653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,195000,794947900,22850,22850,22850,22850,180
|
|
20250404,194900,794947900,22850,22850,22850,22850,0
|
|
20250404,194800,794947900,22850,22850,22850,22850,0
|
|
20250404,194700,794947900,22850,22850,22850,22850,0
|
|
20250404,194600,794947900,22850,22850,22850,22850,0
|
|
20250404,194500,794947900,22850,22850,22850,22850,0
|
|
20250404,194400,794947900,22850,22850,22850,22850,0
|
|
20250404,194300,794947900,22850,22850,22850,22850,0
|
|
20250404,194200,794947900,22850,22850,22850,22850,0
|
|
20250404,194100,794947900,22850,22850,22850,22850,0
|
|
20250404,194000,794947900,22850,22850,22850,22850,0
|
|
20250404,193900,794947900,22850,22850,22850,22850,0
|
|
20250404,193800,794947900,22850,22850,22850,22850,0
|
|
20250404,193700,794947900,22850,22850,22850,22850,0
|
|
20250404,193600,794947900,22850,22850,22850,22850,0
|
|
20250404,193500,794947900,22850,22850,22850,22850,0
|
|
20250404,193400,794947900,22850,22850,22850,22850,0
|
|
20250404,193300,794947900,22850,22850,22850,22850,0
|
|
20250404,193200,794947900,22850,22850,22850,22850,0
|
|
20250404,193100,794947900,22850,22850,22850,22850,0
|
|
20250404,193000,794947900,22850,22850,22850,22850,0
|
|
20250404,192900,794947900,22850,22850,22850,22850,0
|
|
20250404,192800,794947900,22850,22850,22850,22850,0
|
|
20250404,192700,794947900,22850,22850,22850,22850,0
|
|
20250404,192600,794947900,22850,22850,22850,22850,0
|
|
20250404,192500,794947900,22850,22850,22850,22850,0
|
|
20250404,192400,794947900,22850,22850,22850,22850,0
|
|
20250404,192300,794947900,22850,22850,22850,22850,0
|
|
20250404,192200,794947900,22850,22850,22850,22850,0
|
|
20250404,192100,794947900,22850,22850,22850,22850,0
|
|
20250404,192000,794947900,22850,22850,22850,22850,180
|
|
20250404,191900,794947900,22850,22850,22850,22850,0
|
|
20250404,191800,794947900,22850,22850,22850,22850,0
|
|
20250404,191700,794947900,22850,22850,22850,22850,0
|
|
20250404,191600,794947900,22850,22850,22850,22850,0
|
|
20250404,191500,794947900,22850,22850,22850,22850,0
|
|
20250404,191400,794947900,22850,22850,22850,22850,0
|
|
20250404,191300,794947900,22850,22850,22850,22850,0
|
|
20250404,191200,794947900,22850,22850,22850,22850,0
|
|
20250404,191100,794947900,22850,22850,22850,22850,0
|
|
20250404,191000,794947900,22850,22850,22850,22850,0
|
|
20250404,190900,794947900,22850,22850,22850,22850,0
|
|
20250404,190800,794947900,22850,22850,22850,22850,0
|
|
20250404,190700,794947900,22850,22850,22850,22850,0
|
|
20250404,190600,794947900,22850,22850,22850,22850,0
|
|
20250404,190500,794947900,22850,22850,22850,22850,0
|
|
20250404,190400,794947900,22850,22850,22850,22850,0
|
|
20250404,190300,794947900,22850,22850,22850,22850,0
|
|
20250404,190200,794947900,22850,22850,22850,22850,0
|
|
20250404,190100,794947900,22850,22850,22850,22850,0
|
|
20250404,190000,794947900,22850,22850,22850,22850,0
|
|
20250404,185900,794947900,22850,22850,22850,22850,0
|
|
20250404,185800,794947900,22850,22850,22850,22850,0
|
|
20250404,185700,794947900,22850,22850,22850,22850,0
|
|
20250404,185600,794947900,22850,22850,22850,22850,0
|
|
20250404,185500,794947900,22850,22850,22850,22850,0
|
|
20250404,185400,794947900,22850,22850,22850,22850,0
|
|
20250404,185300,794947900,22850,22850,22850,22850,0
|
|
20250404,185200,794947900,22850,22850,22850,22850,0
|
|
20250404,185100,794947900,22850,22850,22850,22850,0
|
|
20250404,185000,794947900,22850,22850,22850,22850,180
|
|
20250404,184900,794947900,22850,22850,22850,22850,0
|
|
20250404,184800,794947900,22850,22850,22850,22850,0
|
|
20250404,184700,794947900,22850,22850,22850,22850,0
|
|
20250404,184600,794947900,22850,22850,22850,22850,0
|
|
20250404,184500,794947900,22850,22850,22850,22850,0
|
|
20250404,184400,794947900,22850,22850,22850,22850,0
|
|
20250404,184300,794947900,22850,22850,22850,22850,0
|
|
20250404,184200,794947900,22850,22850,22850,22850,0
|
|
20250404,184100,794947900,22850,22850,22850,22850,0
|
|
20250404,184000,794947900,22850,22850,22850,22850,0
|
|
20250404,183900,794947900,22850,22850,22850,22850,0
|
|
20250404,183800,794947900,22850,22850,22850,22850,0
|
|
20250404,183700,794947900,22850,22850,22850,22850,0
|
|
20250404,183600,794947900,22850,22850,22850,22850,0
|
|
20250404,183500,794947900,22850,22850,22850,22850,0
|
|
20250404,183400,794947900,22850,22850,22850,22850,0
|
|
20250404,183300,794947900,22850,22850,22850,22850,0
|
|
20250404,183200,794947900,22850,22850,22850,22850,0
|
|
20250404,183100,794947900,22850,22850,22850,22850,0
|
|
20250404,183000,794947900,22850,22850,22850,22850,0
|
|
