653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,195000,267475000,22150,22150,22150,22150,17
|
|
20250409,194900,267475000,22150,22150,22150,22150,0
|
|
20250409,194800,267475000,22150,22150,22150,22150,0
|
|
20250409,194700,267475000,22150,22150,22150,22150,0
|
|
20250409,194600,267475000,22150,22150,22150,22150,0
|
|
20250409,194500,267475000,22150,22150,22150,22150,0
|
|
20250409,194400,267475000,22150,22150,22150,22150,0
|
|
20250409,194300,267475000,22150,22150,22150,22150,0
|
|
20250409,194200,267475000,22150,22150,22150,22150,0
|
|
20250409,194100,267475000,22150,22150,22150,22150,0
|
|
20250409,194000,267475000,22150,22150,22150,22150,0
|
|
20250409,193900,267475000,22150,22150,22150,22150,0
|
|
20250409,193800,267475000,22150,22150,22150,22150,0
|
|
20250409,193700,267475000,22150,22150,22150,22150,0
|
|
20250409,193600,267475000,22150,22150,22150,22150,0
|
|
20250409,193500,267475000,22150,22150,22150,22150,0
|
|
20250409,193400,267475000,22150,22150,22150,22150,0
|
|
20250409,193300,267475000,22150,22150,22150,22150,0
|
|
20250409,193200,267475000,22150,22150,22150,22150,0
|
|
20250409,193100,267475000,22150,22150,22150,22150,0
|
|
20250409,193000,267475000,22150,22150,22150,22150,0
|
|
20250409,192900,267475000,22150,22150,22150,22150,0
|
|
20250409,192800,267475000,22150,22150,22150,22150,0
|
|
20250409,192700,267475000,22150,22150,22150,22150,0
|
|
20250409,192600,267475000,22150,22150,22150,22150,0
|
|
20250409,192500,267475000,22150,22150,22150,22150,0
|
|
20250409,192400,267475000,22150,22150,22150,22150,0
|
|
20250409,192300,267475000,22150,22150,22150,22150,0
|
|
20250409,192200,267475000,22150,22150,22150,22150,0
|
|
20250409,192100,267475000,22150,22150,22150,22150,0
|
|
20250409,192000,267475000,22150,22150,22150,22150,17
|
|
20250409,191900,267475000,22150,22150,22150,22150,0
|
|
20250409,191800,267475000,22150,22150,22150,22150,0
|
|
20250409,191700,267475000,22150,22150,22150,22150,0
|
|
20250409,191600,267475000,22150,22150,22150,22150,0
|
|
20250409,191500,267475000,22150,22150,22150,22150,0
|
|
20250409,191400,267475000,22150,22150,22150,22150,0
|
|
20250409,191300,267475000,22150,22150,22150,22150,0
|
|
20250409,191200,267475000,22150,22150,22150,22150,0
|
|
20250409,191100,267475000,22150,22150,22150,22150,0
|
|
20250409,191000,267475000,22150,22150,22150,22150,0
|
|
20250409,190900,267475000,22150,22150,22150,22150,0
|
|
20250409,190800,267475000,22150,22150,22150,22150,0
|
|
20250409,190700,267475000,22150,22150,22150,22150,0
|
|
20250409,190600,267475000,22150,22150,22150,22150,0
|
|
20250409,190500,267475000,22150,22150,22150,22150,0
|
|
20250409,190400,267475000,22150,22150,22150,22150,0
|
|
20250409,190300,267475000,22150,22150,22150,22150,0
|
|
20250409,190200,267475000,22150,22150,22150,22150,0
|
|
20250409,190100,267475000,22150,22150,22150,22150,0
|
|
20250409,190000,267475000,22150,22150,22150,22150,0
|
|
20250409,185900,267475000,22150,22150,22150,22150,0
|
|
20250409,185800,267475000,22150,22150,22150,22150,0
|
|
20250409,185700,267475000,22150,22150,22150,22150,0
|
|
20250409,185600,267475000,22150,22150,22150,22150,0
|
|
20250409,185500,267475000,22150,22150,22150,22150,0
|
|
20250409,185400,267475000,22150,22150,22150,22150,0
|
|
20250409,185300,267475000,22150,22150,22150,22150,0
|
|
20250409,185200,267475000,22150,22150,22150,22150,0
|
|
20250409,185100,267475000,22150,22150,22150,22150,0
|
|
20250409,185000,267475000,22150,22150,22150,22150,17
|
|
20250409,184900,267475000,22150,22150,22150,22150,0
|
|
20250409,184800,267475000,22150,22150,22150,22150,0
|
|
20250409,184700,267475000,22150,22150,22150,22150,0
|
|
20250409,184600,267475000,22150,22150,22150,22150,0
|
|
20250409,184500,267475000,22150,22150,22150,22150,0
|
|
20250409,184400,267475000,22150,22150,22150,22150,0
|
|
20250409,184300,267475000,22150,22150,22150,22150,0
|
|
20250409,184200,267475000,22150,22150,22150,22150,0
|
|
20250409,184100,267475000,22150,22150,22150,22150,0
|
|
20250409,184000,267475000,22150,22150,22150,22150,0
|
|
20250409,183900,267475000,22150,22150,22150,22150,0
|
|
20250409,183800,267475000,22150,22150,22150,22150,0
|
|
20250409,183700,267475000,22150,22150,22150,22150,0
|
|
20250409,183600,267475000,22150,22150,22150,22150,0
|
|
20250409,183500,267475000,22150,22150,22150,22150,0
|
|
20250409,183400,267475000,22150,22150,22150,22150,0
|
|
20250409,183300,267475000,22150,22150,22150,22150,0
|
|
20250409,183200,267475000,22150,22150,22150,22150,0
|
|
20250409,183100,267475000,22150,22150,22150,22150,0
|
|
20250409,183000,267475000,22150,22150,22150,22150,0
