653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,195000,672028500,22600,22600,22600,22600,277
|
|
20250403,194900,672028500,22600,22600,22600,22600,0
|
|
20250403,194800,672028500,22600,22600,22600,22600,0
|
|
20250403,194700,672028500,22600,22600,22600,22600,0
|
|
20250403,194600,672028500,22600,22600,22600,22600,0
|
|
20250403,194500,672028500,22600,22600,22600,22600,0
|
|
20250403,194400,672028500,22600,22600,22600,22600,0
|
|
20250403,194300,672028500,22600,22600,22600,22600,0
|
|
20250403,194200,672028500,22600,22600,22600,22600,0
|
|
20250403,194100,672028500,22600,22600,22600,22600,0
|
|
20250403,194000,672028500,22600,22600,22600,22600,0
|
|
20250403,193900,672028500,22600,22600,22600,22600,0
|
|
20250403,193800,672028500,22600,22600,22600,22600,0
|
|
20250403,193700,672028500,22600,22600,22600,22600,0
|
|
20250403,193600,672028500,22600,22600,22600,22600,0
|
|
20250403,193500,672028500,22600,22600,22600,22600,0
|
|
20250403,193400,672028500,22600,22600,22600,22600,0
|
|
20250403,193300,672028500,22600,22600,22600,22600,0
|
|
20250403,193200,672028500,22600,22600,22600,22600,0
|
|
20250403,193100,672028500,22600,22600,22600,22600,0
|
|
20250403,193000,672028500,22600,22600,22600,22600,0
|
|
20250403,192900,672028500,22600,22600,22600,22600,0
|
|
20250403,192800,672028500,22600,22600,22600,22600,0
|
|
20250403,192700,672028500,22600,22600,22600,22600,0
|
|
20250403,192600,672028500,22600,22600,22600,22600,0
|
|
20250403,192500,672028500,22600,22600,22600,22600,0
|
|
20250403,192400,672028500,22600,22600,22600,22600,0
|
|
20250403,192300,672028500,22600,22600,22600,22600,0
|
|
20250403,192200,672028500,22600,22600,22600,22600,0
|
|
20250403,192100,672028500,22600,22600,22600,22600,0
|
|
20250403,192000,672028500,22600,22600,22600,22600,277
|
|
20250403,191900,672028500,22600,22600,22600,22600,0
|
|
20250403,191800,672028500,22600,22600,22600,22600,0
|
|
20250403,191700,672028500,22600,22600,22600,22600,0
|
|
20250403,191600,672028500,22600,22600,22600,22600,0
|
|
20250403,191500,672028500,22600,22600,22600,22600,0
|
|
20250403,191400,672028500,22600,22600,22600,22600,0
|
|
20250403,191300,672028500,22600,22600,22600,22600,0
|
|
20250403,191200,672028500,22600,22600,22600,22600,0
|
|
20250403,191100,672028500,22600,22600,22600,22600,0
|
|
20250403,191000,672028500,22600,22600,22600,22600,0
|
|
20250403,190900,672028500,22600,22600,22600,22600,0
|
|
20250403,190800,672028500,22600,22600,22600,22600,0
|
|
20250403,190700,672028500,22600,22600,22600,22600,0
|
|
20250403,190600,672028500,22600,22600,22600,22600,0
|
|
20250403,190500,672028500,22600,22600,22600,22600,0
|
|
20250403,190400,672028500,22600,22600,22600,22600,0
|
|
20250403,190300,672028500,22600,22600,22600,22600,0
|
|
20250403,190200,672028500,22600,22600,22600,22600,0
|
|
20250403,190100,672028500,22600,22600,22600,22600,0
|
|
20250403,190000,672028500,22600,22600,22600,22600,0
|
|
20250403,185900,672028500,22600,22600,22600,22600,0
|
|
20250403,185800,672028500,22600,22600,22600,22600,0
|
|
20250403,185700,672028500,22600,22600,22600,22600,0
|
|
20250403,185600,672028500,22600,22600,22600,22600,0
|
|
20250403,185500,672028500,22600,22600,22600,22600,0
|
|
20250403,185400,672028500,22600,22600,22600,22600,0
|
|
20250403,185300,672028500,22600,22600,22600,22600,0
|
|
20250403,185200,672028500,22600,22600,22600,22600,0
|
|
20250403,185100,672028500,22600,22600,22600,22600,0
|
|
20250403,185000,672028500,22600,22600,22600,22600,277
|
|
20250403,184900,672028500,22600,22600,22600,22600,0
|
|
20250403,184800,672028500,22600,22600,22600,22600,0
|
|
20250403,184700,672028500,22600,22600,22600,22600,0
|
|
20250403,184600,672028500,22600,22600,22600,22600,0
|
|
20250403,184500,672028500,22600,22600,22600,22600,0
|
|
20250403,184400,672028500,22600,22600,22600,22600,0
|
|
20250403,184300,672028500,22600,22600,22600,22600,0
|
|
20250403,184200,672028500,22600,22600,22600,22600,0
|
|
20250403,184100,672028500,22600,22600,22600,22600,0
|
|
20250403,184000,672028500,22600,22600,22600,22600,0
|
|
20250403,183900,672028500,22600,22600,22600,22600,0
|
|
20250403,183800,672028500,22600,22600,22600,22600,0
|
|
20250403,183700,672028500,22600,22600,22600,22600,0
|
|
20250403,183600,672028500,22600,22600,22600,22600,0
|
|
20250403,183500,672028500,22600,22600,22600,22600,0
|
|
20250403,183400,672028500,22600,22600,22600,22600,0
|
|
20250403,183300,672028500,22600,22600,22600,22600,0
|
|
20250403,183200,672028500,22600,22600,22600,22600,0
|
|
20250403,183100,672028500,22600,22600,22600,22600,0
|
|
20250403,183000,672028500,22600,22600,22600,22600,0
|
|
