580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,183700,1118375525,28350,28350,28350,28350,520
|
|
20250415,183600,1118375525,28350,28350,28350,28350,0
|
|
20250415,183500,1118375525,28350,28350,28350,28350,0
|
|
20250415,183400,1118375525,28350,28350,28350,28350,0
|
|
20250415,183300,1118375525,28350,28350,28350,28350,0
|
|
20250415,183200,1118375525,28350,28350,28350,28350,0
|
|
20250415,183100,1118375525,28350,28350,28350,28350,0
|
|
20250415,183000,1118375525,28350,28350,28350,28350,0
|
|
20250415,182900,1118375525,28350,28350,28350,28350,0
|
|
20250415,182800,1118375525,28350,28350,28350,28350,0
|
|
20250415,182700,1118375525,28350,28350,28350,28350,0
|
|
20250415,182600,1118375525,28350,28350,28350,28350,0
|
|
20250415,182500,1118375525,28350,28350,28350,28350,0
|
|
20250415,182400,1118375525,28350,28350,28350,28350,0
|
|
20250415,182300,1118375525,28350,28350,28350,28350,0
|
|
20250415,182200,1118375525,28350,28350,28350,28350,0
|
|
20250415,182100,1118375525,28350,28350,28350,28350,0
|
|
20250415,182000,1118375525,28350,28350,28350,28350,0
|
|
20250415,181900,1118375525,28350,28350,28350,28350,0
|
|
20250415,181800,1118375525,28350,28350,28350,28350,0
|
|
20250415,181700,1118375525,28350,28350,28350,28350,0
|
|
20250415,181600,1118375525,28350,28350,28350,28350,0
|
|
20250415,181500,1118375525,28350,28350,28350,28350,0
|
|
20250415,181400,1118375525,28350,28350,28350,28350,0
|
|
20250415,181300,1118375525,28350,28350,28350,28350,0
|
|
20250415,181200,1118375525,28350,28350,28350,28350,0
|
|
20250415,181100,1118375525,28350,28350,28350,28350,0
|
|
20250415,181000,1118375525,28350,28350,28350,28350,0
|
|
20250415,180900,1118375525,28350,28350,28350,28350,0
|
|
20250415,180800,1118375525,28350,28350,28350,28350,0
|
|
20250415,180700,1118375525,28350,28350,28350,28350,520
|
|
20250415,180600,1118375525,28350,28350,28350,28350,0
|
|
20250415,180500,1118375525,28350,28350,28350,28350,0
|
|
20250415,180400,1118375525,28350,28350,28350,28350,0
|
|
20250415,180300,1118375525,28350,28350,28350,28350,0
|
|
20250415,180200,1118375525,28350,28350,28350,28350,0
|
|
20250415,180100,1118375525,28350,28350,28350,28350,0
|
|
20250415,180000,1118375525,28350,28350,28350,28350,0
|
|
20250415,175900,1118375525,28350,28350,28350,28350,0
|
|
20250415,175800,1118375525,28350,28350,28350,28350,0
|
|
20250415,175700,1118375525,28350,28350,28350,28350,0
|
|
20250415,175600,1118375525,28350,28350,28350,28350,0
|
|
20250415,175500,1118375525,28350,28350,28350,28350,0
|
|
20250415,175400,1118375525,28350,28350,28350,28350,0
|
|
20250415,175300,1118375525,28350,28350,28350,28350,0
|
|
20250415,175200,1118375525,28350,28350,28350,28350,0
|
|
20250415,175100,1118375525,28350,28350,28350,28350,0
|
|
20250415,175000,1118375525,28350,28350,28350,28350,0
|
|
20250415,174900,1118375525,28350,28350,28350,28350,0
|
|
20250415,174800,1118375525,28350,28350,28350,28350,0
|
|
20250415,174700,1118375525,28350,28350,28350,28350,0
|
|
20250415,174600,1118375525,28350,28350,28350,28350,0
|
|
20250415,174500,1118375525,28350,28350,28350,28350,0
|
|
20250415,174400,1118375525,28350,28350,28350,28350,0
|
|
20250415,174300,1118375525,28350,28350,28350,28350,0
|
|
20250415,174200,1118375525,28350,28350,28350,28350,0
|
|
20250415,174100,1118375525,28350,28350,28350,28350,0
|
|
20250415,174000,1118375525,28350,28350,28350,28350,0
|
|
20250415,173900,1118375525,28350,28350,28350,28350,0
|
|
20250415,173800,1118375525,28350,28350,28350,28350,0
|
|
20250415,173700,1118375525,28350,28350,28350,28350,520
|
|
20250415,173600,1118375525,28350,28350,28350,28350,0
|
|
20250415,173500,1118375525,28350,28350,28350,28350,0
|
|
20250415,173400,1118375525,28350,28350,28350,28350,0
|
|
20250415,173300,1118375525,28350,28350,28350,28350,0
|
|
20250415,173200,1118375525,28350,28350,28350,28350,0
|
|
20250415,173100,1118375525,28350,28350,28350,28350,0
|
|
20250415,173000,1118375525,28350,28350,28350,28350,0
|
|
20250415,172900,1118375525,28350,28350,28350,28350,0
|
|
20250415,172800,1118375525,28350,28350,28350,28350,0
|
|
20250415,172700,1118375525,28350,28350,28350,28350,0
|
|
20250415,172600,1118375525,28350,28350,28350,28350,0