|
|
20250409,182900,267475000,22150,22150,22150,22150,0
|
|
20250409,182800,267475000,22150,22150,22150,22150,0
|
|
20250409,182700,267475000,22150,22150,22150,22150,0
|
|
20250409,182600,267475000,22150,22150,22150,22150,0
|
|
20250409,182500,267475000,22150,22150,22150,22150,0
|
|
20250409,182400,267475000,22150,22150,22150,22150,0
|
|
20250409,182300,267475000,22150,22150,22150,22150,0
|
|
20250409,182200,267475000,22150,22150,22150,22150,0
|
|
20250409,182100,267475000,22150,22150,22150,22150,0
|
|
20250409,182000,267475000,22150,22150,22150,22150,17
|
|
20250409,181900,267475000,22150,22150,22150,22150,0
|
|
20250409,181800,267475000,22150,22150,22150,22150,0
|
|
20250409,181700,267475000,22150,22150,22150,22150,0
|
|
20250409,181600,267475000,22150,22150,22150,22150,0
|
|
20250409,181500,267475000,22150,22150,22150,22150,0
|
|
20250409,181400,267475000,22150,22150,22150,22150,0
|
|
20250409,181300,267475000,22150,22150,22150,22150,0
|
|
20250409,181200,267475000,22150,22150,22150,22150,0
|
|
20250409,181100,267475000,22150,22150,22150,22150,0
|
|
20250409,181000,267475000,22150,22150,22150,22150,0
|
|
20250409,180900,267475000,22150,22150,22150,22150,0
|
|
20250409,180800,267475000,22150,22150,22150,22150,0
|
|
20250409,180700,267475000,22150,22150,22150,22150,0
|
|
20250409,180600,267475000,22150,22150,22150,22150,0
|
|
20250409,180500,267475000,22150,22150,22150,22150,0
|
|
20250409,180400,267475000,22150,22150,22150,22150,0
|
|
20250409,180300,267475000,22150,22150,22150,22150,0
|
|
20250409,180200,267475000,22150,22150,22150,22150,0
|
|
20250409,180100,267475000,22150,22150,22150,22150,0
|
|
20250409,180000,267475000,22150,22150,22150,22150,0
|
|
20250409,175900,267475000,22150,22150,22150,22150,0
|
|
20250409,175800,267475000,22150,22150,22150,22150,0
|
|
20250409,175700,267475000,22150,22150,22150,22150,0
|
|
20250409,175600,267475000,22150,22150,22150,22150,0
|
|
20250409,175500,267475000,22150,22150,22150,22150,0
|
|
20250409,175400,267475000,22150,22150,22150,22150,0
|
|
20250409,175300,267475000,22150,22150,22150,22150,0
|
|
20250409,175200,267475000,22150,22150,22150,22150,0
|
|
20250409,175100,267475000,22150,22150,22150,22150,0
|
|
20250409,175000,267475000,22150,22150,22150,22150,17
|
|
20250409,174900,267475000,22150,22150,22150,22150,0
|
|
20250409,174800,267475000,22150,22150,22150,22150,0
|
|
20250409,174700,267475000,22150,22150,22150,22150,0
|
|
20250409,174600,267475000,22150,22150,22150,22150,0
|
|
20250409,174500,267475000,22150,22150,22150,22150,0
|
|
20250409,174400,267475000,22150,22150,22150,22150,0
|
|
20250409,174300,267475000,22150,22150,22150,22150,0
|
|
20250409,174200,267475000,22150,22150,22150,22150,0
|
|
20250409,174100,267475000,22150,22150,22150,22150,0
|
|
20250409,174000,267475000,22150,22150,22150,22150,0
|
|
20250409,173900,267475000,22150,22150,22150,22150,0
|
|
20250409,173800,267475000,22150,22150,22150,22150,0
|
|
20250409,173700,267475000,22150,22150,22150,22150,0
|
|
20250409,173600,267475000,22150,22150,22150,22150,0
|
|
20250409,173500,267475000,22150,22150,22150,22150,0
|
|
20250409,173400,267475000,22150,22150,22150,22150,0
|
|
20250409,173300,267475000,22150,22150,22150,22150,0
|
|
20250409,173200,267475000,22150,22150,22150,22150,0
|
|
20250409,173100,267475000,22150,22150,22150,22150,0
|
|
20250409,173000,267475000,22150,22150,22150,22150,0
|
|
20250409,172900,267475000,22150,22150,22150,22150,0
|
|
20250409,172800,267475000,22150,22150,22150,22150,0
|
|
20250409,172700,267475000,22150,22150,22150,22150,0
|
|
20250409,172600,267475000,22150,22150,22150,22150,0
|
|
20250409,172500,267475000,22150,22150,22150,22150,0
|
|
20250409,172400,267475000,22150,22150,22150,22150,0
|
|
20250409,172300,267475000,22150,22150,22150,22150,0
|
|
20250409,172200,267475000,22150,22150,22150,22150,0
|
|
20250409,172100,267475000,22150,22150,22150,22150,0
|
|
20250409,172000,267475000,22150,22150,22150,22150,17
|
|
20250409,171900,267475000,22150,22150,22150,22150,0
|
|
20250409,171800,267475000,22150,22150,22150,22150,0
|
|
20250409,171700,267475000,22150,22150,22150,22150,0
|
|
20250409,171600,267475000,22150,22150,22150,22150,0
|
|
20250409,171500,267475000,22150,22150,22150,22150,0
|
|
20250409,171400,267475000,22150,22150,22150,22150,0
|
|
20250409,171300,267475000,22150,22150,22150,22150,0
|
|
20250409,171200,267475000,22150,22150,22150,22150,0
|
|
20250409,171100,267475000,22150,22150,22150,22150,0
|
|
20250409,171000,267475000,22150,22150,22150,22150,0
|
|
20250409,170900,267475000,22150,22150,22150,22150,0