20250404,182900,794947900,22850,22850,22850,22850,0
|
|
20250404,182800,794947900,22850,22850,22850,22850,0
|
|
20250404,182700,794947900,22850,22850,22850,22850,0
|
|
20250404,182600,794947900,22850,22850,22850,22850,0
|
|
20250404,182500,794947900,22850,22850,22850,22850,0
|
|
20250404,182400,794947900,22850,22850,22850,22850,0
|
|
20250404,182300,794947900,22850,22850,22850,22850,0
|
|
20250404,182200,794947900,22850,22850,22850,22850,0
|
|
20250404,182100,794947900,22850,22850,22850,22850,0
|
|
20250404,182000,794947900,22850,22850,22850,22850,180
|
|
20250404,181900,794947900,22850,22850,22850,22850,0
|
|
20250404,181800,794947900,22850,22850,22850,22850,0
|
|
20250404,181700,794947900,22850,22850,22850,22850,0
|
|
20250404,181600,794947900,22850,22850,22850,22850,0
|
|
20250404,181500,794947900,22850,22850,22850,22850,0
|
|
20250404,181400,794947900,22850,22850,22850,22850,0
|
|
20250404,181300,794947900,22850,22850,22850,22850,0
|
|
20250404,181200,794947900,22850,22850,22850,22850,0
|
|
20250404,181100,794947900,22850,22850,22850,22850,0
|
|
20250404,181000,794947900,22850,22850,22850,22850,0
|
|
20250404,180900,794947900,22850,22850,22850,22850,0
|
|
20250404,180800,794947900,22850,22850,22850,22850,0
|
|
20250404,180700,794947900,22850,22850,22850,22850,0
|
|
20250404,180600,794947900,22850,22850,22850,22850,0
|
|
20250404,180500,794947900,22850,22850,22850,22850,0
|
|
20250404,180400,794947900,22850,22850,22850,22850,0
|
|
20250404,180300,794947900,22850,22850,22850,22850,0
|
|
20250404,180200,794947900,22850,22850,22850,22850,0
|
|
20250404,180100,794947900,22850,22850,22850,22850,0
|
|
20250404,180000,794947900,22850,22850,22850,22850,0
|
|
20250404,175900,794947900,22850,22850,22850,22850,0
|
|
20250404,175800,794947900,22850,22850,22850,22850,0
|
|
20250404,175700,794947900,22850,22850,22850,22850,0
|
|
20250404,175600,794947900,22850,22850,22850,22850,0
|
|
20250404,175500,794947900,22850,22850,22850,22850,0
|
|
20250404,175400,794947900,22850,22850,22850,22850,0
|
|
20250404,175300,794947900,22850,22850,22850,22850,0
|
|
20250404,175200,794947900,22850,22850,22850,22850,0
|
|
20250404,175100,794947900,22850,22850,22850,22850,0
|
|
20250404,175000,794947900,22850,22850,22850,22850,180
|
|
20250404,174900,794947900,22850,22850,22850,22850,0
|
|
20250404,174800,794947900,22850,22850,22850,22850,0
|
|
20250404,174700,794947900,22850,22850,22850,22850,0
|
|
20250404,174600,794947900,22850,22850,22850,22850,0
|
|
20250404,174500,794947900,22850,22850,22850,22850,0
|
|
20250404,174400,794947900,22850,22850,22850,22850,0
|
|
20250404,174300,794947900,22850,22850,22850,22850,0
|
|
20250404,174200,794947900,22850,22850,22850,22850,0
|
|
20250404,174100,794947900,22850,22850,22850,22850,0
|
|
20250404,174000,794947900,22850,22850,22850,22850,0
|
|
20250404,173900,794947900,22850,22850,22850,22850,0
|
|
20250404,173800,794947900,22850,22850,22850,22850,0
|
|
20250404,173700,794947900,22850,22850,22850,22850,0
|
|
20250404,173600,794947900,22850,22850,22850,22850,0
|
|
20250404,173500,794947900,22850,22850,22850,22850,0
|
|
20250404,173400,794947900,22850,22850,22850,22850,0
|
|
20250404,173300,794947900,22850,22850,22850,22850,0
|
|
20250404,173200,794947900,22850,22850,22850,22850,0
|
|
20250404,173100,794947900,22850,22850,22850,22850,0
|
|
20250404,173000,794947900,22850,22850,22850,22850,0
|
|
20250404,172900,794947900,22850,22850,22850,22850,0
|
|
20250404,172800,794947900,22850,22850,22850,22850,0
|
|
20250404,172700,794947900,22850,22850,22850,22850,0
|
|
20250404,172600,794947900,22850,22850,22850,22850,0
|
|
20250404,172500,794947900,22850,22850,22850,22850,0
|
|
20250404,172400,794947900,22850,22850,22850,22850,0
|
|
20250404,172300,794947900,22850,22850,22850,22850,0
|
|
20250404,172200,794947900,22850,22850,22850,22850,0
|
|
20250404,172100,794947900,22850,22850,22850,22850,0
|
|
20250404,172000,794947900,22850,22850,22850,22850,180
|
|
20250404,171900,794947900,22850,22850,22850,22850,0
|
|
20250404,171800,794947900,22850,22850,22850,22850,0
|
|
20250404,171700,794947900,22850,22850,22850,22850,0
|
|
20250404,171600,794947900,22850,22850,22850,22850,0
|
|
20250404,171500,794947900,22850,22850,22850,22850,0
|
|
20250404,171400,794947900,22850,22850,22850,22850,0
|
|
20250404,171300,794947900,22850,22850,22850,22850,0
|
|
20250404,171200,794947900,22850,22850,22850,22850,0
|
|
20250404,171100,794947900,22850,22850,22850,22850,0
|
|
20250404,171000,794947900,22850,22850,22850,22850,0
|
|
20250404,170900,794947900,22850,22850,22850,22850,0
|
|
20250404,170800,794947900,22850,22850,22850,22850,0
|
|