|
|
20250415,172500,1118375525,28350,28350,28350,28350,0
|
|
20250415,172400,1118375525,28350,28350,28350,28350,0
|
|
20250415,172300,1118375525,28350,28350,28350,28350,0
|
|
20250415,172200,1118375525,28350,28350,28350,28350,0
|
|
20250415,172100,1118375525,28350,28350,28350,28350,0
|
|
20250415,172000,1118375525,28350,28350,28350,28350,0
|
|
20250415,171900,1118375525,28350,28350,28350,28350,0
|
|
20250415,171800,1118375525,28350,28350,28350,28350,0
|
|
20250415,171700,1118375525,28350,28350,28350,28350,0
|
|
20250415,171600,1118375525,28350,28350,28350,28350,0
|
|
20250415,171500,1118375525,28350,28350,28350,28350,0
|
|
20250415,171400,1118375525,28350,28350,28350,28350,0
|
|
20250415,171300,1118375525,28350,28350,28350,28350,0
|
|
20250415,171200,1118375525,28350,28350,28350,28350,0
|
|
20250415,171100,1118375525,28350,28350,28350,28350,0
|
|
20250415,171000,1118375525,28350,28350,28350,28350,0
|
|
20250415,170900,1118375525,28350,28350,28350,28350,0
|
|
20250415,170800,1118375525,28350,28350,28350,28350,0
|
|
20250415,170700,1118375525,28350,28350,28350,28350,520
|
|
20250415,170600,1118375525,28350,28350,28350,28350,0
|
|
20250415,170500,1118375525,28350,28350,28350,28350,0
|
|
20250415,170400,1118375525,28350,28350,28350,28350,0
|
|
20250415,170300,1118375525,28350,28350,28350,28350,0
|
|
20250415,170200,1118375525,28350,28350,28350,28350,0
|
|
20250415,170100,1118375525,28350,28350,28350,28350,0
|
|
20250415,170000,1118375525,28350,28350,28350,28350,0
|
|
20250415,165900,1118375525,28350,28350,28350,28350,0
|
|
20250415,165800,1118375525,28350,28350,28350,28350,0
|
|
20250415,165700,1118375525,28350,28350,28350,28350,0
|
|
20250415,165600,1118375525,28350,28350,28350,28350,0
|
|
20250415,165500,1118375525,28350,28350,28350,28350,0
|
|
20250415,165400,1118375525,28350,28350,28350,28350,0
|
|
20250415,165300,1118375525,28350,28350,28350,28350,0
|
|
20250415,165200,1118375525,28350,28350,28350,28350,0
|
|
20250415,165100,1118375525,28350,28350,28350,28350,0
|
|
20250415,165000,1118375525,28350,28350,28350,28350,0
|
|
20250415,164900,1118375525,28350,28350,28350,28350,0
|
|
20250415,164800,1118375525,28350,28350,28350,28350,0
|
|
20250415,164700,1118375525,28350,28350,28350,28350,0
|
|
20250415,164600,1118375525,28350,28350,28350,28350,0
|
|
20250415,164500,1118375525,28350,28350,28350,28350,0
|
|
20250415,164400,1118375525,28350,28350,28350,28350,0
|
|
20250415,164300,1118375525,28350,28350,28350,28350,0
|
|
20250415,164200,1118375525,28350,28350,28350,28350,0
|
|
20250415,164100,1118375525,28350,28350,28350,28350,0
|
|
20250415,164000,1118375525,28350,28350,28350,28350,0
|
|
20250415,163900,1118375525,28350,28350,28350,28350,0
|
|
20250415,163800,1118375525,28350,28350,28350,28350,0
|
|
20250415,163700,1118375525,28350,28350,28350,28350,520
|
|
20250415,163600,1118375525,28350,28350,28350,28350,0
|
|
20250415,163500,1118375525,28350,28350,28350,28350,0
|
|
20250415,163400,1118375525,28350,28350,28350,28350,0
|
|
20250415,163300,1118375525,28350,28350,28350,28350,0
|
|
20250415,163200,1118375525,28350,28350,28350,28350,0
|
|
20250415,163100,1118375525,28350,28350,28350,28350,0
|
|
20250415,163000,1118375525,28350,28350,28350,28350,0
|
|
20250415,162900,1118375525,28350,28350,28350,28350,0
|
|
20250415,162800,1118375525,28350,28350,28350,28350,0
|
|
20250415,162700,1118375525,28350,28350,28350,28350,0
|
|
20250415,162600,1118375525,28350,28350,28350,28350,0
|
|
20250415,162500,1118375525,28350,28350,28350,28350,0
|
|
20250415,162400,1118375525,28350,28350,28350,28350,0
|
|
20250415,162300,1118375525,28350,28350,28350,28350,0
|
|
20250415,162200,1118375525,28350,28350,28350,28350,0
|
|
20250415,162100,1118375525,28350,28350,28350,28350,0
|
|
20250415,162000,1118375525,28350,28350,28350,28350,0
|
|
20250415,161900,1118375525,28350,28350,28350,28350,0
|
|
20250415,161800,1118375525,28350,28350,28350,28350,0
|
|
20250415,161700,1118375525,28350,28350,28350,28350,0
|
|
20250415,161600,1118375525,28350,28350,28350,28350,0
|
|
20250415,161500,1118375525,28350,28350,28350,28350,0
|
|
20250415,161400,1118375525,28350,28350,28350,28350,0
|
|