|
|
20250409,170800,267475000,22150,22150,22150,22150,0
|
|
20250409,170700,267475000,22150,22150,22150,22150,0
|
|
20250409,170600,267475000,22150,22150,22150,22150,0
|
|
20250409,170500,267475000,22150,22150,22150,22150,0
|
|
20250409,170400,267475000,22150,22150,22150,22150,0
|
|
20250409,170300,267475000,22150,22150,22150,22150,0
|
|
20250409,170200,267475000,22150,22150,22150,22150,0
|
|
20250409,170100,267475000,22150,22150,22150,22150,0
|
|
20250409,170000,267475000,22150,22150,22150,22150,0
|
|
20250409,165900,267475000,22150,22150,22150,22150,0
|
|
20250409,165800,267475000,22150,22150,22150,22150,0
|
|
20250409,165700,267475000,22150,22150,22150,22150,0
|
|
20250409,165600,267475000,22150,22150,22150,22150,0
|
|
20250409,165500,267475000,22150,22150,22150,22150,0
|
|
20250409,165400,267475000,22150,22150,22150,22150,0
|
|
20250409,165300,267475000,22150,22150,22150,22150,0
|
|
20250409,165200,267475000,22150,22150,22150,22150,0
|
|
20250409,165100,267475000,22150,22150,22150,22150,0
|
|
20250409,165000,267475000,22150,22150,22150,22150,17
|
|
20250409,164900,267475000,22150,22150,22150,22150,0
|
|
20250409,164800,267475000,22150,22150,22150,22150,0
|
|
20250409,164700,267475000,22150,22150,22150,22150,0
|
|
20250409,164600,267475000,22150,22150,22150,22150,0
|
|
20250409,164500,267475000,22150,22150,22150,22150,0
|
|
20250409,164400,267475000,22150,22150,22150,22150,0
|
|
20250409,164300,267475000,22150,22150,22150,22150,0
|
|
20250409,164200,267475000,22150,22150,22150,22150,0
|
|
20250409,164100,267475000,22150,22150,22150,22150,0
|
|
20250409,164000,267475000,22150,22150,22150,22150,0
|
|
20250409,163900,267475000,22150,22150,22150,22150,0
|
|
20250409,163800,267475000,22150,22150,22150,22150,0
|
|
20250409,163700,267475000,22150,22150,22150,22150,0
|
|
20250409,163600,267475000,22150,22150,22150,22150,0
|
|
20250409,163500,267475000,22150,22150,22150,22150,0
|
|
20250409,163400,267475000,22150,22150,22150,22150,0
|
|
20250409,163300,267475000,22150,22150,22150,22150,0
|
|
20250409,163200,267475000,22150,22150,22150,22150,0
|
|
20250409,163100,267475000,22150,22150,22150,22150,0
|
|
20250409,163000,267475000,22150,22150,22150,22150,0
|
|
20250409,162900,267475000,22150,22150,22150,22150,0
|
|
20250409,162800,267475000,22150,22150,22150,22150,0
|
|
20250409,162700,267475000,22150,22150,22150,22150,0
|
|
20250409,162600,267475000,22150,22150,22150,22150,0
|
|
20250409,162500,267475000,22150,22150,22150,22150,0
|
|
20250409,162400,267475000,22150,22150,22150,22150,0
|
|
20250409,162300,267475000,22150,22150,22150,22150,0
|
|
20250409,162200,267475000,22150,22150,22150,22150,0
|
|
20250409,162100,267475000,22150,22150,22150,22150,0
|
|
20250409,162000,267475000,22150,22150,22150,22150,17
|
|
20250409,161900,267475000,22150,22150,22150,22150,0
|
|
20250409,161800,267475000,22150,22150,22150,22150,0
|
|
20250409,161700,267475000,22150,22150,22150,22150,0
|
|
20250409,161600,267475000,22150,22150,22150,22150,0
|
|
20250409,161500,267475000,22150,22150,22150,22150,0
|
|
20250409,161400,267475000,22150,22150,22150,22150,0
|
|
20250409,161300,267475000,22150,22150,22150,22150,0
|
|
20250409,161200,267475000,22150,22150,22150,22150,0
|
|
20250409,161100,267475000,22150,22150,22150,22150,0
|
|
20250409,161000,267475000,22150,22150,22150,22150,0
|
|
20250409,160900,267475000,22150,22150,22150,22150,0
|
|
20250409,160800,267475000,22150,22150,22150,22150,0
|
|
20250409,160700,267475000,22150,22150,22150,22150,0
|
|
20250409,160600,267475000,22150,22150,22150,22150,0
|
|
20250409,160500,267475000,22150,22150,22150,22150,0
|
|
20250409,160400,267475000,22150,22150,22150,22150,0
|
|
20250409,160300,267475000,22150,22150,22150,22150,0
|
|
20250409,160200,267475000,22150,22150,22150,22150,0
|
|
20250409,160100,267475000,22150,22150,22150,22150,0
|
|
20250409,160000,267475000,22150,22150,22150,22150,0
|
|
20250409,155900,267475000,22150,22150,22150,22150,0
|
|
20250409,155800,267475000,22150,22150,22150,22150,0
|
|
20250409,155700,267475000,22150,22150,22150,22150,0
|
|
20250409,155600,267475000,22150,22150,22150,22150,0
|
|
20250409,155500,267475000,22150,22150,22150,22150,0
|
|
20250409,155400,267475000,22150,22150,22150,22150,0
|
|
20250409,155300,267475000,22150,22150,22150,22150,0
|
|
20250409,155200,267475000,22150,22150,22150,22150,0
|
|
20250409,155100,267475000,22150,22150,22150,22150,0
|
|
20250409,155000,267475000,22150,22150,22150,22150,17
|
|
20250409,154900,267475000,22150,22150,22150,22150,0
|
|
20250409,154800,267475000,22150,22150,22150,22150,0
|
|
