580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,183700,769096950,28200,28200,28200,28200,1211
|
|
20250418,183600,769096950,28200,28200,28200,28200,0
|
|
20250418,183500,769096950,28200,28200,28200,28200,0
|
|
20250418,183400,769096950,28200,28200,28200,28200,0
|
|
20250418,183300,769096950,28200,28200,28200,28200,0
|
|
20250418,183200,769096950,28200,28200,28200,28200,0
|
|
20250418,183100,769096950,28200,28200,28200,28200,0
|
|
20250418,183000,769096950,28200,28200,28200,28200,0
|
|
20250418,182900,769096950,28200,28200,28200,28200,0
|
|
20250418,182800,769096950,28200,28200,28200,28200,0
|
|
20250418,182700,769096950,28200,28200,28200,28200,0
|
|
20250418,182600,769096950,28200,28200,28200,28200,0
|
|
20250418,182500,769096950,28200,28200,28200,28200,0
|
|
20250418,182400,769096950,28200,28200,28200,28200,0
|
|
20250418,182300,769096950,28200,28200,28200,28200,0
|
|
20250418,182200,769096950,28200,28200,28200,28200,0
|
|
20250418,182100,769096950,28200,28200,28200,28200,0
|
|
20250418,182000,769096950,28200,28200,28200,28200,0
|
|
20250418,181900,769096950,28200,28200,28200,28200,0
|
|
20250418,181800,769096950,28200,28200,28200,28200,0
|
|
20250418,181700,769096950,28200,28200,28200,28200,0
|
|
20250418,181600,769096950,28200,28200,28200,28200,0
|
|
20250418,181500,769096950,28200,28200,28200,28200,0
|
|
20250418,181400,769096950,28200,28200,28200,28200,0
|
|
20250418,181300,769096950,28200,28200,28200,28200,0
|
|
20250418,181200,769096950,28200,28200,28200,28200,0
|
|
20250418,181100,769096950,28200,28200,28200,28200,0
|
|
20250418,181000,769096950,28200,28200,28200,28200,0
|
|
20250418,180900,769096950,28200,28200,28200,28200,0
|
|
20250418,180800,769096950,28200,28200,28200,28200,0
|
|
20250418,180700,769096950,28200,28200,28200,28200,1211
|
|
20250418,180600,769096950,28200,28200,28200,28200,0
|
|
20250418,180500,769096950,28200,28200,28200,28200,0
|
|
20250418,180400,769096950,28200,28200,28200,28200,0
|
|
20250418,180300,769096950,28200,28200,28200,28200,0
|
|
20250418,180200,769096950,28200,28200,28200,28200,0
|
|
20250418,180100,769096950,28200,28200,28200,28200,0
|
|
20250418,180000,769096950,28200,28200,28200,28200,0
|
|
20250418,175900,769096950,28200,28200,28200,28200,0
|
|
20250418,175800,769096950,28200,28200,28200,28200,0
|
|
20250418,175700,769096950,28200,28200,28200,28200,0
|
|
20250418,175600,769096950,28200,28200,28200,28200,0
|
|
20250418,175500,769096950,28200,28200,28200,28200,0
|
|
20250418,175400,769096950,28200,28200,28200,28200,0
|
|
20250418,175300,769096950,28200,28200,28200,28200,0
|
|
20250418,175200,769096950,28200,28200,28200,28200,0
|
|
20250418,175100,769096950,28200,28200,28200,28200,0
|
|
20250418,175000,769096950,28200,28200,28200,28200,0
|
|
20250418,174900,769096950,28200,28200,28200,28200,0
|
|
20250418,174800,769096950,28200,28200,28200,28200,0
|
|
20250418,174700,769096950,28200,28200,28200,28200,0
|
|
20250418,174600,769096950,28200,28200,28200,28200,0
|
|
20250418,174500,769096950,28200,28200,28200,28200,0
|
|
20250418,174400,769096950,28200,28200,28200,28200,0
|
|
20250418,174300,769096950,28200,28200,28200,28200,0
|
|
20250418,174200,769096950,28200,28200,28200,28200,0
|
|
20250418,174100,769096950,28200,28200,28200,28200,0
|
|
20250418,174000,769096950,28200,28200,28200,28200,0
|
|
20250418,173900,769096950,28200,28200,28200,28200,0
|
|
20250418,173800,769096950,28200,28200,28200,28200,0
|
|
20250418,173700,769096950,28200,28200,28200,28200,1211
|
|
20250418,173600,769096950,28200,28200,28200,28200,0
|
|
20250418,173500,769096950,28200,28200,28200,28200,0
|
|
20250418,173400,769096950,28200,28200,28200,28200,0
|
|
20250418,173300,769096950,28200,28200,28200,28200,0
|
|
20250418,173200,769096950,28200,28200,28200,28200,0
|
|
20250418,173100,769096950,28200,28200,28200,28200,0
|
|
20250418,173000,769096950,28200,28200,28200,28200,0
|
|
20250418,172900,769096950,28200,28200,28200,28200,0
|
|
20250418,172800,769096950,28200,28200,28200,28200,0
|
|
20250418,172700,769096950,28200,28200,28200,28200,0
|
|
20250418,172600,769096950,28200,28200,28200,28200,0
|
|