20250415,161300,1118375525,28350,28350,28350,28350,0
|
|
20250415,161200,1118375525,28350,28350,28350,28350,0
|
|
20250415,161100,1118375525,28350,28350,28350,28350,0
|
|
20250415,161000,1118375525,28350,28350,28350,28350,0
|
|
20250415,160900,1118375525,28350,28350,28350,28350,0
|
|
20250415,160800,1118375525,28350,28350,28350,28350,0
|
|
20250415,160700,1118375525,28350,28350,28350,28350,520
|
|
20250415,160600,1118375525,28350,28350,28350,28350,0
|
|
20250415,160500,1118375525,28350,28350,28350,28350,0
|
|
20250415,160400,1118375525,28350,28350,28350,28350,0
|
|
20250415,160300,1118375525,28350,28350,28350,28350,0
|
|
20250415,160200,1118375525,28350,28350,28350,28350,0
|
|
20250415,160100,1118375525,28350,28350,28350,28350,0
|
|
20250415,160000,1118375525,28350,28350,28350,28350,0
|
|
20250415,155900,1118375525,28350,28350,28350,28350,0
|
|
20250415,155800,1118375525,28350,28350,28350,28350,0
|
|
20250415,155700,1118375525,28350,28350,28350,28350,0
|
|
20250415,155600,1118375525,28350,28350,28350,28350,0
|
|
20250415,155500,1118375525,28350,28350,28350,28350,0
|
|
20250415,155400,1118375525,28350,28350,28350,28350,0
|
|
20250415,155300,1118375525,28350,28350,28350,28350,0
|
|
20250415,155200,1118375525,28350,28350,28350,28350,0
|
|
20250415,155100,1118375525,28350,28350,28350,28350,0
|
|
20250415,155000,1118375525,28350,28350,28350,28350,0
|
|
20250415,154900,1118375525,28350,28350,28350,28350,0
|
|
20250415,154800,1118375525,28350,28350,28350,28350,0
|
|
20250415,154700,1118375525,28350,28350,28350,28350,0
|
|
20250415,154600,1118375525,28350,28350,28350,28350,0
|
|
20250415,154500,1118375525,28350,28350,28350,28350,0
|
|
20250415,154400,1118375525,28350,28350,28350,28350,0
|
|
20250415,154300,1118375525,28350,28350,28350,28350,0
|
|
20250415,154200,1118375525,28350,28350,28350,28350,0
|
|
20250415,154100,1118375525,28350,28350,28350,28350,0
|
|
20250415,154000,1118375525,28350,28350,28350,28350,0
|
|
20250415,153900,1118375525,28350,28350,28350,28350,0
|
|
20250415,153800,1118375525,28350,28350,28350,28350,0
|
|
20250415,153700,1118375525,28350,28350,28350,28350,520
|
|
20250415,153600,1118375525,28350,28350,28350,28350,0
|
|
20250415,153500,1118375525,28350,28350,28350,28350,0
|
|
20250415,153400,1118375525,28350,28350,28350,28350,0
|
|
20250415,153300,1118375525,28350,28350,28350,28350,0
|
|
20250415,153200,1118375525,28350,28350,28350,28350,0
|
|
20250415,153100,1118375525,28350,28350,28350,28350,0
|
|
20250415,153000,1118375525,28350,28350,28350,28350,520
|
|
20250415,152900,1103633525,28400,28400,28400,28400,0
|
|
20250415,152800,1103633525,28400,28400,28400,28400,0
|
|
20250415,152700,1103633525,28400,28400,28400,28400,0
|
|
20250415,152600,1103633525,28400,28400,28400,28400,0
|
|
20250415,152500,1103633525,28400,28400,28400,28400,0
|
|
20250415,152400,1103633525,28400,28400,28400,28400,0
|
|
20250415,152300,1103633525,28400,28400,28400,28400,0
|
|
20250415,152200,1103633525,28400,28400,28400,28400,0
|
|
20250415,152100,1103633525,28400,28400,28400,28400,0
|
|
20250415,152000,1103633525,28400,28400,28400,28400,0
|
|
20250415,151900,1103633525,28400,28350,28400,28350,151
|
|
20250415,151800,1099347775,28350,28350,28350,28350,111
|
|
20250415,151700,1096200925,28400,28350,28400,28350,76
|
|
20250415,151600,1094044675,28400,28375,28400,28350,121
|
|
20250415,151500,1090610325,28400,28400,28400,28400,0
|
|
20250415,151400,1090610325,28400,28400,28400,28400,10
|
|
20250415,151300,1090326325,28400,28400,28400,28400,0
|
|
20250415,151200,1090326325,28400,28400,28400,28400,2
|
|
20250415,151100,1090269525,28400,28400,28400,28400,59
|
|
20250415,151000,1088593925,28450,28350,28450,28350,205
|
|
20250415,150900,1082772425,28350,28350,28350,28350,0
|
|
20250415,150800,1082772425,28350,28350,28350,28350,43
|
|
20250415,150700,1081553375,28350,28400,28400,28350,95
|
|
20250415,150600,1078857625,28350,28350,28350,28350,172
|
|
20250415,150500,1073981425,28350,28350,28350,28350,40
|
|
20250415,150400,1072847425,28400,28400,28400,28400,177
|
|
20250415,150300,1067820625,28400,28350,28400,28350,94
|
|
20250415,150200,1065152775,28350,28400,28400,28350,62
|
|