20250409,154700,267475000,22150,22150,22150,22150,0
|
|
20250409,154600,267475000,22150,22150,22150,22150,0
|
|
20250409,154500,267475000,22150,22150,22150,22150,0
|
|
20250409,154400,267475000,22150,22150,22150,22150,0
|
|
20250409,154300,267475000,22150,22150,22150,22150,0
|
|
20250409,154200,267475000,22150,22150,22150,22150,0
|
|
20250409,154100,267475000,22150,22150,22150,22150,0
|
|
20250409,154000,267475000,22150,22150,22150,22150,0
|
|
20250409,153900,267475000,22150,22150,22150,22150,0
|
|
20250409,153800,267475000,22150,22150,22150,22150,0
|
|
20250409,153700,267475000,22150,22150,22150,22150,0
|
|
20250409,153600,267475000,22150,22150,22150,22150,0
|
|
20250409,153500,267475000,22150,22150,22150,22150,0
|
|
20250409,153400,267475000,22150,22150,22150,22150,0
|
|
20250409,153300,267475000,22150,22150,22150,22150,0
|
|
20250409,153200,267475000,22150,22150,22150,22150,0
|
|
20250409,153100,267475000,22150,22150,22150,22150,0
|
|
20250409,153000,267475000,22150,22150,22150,22150,17
|
|
20250409,152900,267098450,22200,22200,22200,22200,0
|
|
20250409,152800,267098450,22200,22200,22200,22200,0
|
|
20250409,152700,267098450,22200,22200,22200,22200,0
|
|
20250409,152600,267098450,22200,22200,22200,22200,0
|
|
20250409,152500,267098450,22200,22200,22200,22200,0
|
|
20250409,152400,267098450,22200,22200,22200,22200,0
|
|
20250409,152300,267098450,22200,22200,22200,22200,0
|
|
20250409,152200,267098450,22200,22200,22200,22200,0
|
|
20250409,152100,267098450,22200,22200,22200,22200,0
|
|
20250409,152000,267098450,22200,22200,22200,22200,0
|
|
20250409,151900,267098450,22200,22050,22200,22050,26
|
|
20250409,151800,266524550,22250,22100,22250,22100,108
|
|
20250409,151700,264136550,22250,22250,22250,22250,2
|
|
20250409,151600,264092050,22200,22100,22200,22100,7
|
|
20250409,151500,263936950,22250,22250,22250,22250,4
|
|
20250409,151400,263847950,22200,22200,22200,22200,5
|
|
20250409,151300,263736950,22250,22250,22250,22250,5
|
|
20250409,151200,263625700,22250,22250,22250,22250,5
|
|
20250409,151100,263514450,22200,22250,22250,22200,7
|
|
20250409,151000,263358800,22250,22250,22250,22250,1
|
|
20250409,150900,263336550,22200,22200,22200,22200,3
|
|
20250409,150800,263269950,22250,22250,22250,22250,5
|
|
20250409,150700,263158700,22250,22250,22250,22250,5
|
|
20250409,150600,263047450,22250,22250,22250,22250,5
|
|
20250409,150500,262936200,22200,22200,22200,22200,5
|
|
20250409,150400,262825200,22200,22250,22250,22200,7
|
|
20250409,150300,262669550,22250,22200,22250,22200,81
|
|
20250409,150200,260871300,22250,22250,22250,22250,5
|
|
20250409,150100,260760050,22200,22200,22250,22200,78
|
|
20250409,150000,259028200,22250,22250,22250,22250,8
|
|
20250409,145900,258850200,22200,22200,22200,22200,3
|
|
20250409,145800,258783600,22250,22250,22250,22250,5
|
|
20250409,145700,258672350,22250,22200,22250,22200,8
|
|
20250409,145600,258494500,22250,22250,22250,22250,1
|
|
20250409,145500,258472250,22200,22200,22200,22200,2
|
|
20250409,145400,258427850,22200,22200,22200,22200,5
|
|
20250409,145300,258316850,22250,22250,22250,22250,5
|
|
20250409,145200,258205600,22200,22200,22200,22200,5
|
|
20250409,145100,258094600,22250,22250,22250,22250,5
|
|
20250409,145000,257983350,22200,22250,22250,22200,135
|
|
20250409,144900,254986100,22200,22250,22250,22200,8
|
|
20250409,144800,254808200,22200,22200,22200,22200,0
|
|
20250409,144700,254808200,22200,22200,22200,22200,44
|
|
20250409,144600,253831400,22250,22200,22250,22200,21
|
|
20250409,144500,253364950,22200,22200,22200,22200,5
|
|
20250409,144400,253253950,22250,22250,22250,22250,5
|
|
20250409,144300,253142700,22200,22200,22200,22200,123
|
|
20250409,144200,250412100,22250,22250,22250,22250,6
|
|
20250409,144100,250278600,22250,22250,22250,22250,0
|
|
20250409,144000,250278600,22250,22300,22300,22250,88
|
|
20250409,143900,248316450,22300,22300,22300,22300,5
|
|
20250409,143800,248204950,22250,22200,22250,22200,89
|
|
20250409,143700,246228900,22200,22400,22400,22200,6
|
|
20250409,143600,246094700,22200,22150,22200,22150,23
|
|
20250409,143500,245584250,22200,22200,22200,22200,5
|
|
20250409,143400,245473250,22200,22200,22200,22200,0
|
|
20250409,143300,245473250,22200,22200,22200,22150,54
|
|
20250409,143200,244274600,22200,22150,22200,22050,55
|
|
20250409,143100,243060900,22150,22150,22150,22150,3
|
|
20250409,143000,242994450,22200,22150,22200,22150,118
|
|
20250409,142900,240375600,22200,22150,22200,22150,56
|
|
20250409,142800,239132450,22150,22200,22200,22150,7
|
|
20250409,142700,238977150,22150,22200,22200,22150,55
|
|
