580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,183700,1278162350,28050,28050,28050,28050,615
|
|
20250417,183600,1278162350,28050,28050,28050,28050,0
|
|
20250417,183500,1278162350,28050,28050,28050,28050,0
|
|
20250417,183400,1278162350,28050,28050,28050,28050,0
|
|
20250417,183300,1278162350,28050,28050,28050,28050,0
|
|
20250417,183200,1278162350,28050,28050,28050,28050,0
|
|
20250417,183100,1278162350,28050,28050,28050,28050,0
|
|
20250417,183000,1278162350,28050,28050,28050,28050,0
|
|
20250417,182900,1278162350,28050,28050,28050,28050,0
|
|
20250417,182800,1278162350,28050,28050,28050,28050,0
|
|
20250417,182700,1278162350,28050,28050,28050,28050,0
|
|
20250417,182600,1278162350,28050,28050,28050,28050,0
|
|
20250417,182500,1278162350,28050,28050,28050,28050,0
|
|
20250417,182400,1278162350,28050,28050,28050,28050,0
|
|
20250417,182300,1278162350,28050,28050,28050,28050,0
|
|
20250417,182200,1278162350,28050,28050,28050,28050,0
|
|
20250417,182100,1278162350,28050,28050,28050,28050,0
|
|
20250417,182000,1278162350,28050,28050,28050,28050,0
|
|
20250417,181900,1278162350,28050,28050,28050,28050,0
|
|
20250417,181800,1278162350,28050,28050,28050,28050,0
|
|
20250417,181700,1278162350,28050,28050,28050,28050,0
|
|
20250417,181600,1278162350,28050,28050,28050,28050,0
|
|
20250417,181500,1278162350,28050,28050,28050,28050,0
|
|
20250417,181400,1278162350,28050,28050,28050,28050,0
|
|
20250417,181300,1278162350,28050,28050,28050,28050,0
|
|
20250417,181200,1278162350,28050,28050,28050,28050,0
|
|
20250417,181100,1278162350,28050,28050,28050,28050,0
|
|
20250417,181000,1278162350,28050,28050,28050,28050,0
|
|
20250417,180900,1278162350,28050,28050,28050,28050,0
|
|
20250417,180800,1278162350,28050,28050,28050,28050,0
|
|
20250417,180700,1278162350,28050,28050,28050,28050,615
|
|
20250417,180600,1278162350,28050,28050,28050,28050,0
|
|
20250417,180500,1278162350,28050,28050,28050,28050,0
|
|
20250417,180400,1278162350,28050,28050,28050,28050,0
|
|
20250417,180300,1278162350,28050,28050,28050,28050,0
|
|
20250417,180200,1278162350,28050,28050,28050,28050,0
|
|
20250417,180100,1278162350,28050,28050,28050,28050,0
|
|
20250417,180000,1278162350,28050,28050,28050,28050,0
|
|
20250417,175900,1278162350,28050,28050,28050,28050,0
|
|
20250417,175800,1278162350,28050,28050,28050,28050,0
|
|
20250417,175700,1278162350,28050,28050,28050,28050,0
|
|
20250417,175600,1278162350,28050,28050,28050,28050,0
|
|
20250417,175500,1278162350,28050,28050,28050,28050,0
|
|
20250417,175400,1278162350,28050,28050,28050,28050,0
|
|
20250417,175300,1278162350,28050,28050,28050,28050,0
|
|
20250417,175200,1278162350,28050,28050,28050,28050,0
|
|
20250417,175100,1278162350,28050,28050,28050,28050,0
|
|
20250417,175000,1278162350,28050,28050,28050,28050,0
|
|
20250417,174900,1278162350,28050,28050,28050,28050,0
|
|
20250417,174800,1278162350,28050,28050,28050,28050,0
|
|
20250417,174700,1278162350,28050,28050,28050,28050,0
|
|
20250417,174600,1278162350,28050,28050,28050,28050,0
|
|
20250417,174500,1278162350,28050,28050,28050,28050,0
|
|
20250417,174400,1278162350,28050,28050,28050,28050,0
|
|
20250417,174300,1278162350,28050,28050,28050,28050,0
|
|
20250417,174200,1278162350,28050,28050,28050,28050,0
|
|
20250417,174100,1278162350,28050,28050,28050,28050,0
|
|
20250417,174000,1278162350,28050,28050,28050,28050,0
|
|
20250417,173900,1278162350,28050,28050,28050,28050,0
|
|
20250417,173800,1278162350,28050,28050,28050,28050,0
|
|
20250417,173700,1278162350,28050,28050,28050,28050,615
|
|
20250417,173600,1278162350,28050,28050,28050,28050,0
|
|
20250417,173500,1278162350,28050,28050,28050,28050,0
|
|
20250417,173400,1278162350,28050,28050,28050,28050,0
|
|
20250417,173300,1278162350,28050,28050,28050,28050,0
|
|
20250417,173200,1278162350,28050,28050,28050,28050,0
|
|
20250417,173100,1278162350,28050,28050,28050,28050,0
|
|
20250417,173000,1278162350,28050,28050,28050,28050,0
|
|
20250417,172900,1278162350,28050,28050,28050,28050,0
|
|
20250417,172800,1278162350,28050,28050,28050,28050,0
|
|
20250417,172700,1278162350,28050,28050,28050,28050,0
|
|
20250417,172600,1278162350,28050,28050,28050,28050,0
|