20250415,150100,1063395025,28350,28350,28350,28350,7
|
|
20250415,150000,1063196575,28350,28350,28350,28350,42
|
|
20250415,145900,1062005875,28350,28350,28400,28350,9
|
|
20250415,145800,1061750625,28400,28400,28400,28400,481
|
|
20250415,145700,1048090225,28300,28350,28350,28300,115
|
|
20250415,145600,1044832275,28300,28300,28300,28300,2
|
|
20250415,145500,1044775675,28250,28300,28350,28250,140
|
|
20250415,145400,1040809825,28300,28300,28350,28300,207
|
|
20250415,145300,1034951475,28300,28300,28300,28300,3
|
|
20250415,145200,1034866575,28350,28300,28350,28300,52
|
|
20250415,145100,1033394475,28300,28300,28300,28300,40
|
|
20250415,145000,1032262475,28350,28300,28350,28300,44
|
|
20250415,144900,1031017125,28350,28350,28350,28300,5
|
|
20250415,144800,1030875475,28350,28300,28350,28300,150
|
|
20250415,144700,1026624975,28350,28350,28350,28350,35
|
|
20250415,144600,1025632725,28350,28300,28350,28300,43
|
|
20250415,144500,1024413775,28300,28300,28300,28300,39
|
|
20250415,144400,1023310075,28300,28300,28300,28300,8
|
|
20250415,144300,1023083675,28350,28350,28400,28300,328
|
|
20250415,144200,1013786825,28350,28300,28350,28300,8
|
|
20250415,144100,1013560275,28300,28350,28350,28300,4
|
|
20250415,144000,1013446975,28350,28300,28350,28300,729
|
|
20250415,143900,992815325,28300,28350,28350,28300,9
|
|
20250415,143800,992560475,28350,28300,28350,28300,52
|
|
20250415,143700,991088375,28300,28300,28300,28300,8
|
|
20250415,143600,990861975,28300,28250,28350,28250,242
|
|
20250415,143500,984005375,28300,28300,28300,28300,37
|
|
20250415,143400,982958275,28250,28300,28300,28250,43
|
|
20250415,143300,981741625,28250,28250,28250,28250,40
|
|
20250415,143200,980611625,28250,28250,28250,28250,1
|
|
20250415,143100,980583375,28350,28250,28350,28250,203
|
|
20250415,143000,974840725,28300,28200,28300,28200,7
|
|
20250415,142900,974642925,28300,28200,28300,28200,53
|
|
20250415,142800,973147325,28200,28300,28300,28200,190
|
|
20250415,142700,967773725,28200,28250,28250,28200,32
|
|
20250415,142600,966871225,28200,28200,28250,28200,46
|
|
20250415,142500,965573925,28200,28200,28200,28200,54
|
|
20250415,142400,964051125,28200,28300,28300,28200,146
|
|
20250415,142300,959923725,28300,28300,28300,28300,25
|
|
20250415,142200,959216225,28250,28250,28250,28250,76
|
|
20250415,142100,957069225,28250,28250,28300,28250,111
|
|
20250415,142000,953928175,28200,28200,28200,28200,2
|
|
20250415,141900,953871775,28250,28275,28275,28250,49
|
|
20250415,141800,952487275,28250,28250,28250,28250,8
|
|
20250415,141700,952261275,28250,28250,28250,28250,78
|
|
20250415,141600,950057775,28250,28300,28300,28250,8
|
|
20250415,141500,949831675,28300,28200,28300,28200,145
|
|
20250415,141400,945732175,28250,28250,28250,28200,78
|
|
20250415,141300,943528725,28250,28150,28250,28150,45
|
|
20250415,141200,942260925,28150,28100,28250,28100,57
|
|
20250415,141100,940652975,28150,28100,28150,28100,6
|
|
20250415,141000,940484225,28100,28200,28200,28100,50
|
|
20250415,140900,939074425,28100,28150,28150,28100,137
|
|
20250415,140800,935219675,28150,28150,28150,28150,6
|
|
20250415,140700,935050775,28150,28150,28150,28150,37
|
|
20250415,140600,934009225,28150,28150,28200,28150,10
|
|
20250415,140500,933727525,28150,28150,28150,28150,41
|
|
20250415,140400,932573375,28200,28200,28200,28200,12
|
|
20250415,140300,932234975,28200,28150,28200,28150,76
|
|
20250415,140200,930093825,28150,28150,28200,28150,5
|
|
20250415,140100,929952975,28150,28150,28150,28150,4
|
|
20250415,140000,929840375,28150,28150,28150,28150,48
|
|
20250415,135900,928489175,28200,28150,28200,28150,49
|
|
20250415,135800,927107425,28150,28150,28150,28150,91
|
|
20250415,135700,924545775,28150,28150,28150,28150,1
|
|
20250415,135600,924517625,28150,28150,28150,28150,39
|
|
20250415,135500,923419775,28150,28200,28200,28150,46
|
|
20250415,135400,922124425,28200,28200,28200,28200,34
|
|
20250415,135300,921165625,28200,28200,28250,28150,345
|
|
20250415,135200,911438425,28250,28200,28250,28200,3
|
|
20250415,135100,911353775,28250,28150,28250,28150,76
|
|
20250415,135000,909214175,28150,28250,28250,28150,7
|
|
