414399950,27550,27550,27550,27550,24
|
|
20250414,101500,413738750,27600,27600,27600,27600,6
|
|
20250414,101400,413573150,27650,27650,27650,27650,1
|
|
20250414,101300,413545500,27500,27600,27600,27500,7
|
|
20250414,101200,413352450,27600,27600,27600,27600,77
|
|
20250414,101100,411227250,27600,27600,27600,27600,0
|
|
20250414,101000,411227250,27600,27600,27600,27600,1
|
|
20250414,100900,411199650,27550,27500,27550,27500,42
|
|
20250414,100800,410044350,27450,27450,27450,27450,29
|
|
20250414,100700,409248300,27450,27550,27550,27450,11
|
|
20250414,100600,408945750,27500,27400,27500,27400,560
|
|
20250414,100500,393574450,27350,27400,27400,27350,41
|
|
20250414,100400,392451950,27450,27400,27450,27350,118
|
|
20250414,100300,389222300,27400,27400,27400,27400,9
|
|
20250414,100200,388975700,27450,27400,27450,27350,56
|
|
20250414,100100,387441050,27350,27400,27400,27350,114
|
|
20250414,100000,384318150,27400,27450,27450,27400,199
|
|
20250414,095900,378862500,27450,27500,27500,27450,122
|
|
20250414,095800,375511000,27500,27350,27500,27350,141
|
|
20250414,095700,371652200,27400,27450,27450,27350,193
|
|
20250414,095600,366366100,27450,27500,27500,27450,34
|
|
20250414,095500,365432450,27500,27500,27500,27450,52
|
|
20250414,095400,364002550,27500,27500,27500,27400,352
|
|
20250414,095300,354327250,27550,27500,27550,27500,4
|
|
20250414,095200,354217150,27550,27600,27600,27550,47
|
|
20250414,095100,352920250,27550,27550,27550,27550,20
|
|
20250414,095000,352369250,27500,27550,27550,27500,56
|
|
20250414,094900,350827250,27500,27550,27550,27500,7
|
|
20250414,094800,350634450,27500,27550,27550,27500,80
|
|
20250414,094700,348430600,27600,27550,27600,27550,18
|
|
20250414,094600,347933900,27550,27550,27550,27550,23
|
|
20250414,094500,347300250,27550,27550,27550,27500,350
|
|
20250414,094400,337671000,27550,27700,27700,27550,141
|
|
20250414,094300,333784950,27550,27600,27700,27450,117
|
|
20250414,094200,330558900,27550,27450,27700,27450,282
|
|
20250414,094100,322779900,27500,27550,27650,27500,542
|
|
20250414,094000,307854150,27600,27550,27600,27500,124
|
|
20250414,093900,304438750,27550,27550,27550,27500,288
|
|
20250414,093800,296504450,27500,27650,27650,27500,365
|
|
20250414,093700,286437850,27650,27750,27750,27650,219
|
|
20250414,093600,280378100,27750,27800,28000,27750,505
|
|
20250414,093500,266354950,27800,28000,28000,27800,30
|
|
20250414,093400,265518900,28000,27850,28000,27850,17
|
|
20250414,093300,265045050,28000,27850,28000,27850,28
|
|
20250414,093200,264264950,27850,28000,28000,27850,114
|
|
20250414,093100,261083400,28000,27950,28000,27950,15
|
|
20250414,093000,260664100,27950,27850,27950,27800,539
|
|
20250414,092900,245652650,27850,27850,27850,27850,13
|
|
20250414,092800,245290600,27850,27850,27900,27850,204
|
|
20250414,092700,239600850,27850,27900,27900,27850,9
|
|
20250414,092600,239349950,27900,27900,27900,27900,1
|
|
20250414,092500,239322050,27850,27850,27850,27800,97
|
|
20250414,092400,236621300,27800,27850,27900,27800,217
|
|
20250414,092300,230579450,27850,27900,27900,27850,55
|
|
20250414,092200,229045000,27950,27950,27950,27950,24
|
|
20250414,092100,228374200,27900,28000,28000,27900,37
|
|
20250414,092000,227339550,27900,27800,27950,27800,11
|
|
20250414,091900,227032700,27800,27800,27800,27800,3
|
|
20250414,091800,226949300,27800,27800,27800,27800,76
|
|
20250414,091700,224836500,27800,27750,28000,27750,141
|
|
20250414,091600,220889350,27750,27700,27950,27700,169
|
|
20250414,091500,216173600,27700,27900,27900,27700,402
|
|
20250414,091400,204993250,27800,27800,27800,27800,7
|
|
20250414,091300,204798650,27800,27800,27900,27800,78
|
|
20250414,091200,202624650,27900,27950,27950,27700,24
|
|
20250414,091100,201954900,27700,27800,27900,27700,343
|
|
20250414,091000,192402550,27900,27950,27950,27900,223
|
|
20250414,090900,186177400,27950,27900,27950,27900,7
|
|
20250414,090800,185981800,27900,28000,28000,27900,127
|
|
20250414,090700,182432350,27950,27950,27950,27950,10
|
|
20250414,090600,182152850,27950,27900,27950,27900,12
|
|
20250414,090500,181817550,27900,28050,28050,27900,430
|
|
20250414,090400,169774150,28050,27950,28050,27900,157
|
|
20250414,090300,165390650,27950,28200,28200,27950,553
|
|
20250414,090200,149903850,28050,28200,28300,28050,272
|
|
20250414,090100,142250850,28200,28350,28450,28200,419
|
|
20250414,090000,130411950,28150,28300,28550,28150,4596
|