|
20250417,172500,1278162350,28050,28050,28050,28050,0
|
|
20250417,172400,1278162350,28050,28050,28050,28050,0
|
|
20250417,172300,1278162350,28050,28050,28050,28050,0
|
|
20250417,172200,1278162350,28050,28050,28050,28050,0
|
|
20250417,172100,1278162350,28050,28050,28050,28050,0
|
|
20250417,172000,1278162350,28050,28050,28050,28050,0
|
|
20250417,171900,1278162350,28050,28050,28050,28050,0
|
|
20250417,171800,1278162350,28050,28050,28050,28050,0
|
|
20250417,171700,1278162350,28050,28050,28050,28050,0
|
|
20250417,171600,1278162350,28050,28050,28050,28050,0
|
|
20250417,171500,1278162350,28050,28050,28050,28050,0
|
|
20250417,171400,1278162350,28050,28050,28050,28050,0
|
|
20250417,171300,1278162350,28050,28050,28050,28050,0
|
|
20250417,171200,1278162350,28050,28050,28050,28050,0
|
|
20250417,171100,1278162350,28050,28050,28050,28050,0
|
|
20250417,171000,1278162350,28050,28050,28050,28050,0
|
|
20250417,170900,1278162350,28050,28050,28050,28050,0
|
|
20250417,170800,1278162350,28050,28050,28050,28050,0
|
|
20250417,170700,1278162350,28050,28050,28050,28050,615
|
|
20250417,170600,1278162350,28050,28050,28050,28050,0
|
|
20250417,170500,1278162350,28050,28050,28050,28050,0
|
|
20250417,170400,1278162350,28050,28050,28050,28050,0
|
|
20250417,170300,1278162350,28050,28050,28050,28050,0
|
|
20250417,170200,1278162350,28050,28050,28050,28050,0
|
|
20250417,170100,1278162350,28050,28050,28050,28050,0
|
|
20250417,170000,1278162350,28050,28050,28050,28050,0
|
|
20250417,165900,1278162350,28050,28050,28050,28050,0
|
|
20250417,165800,1278162350,28050,28050,28050,28050,0
|
|
20250417,165700,1278162350,28050,28050,28050,28050,0
|
|
20250417,165600,1278162350,28050,28050,28050,28050,0
|
|
20250417,165500,1278162350,28050,28050,28050,28050,0
|
|
20250417,165400,1278162350,28050,28050,28050,28050,0
|
|
20250417,165300,1278162350,28050,28050,28050,28050,0
|
|
20250417,165200,1278162350,28050,28050,28050,28050,0
|
|
20250417,165100,1278162350,28050,28050,28050,28050,0
|
|
20250417,165000,1278162350,28050,28050,28050,28050,0
|
|
20250417,164900,1278162350,28050,28050,28050,28050,0
|
|
20250417,164800,1278162350,28050,28050,28050,28050,0
|
|
20250417,164700,1278162350,28050,28050,28050,28050,0
|
|
20250417,164600,1278162350,28050,28050,28050,28050,0
|
|
20250417,164500,1278162350,28050,28050,28050,28050,0
|
|
20250417,164400,1278162350,28050,28050,28050,28050,0
|
|
20250417,164300,1278162350,28050,28050,28050,28050,0
|
|
20250417,164200,1278162350,28050,28050,28050,28050,0
|
|
20250417,164100,1278162350,28050,28050,28050,28050,0
|
|
20250417,164000,1278162350,28050,28050,28050,28050,0
|
|
20250417,163900,1278162350,28050,28050,28050,28050,0
|
|
20250417,163800,1278162350,28050,28050,28050,28050,0
|
|
20250417,163700,1278162350,28050,28050,28050,28050,615
|
|
20250417,163600,1278162350,28050,28050,28050,28050,0
|
|
20250417,163500,1278162350,28050,28050,28050,28050,0
|
|
20250417,163400,1278162350,28050,28050,28050,28050,0
|
|
20250417,163300,1278162350,28050,28050,28050,28050,0
|
|
20250417,163200,1278162350,28050,28050,28050,28050,0
|
|
20250417,163100,1278162350,28050,28050,28050,28050,0
|
|
20250417,163000,1278162350,28050,28050,28050,28050,0
|
|
20250417,162900,1278162350,28050,28050,28050,28050,0
|
|
20250417,162800,1278162350,28050,28050,28050,28050,0
|
|
20250417,162700,1278162350,28050,28050,28050,28050,0
|
|
20250417,162600,1278162350,28050,28050,28050,28050,0
|
|
20250417,162500,1278162350,28050,28050,28050,28050,0
|
|
20250417,162400,1278162350,28050,28050,28050,28050,0
|
|
20250417,162300,1278162350,28050,28050,28050,28050,0
|
|
20250417,162200,1278162350,28050,28050,28050,28050,0
|
|
20250417,162100,1278162350,28050,28050,28050,28050,0
|
|
20250417,162000,1278162350,28050,28050,28050,28050,0
|
|
20250417,161900,1278162350,28050,28050,28050,28050,0
|
|
20250417,161800,1278162350,28050,28050,28050,28050,0
|
|
20250417,161700,1278162350,28050,28050,28050,28050,0
|
|
20250417,161600,1278162350,28050,28050,28050,28050,0
|
|
20250417,161500,1278162350,28050,28050,28050,28050,0
|
|
20250417,161400,1278162350,28050,28050,28050,28050,0
|
|
20250417,161300,1278162350,28050,28050,28050,28050,0