20250415,134900,909016925,28150,28150,28150,28150,1
|
|
20250415,134800,908988775,28150,28200,28250,28150,302
|
|
20250415,134700,900461275,28200,28150,28200,28150,39
|
|
20250415,134600,899361575,28150,28150,28150,28150,39
|
|
20250415,134500,898263725,28150,28150,28150,28150,21
|
|
20250415,134400,897672575,28200,28200,28200,28150,68
|
|
20250415,134300,895756875,28150,28150,28150,28150,5
|
|
20250415,134200,895616125,28200,28200,28200,28200,0
|
|
20250415,134100,895616125,28200,28200,28250,28200,112
|
|
20250415,134000,892454175,28150,28150,28150,28150,44
|
|
20250415,133900,891215575,28150,28150,28200,28150,99
|
|
20250415,133800,888427325,28200,28200,28200,28200,64
|
|
20250415,133700,886622525,28150,28150,28150,28150,47
|
|
20250415,133600,885299475,28150,28150,28150,28150,56
|
|
20250415,133500,883723075,28150,28150,28150,28150,6
|
|
20250415,133400,883554175,28150,28150,28150,28150,37
|
|
20250415,133300,882512625,28150,28200,28200,28150,126
|
|
20250415,133200,878962575,28150,28150,28250,28150,119
|
|
20250415,133100,875612525,28200,28150,28200,28150,46
|
|
20250415,133000,874317475,28150,28150,28200,28150,45
|
|
20250415,132900,873050625,28200,28150,28250,28150,5
|
|
20250415,132800,872909575,28150,28200,28200,28150,44
|
|
20250415,132700,871670675,28200,28250,28250,28150,161
|
|
20250415,132600,867128375,28200,28150,28200,28150,135
|
|
20250415,132500,863323275,28150,28150,28150,28150,76
|
|
20250415,132400,861183875,28150,28200,28200,28150,475
|
|
20250415,132300,847805225,28200,28250,28250,28200,445
|
|
20250415,132200,835250425,28200,28250,28250,28200,205
|
|
20250415,132100,829461325,28250,28250,28250,28250,2
|
|
20250415,132000,829404825,28250,28250,28250,28250,374
|
|
20250415,131900,818839325,28250,28250,28250,28250,40
|
|
20250415,131800,817709325,28250,28250,28250,28250,44
|
|
20250415,131700,816466325,28300,28300,28300,28300,71
|
|
20250415,131600,814457025,28300,28300,28300,28300,0
|
|
20250415,131500,814457025,28300,28300,28300,28250,276
|
|
20250415,131400,806648225,28300,28350,28350,28300,11
|
|
20250415,131300,806336675,28300,28350,28350,28300,110
|
|
20250415,131200,803220225,28300,28300,28300,28300,24
|
|
20250415,131100,802541025,28300,28300,28350,28300,231
|
|
20250415,131000,795996225,28300,28300,28300,28300,67
|
|
20250415,130900,794100125,28250,28250,28300,28250,340
|
|
20250415,130800,784483975,28250,28250,28250,28250,97
|
|
20250415,130700,781743725,28250,28200,28250,28200,218
|
|
20250415,130600,775585625,28200,28200,28200,28200,63
|
|
20250415,130500,773809025,28200,28200,28200,28200,1
|
|
20250415,130400,773780825,28200,28200,28200,28200,8
|
|
20250415,130300,773555225,28200,28200,28200,28200,39
|
|
20250415,130200,772455425,28200,28200,28200,28200,9
|
|
20250415,130100,772201625,28200,28200,28200,28200,40
|
|
20250415,130000,771073625,28200,28200,28200,28200,2
|
|
20250415,125900,771017225,28200,28200,28200,28200,52
|
|
20250415,125800,769550825,28200,28200,28200,28200,1
|
|
20250415,125700,769522625,28200,28200,28200,28200,4
|
|
20250415,125600,769409825,28200,28200,28200,28200,54
|
|
20250415,125500,767887025,28200,28200,28200,28200,40
|
|
20250415,125400,766759025,28200,28200,28250,28200,214
|
|
20250415,125300,760717875,28200,28200,28200,28200,8
|
|
20250415,125200,760492275,28200,28200,28200,28200,68
|
|
20250415,125100,758574675,28200,28200,28200,28150,10
|
|
20250415,125000,758292875,28150,28150,28150,28150,2
|
|
20250415,124900,758236575,28200,28150,28200,28150,145
|
|
20250415,124800,754151825,28200,28200,28200,28150,10
|
|
20250415,124700,753870025,28150,28150,28150,28150,37
|
|
20250415,124600,752828475,28150,28200,28200,28150,43
|
|
20250415,124500,751617575,28200,28200,28200,28200,38
|
|
20250415,124400,750545975,28200,28200,28200,28200,208
|
|
20250415,124300,744680375,28200,28200,28200,28200,42
|
|
20250415,124200,743495975,28200,28200,28200,28200,37
|
|
20250415,124100,742452575,28200,28200,28200,28200,12
|
|
20250415,124000,742114175,28200,28150,28200,28150,79
|
|
20250415,123900,739888475,28200,28150,28200,28150,55
|
|
20250415,123800,738337575,28150,28150,28150,28150,5
|
|
20250415,123700,738196825,28250,28200,28250,28150,131