20250409,142600,237758650,22150,22150,22150,22150,2
|
|
20250409,142500,237714350,22200,22200,22200,22200,5
|
|
20250409,142400,237603350,22150,22150,22200,22150,117
|
|
20250409,142300,235011550,22200,22150,22200,22150,9
|
|
20250409,142200,234811950,22150,22150,22150,22150,11
|
|
20250409,142100,234568300,22150,22200,22200,22150,8
|
|
20250409,142000,234390850,22200,22150,22200,22150,85
|
|
20250409,141900,232506600,22050,22100,22100,22050,36
|
|
20250409,141800,231712550,22200,22200,22200,22200,4
|
|
20250409,141700,231623750,22200,22150,22200,22150,63
|
|
20250409,141600,230228050,22150,22150,22150,22150,29
|
|
20250409,141500,229585700,22150,22150,22150,22150,6
|
|
20250409,141400,229452800,22100,22150,22150,22100,8
|
|
20250409,141300,229275750,22100,22150,22150,22100,123
|
|
20250409,141200,226553550,22200,22200,22200,22200,0
|
|
20250409,141100,226553550,22200,22200,22200,22200,5
|
|
20250409,141000,226442550,22250,22200,22250,22200,122
|
|
20250409,140900,223733900,22250,22250,22250,22250,5
|
|
20250409,140800,223622650,22250,22250,22250,22250,6
|
|
20250409,140700,223489150,22300,22300,22300,22300,5
|
|
20250409,140600,223377650,22300,22300,22300,22300,96
|
|
20250409,140500,221236850,22250,22250,22250,22250,2
|
|
20250409,140400,221192350,22300,22300,22300,22300,5
|
|
20250409,140300,221080850,22300,22250,22300,22250,50
|
|
20250409,140200,219966000,22300,22300,22300,22300,6
|
|
20250409,140100,219832200,22300,22250,22300,22250,6
|
|
20250409,140000,219698450,22250,22300,22300,22250,106
|
|
20250409,135900,217334800,22300,22300,22300,22300,5
|
|
20250409,135800,217223300,22250,22300,22300,22250,53
|
|
20250409,135700,216043800,22250,22250,22250,22250,0
|
|
20250409,135600,216043800,22250,22250,22250,22250,5
|
|
20250409,135500,215932550,22300,22300,22300,22300,6
|
|
20250409,135400,215798750,22300,22300,22300,22300,5
|
|
20250409,135300,215687250,22250,22300,22300,22250,105
|
|
20250409,135200,213350750,22300,22300,22300,22300,5
|
|
20250409,135100,213239250,22250,22300,22300,22250,8
|
|
20250409,135000,213061000,22250,22250,22250,22250,55
|
|
20250409,134900,211837250,22250,22250,22250,22250,5
|
|
20250409,134800,211726000,22200,22250,22250,22200,9
|
|
20250409,134700,211525900,22250,22250,22250,22250,5
|
|
20250409,134600,211414650,22200,22200,22200,22200,220
|
|
20250409,134500,206530650,22150,22150,22150,22150,1
|
|
20250409,134400,206508500,22100,22150,22150,22100,24
|
|
20250409,134300,205977050,22150,22150,22150,22150,83
|
|
20250409,134200,204138600,22150,22150,22200,22100,421
|
|
20250409,134100,194823350,22200,22250,22250,22200,8
|
|
20250409,134000,194645450,22250,22250,22250,22250,100
|
|
20250409,133900,192420450,22250,22250,22300,22250,42
|
|
20250409,133800,191485700,22300,22300,22300,22300,5
|
|
20250409,133700,191374200,22300,22250,22300,22250,8
|
|
20250409,133600,191195950,22250,22250,22250,22250,5
|
|
20250409,133500,191084700,22250,22250,22250,22250,2
|
|
20250409,133400,191040200,22250,22300,22300,22250,4
|
|
20250409,133300,190951150,22300,22300,22300,22300,53
|
|
20250409,133200,189769250,22250,22250,22250,22250,5
|
|
20250409,133100,189658000,22300,22300,22300,22300,5
|
|
20250409,133000,189546500,22300,22300,22300,22300,94
|
|
20250409,132900,187450300,22400,22400,22400,22400,5
|
|
20250409,132800,187338300,22400,22400,22400,22400,0
|
|
20250409,132700,187338300,22400,22200,22400,22200,140
|
|
20250409,132600,184229350,22200,22200,22200,22200,5
|
|
20250409,132500,184118350,22250,22250,22250,22250,5
|
|
20250409,132400,184007100,22200,22250,22300,22200,167
|
|
20250409,132300,180296100,22250,22200,22250,22200,5
|
|
20250409,132200,180185000,22250,22400,22400,22250,151
|
|
20250409,132100,176822300,22300,22400,22400,22300,31
|
|
20250409,132000,176130900,22300,22350,22350,22300,402
|
|
20250409,131900,167157600,22350,22350,22350,22350,0
|
|
20250409,131800,167157600,22350,22350,22350,22350,0
|
|
20250409,131700,167157600,22350,22500,22500,22350,228
|
|
20250409,131600,162055050,22500,22500,22500,22500,0
|
|
20250409,131500,162055050,22500,22500,22500,22500,0
|
|
20250409,131400,162055050,22500,22500,22500,22500,0
|
|
20250409,131300,162055050,22500,22500,22500,22500,95
|
|
20250409,131200,159917550,22500,22500,22500,22500,1
|
|
20250409,131100,159895050,22450,22400,22450,22400,90
|
|
20250409,131000,157878000,22400,22300,22400,22300,12
|
|
20250409,130900,157609300,22350,22350,22350,22350,0
|
|
20250409,130800,157609300,22350,22350,22350,22350,0
|
|
20250409,130700,157609300,22350,22350,22350,22350,290
|
|
20250409,130600,151127800,22350,22350,22350,22350,2
|
|