20250403,182900,672028500,22600,22600,22600,22600,0
|
|
20250403,182800,672028500,22600,22600,22600,22600,0
|
|
20250403,182700,672028500,22600,22600,22600,22600,0
|
|
20250403,182600,672028500,22600,22600,22600,22600,0
|
|
20250403,182500,672028500,22600,22600,22600,22600,0
|
|
20250403,182400,672028500,22600,22600,22600,22600,0
|
|
20250403,182300,672028500,22600,22600,22600,22600,0
|
|
20250403,182200,672028500,22600,22600,22600,22600,0
|
|
20250403,182100,672028500,22600,22600,22600,22600,0
|
|
20250403,182000,672028500,22600,22600,22600,22600,277
|
|
20250403,181900,672028500,22600,22600,22600,22600,0
|
|
20250403,181800,672028500,22600,22600,22600,22600,0
|
|
20250403,181700,672028500,22600,22600,22600,22600,0
|
|
20250403,181600,672028500,22600,22600,22600,22600,0
|
|
20250403,181500,672028500,22600,22600,22600,22600,0
|
|
20250403,181400,672028500,22600,22600,22600,22600,0
|
|
20250403,181300,672028500,22600,22600,22600,22600,0
|
|
20250403,181200,672028500,22600,22600,22600,22600,0
|
|
20250403,181100,672028500,22600,22600,22600,22600,0
|
|
20250403,181000,672028500,22600,22600,22600,22600,0
|
|
20250403,180900,672028500,22600,22600,22600,22600,0
|
|
20250403,180800,672028500,22600,22600,22600,22600,0
|
|
20250403,180700,672028500,22600,22600,22600,22600,0
|
|
20250403,180600,672028500,22600,22600,22600,22600,0
|
|
20250403,180500,672028500,22600,22600,22600,22600,0
|
|
20250403,180400,672028500,22600,22600,22600,22600,0
|
|
20250403,180300,672028500,22600,22600,22600,22600,0
|
|
20250403,180200,672028500,22600,22600,22600,22600,0
|
|
20250403,180100,672028500,22600,22600,22600,22600,0
|
|
20250403,180000,672028500,22600,22600,22600,22600,0
|
|
20250403,175900,672028500,22600,22600,22600,22600,0
|
|
20250403,175800,672028500,22600,22600,22600,22600,0
|
|
20250403,175700,672028500,22600,22600,22600,22600,0
|
|
20250403,175600,672028500,22600,22600,22600,22600,0
|
|
20250403,175500,672028500,22600,22600,22600,22600,0
|
|
20250403,175400,672028500,22600,22600,22600,22600,0
|
|
20250403,175300,672028500,22600,22600,22600,22600,0
|
|
20250403,175200,672028500,22600,22600,22600,22600,0
|
|
20250403,175100,672028500,22600,22600,22600,22600,0
|
|
20250403,175000,672028500,22600,22600,22600,22600,277
|
|
20250403,174900,672028500,22600,22600,22600,22600,0
|
|
20250403,174800,672028500,22600,22600,22600,22600,0
|
|
20250403,174700,672028500,22600,22600,22600,22600,0
|
|
20250403,174600,672028500,22600,22600,22600,22600,0
|
|
20250403,174500,672028500,22600,22600,22600,22600,0
|
|
20250403,174400,672028500,22600,22600,22600,22600,0
|
|
20250403,174300,672028500,22600,22600,22600,22600,0
|
|
20250403,174200,672028500,22600,22600,22600,22600,0
|
|
20250403,174100,672028500,22600,22600,22600,22600,0
|
|
20250403,174000,672028500,22600,22600,22600,22600,0
|
|
20250403,173900,672028500,22600,22600,22600,22600,0
|
|
20250403,173800,672028500,22600,22600,22600,22600,0
|
|
20250403,173700,672028500,22600,22600,22600,22600,0
|
|
20250403,173600,672028500,22600,22600,22600,22600,0
|
|
20250403,173500,672028500,22600,22600,22600,22600,0
|
|
20250403,173400,672028500,22600,22600,22600,22600,0
|
|
20250403,173300,672028500,22600,22600,22600,22600,0
|
|
20250403,173200,672028500,22600,22600,22600,22600,0
|
|
20250403,173100,672028500,22600,22600,22600,22600,0
|
|
20250403,173000,672028500,22600,22600,22600,22600,0
|
|
20250403,172900,672028500,22600,22600,22600,22600,0
|
|
20250403,172800,672028500,22600,22600,22600,22600,0
|
|
20250403,172700,672028500,22600,22600,22600,22600,0
|
|
20250403,172600,672028500,22600,22600,22600,22600,0
|
|
20250403,172500,672028500,22600,22600,22600,22600,0
|
|
20250403,172400,672028500,22600,22600,22600,22600,0
|
|
20250403,172300,672028500,22600,22600,22600,22600,0
|
|
20250403,172200,672028500,22600,22600,22600,22600,0
|
|
20250403,172100,672028500,22600,22600,22600,22600,0
|
|
20250403,172000,672028500,22600,22600,22600,22600,277
|
|
20250403,171900,672028500,22600,22600,22600,22600,0
|
|
20250403,171800,672028500,22600,22600,22600,22600,0
|
|
20250403,171700,672028500,22600,22600,22600,22600,0
|
|
20250403,171600,672028500,22600,22600,22600,22600,0
|
|
20250403,171500,672028500,22600,22600,22600,22600,0
|
|
20250403,171400,672028500,22600,22600,22600,22600,0
|
|
20250403,171300,672028500,22600,22600,22600,22600,0
|
|
20250403,171200,672028500,22600,22600,22600,22600,0
|
|
20250403,171100,672028500,22600,22600,22600,22600,0
|
|
20250403,171000,672028500,22600,22600,22600,22600,0
|
|
20250403,170900,672028500,22600,22600,22600,22600,0
|
|
20250403,170800,672028500,22600,22600,22600,22600,0
|