20250404,170700,794947900,22850,22850,22850,22850,0
|
|
20250404,170600,794947900,22850,22850,22850,22850,0
|
|
20250404,170500,794947900,22850,22850,22850,22850,0
|
|
20250404,170400,794947900,22850,22850,22850,22850,0
|
|
20250404,170300,794947900,22850,22850,22850,22850,0
|
|
20250404,170200,794947900,22850,22850,22850,22850,0
|
|
20250404,170100,794947900,22850,22850,22850,22850,0
|
|
20250404,170000,794947900,22850,22850,22850,22850,0
|
|
20250404,165900,794947900,22850,22850,22850,22850,0
|
|
20250404,165800,794947900,22850,22850,22850,22850,0
|
|
20250404,165700,794947900,22850,22850,22850,22850,0
|
|
20250404,165600,794947900,22850,22850,22850,22850,0
|
|
20250404,165500,794947900,22850,22850,22850,22850,0
|
|
20250404,165400,794947900,22850,22850,22850,22850,0
|
|
20250404,165300,794947900,22850,22850,22850,22850,0
|
|
20250404,165200,794947900,22850,22850,22850,22850,0
|
|
20250404,165100,794947900,22850,22850,22850,22850,0
|
|
20250404,165000,794947900,22850,22850,22850,22850,180
|
|
20250404,164900,794947900,22850,22850,22850,22850,0
|
|
20250404,164800,794947900,22850,22850,22850,22850,0
|
|
20250404,164700,794947900,22850,22850,22850,22850,0
|
|
20250404,164600,794947900,22850,22850,22850,22850,0
|
|
20250404,164500,794947900,22850,22850,22850,22850,0
|
|
20250404,164400,794947900,22850,22850,22850,22850,0
|
|
20250404,164300,794947900,22850,22850,22850,22850,0
|
|
20250404,164200,794947900,22850,22850,22850,22850,0
|
|
20250404,164100,794947900,22850,22850,22850,22850,0
|
|
20250404,164000,794947900,22850,22850,22850,22850,0
|
|
20250404,163900,794947900,22850,22850,22850,22850,0
|
|
20250404,163800,794947900,22850,22850,22850,22850,0
|
|
20250404,163700,794947900,22850,22850,22850,22850,0
|
|
20250404,163600,794947900,22850,22850,22850,22850,0
|
|
20250404,163500,794947900,22850,22850,22850,22850,0
|
|
20250404,163400,794947900,22850,22850,22850,22850,0
|
|
20250404,163300,794947900,22850,22850,22850,22850,0
|
|
20250404,163200,794947900,22850,22850,22850,22850,0
|
|
20250404,163100,794947900,22850,22850,22850,22850,0
|
|
20250404,163000,794947900,22850,22850,22850,22850,0
|
|
20250404,162900,794947900,22850,22850,22850,22850,0
|
|
20250404,162800,794947900,22850,22850,22850,22850,0
|
|
20250404,162700,794947900,22850,22850,22850,22850,0
|
|
20250404,162600,794947900,22850,22850,22850,22850,0
|
|
20250404,162500,794947900,22850,22850,22850,22850,0
|
|
20250404,162400,794947900,22850,22850,22850,22850,0
|
|
20250404,162300,794947900,22850,22850,22850,22850,0
|
|
20250404,162200,794947900,22850,22850,22850,22850,0
|
|
20250404,162100,794947900,22850,22850,22850,22850,0
|
|
20250404,162000,794947900,22850,22850,22850,22850,180
|
|
20250404,161900,794947900,22850,22850,22850,22850,0
|
|
20250404,161800,794947900,22850,22850,22850,22850,0
|
|
20250404,161700,794947900,22850,22850,22850,22850,0
|
|
20250404,161600,794947900,22850,22850,22850,22850,0
|
|
20250404,161500,794947900,22850,22850,22850,22850,0
|
|
20250404,161400,794947900,22850,22850,22850,22850,0
|
|
20250404,161300,794947900,22850,22850,22850,22850,0
|
|
20250404,161200,794947900,22850,22850,22850,22850,0
|
|
20250404,161100,794947900,22850,22850,22850,22850,0
|
|
20250404,161000,794947900,22850,22850,22850,22850,0
|
|
20250404,160900,794947900,22850,22850,22850,22850,0
|
|
20250404,160800,794947900,22850,22850,22850,22850,0
|
|
20250404,160700,794947900,22850,22850,22850,22850,0
|
|
20250404,160600,794947900,22850,22850,22850,22850,0
|
|
20250404,160500,794947900,22850,22850,22850,22850,0
|
|
20250404,160400,794947900,22850,22850,22850,22850,0
|
|
20250404,160300,794947900,22850,22850,22850,22850,0
|
|
20250404,160200,794947900,22850,22850,22850,22850,0
|
|
20250404,160100,794947900,22850,22850,22850,22850,0
|
|
20250404,160000,794947900,22850,22850,22850,22850,0
|
|
20250404,155900,794947900,22850,22850,22850,22850,0
|
|
20250404,155800,794947900,22850,22850,22850,22850,0
|
|
20250404,155700,794947900,22850,22850,22850,22850,0
|
|
20250404,155600,794947900,22850,22850,22850,22850,0
|
|
20250404,155500,794947900,22850,22850,22850,22850,0
|
|
20250404,155400,794947900,22850,22850,22850,22850,0
|
|
20250404,155300,794947900,22850,22850,22850,22850,0
|
|
20250404,155200,794947900,22850,22850,22850,22850,0
|
|
20250404,155100,794947900,22850,22850,22850,22850,0
|
|
20250404,155000,794947900,22850,22850,22850,22850,180
|
|
20250404,154900,794947900,22850,22850,22850,22850,0
|
|
20250404,154800,794947900,22850,22850,22850,22850,0
|
|
20250404,154700,794947900,22850,22850,22850,22850,0
|
|
20250404,154600,794947900,22850,22850,22850,22850,0