20250418,172500,769096950,28200,28200,28200,28200,0
|
|
20250418,172400,769096950,28200,28200,28200,28200,0
|
|
20250418,172300,769096950,28200,28200,28200,28200,0
|
|
20250418,172200,769096950,28200,28200,28200,28200,0
|
|
20250418,172100,769096950,28200,28200,28200,28200,0
|
|
20250418,172000,769096950,28200,28200,28200,28200,0
|
|
20250418,171900,769096950,28200,28200,28200,28200,0
|
|
20250418,171800,769096950,28200,28200,28200,28200,0
|
|
20250418,171700,769096950,28200,28200,28200,28200,0
|
|
20250418,171600,769096950,28200,28200,28200,28200,0
|
|
20250418,171500,769096950,28200,28200,28200,28200,0
|
|
20250418,171400,769096950,28200,28200,28200,28200,0
|
|
20250418,171300,769096950,28200,28200,28200,28200,0
|
|
20250418,171200,769096950,28200,28200,28200,28200,0
|
|
20250418,171100,769096950,28200,28200,28200,28200,0
|
|
20250418,171000,769096950,28200,28200,28200,28200,0
|
|
20250418,170900,769096950,28200,28200,28200,28200,0
|
|
20250418,170800,769096950,28200,28200,28200,28200,0
|
|
20250418,170700,769096950,28200,28200,28200,28200,1211
|
|
20250418,170600,769096950,28200,28200,28200,28200,0
|
|
20250418,170500,769096950,28200,28200,28200,28200,0
|
|
20250418,170400,769096950,28200,28200,28200,28200,0
|
|
20250418,170300,769096950,28200,28200,28200,28200,0
|
|
20250418,170200,769096950,28200,28200,28200,28200,0
|
|
20250418,170100,769096950,28200,28200,28200,28200,0
|
|
20250418,170000,769096950,28200,28200,28200,28200,0
|
|
20250418,165900,769096950,28200,28200,28200,28200,0
|
|
20250418,165800,769096950,28200,28200,28200,28200,0
|
|
20250418,165700,769096950,28200,28200,28200,28200,0
|
|
20250418,165600,769096950,28200,28200,28200,28200,0
|
|
20250418,165500,769096950,28200,28200,28200,28200,0
|
|
20250418,165400,769096950,28200,28200,28200,28200,0
|
|
20250418,165300,769096950,28200,28200,28200,28200,0
|
|
20250418,165200,769096950,28200,28200,28200,28200,0
|
|
20250418,165100,769096950,28200,28200,28200,28200,0
|
|
20250418,165000,769096950,28200,28200,28200,28200,0
|
|
20250418,164900,769096950,28200,28200,28200,28200,0
|
|
20250418,164800,769096950,28200,28200,28200,28200,0
|
|
20250418,164700,769096950,28200,28200,28200,28200,0
|
|
20250418,164600,769096950,28200,28200,28200,28200,0
|
|
20250418,164500,769096950,28200,28200,28200,28200,0
|
|
20250418,164400,769096950,28200,28200,28200,28200,0
|
|
20250418,164300,769096950,28200,28200,28200,28200,0
|
|
20250418,164200,769096950,28200,28200,28200,28200,0
|
|
20250418,164100,769096950,28200,28200,28200,28200,0
|
|
20250418,164000,769096950,28200,28200,28200,28200,0
|
|
20250418,163900,769096950,28200,28200,28200,28200,0
|
|
20250418,163800,769096950,28200,28200,28200,28200,0
|
|
20250418,163700,769096950,28200,28200,28200,28200,1211
|
|
20250418,163600,769096950,28200,28200,28200,28200,0
|
|
20250418,163500,769096950,28200,28200,28200,28200,0
|
|
20250418,163400,769096950,28200,28200,28200,28200,0
|
|
20250418,163300,769096950,28200,28200,28200,28200,0
|
|
20250418,163200,769096950,28200,28200,28200,28200,0
|
|
20250418,163100,769096950,28200,28200,28200,28200,0
|
|
20250418,163000,769096950,28200,28200,28200,28200,0
|
|
20250418,162900,769096950,28200,28200,28200,28200,0
|
|
20250418,162800,769096950,28200,28200,28200,28200,0
|
|
20250418,162700,769096950,28200,28200,28200,28200,0
|
|
20250418,162600,769096950,28200,28200,28200,28200,0
|
|
20250418,162500,769096950,28200,28200,28200,28200,0
|
|
20250418,162400,769096950,28200,28200,28200,28200,0
|
|
20250418,162300,769096950,28200,28200,28200,28200,0
|
|
20250418,162200,769096950,28200,28200,28200,28200,0
|
|
20250418,162100,769096950,28200,28200,28200,28200,0
|
|
20250418,162000,769096950,28200,28200,28200,28200,0
|
|
20250418,161900,769096950,28200,28200,28200,28200,0
|
|
20250418,161800,769096950,28200,28200,28200,28200,0
|
|
20250418,161700,769096950,28200,28200,28200,28200,0
|
|
20250418,161600,769096950,28200,28200,28200,28200,0
|
|
20250418,161500,769096950,28200,28200,28200,28200,0
|
|
20250418,161400,769096950,28200,28200,28200,28200,0
|
|
20250418,161300,769096950,28200,28200,28200,28200,0
|
|