|
20250403,170700,672028500,22600,22600,22600,22600,0
|
|
20250403,170600,672028500,22600,22600,22600,22600,0
|
|
20250403,170500,672028500,22600,22600,22600,22600,0
|
|
20250403,170400,672028500,22600,22600,22600,22600,0
|
|
20250403,170300,672028500,22600,22600,22600,22600,0
|
|
20250403,170200,672028500,22600,22600,22600,22600,0
|
|
20250403,170100,672028500,22600,22600,22600,22600,0
|
|
20250403,170000,672028500,22600,22600,22600,22600,0
|
|
20250403,165900,672028500,22600,22600,22600,22600,0
|
|
20250403,165800,672028500,22600,22600,22600,22600,0
|
|
20250403,165700,672028500,22600,22600,22600,22600,0
|
|
20250403,165600,672028500,22600,22600,22600,22600,0
|
|
20250403,165500,672028500,22600,22600,22600,22600,0
|
|
20250403,165400,672028500,22600,22600,22600,22600,0
|
|
20250403,165300,672028500,22600,22600,22600,22600,0
|
|
20250403,165200,672028500,22600,22600,22600,22600,0
|
|
20250403,165100,672028500,22600,22600,22600,22600,0
|
|
20250403,165000,672028500,22600,22600,22600,22600,277
|
|
20250403,164900,672028500,22600,22600,22600,22600,0
|
|
20250403,164800,672028500,22600,22600,22600,22600,0
|
|
20250403,164700,672028500,22600,22600,22600,22600,0
|
|
20250403,164600,672028500,22600,22600,22600,22600,0
|
|
20250403,164500,672028500,22600,22600,22600,22600,0
|
|
20250403,164400,672028500,22600,22600,22600,22600,0
|
|
20250403,164300,672028500,22600,22600,22600,22600,0
|
|
20250403,164200,672028500,22600,22600,22600,22600,0
|
|
20250403,164100,672028500,22600,22600,22600,22600,0
|
|
20250403,164000,672028500,22600,22600,22600,22600,0
|
|
20250403,163900,672028500,22600,22600,22600,22600,0
|
|
20250403,163800,672028500,22600,22600,22600,22600,0
|
|
20250403,163700,672028500,22600,22600,22600,22600,0
|
|
20250403,163600,672028500,22600,22600,22600,22600,0
|
|
20250403,163500,672028500,22600,22600,22600,22600,0
|
|
20250403,163400,672028500,22600,22600,22600,22600,0
|
|
20250403,163300,672028500,22600,22600,22600,22600,0
|
|
20250403,163200,672028500,22600,22600,22600,22600,0
|
|
20250403,163100,672028500,22600,22600,22600,22600,0
|
|
20250403,163000,672028500,22600,22600,22600,22600,0
|
|
20250403,162900,672028500,22600,22600,22600,22600,0
|
|
20250403,162800,672028500,22600,22600,22600,22600,0
|
|
20250403,162700,672028500,22600,22600,22600,22600,0
|
|
20250403,162600,672028500,22600,22600,22600,22600,0
|
|
20250403,162500,672028500,22600,22600,22600,22600,0
|
|
20250403,162400,672028500,22600,22600,22600,22600,0
|
|
20250403,162300,672028500,22600,22600,22600,22600,0
|
|
20250403,162200,672028500,22600,22600,22600,22600,0
|
|
20250403,162100,672028500,22600,22600,22600,22600,0
|
|
20250403,162000,672028500,22600,22600,22600,22600,277
|
|
20250403,161900,672028500,22600,22600,22600,22600,0
|
|
20250403,161800,672028500,22600,22600,22600,22600,0
|
|
20250403,161700,672028500,22600,22600,22600,22600,0
|
|
20250403,161600,672028500,22600,22600,22600,22600,0
|
|
20250403,161500,672028500,22600,22600,22600,22600,0
|
|
20250403,161400,672028500,22600,22600,22600,22600,0
|
|
20250403,161300,672028500,22600,22600,22600,22600,0
|
|
20250403,161200,672028500,22600,22600,22600,22600,0
|
|
20250403,161100,672028500,22600,22600,22600,22600,0
|
|
20250403,161000,672028500,22600,22600,22600,22600,0
|
|
20250403,160900,672028500,22600,22600,22600,22600,0
|
|
20250403,160800,672028500,22600,22600,22600,22600,0
|
|
20250403,160700,672028500,22600,22600,22600,22600,0
|
|
20250403,160600,672028500,22600,22600,22600,22600,0
|
|
20250403,160500,672028500,22600,22600,22600,22600,0
|
|
20250403,160400,672028500,22600,22600,22600,22600,0
|
|
20250403,160300,672028500,22600,22600,22600,22600,0
|
|
20250403,160200,672028500,22600,22600,22600,22600,0
|
|
20250403,160100,672028500,22600,22600,22600,22600,0
|
|
20250403,160000,672028500,22600,22600,22600,22600,0
|
|
20250403,155900,672028500,22600,22600,22600,22600,0
|
|
20250403,155800,672028500,22600,22600,22600,22600,0
|
|
20250403,155700,672028500,22600,22600,22600,22600,0
|
|
20250403,155600,672028500,22600,22600,22600,22600,0
|
|
20250403,155500,672028500,22600,22600,22600,22600,0
|
|
20250403,155400,672028500,22600,22600,22600,22600,0
|
|
20250403,155300,672028500,22600,22600,22600,22600,0
|
|
20250403,155200,672028500,22600,22600,22600,22600,0
|
|
20250403,155100,672028500,22600,22600,22600,22600,0
|
|
20250403,155000,672028500,22600,22600,22600,22600,277
|
|
20250403,154900,672028500,22600,22600,22600,22600,0
|
|
20250403,154800,672028500,22600,22600,22600,22600,0
|
|
20250403,154700,672028500,22600,22600,22600,22600,0
|
|
20250403,154600,672028500,22600,22600,22600,22600,0