20250409,130500,151083100,22350,22350,22350,22350,0
|
|
20250409,130400,151083100,22350,22350,22350,22350,0
|
|
20250409,130300,151083100,22350,22350,22350,22350,0
|
|
20250409,130200,151083100,22350,22350,22350,22350,0
|
|
20250409,130100,151083100,22350,22350,22350,22350,0
|
|
20250409,130000,151083100,22350,22350,22350,22350,30
|
|
20250409,125900,150412600,22350,22350,22350,22350,0
|
|
20250409,125800,150412600,22350,22350,22350,22350,0
|
|
20250409,125700,150412600,22350,22350,22350,22350,0
|
|
20250409,125600,150412600,22350,22350,22350,22350,0
|
|
20250409,125500,150412600,22350,22350,22350,22350,0
|
|
20250409,125400,150412600,22350,22350,22350,22350,153
|
|
20250409,125300,146993050,22350,22350,22350,22350,0
|
|
20250409,125200,146993050,22350,22350,22350,22350,0
|
|
20250409,125100,146993050,22350,22350,22350,22350,0
|
|
20250409,125000,146993050,22350,22350,22350,22350,34
|
|
20250409,124900,146233150,22350,22350,22350,22350,0
|
|
20250409,124800,146233150,22350,22350,22350,22350,30
|
|
20250409,124700,145562650,22350,22350,22350,22350,0
|
|
20250409,124600,145562650,22350,22350,22350,22350,0
|
|
20250409,124500,145562650,22350,22350,22350,22350,166
|
|
20250409,124400,141852550,22400,22400,22400,22400,0
|
|
20250409,124300,141852550,22400,22400,22400,22400,132
|
|
20250409,124200,138895750,22400,22400,22400,22400,45
|
|
20250409,124100,137887750,22400,22400,22400,22400,0
|
|
20250409,124000,137887750,22400,22400,22400,22400,1
|
|
20250409,123900,137865350,22350,22350,22350,22350,0
|
|
20250409,123800,137865350,22350,22350,22350,22350,0
|
|
20250409,123700,137865350,22350,22350,22350,22350,0
|
|
20250409,123600,137865350,22350,22350,22350,22350,0
|
|
20250409,123500,137865350,22350,22350,22350,22350,0
|
|
20250409,123400,137865350,22350,22350,22350,22350,255
|
|
20250409,123300,132166100,22350,22350,22350,22350,0
|
|
20250409,123200,132166100,22350,22350,22350,22350,0
|
|
20250409,123100,132166100,22350,22350,22350,22350,20
|
|
20250409,123000,131719100,22350,22350,22350,22350,0
|
|
20250409,122900,131719100,22350,22350,22350,22350,0
|
|
20250409,122800,131719100,22350,22350,22350,22350,0
|
|
20250409,122700,131719100,22350,22350,22350,22350,0
|
|
20250409,122600,131719100,22350,22350,22350,22350,102
|
|
20250409,122500,129439400,22450,22450,22450,22450,0
|
|
20250409,122400,129439400,22450,22450,22450,22450,79
|
|
20250409,122300,127665850,22500,22500,22500,22500,0
|
|
20250409,122200,127665850,22500,22500,22500,22500,0
|
|
20250409,122100,127665850,22500,22500,22500,22500,0
|
|
20250409,122000,127665850,22500,22500,22500,22500,65
|
|
20250409,121900,126203350,22500,22450,22550,22450,60
|
|
20250409,121800,124853050,22450,22450,22450,22450,33
|
|
20250409,121700,124112200,22450,22450,22450,22450,43
|
|
20250409,121600,123146850,22450,22450,22450,22450,0
|
|
20250409,121500,123146850,22450,22450,22450,22450,0
|
|
20250409,121400,123146850,22450,22500,22550,22450,268
|
|
20250409,121300,117127150,22500,22500,22500,22500,376
|
|
20250409,121200,108667150,22500,22500,22500,22500,0
|
|
20250409,121100,108667150,22500,22500,22500,22500,0
|
|
20250409,121000,108667150,22500,22500,22500,22500,0
|
|
20250409,120900,108667150,22500,22500,22500,22500,0
|
|
20250409,120800,108667150,22500,22500,22500,22500,0
|
|
20250409,120700,108667150,22500,22500,22500,22500,89
|
|
20250409,120600,106664650,22500,22500,22500,22500,10
|
|
20250409,120500,106439650,22500,22500,22500,22500,1
|
|
20250409,120400,106417150,22450,22450,22450,22450,0
|
|
20250409,120300,106417150,22450,22450,22450,22450,0
|
|
20250409,120200,106417150,22450,22450,22450,22450,0
|
|
20250409,120100,106417150,22450,22450,22450,22450,0
|
|
20250409,120000,106417150,22450,22450,22450,22450,137
|
|
20250409,115900,103341500,22450,22450,22450,22450,0
|
|
20250409,115800,103341500,22450,22450,22450,22450,0
|
|
20250409,115700,103341500,22450,22450,22450,22450,126
|
|
20250409,115600,100512800,22450,22450,22450,22450,0
|
|
20250409,115500,100512800,22450,22450,22450,22450,0
|
|
20250409,115400,100512800,22450,22450,22450,22450,112
|
|
20250409,115300,97998400,22450,22450,22450,22450,0
|
|
20250409,115200,97998400,22450,22450,22450,22450,46
|
|
20250409,115100,96965700,22450,22450,22450,22450,67
|
|
20250409,115000,95461550,22500,22500,22500,22500,125
|
|
20250409,114900,92649050,22500,22500,22500,22500,0
|
|
20250409,114800,92649050,22500,22500,22500,22500,0
|
|
20250409,114700,92649050,22500,22500,22500,22500,30
|
|
20250409,114600,91974050,22500,22500,22500,22500,28
|
|
20250409,114500,91344050,22500,22500,22500,22500,17
|