|
|
20250417,161200,1278162350,28050,28050,28050,28050,0
|
|
20250417,161100,1278162350,28050,28050,28050,28050,0
|
|
20250417,161000,1278162350,28050,28050,28050,28050,0
|
|
20250417,160900,1278162350,28050,28050,28050,28050,0
|
|
20250417,160800,1278162350,28050,28050,28050,28050,0
|
|
20250417,160700,1278162350,28050,28050,28050,28050,615
|
|
20250417,160600,1278162350,28050,28050,28050,28050,0
|
|
20250417,160500,1278162350,28050,28050,28050,28050,0
|
|
20250417,160400,1278162350,28050,28050,28050,28050,0
|
|
20250417,160300,1278162350,28050,28050,28050,28050,0
|
|
20250417,160200,1278162350,28050,28050,28050,28050,0
|
|
20250417,160100,1278162350,28050,28050,28050,28050,0
|
|
20250417,160000,1278162350,28050,28050,28050,28050,0
|
|
20250417,155900,1278162350,28050,28050,28050,28050,0
|
|
20250417,155800,1278162350,28050,28050,28050,28050,0
|
|
20250417,155700,1278162350,28050,28050,28050,28050,0
|
|
20250417,155600,1278162350,28050,28050,28050,28050,0
|
|
20250417,155500,1278162350,28050,28050,28050,28050,0
|
|
20250417,155400,1278162350,28050,28050,28050,28050,0
|
|
20250417,155300,1278162350,28050,28050,28050,28050,0
|
|
20250417,155200,1278162350,28050,28050,28050,28050,0
|
|
20250417,155100,1278162350,28050,28050,28050,28050,0
|
|
20250417,155000,1278162350,28050,28050,28050,28050,0
|
|
20250417,154900,1278162350,28050,28050,28050,28050,0
|
|
20250417,154800,1278162350,28050,28050,28050,28050,0
|
|
20250417,154700,1278162350,28050,28050,28050,28050,0
|
|
20250417,154600,1278162350,28050,28050,28050,28050,0
|
|
20250417,154500,1278162350,28050,28050,28050,28050,0
|
|
20250417,154400,1278162350,28050,28050,28050,28050,0
|
|
20250417,154300,1278162350,28050,28050,28050,28050,0
|
|
20250417,154200,1278162350,28050,28050,28050,28050,0
|
|
20250417,154100,1278162350,28050,28050,28050,28050,0
|
|
20250417,154000,1278162350,28050,28050,28050,28050,0
|
|
20250417,153900,1278162350,28050,28050,28050,28050,0
|
|
20250417,153800,1278162350,28050,28050,28050,28050,0
|
|
20250417,153700,1278162350,28050,28050,28050,28050,615
|
|
20250417,153600,1278162350,28050,28050,28050,28050,0
|
|
20250417,153500,1278162350,28050,28050,28050,28050,0
|
|
20250417,153400,1278162350,28050,28050,28050,28050,0
|
|
20250417,153300,1278162350,28050,28050,28050,28050,0
|
|
20250417,153200,1278162350,28050,28050,28050,28050,0
|
|
20250417,153100,1278162350,28050,28050,28050,28050,0
|
|
20250417,153000,1278162350,28050,28050,28050,28050,615
|
|
20250417,152900,1260911600,28050,28050,28050,28050,0
|
|
20250417,152800,1260911600,28050,28050,28050,28050,0
|
|
20250417,152700,1260911600,28050,28050,28050,28050,0
|
|
20250417,152600,1260911600,28050,28050,28050,28050,0
|
|
20250417,152500,1260911600,28050,28050,28050,28050,0
|
|
20250417,152400,1260911600,28050,28050,28050,28050,0
|
|
20250417,152300,1260911600,28050,28050,28050,28050,0
|
|
20250417,152200,1260911600,28050,28050,28050,28050,0
|
|
20250417,152100,1260911600,28050,28050,28050,28050,0
|
|
20250417,152000,1260911600,28050,28050,28050,28050,0
|
|
20250417,151900,1260911600,28050,28050,28050,28000,41
|
|
20250417,151800,1259761750,28025,27975,28025,27975,94
|
|
20250417,151700,1257129250,27975,28000,28000,27975,19
|
|
20250417,151600,1256597550,27950,27950,27950,27950,23
|
|
20250417,151500,1255954700,27950,27950,27950,27950,13
|
|
20250417,151400,1255591350,27950,28000,28000,27950,46
|
|
20250417,151300,1254305350,28100,27950,28100,27950,980
|
|
20250417,151200,1226871650,27950,27800,27950,27800,31
|
|
20250417,151100,1226007600,28000,28000,28000,28000,0
|
|
20250417,151000,1226007600,28000,28000,28000,28000,0
|
|
20250417,150900,1226007600,28000,27800,28000,27800,225
|
|
20250417,150800,1219720750,27800,27850,27850,27800,18
|
|
20250417,150700,1219219700,27850,27850,27850,27850,13
|
|
20250417,150600,1218857650,27950,27900,27950,27900,111
|
|
20250417,150500,1215758000,27900,27900,27900,27900,0
|
|
20250417,150400,1215758000,27900,27900,27900,27900,45
|
|
20250417,150300,1214502500,27900,27900,27900,27900,48
|
|
20250417,150200,1213163300,27850,27850,27850,27850,13
|
|
20250417,150100,1212801250,27850,27850,27850,27850,13
|
|