|
|
20250415,123600,734503925,28150,28100,28200,28100,95
|
|
20250415,123500,731832075,28150,28150,28150,28150,40
|
|
20250415,123400,730706075,28150,28150,28150,28150,1
|
|
20250415,123300,730677925,28150,28150,28250,28150,45
|
|
20250415,123200,729410875,28150,28200,28200,28150,84
|
|
20250415,123100,727044675,28200,28150,28200,28150,101
|
|
20250415,123000,724196725,28150,28150,28150,28150,47
|
|
20250415,122900,722873675,28150,28150,28150,28150,0
|
|
20250415,122800,722873675,28150,28150,28200,28150,47
|
|
20250415,122700,721550525,28150,28150,28150,28150,10
|
|
20250415,122600,721269025,28150,28150,28150,28150,77
|
|
20250415,122500,719101475,28150,28150,28150,28150,2
|
|
20250415,122400,719045175,28150,28150,28150,28150,2
|
|
20250415,122300,718988875,28150,28150,28150,28150,47
|
|
20250415,122200,717665825,28150,28150,28150,28150,3
|
|
20250415,122100,717581375,28150,28150,28150,28150,45
|
|
20250415,122000,716314625,28150,28150,28150,28150,10
|
|
20250415,121900,716033125,28150,28150,28150,28150,2
|
|
20250415,121800,715976825,28150,28125,28175,28125,94
|
|
20250415,121700,713330650,28125,28125,28125,28125,7
|
|
20250415,121600,713133775,28150,28100,28150,28100,100
|
|
20250415,121500,710322525,28100,28100,28100,28100,4
|
|
20250415,121400,710210125,28100,28100,28100,28100,48
|
|
20250415,121300,708861325,28100,28100,28100,28100,4
|
|
20250415,121200,708748925,28150,28100,28150,28100,9
|
|
20250415,121100,708495675,28100,28200,28200,28100,43
|
|
20250415,121000,707287075,28150,28100,28150,28100,12
|
|
20250415,120900,706949525,28150,28100,28150,28100,38
|
|
20250415,120800,705881625,28100,28100,28150,28100,7
|
|
20250415,120700,705684825,28100,28100,28100,28100,38
|
|
20250415,120600,704617025,28150,28200,28225,28150,4
|
|
20250415,120500,704504250,28200,28150,28200,28150,55
|
|
20250415,120400,702953600,28150,28150,28150,28150,42
|
|
20250415,120300,701771300,28150,28100,28150,28100,45
|
|
20250415,120200,700504950,28150,28100,28150,28100,49
|
|
20250415,120100,699127550,28100,28100,28100,28100,2
|
|
20250415,120000,699071350,28150,28100,28150,28100,73
|
|
20250415,115900,697018450,28100,28100,28100,28100,1
|
|
20250415,115800,696990350,28100,28100,28100,28100,7
|
|
20250415,115700,696793650,28100,28100,28100,28100,44
|
|
20250415,115600,695557250,28200,28200,28200,28200,2
|
|
20250415,115500,695500850,28100,28150,28150,28100,51
|
|
20250415,115400,694067500,28100,28100,28100,28100,9
|
|
20250415,115300,693814600,28100,28100,28100,28100,4
|
|
20250415,115200,693702200,28100,28150,28150,28100,120
|
|
20250415,115100,690326350,28100,28050,28100,28050,107
|
|
20250415,115000,687320100,28000,28050,28050,28000,72
|
|
20250415,114900,685302300,28100,28100,28100,28050,28
|
|
20250415,114800,684515550,28050,28050,28050,28050,46
|
|
20250415,114700,683225250,28050,28050,28050,28050,8
|
|
20250415,114600,683000850,28100,28100,28100,28100,77
|
|
20250415,114500,680837150,28050,28000,28050,28000,261
|
|
20250415,114400,673518600,28000,28000,28000,28000,0
|
|
20250415,114300,673518600,28000,28000,28000,28000,80
|
|
20250415,114200,671278600,28050,28050,28050,28000,155
|
|
20250415,114100,666933100,28000,28000,28100,28000,39
|
|
20250415,114000,665840900,28050,28050,28050,28050,360
|
|
20250415,113900,655742900,28050,28050,28050,28050,1
|
|
20250415,113800,655714850,28100,28050,28100,28050,46
|
|
20250415,113700,654424450,28050,28050,28050,28050,9
|
|
20250415,113600,654172000,28050,28050,28050,28050,74
|
|
20250415,113500,652096300,28100,28100,28100,28050,45
|
|
20250415,113400,650832350,28050,28050,28050,28050,43
|
|
20250415,113300,649626200,28050,28100,28100,28050,380
|
|
20250415,113200,638950150,28100,28050,28100,28050,88
|
|
20250415,113100,636478700,28050,28050,28050,28050,38
|
|
20250415,113000,635412800,28050,28100,28100,28050,38
|
|
20250415,112900,634346800,28050,28100,28100,28050,99
|
|
20250415,112800,631569350,28100,28100,28100,28100,62
|
|
20250415,112700,629827150,28050,28050,28100,28050,90
|
|
20250415,112600,627300600,28050,28150,28150,28050,44
|
|
20250415,112500,626065700,28050,28150,28150,28050,167
|
|