|
|
20250404,154500,794947900,22850,22850,22850,22850,0
|
|
20250404,154400,794947900,22850,22850,22850,22850,0
|
|
20250404,154300,794947900,22850,22850,22850,22850,0
|
|
20250404,154200,794947900,22850,22850,22850,22850,0
|
|
20250404,154100,794947900,22850,22850,22850,22850,0
|
|
20250404,154000,794947900,22850,22850,22850,22850,0
|
|
20250404,153900,794947900,22850,22850,22850,22850,0
|
|
20250404,153800,794947900,22850,22850,22850,22850,0
|
|
20250404,153700,794947900,22850,22850,22850,22850,0
|
|
20250404,153600,794947900,22850,22850,22850,22850,0
|
|
20250404,153500,794947900,22850,22850,22850,22850,0
|
|
20250404,153400,794947900,22850,22850,22850,22850,0
|
|
20250404,153300,794947900,22850,22850,22850,22850,0
|
|
20250404,153200,794947900,22850,22850,22850,22850,0
|
|
20250404,153100,794947900,22850,22850,22850,22850,0
|
|
20250404,153000,794947900,22850,22850,22850,22850,180
|
|
20250404,152900,790834900,22850,22850,22850,22850,0
|
|
20250404,152800,790834900,22850,22850,22850,22850,0
|
|
20250404,152700,790834900,22850,22850,22850,22850,0
|
|
20250404,152600,790834900,22850,22850,22850,22850,0
|
|
20250404,152500,790834900,22850,22850,22850,22850,0
|
|
20250404,152400,790834900,22850,22850,22850,22850,0
|
|
20250404,152300,790834900,22850,22850,22850,22850,0
|
|
20250404,152200,790834900,22850,22850,22850,22850,0
|
|
20250404,152100,790834900,22850,22850,22850,22850,0
|
|
20250404,152000,790834900,22850,22850,22850,22850,0
|
|
20250404,151900,790834900,22850,22850,22850,22850,0
|
|
20250404,151800,790834900,22850,22850,22850,22850,0
|
|
20250404,151700,790834900,22850,22850,22850,22850,93
|
|
20250404,151600,788709850,22650,22750,22750,22650,112
|
|
20250404,151500,786164650,22750,22750,22750,22750,6
|
|
20250404,151400,786028150,22850,22750,22850,22750,99
|
|
20250404,151300,783766600,22850,22850,22850,22850,0
|
|
20250404,151200,783766600,22850,22850,22850,22850,0
|
|
20250404,151100,783766600,22850,22850,22850,22850,94
|
|
20250404,151000,781618700,22700,22700,22700,22700,1
|
|
20250404,150900,781596000,22650,22650,22650,22650,0
|
|
20250404,150800,781596000,22650,22900,22900,22650,171
|
|
20250404,150700,777695350,22650,22800,22900,22650,135
|
|
20250404,150600,774617350,22550,22750,22750,22550,119
|
|
20250404,150500,771911200,22750,22750,22750,22750,0
|
|
20250404,150400,771911200,22750,22750,22750,22750,70
|
|
20250404,150300,770318700,22700,22700,22750,22700,325
|
|
20250404,150200,762934650,22700,22650,22700,22650,250
|
|
20250404,150100,757267150,22600,22600,22600,22600,0
|
|
20250404,150000,757267150,22600,22600,22600,22600,105
|
|
20250404,145900,754894150,22550,22500,22550,22500,1479
|
|
20250404,145800,721591650,22500,22500,22500,22500,800
|
|
20250404,145700,703591650,22550,22550,22550,22500,500
|
|
20250404,145600,692321650,22600,22600,22600,22600,70
|
|
20250404,145500,690739650,22600,22600,22600,22600,0
|
|
20250404,145400,690739650,22600,22600,22600,22600,0
|
|
20250404,145300,690739650,22600,22600,22600,22600,71
|
|
20250404,145200,689135050,22600,22600,22600,22600,0
|
|
20250404,145100,689135050,22600,22600,22600,22600,0
|
|
20250404,145000,689135050,22600,22600,22600,22600,81
|
|
20250404,144900,687304450,22550,22550,22550,22550,0
|
|
20250404,144800,687304450,22550,22600,22600,22550,146
|
|
20250404,144700,684008150,22600,22600,22600,22600,70
|
|
20250404,144600,682426150,22550,22550,22550,22550,0
|
|
20250404,144500,682426150,22550,22550,22550,22550,114
|
|
20250404,144400,679855450,22500,22600,22600,22500,364
|
|
20250404,144300,671644950,22600,22600,22600,22600,147
|
|
20250404,144200,668322750,22600,22600,22600,22600,0
|
|
20250404,144100,668322750,22600,22600,22600,22600,0
|
|
20250404,144000,668322750,22600,22600,22600,22600,143
|
|
20250404,143900,665090950,22600,22600,22600,22600,110
|
|
20250404,143800,662604950,22550,22550,22550,22550,31
|
|
20250404,143700,661905900,22500,22500,22500,22500,0
|
|
20250404,143600,661905900,22500,22500,22500,22500,0
|
|
20250404,143500,661905900,22500,22500,22500,22500,0
|
|
20250404,143400,661905900,22500,22600,22600,22500,231
|
|
20250404,143300,656694200,22600,22600,22600,22600,70
|
|
20250404,143200,655112200,22600,22600,22600,22600,20
|
|
20250404,143100,654660200,22600,22550,22600,22550,180
|
|
20250404,143000,650592400,22550,22550,22600,22550,1188
|
|
20250404,142900,623799500,22550,22550,22550,22550,0
|
|
20250404,142800,623799500,22550,22500,22550,22500,99
|
|
20250404,142700,621571500,22500,22500,22500,22500,95
|
|
20250404,142600,619434000,22500,22500,22500,22500,0
|
|
20250404,142500,619434000,22500,22500,22500,22500,70