20250417,150000,1212439200,27850,27750,27850,27750,59
|
|
20250417,145900,1210796550,27850,27900,27900,27750,118
|
|
20250417,145800,1207511650,27750,27800,27800,27750,47
|
|
20250417,145700,1206206600,27950,27850,27950,27850,142
|
|
20250417,145600,1202251800,27900,27900,27900,27900,12
|
|
20250417,145500,1201917000,27900,27900,27900,27900,166
|
|
20250417,145400,1197285600,28000,27850,28000,27850,33
|
|
20250417,145300,1196364900,27850,27900,27900,27850,43
|
|
20250417,145200,1195166850,27900,27900,27900,27800,155
|
|
20250417,145100,1190849050,27750,27850,27850,27750,50
|
|
20250417,145000,1189459350,27900,27850,27900,27750,118
|
|
20250417,144900,1186168250,27850,27700,27850,27700,37
|
|
20250417,144800,1185138850,27850,27800,27850,27800,135
|
|
20250417,144700,1181381900,27850,27900,27950,27850,147
|
|
20250417,144600,1177285400,27900,27900,27900,27900,13
|
|
20250417,144500,1176922700,27900,27950,27950,27850,333
|
|
20250417,144400,1167632000,27900,27950,27950,27900,228
|
|
20250417,144300,1161270050,27950,27900,27950,27900,211
|
|
20250417,144200,1155376100,27900,27950,28000,27900,156
|
|
20250417,144100,1151011050,27950,27950,27950,27950,31
|
|
20250417,144000,1150144600,27950,28000,28000,27950,202
|
|
20250417,143900,1144497800,28000,27950,28000,27950,133
|
|
20250417,143800,1140775150,27950,27950,27950,27950,141
|
|
20250417,143700,1136834200,27950,28000,28000,27950,239
|
|
20250417,143600,1130153100,27950,27950,28000,27950,393
|
|
20250417,143500,1119162250,28000,27850,28000,27850,160
|
|
20250417,143400,1114691600,27850,27800,27850,27800,444
|
|
20250417,143300,1102327100,27800,27800,27850,27800,221
|
|
20250417,143200,1096182800,27750,27750,27750,27700,155
|
|
20250417,143100,1091882400,27700,27750,27800,27700,154
|
|
20250417,143000,1087608200,27750,27700,27800,27700,234
|
|
20250417,142900,1081112850,27750,27550,27750,27550,13
|
|
20250417,142800,1080753700,27650,27550,27675,27550,299
|
|
20250417,142700,1072503000,27750,27600,27750,27600,37
|
|
20250417,142600,1071479150,27500,27550,27550,27500,159
|
|
20250417,142500,1067099500,27550,27550,27550,27550,32
|
|
20250417,142400,1066217900,27600,27600,27600,27550,35
|
|
20250417,142300,1065253000,27600,27600,27600,27550,142
|
|
20250417,142200,1061334650,27550,27500,27550,27500,56
|
|
20250417,142100,1059792300,27550,27550,27550,27550,134
|
|
20250417,142000,1056100600,27550,27550,27550,27550,48
|
|
20250417,141900,1054778200,27550,27500,27600,27500,156
|
|
20250417,141800,1050486450,27500,27500,27500,27500,64
|
|
20250417,141700,1048726450,27500,27500,27500,27500,32
|
|
20250417,141600,1047846450,27500,27500,27550,27500,182
|
|
20250417,141500,1042841300,27500,27450,27500,27450,50
|
|
20250417,141400,1041467950,27550,27550,27550,27500,137
|
|
20250417,141300,1037699600,27450,27500,27500,27450,45
|
|
20250417,141200,1036462350,27500,27500,27500,27500,47
|
|
20250417,141100,1035169850,27500,27500,27550,27500,128
|
|
20250417,141000,1031649550,27500,27500,27500,27500,51
|
|
20250417,140900,1030247050,27500,27550,27550,27500,138
|
|
20250417,140800,1026451950,27500,27500,27500,27500,52
|
|
20250417,140700,1025021950,27500,27550,27550,27500,132
|
|
20250417,140600,1021385750,27550,27550,27600,27550,32
|
|
20250417,140500,1020504050,27550,27550,27550,27500,82
|
|
20250417,140400,1018246100,27550,27550,27550,27550,180
|
|
20250417,140300,1013287100,27550,27500,27550,27500,32
|
|
20250417,140200,1012405600,27550,27550,27550,27500,153
|
|
20250417,140100,1008190700,27550,27550,27550,27550,47
|
|
20250417,140000,1006895850,27550,27550,27550,27550,29
|
|
20250417,135900,1006096900,27550,27550,27550,27550,140
|
|
20250417,135800,1002239900,27550,27500,27600,27500,119
|
|
20250417,135700,998961700,27500,27550,27550,27500,70
|
|
20250417,135600,997034400,27550,27500,27550,27500,74
|
|
20250417,135500,994998200,27500,27500,27500,27500,200
|
|
20250417,135400,989498200,27500,27500,27500,27500,30
|
|
20250417,135300,988673200,27500,27500,27500,27500,50
|
|
20250417,135200,987298200,27500,27500,27500,27500,142
|
|
20250417,135100,983393200,27500,27500,27500,27500,45
|
|
20250417,135000,982155700,27500,27500,27500,27500,163
|
|