20250418,161200,769096950,28200,28200,28200,28200,0
|
|
20250418,161100,769096950,28200,28200,28200,28200,0
|
|
20250418,161000,769096950,28200,28200,28200,28200,0
|
|
20250418,160900,769096950,28200,28200,28200,28200,0
|
|
20250418,160800,769096950,28200,28200,28200,28200,0
|
|
20250418,160700,769096950,28200,28200,28200,28200,1211
|
|
20250418,160600,769096950,28200,28200,28200,28200,0
|
|
20250418,160500,769096950,28200,28200,28200,28200,0
|
|
20250418,160400,769096950,28200,28200,28200,28200,0
|
|
20250418,160300,769096950,28200,28200,28200,28200,0
|
|
20250418,160200,769096950,28200,28200,28200,28200,0
|
|
20250418,160100,769096950,28200,28200,28200,28200,0
|
|
20250418,160000,769096950,28200,28200,28200,28200,0
|
|
20250418,155900,769096950,28200,28200,28200,28200,0
|
|
20250418,155800,769096950,28200,28200,28200,28200,0
|
|
20250418,155700,769096950,28200,28200,28200,28200,0
|
|
20250418,155600,769096950,28200,28200,28200,28200,0
|
|
20250418,155500,769096950,28200,28200,28200,28200,0
|
|
20250418,155400,769096950,28200,28200,28200,28200,0
|
|
20250418,155300,769096950,28200,28200,28200,28200,0
|
|
20250418,155200,769096950,28200,28200,28200,28200,0
|
|
20250418,155100,769096950,28200,28200,28200,28200,0
|
|
20250418,155000,769096950,28200,28200,28200,28200,0
|
|
20250418,154900,769096950,28200,28200,28200,28200,0
|
|
20250418,154800,769096950,28200,28200,28200,28200,0
|
|
20250418,154700,769096950,28200,28200,28200,28200,0
|
|
20250418,154600,769096950,28200,28200,28200,28200,0
|
|
20250418,154500,769096950,28200,28200,28200,28200,0
|
|
20250418,154400,769096950,28200,28200,28200,28200,0
|
|
20250418,154300,769096950,28200,28200,28200,28200,0
|
|
20250418,154200,769096950,28200,28200,28200,28200,0
|
|
20250418,154100,769096950,28200,28200,28200,28200,0
|
|
20250418,154000,769096950,28200,28200,28200,28200,0
|
|
20250418,153900,769096950,28200,28200,28200,28200,0
|
|
20250418,153800,769096950,28200,28200,28200,28200,0
|
|
20250418,153700,769096950,28200,28200,28200,28200,1211
|
|
20250418,153600,769096950,28200,28200,28200,28200,0
|
|
20250418,153500,769096950,28200,28200,28200,28200,0
|
|
20250418,153400,769096950,28200,28200,28200,28200,0
|
|
20250418,153300,769096950,28200,28200,28200,28200,0
|
|
20250418,153200,769096950,28200,28200,28200,28200,0
|
|
20250418,153100,769096950,28200,28200,28200,28200,0
|
|
20250418,153000,769096950,28200,28200,28200,28200,1211
|
|
20250418,152900,734946750,28050,28050,28050,28050,0
|
|
20250418,152800,734946750,28050,28050,28050,28050,0
|
|
20250418,152700,734946750,28050,28050,28050,28050,0
|
|
20250418,152600,734946750,28050,28050,28050,28050,0
|
|
20250418,152500,734946750,28050,28050,28050,28050,0
|
|
20250418,152400,734946750,28050,28050,28050,28050,0
|
|
20250418,152300,734946750,28050,28050,28050,28050,0
|
|
20250418,152200,734946750,28050,28050,28050,28050,0
|
|
20250418,152100,734946750,28050,28050,28050,28050,0
|
|
20250418,152000,734946750,28050,28050,28050,28050,0
|
|
20250418,151900,734946750,28050,28100,28100,28050,2
|
|
20250418,151800,734890600,28050,28050,28050,28050,196
|
|
20250418,151700,729392800,28100,28100,28100,28100,5
|
|
20250418,151600,729252300,28100,28100,28100,28050,163
|
|
20250418,151500,724672100,28150,28150,28150,28150,10
|
|
20250418,151400,724390600,28100,28100,28100,28100,0
|
|
20250418,151300,724390600,28100,28100,28100,28100,140
|
|
20250418,151200,720456600,28100,28100,28100,28100,0
|
|
20250418,151100,720456600,28100,28100,28100,28100,136
|
|
20250418,151000,716635000,28100,28100,28100,28100,6
|
|
20250418,150900,716466400,28100,28100,28100,28100,0
|
|
20250418,150800,716466400,28100,28100,28100,28100,5
|
|
20250418,150700,716325900,28100,28100,28100,28100,106
|
|
20250418,150600,713347300,28150,28150,28150,28150,0
|
|
20250418,150500,713347300,28150,28100,28150,28100,8
|
|
20250418,150400,713122350,28150,28150,28150,28150,20
|
|
20250418,150300,712559350,28100,28050,28100,28050,422
|
|
20250418,150200,700701700,28050,28050,28050,28050,249
|
|
20250418,150100,693717250,28050,28000,28050,28000,165
|
|
20250418,150000,689093800,28000,27950,28000,27950,51