|
|
20250404,142400,617859000,22500,22550,22550,22500,92
|
|
20250404,142300,615784850,22550,22550,22550,22550,70
|
|
20250404,142200,614206350,22500,22500,22500,22500,41
|
|
20250404,142100,613283850,22500,22500,22500,22500,23
|
|
20250404,142000,612766350,22500,22500,22500,22500,70
|
|
20250404,141900,611191350,22450,22450,22450,22450,66
|
|
20250404,141800,609709650,22500,22550,22550,22500,143
|
|
20250404,141700,606489850,22550,22500,22550,22500,262
|
|
20250404,141600,600591300,22500,22500,22500,22500,2
|
|
20250404,141500,600546300,22500,22450,22500,22450,201
|
|
20250404,141400,596030300,22500,22500,22500,22500,0
|
|
20250404,141300,596030300,22500,22500,22500,22500,0
|
|
20250404,141200,596030300,22500,22500,22500,22500,70
|
|
20250404,141100,594455300,22450,22450,22450,22450,0
|
|
20250404,141000,594455300,22450,22450,22450,22450,156
|
|
20250404,140900,590953100,22450,22450,22450,22450,2
|
|
20250404,140800,590908200,22350,22400,22400,22350,530
|
|
20250404,140700,579059200,22350,22400,22400,22350,513
|
|
20250404,140600,567568350,22450,22450,22450,22450,0
|
|
20250404,140500,567568350,22450,22450,22450,22450,148
|
|
20250404,140400,564245750,22450,22450,22450,22450,24
|
|
20250404,140300,563706950,22500,22500,22500,22500,0
|
|
20250404,140200,563706950,22500,22500,22500,22500,151
|
|
20250404,140100,560309450,22550,22550,22550,22550,0
|
|
20250404,140000,560309450,22550,22550,22550,22550,0
|
|
20250404,135900,560309450,22550,22500,22550,22500,191
|
|
20250404,135800,556008400,22550,22550,22550,22550,0
|
|
20250404,135700,556008400,22550,22550,22550,22550,175
|
|
20250404,135600,552062150,22550,22550,22550,22550,0
|
|
20250404,135500,552062150,22550,22550,22550,22550,117
|
|
20250404,135400,549423800,22550,22550,22550,22550,281
|
|
20250404,135300,543087250,22550,22550,22550,22550,0
|
|
20250404,135200,543087250,22550,22550,22550,22550,410
|
|
20250404,135100,533841750,22550,22550,22550,22550,2
|
|
20250404,135000,533796650,22500,22500,22500,22500,0
|
|
20250404,134900,533796650,22500,22550,22550,22500,129
|
|
20250404,134800,530890700,22550,22550,22550,22550,66
|
|
20250404,134700,529402400,22550,22550,22550,22550,2
|
|
20250404,134600,529357300,22550,22550,22550,22550,50
|
|
20250404,134500,528229800,22550,22550,22550,22550,0
|
|
20250404,134400,528229800,22550,22550,22550,22550,69
|
|
20250404,134300,526673850,22500,22500,22500,22500,0
|
|
20250404,134200,526673850,22500,22550,22550,22500,250
|
|
20250404,134100,521045400,22600,22600,22600,22600,68
|
|
20250404,134000,519508600,22600,22600,22600,22600,231
|
|
20250404,133900,514288000,22600,22600,22600,22600,0
|
|
20250404,133800,514288000,22600,22600,22600,22600,0
|
|
20250404,133700,514288000,22600,22550,22600,22550,100
|
|
20250404,133600,512029950,22500,22600,22600,22500,124
|
|
20250404,133500,509231300,22550,22600,22600,22550,4
|
|
20250404,133400,509141000,22550,22600,22600,22550,230
|
|
20250404,133300,503946250,22600,22600,22600,22600,0
|
|
20250404,133200,503946250,22600,22600,22600,22600,0
|
|
20250404,133100,503946250,22600,22600,22600,22600,69
|
|
20250404,133000,502386850,22550,22550,22550,22550,39
|
|
20250404,132900,501507400,22550,22550,22550,22550,68
|
|
20250404,132800,499974000,22550,22550,22550,22550,0
|
|
20250404,132700,499974000,22550,22550,22550,22550,41
|
|
20250404,132600,499049450,22550,22550,22550,22550,69
|
|
20250404,132500,497493500,22550,22550,22550,22550,0
|
|
20250404,132400,497493500,22550,22550,22550,22550,118
|
|
20250404,132300,494832600,22550,22550,22550,22550,68
|
|
20250404,132200,493299200,22550,22550,22550,22550,0
|
|
20250404,132100,493299200,22550,22500,22550,22500,110
|
|
20250404,132000,490820725,22500,22500,22500,22500,0
|
|
20250404,131900,490820725,22500,22500,22500,22500,0
|
|
20250404,131800,490820725,22500,22500,22500,22500,131
|
|
20250404,131700,487873225,22500,22500,22500,22500,0
|
|
20250404,131600,487873225,22500,22500,22500,22500,76
|
|
20250404,131500,486163225,22550,22550,22550,22550,108
|
|
20250404,131400,483727825,22550,22550,22550,22550,0
|
|
20250404,131300,483727825,22550,22550,22550,22550,64
|
|
20250404,131200,482284625,22550,22550,22550,22550,64
|
|
20250404,131100,480841425,22550,22550,22550,22550,163
|
|
20250404,131000,477165775,22500,22500,22500,22500,179
|
|
20250404,130900,473138275,22400,22400,22400,22400,0
|
|
20250404,130800,473138275,22400,22400,22400,22400,0
|
|
20250404,130700,473138275,22400,22450,22450,22400,100
|
|
20250404,130600,470898175,22500,22500,22500,22500,0
|
|
20250404,130500,470898175,22500,22500,22500,22500,153
|
|
20250404,130400,467455675,22500,22500,22500,22500,0