20250417,134900,977673200,27500,27500,27550,27500,34
|
|
20250417,134800,976737500,27500,27500,27500,27500,17
|
|
20250417,134700,976270000,27550,27550,27550,27550,80
|
|
20250417,134600,974066000,27550,27550,27550,27550,48
|
|
20250417,134500,972743600,27550,27550,27550,27550,131
|
|
20250417,134400,969134550,27500,27600,27600,27500,73
|
|
20250417,134300,967123850,27600,27550,27600,27500,135
|
|
20250417,134200,963405150,27550,27600,27600,27500,51
|
|
20250417,134100,962000650,27550,27550,27550,27550,35
|
|
20250417,134000,961036400,27550,27550,27550,27550,117
|
|
20250417,133900,957813050,27550,27600,27600,27550,75
|
|
20250417,133800,955743950,27600,27550,27600,27550,124
|
|
20250417,133700,952327500,27550,27550,27550,27550,66
|
|
20250417,133600,950509200,27650,27500,27650,27500,125
|
|
20250417,133500,947065000,27550,27500,27550,27500,93
|
|
20250417,133400,944503500,27500,27550,27550,27500,164
|
|
20250417,133300,939986550,27550,27550,27550,27450,119
|
|
20250417,133200,936709100,27550,27500,27550,27450,67
|
|
20250417,133100,934865250,27500,27500,27500,27500,226
|
|
20250417,133000,928650250,27500,27500,27550,27500,52
|
|
20250417,132900,927220200,27500,27600,27600,27500,103
|
|
20250417,132800,924383350,27550,27550,27550,27500,157
|
|
20250417,132700,920064450,27500,27500,27500,27500,51
|
|
20250417,132600,918661950,27500,27500,27500,27500,162
|
|
20250417,132500,914206950,27500,27550,27550,27500,44
|
|
20250417,132400,912995700,27550,27500,27550,27500,67
|
|
20250417,132300,911151800,27500,27500,27500,27500,146
|
|
20250417,132200,907136800,27550,27450,27550,27450,60
|
|
20250417,132100,905487150,27400,27450,27450,27400,139
|
|
20250417,132000,901672100,27450,27450,27450,27450,50
|
|
20250417,131900,900299600,27450,27450,27450,27450,121
|
|
20250417,131800,896978150,27450,27500,27500,27450,67
|
|
20250417,131700,895138950,27500,27500,27500,27450,52
|
|
20250417,131600,893709800,27500,27500,27500,27500,154
|
|
20250417,131500,889474800,27500,27500,27500,27500,35
|
|
20250417,131400,888512300,27500,27500,27500,27500,130
|
|
20250417,131300,884937300,27500,27500,27500,27500,64
|
|
20250417,131200,883177300,27550,27500,27550,27500,70
|
|
20250417,131100,881249650,27550,27550,27550,27500,77
|
|
20250417,131000,879129000,27500,27500,27500,27500,40
|
|
20250417,130900,878029000,27550,27500,27550,27500,160
|
|
20250417,130800,873622300,27500,27600,27600,27500,27
|
|
20250417,130700,872878450,27600,27600,27600,27500,169
|
|
20250417,130600,868223850,27550,27600,27600,27550,30
|
|
20250417,130500,867396850,27550,27550,27550,27550,130
|
|
20250417,130400,863815350,27550,27550,27550,27500,176
|
|
20250417,130300,858968700,27550,27600,27600,27550,198
|
|
20250417,130200,853513050,27600,27600,27600,27550,174
|
|
20250417,130100,848718300,27550,27600,27600,27550,50
|
|
20250417,130000,847340750,27550,27550,27550,27550,43
|
|
20250417,125900,846156100,27600,27550,27600,27550,96
|
|
20250417,125800,843508300,27550,27600,27600,27550,45
|
|
20250417,125700,842266800,27600,27600,27600,27600,156
|
|
20250417,125600,837961200,27600,27600,27600,27600,30
|
|
20250417,125500,837133200,27550,27600,27600,27550,144
|
|
20250417,125400,833159300,27600,27600,27600,27600,34
|
|
20250417,125300,832220900,27600,27600,27650,27600,35
|
|
20250417,125200,831254850,27550,27550,27600,27550,159
|
|
20250417,125100,826867150,27600,27600,27600,27600,30
|
|
20250417,125000,826039150,27600,27600,27600,27600,225
|
|
20250417,124900,819829150,27650,27650,27650,27650,18
|
|
20250417,124800,819331450,27650,27650,27650,27600,104
|
|
20250417,124700,816456750,27650,27650,27650,27600,85
|
|
20250417,124600,814106900,27650,27650,27650,27600,309
|
|
20250417,124500,805575350,27600,27600,27600,27550,158
|
|
20250417,124400,801214900,27550,27600,27600,27550,45
|
|
20250417,124300,799974050,27600,27600,27600,27600,165
|
|
20250417,124200,795420050,27600,27600,27600,27600,30
|
|
20250417,124100,794592050,27600,27600,27600,27550,46
|
|
20250417,124000,793322950,27600,27600,27600,27550,137
|
|
20250417,123900,789541950,27600,27600,27600,27600,29
|
|
20250417,123800,788741550,27600,27600,27600,27550,161
|
|
20250417,123700,784298150,27600,27600,27600,27600,30