|
|
20250403,154500,672028500,22600,22600,22600,22600,0
|
|
20250403,154400,672028500,22600,22600,22600,22600,0
|
|
20250403,154300,672028500,22600,22600,22600,22600,0
|
|
20250403,154200,672028500,22600,22600,22600,22600,0
|
|
20250403,154100,672028500,22600,22600,22600,22600,0
|
|
20250403,154000,672028500,22600,22600,22600,22600,0
|
|
20250403,153900,672028500,22600,22600,22600,22600,0
|
|
20250403,153800,672028500,22600,22600,22600,22600,0
|
|
20250403,153700,672028500,22600,22600,22600,22600,0
|
|
20250403,153600,672028500,22600,22600,22600,22600,0
|
|
20250403,153500,672028500,22600,22600,22600,22600,0
|
|
20250403,153400,672028500,22600,22600,22600,22600,0
|
|
20250403,153300,672028500,22600,22600,22600,22600,0
|
|
20250403,153200,672028500,22600,22600,22600,22600,0
|
|
20250403,153100,672028500,22600,22600,22600,22600,0
|
|
20250403,153000,672028500,22600,22600,22600,22600,277
|
|
20250403,152900,665768300,22600,22600,22600,22600,0
|
|
20250403,152800,665768300,22600,22600,22600,22600,0
|
|
20250403,152700,665768300,22600,22600,22600,22600,0
|
|
20250403,152600,665768300,22600,22600,22600,22600,0
|
|
20250403,152500,665768300,22600,22600,22600,22600,0
|
|
20250403,152400,665768300,22600,22600,22600,22600,0
|
|
20250403,152300,665768300,22600,22600,22600,22600,0
|
|
20250403,152200,665768300,22600,22600,22600,22600,0
|
|
20250403,152100,665768300,22600,22600,22600,22600,0
|
|
20250403,152000,665768300,22600,22600,22600,22600,0
|
|
20250403,151900,665768300,22600,22600,22600,22600,0
|
|
20250403,151800,665768300,22600,22600,22600,22600,0
|
|
20250403,151700,665768300,22600,22600,22600,22600,16
|
|
20250403,151600,665406700,22600,22600,22600,22600,0
|
|
20250403,151500,665406700,22600,22600,22600,22600,0
|
|
20250403,151400,665406700,22600,22550,22600,22550,19
|
|
20250403,151300,664977350,22550,22550,22550,22550,37
|
|
20250403,151200,664143000,22600,22600,22600,22600,0
|
|
20250403,151100,664143000,22600,22600,22600,22600,12
|
|
20250403,151000,663871800,22600,22500,22600,22500,6
|
|
20250403,150900,663736300,22600,22600,22600,22600,0
|
|
20250403,150800,663736300,22600,22600,22600,22600,18
|
|
20250403,150700,663329500,22500,22500,22500,22500,51
|
|
20250403,150600,662182000,22500,22500,22500,22500,0
|
|
20250403,150500,662182000,22500,22500,22500,22500,13
|
|
20250403,150400,661889500,22500,22500,22500,22500,0
|
|
20250403,150300,661889500,22500,22500,22500,22500,0
|
|
20250403,150200,661889500,22500,22450,22500,22450,54
|
|
20250403,150100,660676350,22450,22500,22500,22450,10
|
|
20250403,150000,660451600,22450,22500,22500,22450,6
|
|
20250403,145900,660316850,22500,22500,22500,22500,13
|
|
20250403,145800,660024350,22450,22450,22450,22450,600
|
|
20250403,145700,646554350,22450,22450,22450,22450,0
|
|
20250403,145600,646554350,22450,22500,22500,22450,38
|
|
20250403,145500,645700400,22500,22500,22500,22500,0
|
|
20250403,145400,645700400,22500,22500,22500,22500,0
|
|
20250403,145300,645700400,22500,22500,22500,22500,14
|
|
20250403,145200,645385400,22500,22500,22500,22500,0
|
|
20250403,145100,645385400,22500,22500,22500,22500,6
|
|
20250403,145000,645250400,22500,22550,22550,22500,965
|
|
20250403,144900,623519650,22550,22550,22550,22550,6
|
|
20250403,144800,623384350,22600,22600,22600,22600,14
|
|
20250403,144700,623067950,22550,22550,22550,22550,0
|
|
20250403,144600,623067950,22550,22550,22550,22550,0
|
|
20250403,144500,623067950,22550,22600,22600,22550,33
|
|
20250403,144400,622322900,22600,22600,22600,22600,0
|
|
20250403,144300,622322900,22600,22600,22600,22600,0
|
|
20250403,144200,622322900,22600,22600,22600,22600,62
|
|
20250403,144100,620921700,22600,22600,22600,22600,0
|
|
20250403,144000,620921700,22600,22600,22600,22600,55
|
|
20250403,143900,619678700,22600,22600,22600,22600,18
|
|
20250403,143800,619271900,22600,22600,22600,22600,78
|
|
20250403,143700,617509100,22600,22600,22600,22600,0
|
|
20250403,143600,617509100,22600,22600,22600,22600,14
|
|
20250403,143500,617192700,22550,22550,22550,22550,0
|
|
20250403,143400,617192700,22550,22600,22600,22550,1559
|
|
20250403,143300,581972050,22600,22700,22700,22600,102
|
|
20250403,143200,579661950,22650,22650,22650,22650,0
|
|
20250403,143100,579661950,22650,22650,22650,22650,0
|
|
20250403,143000,579661950,22650,22650,22650,22650,6
|
|
20250403,142900,579526050,22600,22600,22600,22600,0
|
|
20250403,142800,579526050,22600,22600,22600,22600,0
|
|
20250403,142700,579526050,22600,22650,22650,22600,20
|
|
20250403,142600,579073250,22700,22700,22700,22700,222
|
|
20250403,142500,574033850,22700,22700,22700,22700,0
|
|