|
|
20250404,130300,467455675,22500,22500,22500,22500,76
|
|
20250404,130200,465745675,22450,22500,22500,22450,128
|
|
20250404,130100,462868225,22500,22500,22500,22500,0
|
|
20250404,130000,462868225,22500,22550,22550,22500,72
|
|
20250404,125900,461244925,22550,22550,22550,22550,69
|
|
20250404,125800,459688975,22550,22550,22550,22550,65
|
|
20250404,125700,458223225,22550,22550,22550,22550,0
|
|
20250404,125600,458223225,22550,22550,22550,22550,63
|
|
20250404,125500,456802575,22550,22550,22550,22550,66
|
|
20250404,125400,455314275,22550,22550,22550,22550,0
|
|
20250404,125300,455314275,22550,22550,22550,22550,66
|
|
20250404,125200,453825975,22550,22550,22550,22550,116
|
|
20250404,125100,451210175,22550,22550,22550,22550,0
|
|
20250404,125000,451210175,22550,22550,22550,22550,66
|
|
20250404,124900,449721875,22550,22550,22550,22550,83
|
|
20250404,124800,447850225,22550,22550,22550,22550,66
|
|
20250404,124700,446361925,22500,22500,22500,22500,0
|
|
20250404,124600,446361925,22500,22500,22500,22500,101
|
|
20250404,124500,444089425,22500,22450,22500,22450,152
|
|
20250404,124400,440673775,22500,22500,22500,22500,0
|
|
20250404,124300,440673775,22500,22550,22550,22500,171
|
|
20250404,124200,436820875,22550,22550,22550,22550,66
|
|
20250404,124100,435332575,22550,22550,22550,22550,0
|
|
20250404,124000,435332575,22550,22550,22550,22550,186
|
|
20250404,123900,431138275,22550,22550,22550,22550,0
|
|
20250404,123800,431138275,22550,22550,22550,22550,0
|
|
20250404,123700,431138275,22550,22550,22550,22550,66
|
|
20250404,123600,429649975,22500,22500,22500,22500,0
|
|
20250404,123500,429649975,22500,22600,22600,22500,118
|
|
20250404,123400,426988025,22600,22600,22600,22600,0
|
|
20250404,123300,426988025,22600,22600,22600,22600,56
|
|
20250404,123200,425722425,22600,22600,22600,22600,65
|
|
20250404,123100,424253425,22550,22550,22550,22550,0
|
|
20250404,123000,424253425,22550,22550,22550,22550,170
|
|
20250404,122900,420419925,22500,22500,22500,22500,0
|
|
20250404,122800,420419925,22500,22500,22500,22500,36
|
|
20250404,122700,419609925,22500,22500,22500,22500,150
|
|
20250404,122600,416234925,22500,22500,22500,22500,0
|
|
20250404,122500,416234925,22500,22500,22500,22500,0
|
|
20250404,122400,416234925,22500,22500,22500,22500,142
|
|
20250404,122300,413039925,22500,22500,22500,22500,0
|
|
20250404,122200,413039925,22500,22500,22500,22500,66
|
|
20250404,122100,411554925,22500,22500,22500,22500,64
|
|
20250404,122000,410114925,22500,22500,22500,22500,0
|
|
20250404,121900,410114925,22500,22500,22500,22500,65
|
|
20250404,121800,408652425,22500,22500,22500,22500,44
|
|
20250404,121700,407662425,22500,22500,22500,22500,66
|
|
20250404,121600,406177425,22500,22500,22500,22500,0
|
|
20250404,121500,406177425,22500,22500,22500,22500,121
|
|
20250404,121400,403454925,22500,22550,22550,22500,120
|
|
20250404,121300,400751625,22500,22500,22500,22500,0
|
|
20250404,121200,400751625,22500,22550,22550,22500,110
|
|
20250404,121100,398273325,22500,22500,22500,22500,0
|
|
20250404,121000,398273325,22500,22500,22500,22500,0
|
|
20250404,120900,398273325,22500,22500,22500,22500,55
|
|
20250404,120800,397035825,22500,22500,22500,22500,58
|
|
20250404,120700,395730825,22500,22500,22500,22500,117
|
|
20250404,120600,393098325,22450,22600,22600,22450,1350
|
|
20250404,120500,362682675,22600,22600,22600,22600,0
|
|
20250404,120400,362682675,22600,22600,22650,22600,162
|
|
20250404,120300,359018175,22600,22650,22650,22600,373
|
|
20250404,120200,350572425,22700,22700,22700,22700,69
|
|
20250404,120100,349006125,22700,22700,22700,22700,66
|
|
20250404,120000,347507925,22700,22700,22700,22700,17
|
|
20250404,115900,347122025,22650,22800,22800,22650,374
|
|
20250404,115800,338618325,22800,22800,22800,22800,0
|
|
20250404,115700,338618325,22800,22800,22800,22800,30
|
|
20250404,115600,337934325,22750,22750,22750,22750,66
|
|
20250404,115500,336432825,22700,22700,22700,22700,0
|
|
20250404,115400,336432825,22700,22700,22700,22700,0
|
|
20250404,115300,336432825,22700,22700,22700,22700,23
|
|
20250404,115200,335910725,22650,22750,22750,22650,573
|
|
20250404,115100,322902125,22750,22800,22800,22750,120
|
|
20250404,115000,320168825,22750,22750,22750,22750,0
|
|
20250404,114900,320168825,22750,22800,22800,22750,182
|
|
20250404,114800,316023325,22800,22800,22800,22800,66
|
|
20250404,114700,314518525,22750,22750,22750,22750,179
|
|
20250404,114600,310446275,22750,22750,22750,22750,161
|
|
20250404,114500,306783525,22750,22750,22750,22750,137
|
|
20250404,114400,303666775,22750,22750,22750,22700,153
|
|