|
|
20250417,123600,783470150,27600,27600,27600,27600,38
|
|
20250417,123500,782421350,27600,27650,27650,27600,173
|
|
20250417,123400,777643250,27650,27650,27650,27650,30
|
|
20250417,123300,776813750,27600,27650,27650,27600,122
|
|
20250417,123200,773440600,27650,27650,27650,27650,45
|
|
20250417,123100,772196350,27650,27650,27650,27650,139
|
|
20250417,123000,768353000,27650,27650,27650,27650,30
|
|
20250417,122900,767523500,27650,27600,27650,27600,49
|
|
20250417,122800,766169800,27600,27650,27650,27600,262
|
|
20250417,122700,758928150,27650,27650,27700,27650,62
|
|
20250417,122600,757212900,27700,27700,27700,27650,209
|
|
20250417,122500,751432200,27700,27700,27700,27700,90
|
|
20250417,122400,748939200,27650,27700,27700,27650,30
|
|
20250417,122300,748109450,27700,27700,27750,27700,124
|
|
20250417,122200,744674050,27750,27700,27750,27700,34
|
|
20250417,122100,743732100,27700,27650,27750,27600,214
|
|
20250417,122000,737805000,27650,27650,27650,27650,17
|
|
20250417,121900,737334950,27700,27650,27700,27650,131
|
|
20250417,121800,733712550,27650,27650,27650,27650,45
|
|
20250417,121700,732468300,27650,27600,27650,27600,66
|
|
20250417,121600,730643700,27650,27650,27650,27650,121
|
|
20250417,121500,727298050,27650,27650,27650,27650,57
|
|
20250417,121400,725722000,27600,27650,27700,27600,132
|
|
20250417,121300,722071350,27700,27650,27700,27650,16
|
|
20250417,121200,721628900,27650,27600,27650,27600,76
|
|
20250417,121100,719528250,27650,27650,27650,27650,117
|
|
20250417,121000,716293200,27700,27700,27700,27700,22
|
|
20250417,120900,715683800,27700,27700,27700,27650,166
|
|
20250417,120800,711087200,27700,27600,27700,27600,91
|
|
20250417,120700,708570800,27600,27650,27650,27600,139
|
|
20250417,120600,704727750,27650,27650,27650,27650,45
|
|
20250417,120500,703483500,27650,27600,27650,27600,73
|
|
20250417,120400,701465150,27650,27650,27650,27650,143
|
|
20250417,120300,697511200,27650,27650,27650,27650,41
|
|
20250417,120200,696377550,27650,27700,27700,27650,168
|
|
20250417,120100,691725050,27700,27700,27700,27700,43
|
|
20250417,120000,690533950,27700,27700,27700,27650,81
|
|
20250417,115900,688290400,27700,27700,27700,27700,138
|
|
20250417,115800,684467800,27700,27700,27700,27650,51
|
|
20250417,115700,683056550,27700,27700,27700,27700,136
|
|
20250417,115600,679289350,27700,27600,27700,27600,82
|
|
20250417,115500,677020950,27650,27700,27700,27650,392
|
|
20250417,115400,666176550,27750,27700,27750,27700,43
|
|
20250417,115300,664983950,27700,27700,27700,27700,67
|
|
20250417,115200,663128050,27750,27700,27750,27650,220
|
|
20250417,115100,657034800,27700,27700,27700,27700,41
|
|
20250417,115000,655899100,27700,27700,27700,27700,136
|
|
20250417,114900,652131900,27700,27650,27700,27650,46
|
|
20250417,114800,650858350,27650,27650,27750,27650,108
|
|
20250417,114700,647865750,27700,27700,27700,27700,129
|
|
20250417,114600,644292450,27650,27700,27700,27650,78
|
|
20250417,114500,642133100,27700,27700,27700,27700,171
|
|
20250417,114400,637396400,27700,27700,27700,27700,19
|
|
20250417,114300,636870100,27700,27650,27700,27650,207
|
|
20250417,114200,631136800,27650,27650,27650,27650,13
|
|
20250417,114100,630777350,27650,27650,27650,27600,69
|
|
20250417,114000,628870500,27700,27650,27700,27600,248
|
|
20250417,113900,622019850,27650,27650,27650,27650,35
|
|
20250417,113800,621052100,27650,27650,27650,27650,134
|
|
20250417,113700,617347000,27650,27650,27650,27650,49
|
|
20250417,113600,615992150,27650,27650,27650,27650,43
|
|
20250417,113500,614803200,27650,27650,27700,27650,168
|
|
20250417,113400,610157500,27700,27650,27700,27650,38
|
|
20250417,113300,609106650,27650,27700,27750,27650,118
|
|
20250417,113200,605838850,27700,27650,27700,27650,54
|
|
20250417,113100,604344350,27700,27700,27750,27700,192
|
|
20250417,113000,599025400,27700,27700,27700,27700,30
|
|
20250417,112900,598194400,27700,27700,27700,27700,62
|
|
20250417,112800,596477000,27750,27700,27750,27700,123
|
|
20250417,112700,593064900,27700,27700,27700,27700,34
|
|
20250417,112600,592123100,27700,27650,27700,27650,167
|
|
20250417,112500,587503200,27750,27650,27750,27650,66
|
|