20250415,112400,621367800,28150,28150,28150,28050,279
|
|
20250415,112300,613526600,28100,28150,28150,28100,70
|
|
20250415,112200,611556150,28100,28150,28150,28100,228
|
|
20250415,112100,605143250,28150,28200,28200,28150,3
|
|
20250415,112000,605058700,28200,28200,28200,28200,65
|
|
20250415,111900,603225700,28200,28200,28200,28200,55
|
|
20250415,111800,601674700,28200,28200,28200,28200,139
|
|
20250415,111700,597754900,28200,28150,28200,28150,210
|
|
20250415,111600,591836600,28150,28150,28150,28150,38
|
|
20250415,111500,590766900,28150,28100,28150,28100,163
|
|
20250415,111400,586182750,28150,28050,28150,28050,186
|
|
20250415,111300,580950900,28050,28050,28150,28050,47
|
|
20250415,111200,579632350,28050,28050,28100,28050,175
|
|
20250415,111100,574720150,28050,28100,28100,28050,65
|
|
20250415,111000,572893850,28100,28100,28150,28100,41
|
|
20250415,110900,571741700,28150,28100,28150,28100,20
|
|
20250415,110800,571179450,28100,28100,28100,28100,1
|
|
20250415,110700,571151350,28100,28100,28100,28100,36
|
|
20250415,110600,570139750,28150,28100,28150,28050,404
|
|
20250415,110500,558781000,28150,28150,28200,28100,414
|
|
20250415,110400,547121850,28200,28150,28200,28150,78
|
|
20250415,110300,544922750,28150,28150,28200,28100,348
|
|
20250415,110200,535123550,28100,28100,28150,28100,33
|
|
20250415,110100,534196150,28200,28150,28200,28100,90
|
|
20250415,110000,531661700,28200,28100,28200,28100,69
|
|
20250415,105900,529718050,28150,28100,28150,28100,10
|
|
20250415,105800,529436700,28100,28100,28100,28100,36
|
|
20250415,105700,528425100,28200,28200,28200,28150,216
|
|
20250415,105600,522338900,28150,28100,28150,28100,64
|
|
20250415,105500,520539250,28150,28150,28150,28150,170
|
|
20250415,105400,515753750,28150,28150,28150,28150,3
|
|
20250415,105300,515669300,28150,28150,28150,28150,46
|
|
20250415,105200,514374400,28150,28150,28150,28150,42
|
|
20250415,105100,513192100,28150,28200,28200,28150,42
|
|
20250415,105000,512007800,28200,28200,28200,28200,14
|
|
20250415,104900,511613000,28200,28200,28200,28200,2
|
|
20250415,104800,511556600,28200,28200,28200,28200,92
|
|
20250415,104700,508962200,28200,28200,28200,28200,0
|
|
20250415,104600,508962200,28200,28200,28200,28200,71
|
|
20250415,104500,506960000,28250,28250,28250,28250,22
|
|
20250415,104400,506338500,28200,28200,28200,28200,35
|
|
20250415,104300,505351500,28200,28250,28250,28200,18
|
|
20250415,104200,504843400,28250,28250,28250,28250,50
|
|
20250415,104100,503430900,28200,28200,28200,28200,38
|
|
20250415,104000,502359300,28250,28250,28250,28250,0
|
|
20250415,103900,502359300,28250,28200,28250,28200,263
|
|
20250415,103800,494931350,28200,28200,28200,28200,0
|
|
20250415,103700,494931350,28200,28200,28200,28200,77
|
|
20250415,103600,492759950,28200,28200,28200,28200,0
|
|
20250415,103500,492759950,28200,28200,28200,28200,227
|
|
20250415,103400,486358550,28200,28200,28200,28200,72
|
|
20250415,103300,484328150,28200,28200,28200,28200,67
|
|
20250415,103200,482438750,28200,28200,28200,28200,117
|
|
20250415,103100,479139350,28200,28150,28200,28150,102
|
|
20250415,103000,476266050,28200,28150,28200,28150,85
|
|
20250415,102900,473870800,28250,28250,28250,28250,2
|
|
20250415,102800,473814300,28150,28150,28150,28150,0
|
|
20250415,102700,473814300,28150,28200,28250,28150,175
|
|
20250415,102600,468881200,28200,28250,28250,28200,10
|
|
20250415,102500,468599050,28150,28150,28150,28150,36
|
|
20250415,102400,467585650,28200,28200,28250,28200,47
|
|
20250415,102300,466260150,28250,28250,28250,28250,4
|
|
20250415,102200,466147150,28200,28250,28250,28200,145
|
|
20250415,102100,462056800,28250,28250,28250,28250,70
|
|
20250415,102000,460079300,28300,28250,28300,28200,495
|
|
20250415,101900,446097150,28250,28200,28250,28200,142
|
|
20250415,101800,442088850,28150,28150,28150,28150,40
|
|
20250415,101700,440962850,28200,28200,28200,28150,69
|
|
20250415,101600,439017500,28250,28250,28250,28250,40
|
|
20250415,101500,437887500,28250,28250,28250,28250,1
|
|
20250415,101400,437859250,28250,28250,28250,28200,347
|
|
20250415,101300,428073650,28250,28150,28250,28150,652
|
|
20250415,101200,409680300,28200,28100,28200,28100,9