|
|
20250418,145900,687665850,27950,27900,27950,27900,94
|
|
20250418,145800,685040250,28000,27900,28000,27900,55
|
|
20250418,145700,683503000,27850,27850,27850,27850,33
|
|
20250418,145600,682583950,27950,27900,27950,27900,62
|
|
20250418,145500,680854100,27950,27900,27950,27900,84
|
|
20250418,145400,678508000,27900,27900,27900,27900,0
|
|
20250418,145300,678508000,27900,27900,27900,27900,36
|
|
20250418,145200,677503600,27900,27900,27900,27900,62
|
|
20250418,145100,675773800,27850,27900,27900,27850,637
|
|
20250418,145000,658003150,27900,27900,27900,27900,1
|
|
20250418,144900,657975250,27900,27950,27950,27900,38
|
|
20250418,144800,656914850,27950,27900,27950,27900,125
|
|
20250418,144700,653425050,27900,27900,27900,27900,0
|
|
20250418,144600,653425050,27900,27900,27900,27900,82
|
|
20250418,144500,651137250,27950,27900,27950,27900,62
|
|
20250418,144400,649407400,27900,27900,27900,27900,34
|
|
20250418,144300,648458800,27950,27950,27950,27950,0
|
|
20250418,144200,648458800,27950,27950,27950,27950,20
|
|
20250418,144100,647899800,27950,27950,27950,27950,60
|
|
20250418,144000,646222800,27950,27950,27950,27950,34
|
|
20250418,143900,645272500,28000,27950,28000,27950,96
|
|
20250418,143800,642589200,27950,27900,27950,27900,60
|
|
20250418,143700,640915150,27900,27850,27900,27850,68
|
|
20250418,143600,639019600,27900,27900,27900,27900,0
|
|
20250418,143500,639019600,27900,27850,27900,27850,97
|
|
20250418,143400,636315000,27850,27900,27900,27850,132
|
|
20250418,143300,632632250,27950,27900,27950,27900,135
|
|
20250418,143200,628859050,27900,27900,27900,27900,38
|
|
20250418,143100,627798850,27900,27900,27900,27900,0
|
|
20250418,143000,627798850,27900,27900,27900,27900,94
|
|
20250418,142900,625176250,27900,27900,27900,27900,3
|
|
20250418,142800,625092550,27900,27850,27900,27850,77
|
|
20250418,142700,622944450,27850,27850,27850,27850,59
|
|
20250418,142600,621301300,27850,27850,27850,27850,32
|
|
20250418,142500,620410100,27850,27850,27850,27850,0
|
|
20250418,142400,620410100,27850,27850,27850,27850,31
|
|
20250418,142300,619546750,27850,27850,27850,27850,61
|
|
20250418,142200,617847900,27850,27875,27875,27850,32
|
|
20250418,142100,616956650,27900,27850,27900,27850,34
|
|
20250418,142000,616009650,27850,27900,27900,27850,13
|
|
20250418,141900,615647550,27850,27900,27900,27850,79
|
|
20250418,141800,613446450,27900,27900,27900,27900,0
|
|
20250418,141700,613446450,27900,27950,27950,27900,33
|
|
20250418,141600,612525650,27900,27900,27900,27900,59
|
|
20250418,141500,610879550,27900,27900,27900,27900,53
|
|
20250418,141400,609400850,27900,27950,27950,27900,16
|
|
20250418,141300,608954400,27900,27900,27950,27900,87
|
|
20250418,141200,606526600,27900,27900,27900,27900,65
|
|
20250418,141100,604713100,28000,28000,28000,28000,7
|
|
20250418,141000,604517100,27950,27950,27950,27950,71
|
|
20250418,140900,602532650,27900,27900,27900,27900,60
|
|
20250418,140800,600858650,27900,27900,27900,27850,71
|
|
20250418,140700,598877800,27950,27950,27950,27950,1
|
|
20250418,140600,598849850,27950,27900,27950,27900,75
|
|
20250418,140500,596756850,27950,27950,27950,27900,73
|
|
20250418,140400,594719450,27950,27950,27950,27950,36
|
|
20250418,140300,593713250,27950,27950,27950,27950,1
|
|
20250418,140200,593685300,28000,28000,28000,28000,1
|
|
20250418,140100,593657300,27900,27950,27950,27900,285
|
|
20250418,140000,585691600,27950,28000,28000,27900,210
|
|
20250418,135900,579824100,27950,27950,27950,27950,33
|
|
20250418,135800,578901750,28000,27950,28000,27950,102
|
|
20250418,135700,576046250,27950,27950,27950,27950,22
|
|
20250418,135600,575431350,28000,27950,28000,27950,2
|
|
20250418,135500,575375400,27950,27950,27950,27950,31
|
|
20250418,135400,574508950,27950,28000,28000,27950,93
|
|
20250418,135300,571909500,27950,27950,27950,27950,0
|
|
20250418,135200,571909500,27950,27950,27950,27950,32
|
|
20250418,135100,571015100,28000,28000,28000,28000,2
|
|
20250418,135000,570959100,27900,28000,28000,27900,236
|
|
20250418,134900,564355800,27950,27950,27950,27950,1
|
|
20250418,134800,564327850,27950,27950,27950,27950,32