20250404,114300,300187375,22800,22750,22800,22750,69
|
|
20250404,114200,298614325,22750,22750,22750,22750,0
|
|
20250404,114100,298614325,22750,22800,22800,22750,180
|
|
20250404,114000,294516075,22750,22750,22750,22750,0
|
|
20250404,113900,294516075,22750,22750,22750,22750,0
|
|
20250404,113800,294516075,22750,22750,22750,22750,60
|
|
20250404,113700,293151075,22750,22750,22750,22750,60
|
|
20250404,113600,291786075,22750,22750,22750,22750,170
|
|
20250404,113500,287918575,22700,22700,22700,22700,29
|
|
20250404,113400,287260275,22700,22700,22700,22700,0
|
|
20250404,113300,287260275,22700,22675,22700,22675,258
|
|
20250404,113200,281404550,22650,22650,22650,22650,2
|
|
20250404,113100,281359250,22650,22650,22650,22650,54
|
|
20250404,113000,280136150,22675,22675,22675,22675,65
|
|
20250404,112900,278662275,22650,22650,22650,22650,92
|
|
20250404,112800,276578475,22700,22675,22700,22675,265
|
|
20250404,112700,270567975,22700,22700,22700,22700,271
|
|
20250404,112600,264416275,22700,22700,22700,22700,1
|
|
20250404,112500,264393575,22700,22750,22750,22700,224
|
|
20250404,112400,259302275,22700,22700,22700,22700,0
|
|
20250404,112300,259302275,22700,22700,22700,22700,0
|
|
20250404,112200,259302275,22700,22700,22700,22700,25
|
|
20250404,112100,258734775,22700,22800,22800,22700,271
|
|
20250404,112000,252565975,22700,22700,22700,22700,0
|
|
20250404,111900,252565975,22700,22700,22700,22700,0
|
|
20250404,111800,252565975,22700,22750,22750,22700,118
|
|
20250404,111700,249884125,22700,22700,22700,22700,0
|
|
20250404,111600,249884125,22700,22700,22700,22700,37
|
|
20250404,111500,249044225,22700,22800,22800,22700,643
|
|
20250404,111400,234404825,22600,22700,22750,22550,546
|
|
20250404,111300,222022575,22600,22600,22700,22600,154
|
|
20250404,111200,218533675,22700,22650,22700,22650,509
|
|
20250404,111100,206994825,22800,22700,22800,22700,685
|
|
20250404,111000,191397475,22700,22700,22700,22700,711
|
|
20250404,110900,175257775,22700,22700,22700,22700,0
|
|
20250404,110800,175257775,22700,22650,22700,22650,107
|
|
20250404,110700,172829375,22650,22600,22650,22600,87
|
|
20250404,110600,170862675,22600,22600,22600,22600,0
|
|
20250404,110500,170862675,22600,22600,22600,22600,155
|
|
20250404,110400,167359675,22600,22600,22600,22600,0
|
|
20250404,110300,167359675,22600,22600,22600,22600,0
|
|
20250404,110200,167359675,22600,22650,22650,22600,181
|
|
20250404,110100,163266425,22650,22650,22650,22650,0
|
|
20250404,110000,163266425,22650,22650,22650,22650,71
|
|
20250404,105900,161658275,22600,22600,22600,22600,0
|
|
20250404,105800,161658275,22600,22650,22650,22600,124
|
|
20250404,105700,158850175,22650,22650,22650,22650,65
|
|
20250404,105600,157377925,22650,22650,22650,22650,0
|
|
20250404,105500,157377925,22650,22650,22650,22650,101
|
|
20250404,105400,155090275,22650,22650,22650,22650,0
|
|
20250404,105300,155090275,22650,22650,22650,22650,0
|
|
20250404,105200,155090275,22650,22650,22650,22650,217
|
|
20250404,105100,150175225,22650,22600,22650,22600,225
|
|
20250404,105000,145084825,22650,22600,22650,22500,518
|
|
20250404,104900,133383675,22500,22550,22550,22500,775
|
|
20250404,104800,115920575,22500,22500,22500,22500,0
|
|
20250404,104700,115920575,22500,22500,22500,22500,65
|
|
20250404,104600,114458075,22500,22500,22500,22500,99
|
|
20250404,104500,112230575,22500,22500,22500,22500,0
|
|
20250404,104400,112230575,22500,22500,22500,22500,65
|
|
20250404,104300,110768075,22450,22450,22450,22450,0
|
|
20250404,104200,110768075,22450,22450,22450,22450,64
|
|
20250404,104100,109331275,22500,22500,22500,22500,0
|
|
20250404,104000,109331275,22500,22500,22500,22500,64
|
|
20250404,103900,107891275,22500,22500,22500,22500,106
|
|
20250404,103800,105506275,22500,22400,22500,22400,29
|
|
20250404,103700,104855375,22400,22500,22500,22400,164
|
|
20250404,103600,101175275,22450,22500,22500,22450,345
|
|
20250404,103500,93424625,22500,22500,22500,22500,0
|
|
20250404,103400,93424625,22500,22500,22500,22500,0
|
|
20250404,103300,93424625,22500,22500,22500,22500,128
|
|
20250404,103200,90544625,22500,22500,22500,22500,0
|
|
20250404,103100,90544625,22500,22500,22500,22500,0
|
|
20250404,103000,90544625,22500,22500,22500,22500,8
|
|
20250404,102900,90364625,22500,22500,22500,22500,0
|
|
20250404,102800,90364625,22500,22500,22500,22500,0
|
|
20250404,102700,90364625,22500,22500,22500,22500,53
|
|
20250404,102600,89172125,22500,22500,22500,22500,0
|
|
20250404,102500,89172125,22500,22500,22500,22500,0
|
|
20250404,102400,89172125,22500,22500,22500,22500,345
|
|
20250404,102300,81409625,22450,22450,22450,22450,0
|
|