|
|
20250415,101100,409427200,28200,28150,28200,28100,134
|
|
20250415,101000,405655250,28150,28150,28150,28150,22
|
|
20250415,100900,405035950,28200,28100,28200,28100,674
|
|
20250415,100800,386081550,28050,28050,28050,28050,90
|
|
20250415,100700,383557050,28050,28000,28050,28000,383
|
|
20250415,100600,372831000,28050,28050,28050,28050,32
|
|
20250415,100500,371933400,28100,28050,28100,28050,144
|
|
20250415,100400,367889800,28050,28100,28100,28050,364
|
|
20250415,100300,357679350,28100,28100,28100,28100,5
|
|
20250415,100200,357538850,28050,28100,28100,28050,37
|
|
20250415,100100,356500900,28050,28050,28050,28050,6
|
|
20250415,100000,356332600,28050,28050,28050,28050,4
|
|
20250415,095900,356220400,28050,28050,28050,28050,52
|
|
20250415,095800,354761800,28050,28050,28050,28050,108
|
|
20250415,095700,351732400,28100,28050,28100,28050,58
|
|
20250415,095600,350103000,28050,28050,28050,28050,41
|
|
20250415,095500,348952950,28050,28050,28050,28050,7
|
|
20250415,095400,348756600,28050,28050,28050,28050,0
|
|
20250415,095300,348756600,28050,28050,28050,28050,7
|
|
20250415,095200,348560250,28050,28100,28100,28050,41
|
|
20250415,095100,347410150,28050,28050,28050,28050,39
|
|
20250415,095000,346316200,28050,28100,28100,28050,107
|
|
20250415,094900,343314800,28100,28050,28100,28050,51
|
|
20250415,094800,341883450,28050,28100,28100,28050,144
|
|
20250415,094700,337838400,28100,28100,28200,28100,111
|
|
20250415,094600,334719200,28100,28150,28150,28100,114
|
|
20250415,094500,331510550,28200,28150,28200,28150,209
|
|
20250415,094400,325617200,28200,28200,28200,28200,30
|
|
20250415,094300,324771200,28150,28150,28150,28150,65
|
|
20250415,094200,322941450,28150,28200,28250,28150,902
|
|
20250415,094100,297516550,28150,28200,28200,28150,95
|
|
20250415,094000,294838000,28250,28250,28250,28150,362
|
|
20250415,093900,284615000,28300,28200,28300,28200,127
|
|
20250415,093800,281029350,28200,28200,28250,28200,14
|
|
20250415,093700,280634400,28200,28100,28200,28100,9
|
|
20250415,093600,280380700,28150,28150,28150,28150,60
|
|
20250415,093500,278691700,28100,28100,28100,28100,0
|
|
20250415,093400,278691700,28100,28000,28100,28000,119
|
|
20250415,093300,275347900,28050,28000,28050,28000,176
|
|
20250415,093200,270418300,28000,28050,28050,28000,30
|
|
20250415,093100,269577800,28000,28000,28050,28000,346
|
|
20250415,093000,259884400,28000,28000,28000,28000,18
|
|
20250415,092900,259380400,27900,27900,27900,27900,10
|
|
20250415,092800,259101400,28000,27950,28000,27900,802
|
|
20250415,092700,236685900,27950,27950,27950,27950,31
|
|
20250415,092600,235819450,27950,27950,27950,27950,0
|
|
20250415,092500,235819450,27950,27950,27950,27950,215
|
|
20250415,092400,229810200,27900,27950,27950,27900,40
|
|
20250415,092300,228693100,27950,27900,27950,27900,83
|
|
20250415,092200,226373850,27950,27900,27950,27850,34
|
|
20250415,092100,225425500,27900,27900,27950,27850,72
|
|
20250415,092000,223416950,27900,27850,27900,27850,38
|
|
20250415,091900,222357650,27900,27900,27900,27900,120
|
|
20250415,091800,219009650,27900,27900,27900,27900,291
|
|
20250415,091700,210890750,27900,27850,27900,27850,62
|
|
20250415,091600,209163750,27900,27900,27900,27850,462
|
|
20250415,091500,196278650,27800,27850,27850,27800,66
|
|
20250415,091400,194441450,27850,27800,27850,27800,339
|
|
20250415,091300,185015150,27750,27750,27750,27750,33
|
|
20250415,091200,184099400,27750,27750,27750,27750,89
|
|
20250415,091100,181629650,27700,27800,27800,27700,239
|
|
20250415,091000,174990550,27800,27900,27900,27800,104
|
|
20250415,090900,172096100,27850,27900,27900,27850,74
|
|
20250415,090800,170034950,27950,27950,27950,27950,18
|
|
20250415,090700,169531850,27950,27900,27950,27900,122
|
|
20250415,090600,166122700,27850,27850,27850,27600,828
|
|
20250415,090500,143087200,27850,27800,27950,27800,55
|
|
20250415,090400,141555200,27900,28100,28100,27900,406
|
|
20250415,090300,130159450,28200,28300,28350,28200,2713
|
|
20250415,090200,53581450,28300,28200,28300,28200,101
|
|
20250415,090100,50733150,28200,28250,28250,28200,824
|
|
20250415,090000,27495400,28250,28350,28350,28250,970
|