20250403,142400,574033850,22700,22650,22700,22600,29
|
|
20250403,142300,573376650,22600,22600,22600,22600,0
|
|
20250403,142200,573376650,22600,22600,22600,22600,0
|
|
20250403,142100,573376650,22600,22650,22650,22600,22
|
|
20250403,142000,572878550,22600,22600,22600,22600,0
|
|
20250403,141900,572878550,22600,22600,22600,22600,0
|
|
20250403,141800,572878550,22600,22650,22650,22600,17
|
|
20250403,141700,572493700,22700,22700,22700,22700,231
|
|
20250403,141600,567250000,22600,22600,22600,22600,0
|
|
20250403,141500,567250000,22600,22650,22650,22600,64
|
|
20250403,141400,565802650,22600,22600,22600,22600,0
|
|
20250403,141300,565802650,22600,22600,22600,22600,0
|
|
20250403,141200,565802650,22600,22650,22650,22600,15
|
|
20250403,141100,565463050,22600,22600,22600,22600,0
|
|
20250403,141000,565463050,22600,22600,22600,22600,0
|
|
20250403,140900,565463050,22600,22650,22650,22600,129
|
|
20250403,140800,562546850,22600,22600,22600,22600,0
|
|
20250403,140700,562546850,22600,22600,22600,22600,0
|
|
20250403,140600,562546850,22600,22600,22600,22600,19
|
|
20250403,140500,562117450,22550,22550,22550,22550,0
|
|
20250403,140400,562117450,22550,22550,22550,22550,0
|
|
20250403,140300,562117450,22550,22600,22600,22550,24
|
|
20250403,140200,561575300,22550,22600,22600,22550,37
|
|
20250403,140100,560739350,22550,22550,22550,22550,0
|
|
20250403,140000,560739350,22550,22550,22550,22550,0
|
|
20250403,135900,560739350,22550,22550,22550,22550,0
|
|
20250403,135800,560739350,22550,22550,22550,22550,0
|
|
20250403,135700,560739350,22550,22600,22600,22550,19
|
|
20250403,135600,560310150,22550,22600,22600,22550,178
|
|
20250403,135500,556288500,22600,22600,22600,22600,0
|
|
20250403,135400,556288500,22600,22650,22650,22600,18
|
|
20250403,135300,555880900,22650,22650,22650,22650,20
|
|
20250403,135200,555427900,22650,22650,22650,22650,78
|
|
20250403,135100,553661200,22650,22600,22650,22600,17
|
|
20250403,135000,553276200,22600,22600,22600,22600,0
|
|
20250403,134900,553276200,22600,22600,22600,22600,209
|
|
20250403,134800,548552800,22600,22600,22600,22600,97
|
|
20250403,134700,546360600,22600,22600,22600,22600,0
|
|
20250403,134600,546360600,22600,22600,22600,22600,100
|
|
20250403,134500,544100600,22600,22600,22600,22600,59
|
|
20250403,134400,542767200,22600,22600,22600,22600,0
|
|
20250403,134300,542767200,22600,22600,22600,22600,117
|
|
20250403,134200,540123000,22600,22600,22600,22600,15
|
|
20250403,134100,539784000,22550,22550,22550,22550,0
|
|
20250403,134000,539784000,22550,22550,22550,22550,0
|
|
20250403,133900,539784000,22550,22550,22550,22550,0
|
|
20250403,133800,539784000,22550,22550,22550,22550,114
|
|
20250403,133700,537213300,22550,22550,22550,22550,0
|
|
20250403,133600,537213300,22550,22550,22550,22550,96
|
|
20250403,133500,535048500,22550,22550,22550,22550,0
|
|
20250403,133400,535048500,22550,22550,22550,22550,0
|
|
20250403,133300,535048500,22550,22550,22550,22550,76
|
|
20250403,133200,533334700,22550,22550,22550,22550,21
|
|
20250403,133100,532861150,22550,22550,22550,22550,123
|
|
20250403,133000,530087500,22550,22500,22550,22500,26
|
|
20250403,132900,529501600,22500,22500,22500,22500,209
|
|
20250403,132800,524799100,22500,22500,22500,22500,226
|
|
20250403,132700,519714100,22550,22550,22550,22550,17
|
|
20250403,132600,519330750,22550,22550,22550,22550,71
|
|
20250403,132500,517729700,22550,22550,22550,22550,0
|
|
20250403,132400,517729700,22550,22550,22550,22550,85
|
|
20250403,132300,515812950,22550,22550,22550,22550,0
|
|
20250403,132200,515812950,22550,22550,22550,22550,1
|
|
20250403,132100,515790400,22550,22550,22550,22550,18
|
|
20250403,132000,515384500,22500,22500,22500,22500,0
|
|
20250403,131900,515384500,22500,22500,22500,22500,759
|
|
20250403,131800,498307000,22550,22550,22550,22550,19
|
|
20250403,131700,497878550,22550,22600,22600,22550,212
|
|
20250403,131600,493089000,22600,22600,22600,22600,0
|
|
20250403,131500,493089000,22600,22650,22650,22600,37
|
|
20250403,131400,492251250,22600,22600,22600,22600,0
|
|
20250403,131300,492251250,22600,22600,22600,22600,0
|
|
20250403,131200,492251250,22600,22700,22700,22600,124
|
|
20250403,131100,489441650,22650,22600,22650,22600,208
|
|
20250403,131000,484730850,22650,22650,22650,22650,18
|
|
20250403,130900,484323150,22700,22700,22700,22700,60
|
|
20250403,130800,482961150,22700,22700,22700,22700,0
|
|
20250403,130700,482961150,22700,22650,22700,22650,59
|
|
20250403,130600,481622450,22600,22600,22600,22600,0
|
|
20250403,130500,481622450,22600,22600,22700,22600,237
|
|
20250403,130400,476260350,22650,22650,22650,22650,31
|
|