|
|
20250418,134700,563433450,28000,28000,28000,27950,92
|
|
20250418,134600,560860450,28000,28000,28000,28000,1
|
|
20250418,134500,560832450,27950,28000,28050,27950,141
|
|
20250418,134400,556879100,28050,28000,28050,28000,305
|
|
20250418,134300,548338700,27950,27900,28000,27900,667
|
|
20250418,134200,529695900,27850,27850,27850,27850,0
|
|
20250418,134100,529695900,27850,27950,27950,27850,48
|
|
20250418,134000,528356000,27900,27900,27900,27900,35
|
|
20250418,133900,527379500,27850,27900,27900,27850,111
|
|
20250418,133800,524285600,27900,27900,27900,27900,13
|
|
20250418,133700,523922900,27900,27900,27900,27900,29
|
|
20250418,133600,523113800,27900,27900,27900,27900,92
|
|
20250418,133500,520547000,27900,27900,27900,27900,30
|
|
20250418,133400,519710000,27900,27850,27900,27850,34
|
|
20250418,133300,518763050,27850,27850,27850,27850,0
|
|
20250418,133200,518763050,27850,27850,27900,27850,99
|
|
20250418,133100,516005650,27850,27850,27850,27850,0
|
|
20250418,133000,516005650,27850,27850,27850,27850,38
|
|
20250418,132900,514947350,27850,27850,27850,27850,60
|
|
20250418,132800,513276350,27850,27850,27850,27850,38
|
|
20250418,132700,512218050,27850,27850,27850,27850,64
|
|
20250418,132600,510435650,27850,27850,27850,27850,0
|
|
20250418,132500,510435650,27850,27850,27850,27850,91
|
|
20250418,132400,507901300,27950,27950,27950,27950,0
|
|
20250418,132300,507901300,27950,27950,27950,27950,4
|
|
20250418,132200,507789500,27900,27850,27900,27850,142
|
|
20250418,132100,503829600,27800,27750,27800,27750,63
|
|
20250418,132000,502078400,27850,27850,27850,27850,74
|
|
20250418,131900,500017500,27800,27850,27850,27750,60
|
|
20250418,131800,498350800,27800,27800,27800,27800,99
|
|
20250418,131700,495598600,27750,27750,27750,27750,0
|
|
20250418,131600,495598600,27750,27800,27800,27750,35
|
|
20250418,131500,494625700,27800,27800,27800,27800,0
|
|
20250418,131400,494625700,27800,27800,27800,27800,125
|
|
20250418,131300,491150700,27750,27750,27750,27750,0
|
|
20250418,131200,491150700,27750,27750,27750,27750,32
|
|
20250418,131100,490262700,27750,27750,27750,27750,0
|
|
20250418,131000,490262700,27750,27800,27800,27750,101
|
|
20250418,130900,487459450,27750,27750,27750,27750,32
|
|
20250418,130800,486571450,27750,27750,27750,27750,0
|
|
20250418,130700,486571450,27750,27750,27750,27750,92
|
|
20250418,130600,484018450,27750,27750,27750,27750,0
|
|
20250418,130500,484018450,27750,27800,27800,27750,33
|
|
20250418,130400,483102650,27800,27800,27800,27800,10
|
|
20250418,130300,482824650,27800,27800,27800,27750,97
|
|
20250418,130200,480132600,27800,27800,27800,27800,4
|
|
20250418,130100,480021400,27800,27800,27800,27800,16
|
|
20250418,130000,479576600,27800,27700,27800,27700,57
|
|
20250418,125900,477995600,27750,27750,27750,27750,60
|
|
20250418,125800,476330600,27750,27750,27750,27750,32
|
|
20250418,125700,475442600,27750,27750,27750,27750,0
|
|
20250418,125600,475442600,27750,27750,27750,27750,91
|
|
20250418,125500,472917350,27750,27750,27750,27750,0
|
|
20250418,125400,472917350,27750,27800,27800,27750,32
|
|
20250418,125300,472029300,27800,27800,27800,27800,15
|
|
20250418,125200,471612300,27750,27800,27800,27750,56
|
|
20250418,125100,470057100,27800,27800,27800,27800,32
|
|
20250418,125000,469167500,27800,27800,27800,27800,24
|
|
20250418,124900,468500300,27750,27750,27750,27700,110
|
|
20250418,124800,465449400,27750,27750,27750,27750,0
|
|
20250418,124700,465449400,27750,27750,27750,27750,69
|
|
20250418,124600,463534650,27750,27750,27750,27750,0
|
|
20250418,124500,463534650,27750,27750,27750,27750,91
|
|
20250418,124400,461009400,27750,27750,27750,27750,0
|
|
20250418,124300,461009400,27750,27750,27750,27750,32
|
|
20250418,124200,460121400,27750,27750,27750,27750,32
|
|
20250418,124100,459233400,27750,27750,27750,27750,82
|
|
20250418,124000,456957900,27750,27750,27750,27750,9
|
|
20250418,123900,456708150,27750,27750,27750,27750,0
|
|
20250418,123800,456708150,27750,27750,27750,27750,123
|
|
20250418,123700,453294900,27750,27750,27750,27750,0
|
|
20250418,123600,453294900,27750,27750,27750,27750,32
|