20250417,112400,585675350,27650,27700,27700,27650,35
|
|
20250417,112300,584706850,27650,27700,27700,27650,145
|
|
20250417,112200,580696000,27700,27650,27700,27650,29
|
|
20250417,112100,579893900,27700,27750,27750,27700,191
|
|
20250417,112000,574601450,27700,27700,27750,27700,203
|
|
20250417,111900,568974650,27800,27800,27800,27800,10
|
|
20250417,111800,568696650,27850,27750,27850,27750,66
|
|
20250417,111700,566863250,27750,27700,27750,27700,100
|
|
20250417,111600,564090500,27700,27700,27700,27700,134
|
|
20250417,111500,560378700,27700,27650,27700,27650,70
|
|
20250417,111400,558440750,27650,27650,27700,27650,151
|
|
20250417,111300,554265550,27650,27600,27650,27600,35
|
|
20250417,111200,553298650,27700,27650,27700,27650,135
|
|
20250417,111100,549565850,27600,27600,27650,27600,107
|
|
20250417,111000,546608350,27650,27600,27650,27600,64
|
|
20250417,110900,544840200,27600,27550,27600,27550,206
|
|
20250417,110800,539157500,27550,27550,27550,27550,19
|
|
20250417,110700,538634050,27600,27550,27600,27550,182
|
|
20250417,110600,533618000,27550,27550,27550,27550,59
|
|
20250417,110500,531992550,27550,27600,27600,27550,83
|
|
20250417,110400,529702650,27550,27650,27650,27550,93
|
|
20250417,110300,527136650,27550,27550,27600,27550,64
|
|
20250417,110200,525371900,27600,27600,27600,27600,154
|
|
20250417,110100,521121500,27650,27650,27650,27600,53
|
|
20250417,110000,519657450,27600,27650,27650,27600,70
|
|
20250417,105900,517723350,27650,27650,27650,27600,194
|
|
20250417,105800,512359450,27600,27600,27650,27600,116
|
|
20250417,105700,509154200,27600,27650,27650,27600,81
|
|
20250417,105600,506915050,27700,27700,27700,27700,35
|
|
20250417,105500,505945550,27700,27650,27700,27650,245
|
|
20250417,105400,499165050,27650,27650,27650,27650,74
|
|
20250417,105300,497118950,27650,27650,27650,27650,252
|
|
20250417,105200,490151150,27650,27650,27650,27650,158
|
|
20250417,105100,485782450,27650,27700,27700,27650,76
|
|
20250417,105000,483679000,27700,27750,27750,27700,165
|
|
20250417,104900,479106150,27700,27700,27700,27700,46
|
|
20250417,104800,477831950,27700,27700,27750,27700,63
|
|
20250417,104700,476085950,27700,27700,27700,27700,145
|
|
20250417,104600,472069450,27700,27700,27750,27700,56
|
|
20250417,104500,470516600,27700,27700,27750,27700,214
|
|
20250417,104400,464586000,27750,27750,27750,27700,249
|
|
20250417,104300,457677100,27750,27750,27750,27750,180
|
|
20250417,104200,452682100,27750,27750,27750,27750,6
|
|
20250417,104100,452515600,28000,27650,28000,27650,132
|
|
20250417,104000,448842200,27650,27600,27650,27600,151
|
|
20250417,103900,444669200,27700,27600,27700,27600,37
|
|
20250417,103800,443646950,27600,27600,27600,27600,240
|
|
20250417,103700,437022950,27600,27600,27600,27600,54
|
|
20250417,103600,435532550,27600,27650,27650,27600,22
|
|
20250417,103500,434925100,27650,27600,27650,27600,67
|
|
20250417,103400,433075100,27550,27600,27600,27550,175
|
|
20250417,103300,428252850,27600,27600,27600,27600,128
|
|
20250417,103200,424720050,27750,27600,27750,27600,947
|
|
20250417,103100,398450200,27600,27650,27650,27600,127
|
|
20250417,103000,394942050,27600,27750,27750,27600,385
|
|
20250417,102900,384277550,27700,27650,27700,27650,43
|
|
20250417,102800,383087600,27650,27700,27700,27650,199
|
|
20250417,102700,377582300,27700,27650,27700,27650,67
|
|
20250417,102600,375727700,27700,27650,27700,27650,137
|
|
20250417,102500,371938250,27700,27700,27750,27650,247
|
|
20250417,102400,365097100,27700,27700,27700,27700,15
|
|
20250417,102300,364681600,27750,27650,27750,27650,180
|
|
20250417,102200,359695750,27650,27700,27700,27650,49
|
|
20250417,102100,358339000,27700,27750,27750,27650,234
|
|
20250417,102000,351855600,27750,27650,27800,27650,111
|
|
20250417,101900,348776350,27650,27800,27800,27650,196
|
|
20250417,101800,343338800,27800,27800,27800,27750,27
|
|
20250417,101700,342589200,27750,27800,27800,27750,57
|
|
20250417,101600,341006050,27800,27900,27900,27800,373
|
|
20250417,101500,330613150,28000,28000,28000,28000,80
|
|
20250417,101400,328373150,27900,28100,28100,27900,279
|
|
20250417,101300,320575100,28100,28100,28100,28100,0
|
|