20250403,130300,475558200,22700,22700,22700,22700,0
|
|
20250403,130200,475558200,22700,22700,22700,22700,88
|
|
20250403,130100,473560600,22650,22650,22650,22650,82
|
|
20250403,130000,471703300,22650,22650,22650,22650,121
|
|
20250403,125900,468962650,22650,22650,22650,22650,0
|
|
20250403,125800,468962650,22650,22650,22650,22650,20
|
|
20250403,125700,468509650,22600,22600,22600,22600,0
|
|
20250403,125600,468509650,22600,22600,22600,22600,0
|
|
20250403,125500,468509650,22600,22600,22600,22600,0
|
|
20250403,125400,468509650,22600,22600,22600,22600,0
|
|
20250403,125300,468509650,22600,22650,22650,22550,146
|
|
20250403,125200,465205700,22650,22650,22650,22650,9
|
|
20250403,125100,465001850,22650,22650,22650,22650,5
|
|
20250403,125000,464888600,22600,22650,22650,22600,94
|
|
20250403,124900,462760000,22700,22700,22700,22700,16
|
|
20250403,124800,462396800,22700,22700,22700,22700,79
|
|
20250403,124700,460603500,22700,22700,22700,22700,0
|
|
20250403,124600,460603500,22700,22700,22700,22700,64
|
|
20250403,124500,459150700,22700,22700,22700,22700,0
|
|
20250403,124400,459150700,22700,22700,22700,22700,0
|
|
20250403,124300,459150700,22700,22700,22700,22700,73
|
|
20250403,124200,457493600,22700,22700,22700,22700,0
|
|
20250403,124100,457493600,22700,22700,22700,22700,57
|
|
20250403,124000,456199700,22700,22700,22700,22700,17
|
|
20250403,123900,455813800,22700,22700,22700,22700,0
|
|
20250403,123800,455813800,22700,22700,22700,22700,73
|
|
20250403,123700,454156700,22700,22700,22700,22700,15
|
|
20250403,123600,453816200,22700,22700,22700,22700,56
|
|
20250403,123500,452545000,22700,22700,22700,22700,0
|
|
20250403,123400,452545000,22700,22700,22700,22700,128
|
|
20250403,123300,449639400,22700,22700,22700,22700,0
|
|
20250403,123200,449639400,22700,22700,22700,22700,0
|
|
20250403,123100,449639400,22700,22700,22700,22700,41
|
|
20250403,123000,448708700,22700,22750,22750,22700,522
|
|
20250403,122900,436859250,22750,22750,22750,22750,140
|
|
20250403,122800,433674250,22750,22800,22800,22750,19
|
|
20250403,122700,433241950,22750,22750,22750,22750,4
|
|
20250403,122600,433150950,22700,22700,22700,22700,14
|
|
20250403,122500,432833150,22750,22750,22750,22750,13
|
|
20250403,122400,432537400,22700,22700,22700,22700,0
|
|
20250403,122300,432537400,22700,22700,22700,22700,6
|
|
20250403,122200,432401200,22750,22750,22750,22750,68
|
|
20250403,122100,430854200,22750,22750,22750,22750,0
|
|
20250403,122000,430854200,22750,22750,22750,22750,0
|
|
20250403,121900,430854200,22750,22750,22750,22750,119
|
|
20250403,121800,428146950,22750,22750,22750,22750,0
|
|
20250403,121700,428146950,22750,22800,22800,22750,136
|
|
20250403,121600,425048450,22800,22800,22800,22800,191
|
|
20250403,121500,420693650,22850,22850,22850,22850,94
|
|
20250403,121400,418545750,22850,22850,22850,22850,0
|
|
20250403,121300,418545750,22850,22850,22850,22850,8
|
|
20250403,121200,418362950,22850,22850,22850,22850,76
|
|
20250403,121100,416626350,22850,22850,22850,22850,0
|
|
20250403,121000,416626350,22850,22850,22850,22850,18
|
|
20250403,120900,416215050,22800,22800,22800,22800,0
|
|
20250403,120800,416215050,22800,22800,22800,22800,0
|
|
20250403,120700,416215050,22800,22800,22800,22800,266
|
|
20250403,120600,410150250,22750,22750,22750,22750,161
|
|
20250403,120500,406487500,22750,22750,22750,22750,21
|
|
20250403,120400,406009750,22700,22750,22750,22700,1010
|
|
20250403,120300,383045050,22800,22800,22800,22800,62
|
|
20250403,120200,381631450,22800,22800,22800,22800,107
|
|
20250403,120100,379191850,22800,22800,22800,22800,15
|
|
20250403,120000,378849850,22700,22700,22700,22700,0
|
|
20250403,115900,378849850,22700,22700,22700,22700,0
|
|
20250403,115800,378849850,22700,22800,22800,22700,934
|
|
20250403,115700,357572850,22800,22800,22800,22800,0
|
|
20250403,115600,357572850,22800,22800,22800,22800,0
|
|
20250403,115500,357572850,22800,22850,22850,22800,19
|
|
20250403,115400,357139100,22800,22800,22800,22800,0
|
|
20250403,115300,357139100,22800,22800,22800,22800,0
|
|
20250403,115200,357139100,22800,22850,22850,22800,23
|
|
20250403,115100,356613850,22800,22800,22800,22800,0
|
|
20250403,115000,356613850,22800,22800,22800,22800,1
|
|
20250403,114900,356591050,22850,22850,22850,22850,14
|
|
20250403,114800,356271150,22800,22800,22800,22800,0
|
|
20250403,114700,356271150,22800,22800,22800,22800,0
|
|
20250403,114600,356271150,22800,22800,22800,22800,32
|
|
20250403,114500,355541550,22750,22750,22750,22750,0
|
|
20250403,114400,355541550,22750,22850,22850,22750,158
|
|
20250403,114300,351934800,22850,22850,22850,22850,14
|
|