|
20250418,123500,452406900,27750,27750,27750,27750,0
|
|
20250418,123400,452406900,27750,27750,27750,27750,91
|
|
20250418,123300,449881650,27750,27750,27750,27750,31
|
|
20250418,123200,449021400,27750,27750,27750,27750,0
|
|
20250418,123100,449021400,27750,27750,27750,27750,32
|
|
20250418,123000,448133400,27750,27750,27750,27750,101
|
|
20250418,122900,445330650,27750,27750,27750,27750,32
|
|
20250418,122800,444442650,27750,27750,27750,27750,0
|
|
20250418,122700,444442650,27750,27750,27750,27750,92
|
|
20250418,122600,441889650,27750,27750,27750,27750,0
|
|
20250418,122500,441889650,27750,27750,27750,27750,31
|
|
20250418,122400,441029400,27750,27750,27750,27750,32
|
|
20250418,122300,440141400,27750,27750,27750,27750,59
|
|
20250418,122200,438504150,27800,27700,27800,27700,95
|
|
20250418,122100,435868000,27700,27700,27700,27700,0
|
|
20250418,122000,435868000,27700,27700,27700,27700,32
|
|
20250418,121900,434981600,27700,27700,27700,27700,60
|
|
20250418,121800,433319600,27750,27750,27750,27750,24
|
|
20250418,121700,432653600,27750,27750,27750,27750,0
|
|
20250418,121600,432653600,27750,27700,27750,27700,92
|
|
20250418,121500,430102200,27750,27750,27750,27750,0
|
|
20250418,121400,430102200,27750,27750,27750,27750,32
|
|
20250418,121300,429214200,27750,27750,27750,27750,32
|
|
20250418,121200,428326200,27750,27750,27750,27750,152
|
|
20250418,121100,424108200,27800,27750,27800,27750,57
|
|
20250418,121000,422525200,27800,27800,27800,27800,1
|
|
20250418,120900,422497400,27750,27750,27750,27750,91
|
|
20250418,120800,419972150,27800,27800,27800,27800,2
|
|
20250418,120700,419916550,27800,27750,27800,27750,448
|
|
20250418,120600,407463750,27750,27750,27750,27750,32
|
|
20250418,120500,406575750,27750,27750,27750,27750,60
|
|
20250418,120400,404910750,27750,27750,27750,27750,252
|
|
20250418,120300,397917750,27750,27750,27750,27750,0
|
|
20250418,120200,397917750,27750,27750,27750,27750,31
|
|
20250418,120100,397057500,27800,27800,27800,27750,211
|
|
20250418,120000,391194650,27750,27750,27750,27750,88
|
|
20250418,115900,388752650,27750,27750,27750,27750,25
|
|
20250418,115800,388058900,27750,27750,27750,27750,113
|
|
20250418,115700,384923150,27750,27750,27750,27750,0
|
|
20250418,115600,384923150,27750,27750,27750,27750,32
|
|
20250418,115500,384035150,27750,27750,27750,27750,31
|
|
20250418,115400,383174900,27750,27800,27800,27750,64
|
|
20250418,115300,381398700,27750,27750,27750,27750,32
|
|
20250418,115200,380510700,27800,27800,27800,27800,1
|
|
20250418,115100,380482900,27800,27750,27800,27750,62
|
|
20250418,115000,378760900,27800,27800,27800,27800,20
|
|
20250418,114900,378204900,27800,27800,27800,27800,17
|
|
20250418,114800,377732300,27800,27800,27800,27800,8
|
|
20250418,114700,377509900,27750,27750,27800,27750,92
|
|
20250418,114600,374956850,27750,27750,27750,27750,55
|
|
20250418,114500,373430600,27750,27750,27750,27750,0
|
|
20250418,114400,373430600,27750,27750,27800,27750,194
|
|
20250418,114300,368044750,27750,27750,27750,27750,60
|
|
20250418,114200,366379750,27750,27750,27750,27750,31
|
|
20250418,114100,365519500,27750,27750,27750,27750,56
|
|
20250418,114000,363965500,27800,27750,27800,27750,36
|
|
20250418,113900,362966300,27750,27800,27800,27750,65
|
|
20250418,113800,361162250,27750,27800,27800,27750,34
|
|
20250418,113700,360218600,27800,27800,27800,27800,38
|
|
20250418,113600,359162200,27800,27800,27800,27800,60
|
|
20250418,113500,357494200,27800,27800,27800,27800,31
|
|
20250418,113400,356632400,27800,27800,27800,27800,0
|
|
20250418,113300,356632400,27800,27800,27800,27800,32
|
|
20250418,113200,355742800,27800,27800,27800,27800,111
|
|
20250418,113100,352657000,27750,27750,27750,27750,31
|
|
20250418,113000,351796750,27750,27750,27750,27750,0
|
|
20250418,112900,351796750,27750,27750,27750,27750,91
|
|
20250418,112800,349271500,27750,27750,27750,27750,32
|
|
20250418,112700,348383500,27750,27750,27750,27750,2
|
|
20250418,112600,348328000,27750,27750,27750,27750,0
|
|
20250418,112500,348328000,27750,27750,27750,27750,60
|
|
20250418,112400,346663000,27750,27800,27800,27750,34
|
|