20250417,101200,320575100,28100,28100,28100,28100,18
|
|
20250417,101100,320069300,28100,28100,28150,28100,271
|
|
20250417,101000,312445500,28100,28000,28100,28000,160
|
|
20250417,100900,307958000,27950,28050,28050,27950,169
|
|
20250417,100800,303227550,28100,28100,28100,28100,74
|
|
20250417,100700,301148150,28150,28050,28150,28000,48
|
|
20250417,100600,299800300,28050,28050,28050,28000,136
|
|
20250417,100500,295985800,28050,28050,28050,28050,97
|
|
20250417,100400,293264950,28200,28200,28200,28200,0
|
|
20250417,100300,293264950,28200,28150,28200,28150,382
|
|
20250417,100200,282495300,28050,28050,28050,28050,20
|
|
20250417,100100,281934300,28200,28200,28200,28200,99
|
|
20250417,100000,279142500,28200,28200,28200,28150,446
|
|
20250417,095900,266578300,28200,28200,28200,28200,92
|
|
20250417,095800,263983900,28200,28200,28200,28150,88
|
|
20250417,095700,261502450,28150,28050,28150,28025,1289
|
|
20250417,095600,225301150,28100,28150,28150,28100,152
|
|
20250417,095500,221027050,28150,28150,28150,28100,427
|
|
20250417,095400,209015150,28150,28050,28150,28050,157
|
|
20250417,095300,204602900,28050,27950,28050,27950,218
|
|
20250417,095200,198501650,27900,27900,27900,27900,84
|
|
20250417,095100,196158050,27900,27900,27900,27900,5
|
|
20250417,095000,196018550,27900,27850,27900,27850,255
|
|
20250417,094900,188905500,27850,27850,27850,27850,88
|
|
20250417,094800,186454700,27900,27900,27900,27900,44
|
|
20250417,094700,185227100,27850,27850,27850,27850,56
|
|
20250417,094600,183667500,27850,27850,27850,27850,137
|
|
20250417,094500,179852050,27850,27850,27850,27850,70
|
|
20250417,094400,177902550,27850,27850,27850,27850,0
|
|
20250417,094300,177902550,27850,27800,27850,27800,132
|
|
20250417,094200,174229700,27800,27800,27800,27800,37
|
|
20250417,094100,173201100,27750,27750,27750,27750,79
|
|
20250417,094000,171008850,27800,27800,27800,27800,10
|
|
20250417,093900,170730850,27800,27800,27800,27800,50
|
|
20250417,093800,169340850,27800,27800,27800,27800,112
|
|
20250417,093700,166227250,27850,27800,27850,27800,139
|
|
20250417,093600,162358800,27800,27750,27800,27750,168
|
|
20250417,093500,157691350,27800,27800,27800,27800,5
|
|
20250417,093400,157552350,27650,27650,27800,27650,105
|
|
20250417,093300,154647600,27650,27650,27650,27650,13
|
|
20250417,093200,154288150,27650,27650,27650,27600,188
|
|
20250417,093100,149092950,27750,27750,27750,27750,124
|
|
20250417,093000,145651950,27750,27700,27750,27700,147
|
|
20250417,092900,141578050,27700,27700,27700,27700,13
|
|
20250417,092800,141217950,27700,27700,27700,27700,87
|
|
20250417,092700,138808050,27700,27750,27750,27700,39
|
|
20250417,092600,137726800,27750,27750,27750,27750,63
|
|
20250417,092500,135978550,27750,27750,27750,27750,0
|
|
20250417,092400,135978550,27750,27700,27750,27700,63
|
|
20250417,092300,134231600,27700,27700,27700,27700,0
|
|
20250417,092200,134231600,27700,27700,27700,27700,66
|
|
20250417,092100,132403400,27700,27700,27700,27700,0
|
|
20250417,092000,132403400,27700,27800,27800,27700,67
|
|
20250417,091900,130544600,27800,27750,27800,27750,91
|
|
20250417,091800,128018850,27750,27700,27750,27700,300
|
|
20250417,091700,119698850,27750,27750,27750,27750,49
|
|
20250417,091600,118339100,27800,27800,27800,27800,48
|
|
20250417,091500,117004700,27850,27750,27850,27700,207
|
|
20250417,091400,111254000,27700,27700,27700,27550,279
|
|
20250417,091300,103531700,27550,27600,27650,27550,150
|
|
20250417,091200,99391350,27550,27650,27650,27550,72
|
|
20250417,091100,97400850,27650,27500,27650,27500,39
|
|
20250417,091000,96328050,27500,27500,27500,27350,205
|
|
20250417,090900,90690700,27550,27550,27550,27500,243
|
|
20250417,090800,84006200,27600,27600,27600,27600,0
|
|
20250417,090700,84006200,27600,27600,27600,27600,12
|
|
20250417,090600,83675000,27700,27700,27700,27650,320
|
|
20250417,090500,74817800,27700,27800,27850,27700,18
|
|
20250417,090400,74317500,27800,27850,27850,27600,352
|
|
20250417,090300,64556350,27800,27900,27950,27800,255
|
|
20250417,090200,57441950,27750,27550,27900,27550,1212
|
|
20250417,090100,23905200,27350,27500,27550,27300,313
|
|
20250417,090000,15288450,27150,27300,27500,27150,560
|