|
20250409,114400,90961550,22500,22500,22500,22500,116
|
|
20250409,114300,88351550,22500,22500,22500,22500,0
|
|
20250409,114200,88351550,22500,22500,22500,22500,2
|
|
20250409,114100,88306550,22500,22500,22500,22500,1
|
|
20250409,114000,88284050,22450,22450,22450,22450,0
|
|
20250409,113900,88284050,22450,22450,22450,22450,0
|
|
20250409,113800,88284050,22450,22450,22450,22450,0
|
|
20250409,113700,88284050,22450,22450,22450,22450,74
|
|
20250409,113600,86622750,22350,22350,22350,22350,0
|
|
20250409,113500,86622750,22350,22350,22350,22350,0
|
|
20250409,113400,86622750,22350,22350,22350,22350,2
|
|
20250409,113300,86578050,22300,22300,22300,22300,0
|
|
20250409,113200,86578050,22300,22300,22300,22300,0
|
|
20250409,113100,86578050,22300,22300,22300,22300,0
|
|
20250409,113000,86578050,22300,22300,22300,22300,0
|
|
20250409,112900,86578050,22300,22300,22300,22300,0
|
|
20250409,112800,86578050,22300,22300,22300,22300,0
|
|
20250409,112700,86578050,22300,22300,22300,22300,0
|
|
20250409,112600,86578050,22300,22300,22300,22300,0
|
|
20250409,112500,86578050,22300,22300,22300,22300,0
|
|
20250409,112400,86578050,22300,22300,22300,22300,0
|
|
20250409,112300,86578050,22300,22300,22300,22300,0
|
|
20250409,112200,86578050,22300,22300,22300,22300,0
|
|
20250409,112100,86578050,22300,22400,22400,22300,300
|
|
20250409,112000,79875750,22400,22400,22400,22400,0
|
|
20250409,111900,79875750,22400,22400,22400,22400,0
|
|
20250409,111800,79875750,22400,22400,22400,22400,100
|
|
20250409,111700,77635750,22400,22400,22400,22400,0
|
|
20250409,111600,77635750,22400,22400,22400,22400,0
|
|
20250409,111500,77635750,22400,22400,22400,22400,0
|
|
20250409,111400,77635750,22400,22400,22400,22400,100
|
|
20250409,111300,75395750,22400,22400,22400,22400,0
|
|
20250409,111200,75395750,22400,22400,22400,22400,100
|
|
20250409,111100,73155750,22400,22400,22400,22400,0
|
|
20250409,111000,73155750,22400,22400,22400,22400,0
|
|
20250409,110900,73155750,22400,22400,22400,22400,0
|
|
20250409,110800,73155750,22400,22400,22400,22400,61
|
|
20250409,110700,71789350,22400,22400,22400,22400,0
|
|
20250409,110600,71789350,22400,22400,22400,22400,15
|
|
20250409,110500,71453350,22350,22350,22350,22350,0
|
|
20250409,110400,71453350,22350,22350,22350,22350,0
|
|
20250409,110300,71453350,22350,22350,22350,22350,0
|
|
20250409,110200,71453350,22350,22350,22350,22350,0
|
|
20250409,110100,71453350,22350,22350,22350,22350,76
|
|
20250409,110000,69754750,22300,22300,22300,22300,0
|
|
20250409,105900,69754750,22300,22300,22300,22300,0
|
|
20250409,105800,69754750,22300,22300,22300,22300,0
|
|
20250409,105700,69754750,22300,22300,22300,22300,0
|
|
20250409,105600,69754750,22300,22300,22300,22300,0
|
|
20250409,105500,69754750,22300,22300,22300,22300,0
|
|
20250409,105400,69754750,22300,22250,22300,22250,57
|
|
20250409,105300,68486000,22250,22250,22250,22250,0
|
|
20250409,105200,68486000,22250,22250,22250,22250,0
|
|
20250409,105100,68486000,22250,22250,22250,22250,53
|
|
20250409,105000,67306750,22250,22250,22250,22250,0
|
|
20250409,104900,67306750,22250,22250,22250,22250,0
|
|
20250409,104800,67306750,22250,22250,22250,22250,119
|
|
20250409,104700,64659000,22250,22250,22250,22250,0
|
|
20250409,104600,64659000,22250,22250,22250,22250,0
|
|
20250409,104500,64659000,22250,22250,22250,22250,55
|
|
20250409,104400,63435250,22250,22250,22250,22250,4
|
|
20250409,104300,63346250,22250,22250,22250,22250,0
|
|
20250409,104200,63346250,22250,22250,22250,22250,5
|
|
20250409,104100,63235000,22250,22250,22250,22250,59
|
|
20250409,104000,61922250,22250,22250,22250,22250,287
|
|
20250409,103900,55536500,22250,22250,22250,22250,238
|
|
20250409,103800,50241000,22250,22250,22250,22250,4
|
|
20250409,103700,50152000,22250,22250,22250,22250,0
|
|
20250409,103600,50152000,22250,22250,22250,22250,0
|
|
20250409,103500,50152000,22250,22250,22250,22250,0
|
|
20250409,103400,50152000,22250,22250,22250,22250,0
|
|
20250409,103300,50152000,22250,22250,22250,22250,0
|
|
20250409,103200,50152000,22250,22250,22250,22250,0
|
|
20250409,103100,50152000,22250,22250,22250,22250,0
|
|
20250409,103000,50152000,22250,22250,22250,22250,0
|
|
20250409,102900,50152000,22250,22250,22250,22250,0
|
|
20250409,102800,50152000,22250,22250,22250,22250,0
|
|
20250409,102700,50152000,22250,22250,22250,22250,0
|
|
20250409,102600,50152000,22250,22250,22250,22250,0
|
|
20250409,102500,50152000,22250,22250,22250,22250,0
|
|
20250409,102400,50152000,22250,22250,22250,22250,0
|
|
20250409,102300,50152000,22250,22250,22250,22250,0
|
|