20250418,112300,345719350,27800,27800,27800,27800,0
|
|
20250418,112200,345719350,27800,27775,27800,27750,41
|
|
20250418,112100,344580850,27750,27750,27750,27750,65
|
|
20250418,112000,342777100,27750,27750,27750,27750,32
|
|
20250418,111900,341889100,27750,27750,27750,27750,31
|
|
20250418,111800,341028850,27750,27700,27750,27700,68
|
|
20250418,111700,339144800,27700,27700,27700,27700,47
|
|
20250418,111600,337842900,27700,27700,27700,27700,0
|
|
20250418,111500,337842900,27700,27700,27700,27700,31
|
|
20250418,111400,336984200,27700,27700,27700,27700,60
|
|
20250418,111300,335322200,27750,27750,27750,27750,15
|
|
20250418,111200,334905950,27750,27750,27750,27750,20
|
|
20250418,111100,334350950,27750,27750,27800,27750,116
|
|
20250418,111000,331131200,27700,27700,27700,27700,91
|
|
20250418,110900,328610500,27750,27750,27750,27750,0
|
|
20250418,110800,328610500,27750,27700,27750,27700,32
|
|
20250418,110700,327724050,27750,27750,27750,27750,0
|
|
20250418,110600,327724050,27750,27750,27750,27700,278
|
|
20250418,110500,320017600,27800,27800,27800,27800,0
|
|
20250418,110400,320017600,27800,27800,27800,27800,32
|
|
20250418,110300,319128000,27800,27800,27800,27800,60
|
|
20250418,110200,317460000,27800,27800,27800,27800,31
|
|
20250418,110100,316598200,27850,27800,27850,27800,32
|
|
20250418,110000,315708550,27800,27800,27800,27800,60
|
|
20250418,105900,314040550,27800,27800,27800,27800,31
|
|
20250418,105800,313178750,27800,27800,27800,27800,24
|
|
20250418,105700,312511550,27800,27850,27850,27800,11
|
|
20250418,105600,312205550,27800,27750,27800,27750,66
|
|
20250418,105500,310373750,27750,27750,27750,27750,32
|
|
20250418,105400,309485750,27750,27750,27750,27750,31
|
|
20250418,105300,308625500,27700,27700,27700,27700,57
|
|
20250418,105200,307046600,27850,27700,27850,27700,115
|
|
20250418,105100,303858250,27700,27700,27700,27700,19
|
|
20250418,105000,303331950,27750,27700,27750,27700,37
|
|
20250418,104900,302306750,27700,27700,27750,27700,123
|
|
20250418,104800,298898750,27700,27700,27700,27700,32
|
|
20250418,104700,298012350,27700,27700,27700,27700,0
|
|
20250418,104600,298012350,27700,27700,27700,27700,31
|
|
20250418,104500,297153650,27700,27700,27700,27700,60
|
|
20250418,104400,295491650,27700,27700,27700,27700,31
|
|
20250418,104300,294632950,27700,27700,27700,27700,31
|
|
20250418,104200,293774250,27700,27700,27700,27700,0
|
|
20250418,104100,293774250,27700,27700,27700,27700,90
|
|
20250418,104000,291281250,27700,27700,27700,27700,0
|
|
20250418,103900,291281250,27700,27700,27700,27700,32
|
|
20250418,103800,290394850,27700,27700,27700,27700,60
|
|
20250418,103700,288732850,27700,27700,27700,27700,31
|
|
20250418,103600,287874150,27750,27700,27750,27700,392
|
|
20250418,103500,276998250,27700,27700,27700,27700,20
|
|
20250418,103400,276444250,27750,27750,27750,27750,0
|
|
20250418,103300,276444250,27750,27700,27750,27700,6
|
|
20250418,103200,276277900,27650,27650,27650,27650,53
|
|
20250418,103100,274812450,27700,27700,27700,27700,36
|
|
20250418,103000,273815250,27650,27650,27650,27650,59
|
|
20250418,102900,272183900,27700,27750,27750,27700,151
|
|
20250418,102800,268000650,27750,27750,27750,27750,11
|
|
20250418,102700,267695400,27750,27750,27750,27750,58
|
|
20250418,102600,266085900,27800,27800,27800,27800,4
|
|
20250418,102500,265974700,27800,27700,27800,27700,41
|
|
20250418,102400,264838300,27700,27750,27750,27700,15
|
|
20250418,102300,264422550,27700,27700,27700,27700,121
|
|
20250418,102200,261070850,27800,27800,27800,27800,0
|
|
20250418,102100,261070850,27800,27800,27800,27800,129
|
|
20250418,102000,257484650,27800,27800,27850,27800,72
|
|
20250418,101900,255483000,27800,27750,27800,27750,60
|
|
20250418,101800,253816550,27800,27800,27800,27800,5
|
|
20250418,101700,253677550,27800,27800,27800,27800,5
|
|
20250418,101600,253538550,27800,27800,27800,27750,130
|
|
20250418,101500,249927550,27800,27800,27800,27800,0
|
|
20250418,101400,249927550,27800,27650,27800,27650,65
|
|
20250418,101300,248125050,27800,27700,27800,27700,235
|
|
20250418,101200,241607650,27700,27700,27700,27700,0
|