20250403,114200,351614900,22850,22850,22850,22850,0
|
|
20250403,114100,351614900,22850,22850,22850,22850,199
|
|
20250403,114000,347067750,22850,22850,22850,22850,17
|
|
20250403,113900,346679300,22800,22800,22800,22800,43
|
|
20250403,113800,345698900,22800,22800,22800,22800,0
|
|
20250403,113700,345698900,22800,22800,22800,22800,171
|
|
20250403,113600,341800100,22800,22800,22800,22800,0
|
|
20250403,113500,341800100,22800,22800,22800,22800,5
|
|
20250403,113400,341686100,22800,22800,22800,22800,294
|
|
20250403,113300,334982900,22800,22800,22800,22800,0
|
|
20250403,113200,334982900,22800,22800,22800,22750,482
|
|
20250403,113100,323997200,22750,22750,22750,22750,0
|
|
20250403,113000,323997200,22750,22750,22750,22750,84
|
|
20250403,112900,322086200,22750,22750,22750,22750,200
|
|
20250403,112800,317536200,22700,22700,22700,22700,0
|
|
20250403,112700,317536200,22700,22700,22700,22700,2
|
|
20250403,112600,317490800,22750,22750,22750,22750,175
|
|
20250403,112500,313509550,22750,22750,22750,22750,70
|
|
20250403,112400,311917050,22750,22750,22750,22750,0
|
|
20250403,112300,311917050,22750,22750,22750,22750,17
|
|
20250403,112200,311530300,22700,22700,22700,22700,74
|
|
20250403,112100,309850500,22700,22700,22700,22700,0
|
|
20250403,112000,309850500,22700,22700,22700,22700,79
|
|
20250403,111900,308057200,22650,22650,22650,22650,0
|
|
20250403,111800,308057200,22650,22650,22650,22650,0
|
|
20250403,111700,308057200,22650,22700,22700,22650,19
|
|
20250403,111600,307625950,22700,22700,22700,22700,0
|
|
20250403,111500,307625950,22700,22700,22700,22700,62
|
|
20250403,111400,306218550,22700,22650,22700,22650,51
|
|
20250403,111300,305060900,22600,22600,22600,22600,0
|
|
20250403,111200,305060900,22600,22600,22600,22600,211
|
|
20250403,111100,300292300,22600,22600,22600,22600,17
|
|
20250403,111000,299908100,22550,22550,22550,22550,0
|
|
20250403,110900,299908100,22550,22550,22550,22550,0
|
|
20250403,110800,299908100,22550,22550,22550,22550,6
|
|
20250403,110700,299772800,22550,22550,22550,22550,158
|
|
20250403,110600,296209900,22550,22550,22550,22550,0
|
|
20250403,110500,296209900,22550,22550,22550,22550,23
|
|
20250403,110400,295691250,22550,22550,22550,22550,11
|
|
20250403,110300,295443200,22500,22500,22500,22500,0
|
|
20250403,110200,295443200,22500,22550,22550,22500,1116
|
|
20250403,110100,270310150,22600,22600,22600,22600,86
|
|
20250403,110000,268366550,22750,22750,22750,22750,0
|
|
20250403,105900,268366550,22750,22750,22750,22750,0
|
|
20250403,105800,268366550,22750,22700,22750,22550,790
|
|
20250403,105700,250473100,22700,22700,22700,22700,0
|
|
20250403,105600,250473100,22700,22700,22700,22700,87
|
|
20250403,105500,248498200,22650,22650,22650,22650,0
|
|
20250403,105400,248498200,22650,22650,22650,22650,4
|
|
20250403,105300,248407600,22650,22650,22650,22650,18
|
|
20250403,105200,247999900,22650,22650,22650,22650,0
|
|
20250403,105100,247999900,22650,22650,22650,22650,2
|
|
20250403,105000,247954600,22650,22650,22650,22650,13
|
|
20250403,104900,247660150,22650,22650,22650,22650,0
|
|
20250403,104800,247660150,22650,22650,22650,22650,0
|
|
20250403,104700,247660150,22650,22650,22650,22650,5
|
|
20250403,104600,247546900,22600,22600,22600,22600,38
|
|
20250403,104500,246688100,22600,22600,22600,22600,0
|
|
20250403,104400,246688100,22600,22600,22600,22600,15
|
|
20250403,104300,246349100,22550,22550,22550,22550,34
|
|
20250403,104200,245582400,22600,22600,22600,22600,0
|
|
20250403,104100,245582400,22600,22550,22600,22550,558
|
|
20250403,104000,232998700,22550,22600,22600,22550,454
|
|
20250403,103900,222760750,22600,22600,22600,22600,2
|
|
20250403,103800,222715550,22600,22600,22600,22600,14
|
|
20250403,103700,222399150,22600,22600,22600,22600,0
|
|
20250403,103600,222399150,22600,22600,22600,22600,0
|
|
20250403,103500,222399150,22600,22600,22600,22600,16
|
|
20250403,103400,222037550,22600,22600,22600,22600,67
|
|
20250403,103300,220523350,22600,22600,22600,22600,0
|
|
20250403,103200,220523350,22600,22600,22600,22600,15
|
|
20250403,103100,220184350,22600,22600,22600,22600,0
|
|
20250403,103000,220184350,22600,22600,22600,22600,1
|
|
20250403,102900,220161750,22650,22650,22650,22650,17
|
|
20250403,102800,219776700,22650,22650,22650,22650,0
|
|
20250403,102700,219776700,22650,22650,22650,22650,10
|
|
20250403,102600,219550200,22650,22650,22650,22650,14
|
|
20250403,102500,219233100,22650,22600,22650,22600,55
|
|
20250403,102400,217989850,22600,22600,22600,22600,85
|
|
20250403,102300,216068850,22650,22600,22650,22600,1235
|
|
20250403,102200,188157100,22650,22650,22650,22650,1
|
|