20250409,102200,50152000,22250,22250,22250,22250,72
|
|
20250409,102100,48550000,22250,22250,22250,22250,40
|
|
20250409,102000,47660000,22250,22250,22250,22250,0
|
|
20250409,101900,47660000,22250,22250,22250,22250,0
|
|
20250409,101800,47660000,22250,22250,22250,22250,86
|
|
20250409,101700,45746500,22250,22250,22250,22250,112
|
|
20250409,101600,43254500,22250,22250,22250,22250,0
|
|
20250409,101500,43254500,22250,22250,22250,22250,0
|
|
20250409,101400,43254500,22250,22250,22250,22250,0
|
|
20250409,101300,43254500,22250,22250,22250,22250,0
|
|
20250409,101200,43254500,22250,22250,22250,22250,118
|
|
20250409,101100,40629000,22250,22250,22250,22250,0
|
|
20250409,101000,40629000,22250,22250,22250,22250,0
|
|
20250409,100900,40629000,22250,22250,22250,22250,0
|
|
20250409,100800,40629000,22250,22250,22250,22250,67
|
|
20250409,100700,39138250,22250,22250,22250,22250,0
|
|
20250409,100600,39138250,22250,22250,22250,22250,0
|
|
20250409,100500,39138250,22250,22200,22250,22200,340
|
|
20250409,100400,31590100,22200,22200,22200,22200,5
|
|
20250409,100300,31479100,22200,22200,22200,22200,0
|
|
20250409,100200,31479100,22200,22200,22200,22200,0
|
|
20250409,100100,31479100,22200,22200,22200,22200,10
|
|
20250409,100000,31257100,22200,22200,22200,22200,0
|
|
20250409,095900,31257100,22200,22200,22200,22200,0
|
|
20250409,095800,31257100,22200,22200,22200,22200,0
|
|
20250409,095700,31257100,22200,22200,22200,22200,0
|
|
20250409,095600,31257100,22200,22200,22200,22200,0
|
|
20250409,095500,31257100,22200,22200,22200,22200,0
|
|
20250409,095400,31257100,22200,22200,22200,22200,1
|
|
20250409,095300,31234900,22200,22200,22200,22200,0
|
|
20250409,095200,31234900,22200,22300,22300,22200,78
|
|
20250409,095100,29496800,22300,22300,22300,22300,20
|
|
20250409,095000,29050800,22200,22200,22200,22200,0
|
|
20250409,094900,29050800,22200,22200,22200,22200,0
|
|
20250409,094800,29050800,22200,22200,22200,22200,0
|
|
20250409,094700,29050800,22200,22300,22300,22200,29
|
|
20250409,094600,28406900,22300,22300,22300,22300,0
|
|
20250409,094500,28406900,22300,22300,22300,22300,86
|
|
20250409,094400,26489100,22300,22300,22300,22300,1
|
|
20250409,094300,26466800,22250,22250,22250,22250,0
|
|
20250409,094200,26466800,22250,22250,22250,22250,88
|
|
20250409,094100,24508800,22250,22250,22250,22250,0
|
|
20250409,094000,24508800,22250,22250,22250,22250,0
|
|
20250409,093900,24508800,22250,22250,22250,22250,0
|
|
20250409,093800,24508800,22250,22250,22250,22250,91
|
|
20250409,093700,22484050,22250,22250,22250,22250,0
|
|
20250409,093600,22484050,22250,22250,22250,22250,0
|
|
20250409,093500,22484050,22250,22250,22250,22250,106
|
|
20250409,093400,20125550,22250,22250,22250,22250,0
|
|
20250409,093300,20125550,22250,22250,22250,22250,43
|
|
20250409,093200,19168800,22250,22250,22250,22250,0
|
|
20250409,093100,19168800,22250,22250,22250,22250,68
|
|
20250409,093000,17655800,22150,22150,22150,22150,0
|
|
20250409,092900,17655800,22150,22150,22150,22150,0
|
|
20250409,092800,17655800,22150,22150,22150,22150,0
|
|
20250409,092700,17655800,22150,22250,22250,22150,2
|
|
20250409,092600,17611400,22250,22250,22250,22250,0
|
|
20250409,092500,17611400,22250,22250,22250,22250,94
|
|
20250409,092400,15519900,22250,22250,22250,22250,0
|
|
20250409,092300,15519900,22250,22250,22250,22250,0
|
|
20250409,092200,15519900,22250,22250,22250,22250,80
|
|
20250409,092100,13739900,22250,22250,22250,22250,50
|
|
20250409,092000,12627400,22250,22250,22250,22250,50
|
|
20250409,091900,11514900,22250,22250,22250,22250,0
|
|
20250409,091800,11514900,22250,22200,22250,22200,2
|
|
20250409,091700,11470450,22100,22100,22100,22100,0
|
|
20250409,091600,11470450,22100,22100,22100,22100,1
|
|
20250409,091500,11448350,22050,22050,22050,22050,0
|
|
20250409,091400,11448350,22050,22050,22050,22050,0
|
|
20250409,091300,11448350,22050,22050,22050,22050,0
|
|
20250409,091200,11448350,22050,22050,22050,22050,0
|
|
20250409,091100,11448350,22050,22050,22050,22050,0
|
|
20250409,091000,11448350,22050,21950,22200,21950,101
|
|
20250409,090900,9220000,21950,21950,21950,21950,0
|
|
20250409,090800,9220000,21950,21950,21950,21950,0
|
|
20250409,090700,9220000,21950,21950,21950,21950,0
|
|
20250409,090600,9220000,21950,21950,21950,21950,0
|
|
20250409,090500,9220000,21950,21950,21950,21950,5
|
|
20250409,090400,9110250,21950,21950,21950,21950,26
|
|
20250409,090300,8539550,21900,21950,21950,21900,105
|
|
20250409,090200,6236150,22250,22000,22250,21950,16
|
|
20250409,090100,5883450,22300,22000,22300,22000,166
|
|
20250409,090000,2230250,22050,22150,22150,22050,101
|