|
20250418,101100,241607650,27700,27900,27900,27700,31
|
|
20250418,101000,240748750,27700,27800,27850,27700,458
|
|
20250418,100900,227997850,27750,27750,27750,27750,63
|
|
20250418,100800,226249600,27750,27800,27800,27750,32
|
|
20250418,100700,225361550,27800,27800,27800,27800,0
|
|
20250418,100600,225361550,27800,27825,27850,27800,359
|
|
20250418,100500,215378900,27800,27750,27800,27750,144
|
|
20250418,100400,211378000,27850,27850,27850,27850,0
|
|
20250418,100300,211378000,27850,27850,27850,27850,0
|
|
20250418,100200,211378000,27850,27850,27850,27850,2
|
|
20250418,100100,211322300,27750,27750,27750,27750,30
|
|
20250418,100000,210489800,27750,27750,27750,27750,32
|
|
20250418,095900,209601800,27750,27750,27750,27750,0
|
|
20250418,095800,209601800,27750,27750,27750,27750,59
|
|
20250418,095700,207964550,27750,27750,27750,27750,0
|
|
20250418,095600,207964550,27750,27850,27900,27750,190
|
|
20250418,095500,202668950,27900,27900,27900,27900,0
|
|
20250418,095400,202668950,27900,27900,27900,27850,47
|
|
20250418,095300,201359150,27950,27850,27950,27850,27
|
|
20250418,095200,200606600,27800,27850,27850,27800,40
|
|
20250418,095100,199494100,27850,27850,27850,27850,0
|
|
20250418,095000,199494100,27850,27950,27950,27850,61
|
|
20250418,094900,197795150,27900,27900,27900,27900,32
|
|
20250418,094800,196902350,27900,27900,27900,27900,7
|
|
20250418,094700,196707050,27850,27850,27850,27850,59
|
|
20250418,094600,195063900,27900,27900,27900,27900,0
|
|
20250418,094500,195063900,27900,27900,27900,27900,68
|
|
20250418,094400,193166700,27950,27900,27950,27750,92
|
|
20250418,094300,190604000,27850,27800,27850,27800,98
|
|
20250418,094200,187876250,27850,27800,27850,27800,54
|
|
20250418,094100,186372900,27750,27650,27750,27650,37
|
|
20250418,094000,185346750,27650,27700,27700,27650,95
|
|
20250418,093900,182717000,27700,27700,27700,27700,90
|
|
20250418,093800,180224000,27650,27650,27650,27650,35
|
|
20250418,093700,179256250,27650,27650,27650,27600,954
|
|
20250418,093600,152883150,27650,27650,27650,27650,79
|
|
20250418,093500,150698800,27800,27750,27800,27700,81
|
|
20250418,093400,148453800,27750,27750,27750,27750,44
|
|
20250418,093300,147232800,27700,27700,27700,27700,50
|
|
20250418,093200,145847800,27750,27750,27950,27750,36
|
|
20250418,093100,144848200,27700,27700,27700,27700,4
|
|
20250418,093000,144737400,27700,27700,27700,27700,28
|
|
20250418,092900,143961800,27650,27700,27700,27650,153
|
|
20250418,092800,139731300,27650,27750,27750,27650,252
|
|
20250418,092700,132750350,27750,27700,27750,27700,97
|
|
20250418,092600,130060100,27750,27750,27750,27750,50
|
|
20250418,092500,128672600,27750,27850,27850,27750,224
|
|
20250418,092400,122446800,28000,28000,28000,28000,10
|
|
20250418,092300,122166800,28000,27950,28000,27950,56
|
|
20250418,092200,120599300,27950,27900,27950,27900,90
|
|
20250418,092100,118085300,27950,27850,27950,27850,28
|
|
20250418,092000,117305400,27850,27950,27950,27850,151
|
|
20250418,091900,113096550,27950,28000,28000,27950,18
|
|
20250418,091800,112593400,27900,27950,27950,27900,57
|
|
20250418,091700,111001250,28000,28000,28000,28000,0
|
|
20250418,091600,111001250,28000,27850,28050,27850,54
|
|
20250418,091500,109489800,27850,28000,28000,27850,93
|
|
20250418,091400,106896400,28100,28100,28100,28000,42
|
|
20250418,091300,105719650,28100,28100,28100,28100,56
|
|
20250418,091200,104146050,28100,28100,28100,28100,23
|
|
20250418,091100,103499750,28100,27950,28100,27950,102
|
|
20250418,091000,100644200,28050,27750,28200,27750,243
|
|
20250418,090900,93832050,27750,27650,27800,27600,543
|
|
20250418,090800,78769600,27650,27850,27850,27650,370
|
|
20250418,090700,68504000,27850,27850,27900,27800,315
|
|
20250418,090600,59733800,28100,28000,28100,28000,2
|
|
20250418,090500,59677700,27900,27950,28150,27900,13
|
|
20250418,090400,59314500,28000,28000,28100,28000,403
|
|
20250418,090300,48005500,27950,28200,28200,27900,746
|
|
20250418,090200,27102000,28250,28250,28250,28250,30
|
|
20250418,090100,26254500,28350,28300,28350,28300,40
|
|
20250418,090000,25122400,28550,28550,28550,28350,871
|