20250403,102100,188134450,22600,22600,22600,22600,31
|
|
20250403,102000,187433850,22650,22650,22650,22650,0
|
|
20250403,101900,187433850,22650,22650,22650,22650,0
|
|
20250403,101800,187433850,22650,22600,22650,22600,9
|
|
20250403,101700,187230400,22600,22600,22600,22600,0
|
|
20250403,101600,187230400,22600,22600,22600,22600,0
|
|
20250403,101500,187230400,22600,22600,22600,22600,18
|
|
20250403,101400,186823600,22600,22600,22600,22600,2
|
|
20250403,101300,186778400,22600,22600,22600,22600,0
|
|
20250403,101200,186778400,22600,22600,22600,22600,0
|
|
20250403,101100,186778400,22600,22600,22600,22600,0
|
|
20250403,101000,186778400,22600,22600,22600,22600,10
|
|
20250403,100900,186552400,22650,22650,22650,22650,0
|
|
20250403,100800,186552400,22650,22650,22650,22650,0
|
|
20250403,100700,186552400,22650,22650,22650,22650,0
|
|
20250403,100600,186552400,22650,22650,22650,22650,0
|
|
20250403,100500,186552400,22650,22650,22650,22650,0
|
|
20250403,100400,186552400,22650,22650,22650,22650,0
|
|
20250403,100300,186552400,22650,22650,22650,22650,0
|
|
20250403,100200,186552400,22650,22650,22650,22650,8
|
|
20250403,100100,186371200,22600,22650,22650,22600,105
|
|
20250403,100000,183997950,22650,22650,22650,22650,0
|
|
20250403,095900,183997950,22650,22650,22650,22650,0
|
|
20250403,095800,183997950,22650,22700,22700,22650,238
|
|
20250403,095700,178606250,22700,22700,22700,22700,0
|
|
20250403,095600,178606250,22700,22700,22700,22700,0
|
|
20250403,095500,178606250,22700,22700,22700,22700,0
|
|
20250403,095400,178606250,22700,22700,22700,22700,0
|
|
20250403,095300,178606250,22700,22700,22700,22700,64
|
|
20250403,095200,177153450,22700,22700,22700,22700,0
|
|
20250403,095100,177153450,22700,22700,22700,22700,50
|
|
20250403,095000,176018450,22650,22700,22700,22650,68
|
|
20250403,094900,174477950,22700,22700,22700,22700,0
|
|
20250403,094800,174477950,22700,22700,22700,22700,0
|
|
20250403,094700,174477950,22700,22700,22700,22700,0
|
|
20250403,094600,174477950,22700,22700,22700,22700,0
|
|
20250403,094500,174477950,22700,22700,22700,22700,11
|
|
20250403,094400,174228250,22750,22750,22750,22750,0
|
|
20250403,094300,174228250,22750,22750,22750,22750,0
|
|
20250403,094200,174228250,22750,22750,22750,22750,24
|
|
20250403,094100,173682250,22700,22700,22700,22700,0
|
|
20250403,094000,173682250,22700,22700,22700,22700,0
|
|
20250403,093900,173682250,22700,22700,22700,22700,0
|
|
20250403,093800,173682250,22700,22700,22700,22700,0
|
|
20250403,093700,173682250,22700,22700,22700,22700,0
|
|
20250403,093600,173682250,22700,22700,22700,22700,0
|
|
20250403,093500,173682250,22700,22700,22700,22700,0
|
|
20250403,093400,173682250,22700,22700,22700,22700,0
|
|
20250403,093300,173682250,22700,22700,22700,22700,100
|
|
20250403,093200,171412250,22800,22800,22800,22700,3162
|
|
20250403,093100,99608650,22850,22850,22850,22850,1
|
|
20250403,093000,99585800,22800,22800,22800,22800,0
|
|
20250403,092900,99585800,22800,22800,22800,22800,0
|
|
20250403,092800,99585800,22800,22800,22800,22800,0
|
|
20250403,092700,99585800,22800,22800,22800,22800,200
|
|
20250403,092600,95025800,22900,22900,22900,22900,1
|
|
20250403,092500,95002900,22900,22900,22900,22900,0
|
|
20250403,092400,95002900,22900,22900,22900,22900,188
|
|
20250403,092300,90697700,22850,22850,22850,22850,210
|
|
20250403,092200,85899200,22850,22850,22850,22850,30
|
|
20250403,092100,85213700,22900,22850,22900,22850,61
|
|
20250403,092000,83819300,22900,22900,22900,22900,21
|
|
20250403,091900,83338400,22900,22900,22900,22900,0
|
|
20250403,091800,83338400,22900,22900,22900,22900,30
|
|
20250403,091700,82651400,22950,22900,22950,22900,255
|
|
20250403,091600,76801900,22900,22750,22900,22750,1398
|
|
20250403,091500,44894500,22750,22750,22750,22750,165
|
|
20250403,091400,41140750,22800,22800,22800,22800,72
|
|
20250403,091300,39499150,22750,22700,22750,22700,359
|
|
20250403,091200,31342350,22700,22700,22700,22700,1
|
|
20250403,091100,31319650,22700,22750,22750,22700,79
|
|
20250403,091000,29525950,22700,22700,22700,22700,0
|
|
20250403,090900,29525950,22700,22600,22700,22600,637
|
|
20250403,090800,15097000,22550,22600,22600,22550,6
|
|
20250403,090700,14961500,22600,22600,22600,22600,0
|
|
20250403,090600,14961500,22600,22600,22600,22600,99
|
|
20250403,090500,12724100,22650,22650,22650,22650,0
|
|
20250403,090400,12724100,22650,22650,22650,22650,0
|
|
20250403,090300,12724100,22650,22500,22650,22500,120
|
|
20250403,090200,10016750,22500,22450,22500,22450,202
|
|
20250403,090100,5471850,22450,22450,22450,22450,20
|
|
20250403,090000,5022850,22450,22400,22450,22400,224
|