20250404,102200,81409625,22450,22450,22450,22450,0
|
|
20250404,102100,81409625,22450,22450,22450,22450,0
|
|
20250404,102000,81409625,22450,22450,22450,22450,0
|
|
20250404,101900,81409625,22450,22450,22450,22450,0
|
|
20250404,101800,81409625,22450,22450,22450,22450,100
|
|
20250404,101700,79164625,22450,22450,22450,22450,33
|
|
20250404,101600,78423775,22500,22500,22500,22500,440
|
|
20250404,101500,68523775,22500,22500,22500,22500,0
|
|
20250404,101400,68523775,22500,22500,22500,22500,0
|
|
20250404,101300,68523775,22500,22500,22500,22500,2
|
|
20250404,101200,68478775,22550,22550,22550,22550,2
|
|
20250404,101100,68433675,22500,22500,22500,22500,0
|
|
20250404,101000,68433675,22500,22500,22500,22500,0
|
|
20250404,100900,68433675,22500,22500,22500,22500,0
|
|
20250404,100800,68433675,22500,22550,22550,22500,10
|
|
20250404,100700,68208425,22500,22500,22500,22500,0
|
|
20250404,100600,68208425,22500,22500,22500,22500,0
|
|
20250404,100500,68208425,22500,22550,22550,22500,55
|
|
20250404,100400,66969425,22500,22500,22500,22500,0
|
|
20250404,100300,66969425,22500,22500,22500,22500,0
|
|
20250404,100200,66969425,22500,22500,22500,22500,0
|
|
20250404,100100,66969425,22500,22550,22600,22500,164
|
|
20250404,100000,63271025,22600,22600,22600,22600,0
|
|
20250404,095900,63271025,22600,22600,22600,22600,1
|
|
20250404,095800,63248425,22550,22550,22550,22550,104
|
|
20250404,095700,60903225,22550,22550,22550,22550,0
|
|
20250404,095600,60903225,22550,22550,22550,22550,0
|
|
20250404,095500,60903225,22550,22500,22550,22500,62
|
|
20250404,095400,59507975,22500,22500,22500,22500,133
|
|
20250404,095300,56515475,22500,22500,22500,22500,0
|
|
20250404,095200,56515475,22500,22500,22500,22500,1
|
|
20250404,095100,56492975,22500,22500,22500,22500,0
|
|
20250404,095000,56492975,22500,22600,22600,22500,273
|
|
20250404,094900,50332100,22500,22550,22550,22500,161
|
|
20250404,094800,46704400,22550,22550,22550,22550,0
|
|
20250404,094700,46704400,22550,22500,22550,22500,34
|
|
20250404,094600,45939350,22500,22500,22500,22500,82
|
|
20250404,094500,44094350,22500,22500,22500,22500,0
|
|
20250404,094400,44094350,22500,22450,22500,22450,12
|
|
20250404,094300,43824850,22500,22500,22500,22500,61
|
|
20250404,094200,42452350,22500,22500,22500,22500,0
|
|
20250404,094100,42452350,22500,22500,22500,22500,0
|
|
20250404,094000,42452350,22500,22500,22500,22500,0
|
|
20250404,093900,42452350,22500,22500,22500,22500,113
|
|
20250404,093800,39909850,22500,22500,22500,22500,5
|
|
20250404,093700,39797350,22500,22500,22500,22500,0
|
|
20250404,093600,39797350,22500,22450,22500,22450,181
|
|
20250404,093500,35726850,22500,22500,22500,22500,0
|
|
20250404,093400,35726850,22500,22450,22500,22450,351
|
|
20250404,093300,27831350,22300,22300,22300,22300,0
|
|
20250404,093200,27831350,22300,22350,22400,22300,118
|
|
20250404,093100,25193450,22300,22300,22300,22300,0
|
|
20250404,093000,25193450,22300,22300,22300,22300,0
|
|
20250404,092900,25193450,22300,22300,22300,22300,270
|
|
20250404,092800,19172450,22400,22400,22400,22400,0
|
|
20250404,092700,19172450,22400,22400,22400,22400,0
|
|
20250404,092600,19172450,22400,22400,22400,22400,0
|
|
20250404,092500,19172450,22400,22400,22400,22400,23
|
|
20250404,092400,18657250,22250,22250,22250,22250,0
|
|
20250404,092300,18657250,22250,22250,22250,22250,0
|
|
20250404,092200,18657250,22250,22250,22250,22250,0
|
|
20250404,092100,18657250,22250,22250,22250,22250,0
|
|
20250404,092000,18657250,22250,22250,22250,22250,0
|
|
20250404,091900,18657250,22250,22250,22250,22250,0
|
|
20250404,091800,18657250,22250,22250,22250,22250,0
|
|
20250404,091700,18657250,22250,22250,22250,22250,0
|
|
20250404,091600,18657250,22250,22250,22250,22250,0
|
|
20250404,091500,18657250,22250,22250,22250,22250,0
|
|
20250404,091400,18657250,22250,22250,22250,22250,0
|
|
20250404,091300,18657250,22250,22250,22250,22250,0
|
|
20250404,091200,18657250,22250,22300,22300,22250,2
|
|
20250404,091100,18612700,22250,22250,22250,22250,0
|
|
20250404,091000,18612700,22250,22250,22250,22250,0
|
|
20250404,090900,18612700,22250,22250,22250,22250,0
|
|
20250404,090800,18612700,22250,22250,22250,22250,0
|
|
20250404,090700,18612700,22250,22300,22300,22200,176
|
|
20250404,090600,14694100,22400,22350,22400,22350,170
|
|
20250404,090500,10891000,22400,22400,22400,22400,11
|
|
20250404,090400,10644600,22450,22450,22450,22450,0
|
|
20250404,090300,10644600,22450,22450,22450,22450,0
|
|
20250404,090200,10644600,22450,22450,22450,22450,10
|
|
20250404,090100,10420100,22450,22450,22450,22450,0
|
|
20250404,090000,10420100,22450,22650,22650,22450,461
|