653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,195000,336114825,23850,23850,23850,23850,136
|
|
20250411,194900,336114825,23850,23850,23850,23850,0
|
|
20250411,194800,336114825,23850,23850,23850,23850,0
|
|
20250411,194700,336114825,23850,23850,23850,23850,0
|
|
20250411,194600,336114825,23850,23850,23850,23850,0
|
|
20250411,194500,336114825,23850,23850,23850,23850,0
|
|
20250411,194400,336114825,23850,23850,23850,23850,0
|
|
20250411,194300,336114825,23850,23850,23850,23850,0
|
|
20250411,194200,336114825,23850,23850,23850,23850,0
|
|
20250411,194100,336114825,23850,23850,23850,23850,0
|
|
20250411,194000,336114825,23850,23850,23850,23850,0
|
|
20250411,193900,336114825,23850,23850,23850,23850,0
|
|
20250411,193800,336114825,23850,23850,23850,23850,0
|
|
20250411,193700,336114825,23850,23850,23850,23850,0
|
|
20250411,193600,336114825,23850,23850,23850,23850,0
|
|
20250411,193500,336114825,23850,23850,23850,23850,0
|
|
20250411,193400,336114825,23850,23850,23850,23850,0
|
|
20250411,193300,336114825,23850,23850,23850,23850,0
|
|
20250411,193200,336114825,23850,23850,23850,23850,0
|
|
20250411,193100,336114825,23850,23850,23850,23850,0
|
|
20250411,193000,336114825,23850,23850,23850,23850,0
|
|
20250411,192900,336114825,23850,23850,23850,23850,0
|
|
20250411,192800,336114825,23850,23850,23850,23850,0
|
|
20250411,192700,336114825,23850,23850,23850,23850,0
|
|
20250411,192600,336114825,23850,23850,23850,23850,0
|
|
20250411,192500,336114825,23850,23850,23850,23850,0
|
|
20250411,192400,336114825,23850,23850,23850,23850,0
|
|
20250411,192300,336114825,23850,23850,23850,23850,0
|
|
20250411,192200,336114825,23850,23850,23850,23850,0
|
|
20250411,192100,336114825,23850,23850,23850,23850,0
|
|
20250411,192000,336114825,23850,23850,23850,23850,136
|
|
20250411,191900,336114825,23850,23850,23850,23850,0
|
|
20250411,191800,336114825,23850,23850,23850,23850,0
|
|
20250411,191700,336114825,23850,23850,23850,23850,0
|
|
20250411,191600,336114825,23850,23850,23850,23850,0
|
|
20250411,191500,336114825,23850,23850,23850,23850,0
|
|
20250411,191400,336114825,23850,23850,23850,23850,0
|
|
20250411,191300,336114825,23850,23850,23850,23850,0
|
|
20250411,191200,336114825,23850,23850,23850,23850,0
|
|
20250411,191100,336114825,23850,23850,23850,23850,0
|
|
20250411,191000,336114825,23850,23850,23850,23850,0
|
|
20250411,190900,336114825,23850,23850,23850,23850,0
|
|
20250411,190800,336114825,23850,23850,23850,23850,0
|
|
20250411,190700,336114825,23850,23850,23850,23850,0
|
|
20250411,190600,336114825,23850,23850,23850,23850,0
|
|
20250411,190500,336114825,23850,23850,23850,23850,0
|
|
20250411,190400,336114825,23850,23850,23850,23850,0
|
|
20250411,190300,336114825,23850,23850,23850,23850,0
|
|
20250411,190200,336114825,23850,23850,23850,23850,0
|
|
20250411,190100,336114825,23850,23850,23850,23850,0
|
|
20250411,190000,336114825,23850,23850,23850,23850,0
|
|
20250411,185900,336114825,23850,23850,23850,23850,0
|
|
20250411,185800,336114825,23850,23850,23850,23850,0
|
|
20250411,185700,336114825,23850,23850,23850,23850,0
|
|
20250411,185600,336114825,23850,23850,23850,23850,0
|
|
20250411,185500,336114825,23850,23850,23850,23850,0
|
|
20250411,185400,336114825,23850,23850,23850,23850,0
|
|
20250411,185300,336114825,23850,23850,23850,23850,0
|
|
20250411,185200,336114825,23850,23850,23850,23850,0
|
|
20250411,185100,336114825,23850,23850,23850,23850,0
|
|
20250411,185000,336114825,23850,23850,23850,23850,136
|
|
20250411,184900,336114825,23850,23850,23850,23850,0
|
|
20250411,184800,336114825,23850,23850,23850,23850,0
|
|
20250411,184700,336114825,23850,23850,23850,23850,0
|
|
20250411,184600,336114825,23850,23850,23850,23850,0
|
|
20250411,184500,336114825,23850,23850,23850,23850,0
|
|
20250411,184400,336114825,23850,23850,23850,23850,0
|
|
20250411,184300,336114825,23850,23850,23850,23850,0
|
|
20250411,184200,336114825,23850,23850,23850,23850,0
|
|
20250411,184100,336114825,23850,23850,23850,23850,0
|
|
20250411,184000,336114825,23850,23850,23850,23850,0
|
|
20250411,183900,336114825,23850,23850,23850,23850,0
|
|
20250411,183800,336114825,23850,23850,23850,23850,0
|
|
20250411,183700,336114825,23850,23850,23850,23850,0
|
|
20250411,183600,336114825,23850,23850,23850,23850,0
|
|
20250411,183500,336114825,23850,23850,23850,23850,0
|
|
20250411,183400,336114825,23850,23850,23850,23850,0
|
|
20250411,183300,336114825,23850,23850,23850,23850,0
|
|
20250411,183200,336114825,23850,23850,23850,23850,0
|
|
20250411,183100,336114825,23850,23850,23850,23850,0
|
|
20250411,183000,336114825,23850,23850,23850,23850,0
|
|
20250411,182900,336114825,23850,23850,23850,23850,0
|
|
20250411,182800,336114825,23850,23850,23850,23850,0
|
|
20250411,182700,336114825,23850,23850,23850,23850,0
|
|
20250411,182600,336114825,23850,23850,23850,23850,0
|
|
20250411,182500,336114825,23850,23850,23850,23850,0
|
|
20250411,182400,336114825,23850,23850,23850,23850,0
|
|
20250411,182300,336114825,23850,23850,23850,23850,0
|
|
20250411,182200,336114825,23850,23850,23850,23850,0
|
|
20250411,182100,336114825,23850,23850,23850,23850,0
|
|
20250411,182000,336114825,23850,23850,23850,23850,136
|
|
20250411,181900,336114825,23850,23850,23850,23850,0
|
|
20250411,181800,336114825,23850,23850,23850,23850,0
|
|
20250411,181700,336114825,23850,23850,23850,23850,0
|
|
20250411,181600,336114825,23850,23850,23850,23850,0
|
|
20250411,181500,336114825,23850,23850,23850,23850,0
|
|
20250411,181400,336114825,23850,23850,23850,23850,0
|
|
20250411,181300,336114825,23850,23850,23850,23850,0
|
|
20250411,181200,336114825,23850,23850,23850,23850,0
|
|
20250411,181100,336114825,23850,23850,23850,23850,0
|
|
20250411,181000,336114825,23850,23850,23850,23850,0
|
|
20250411,180900,336114825,23850,23850,23850,23850,0
|
|
20250411,180800,336114825,23850,23850,23850,23850,0
|
|
20250411,180700,336114825,23850,23850,23850,23850,0
|
|
20250411,180600,336114825,23850,23850,23850,23850,0
|
|
20250411,180500,336114825,23850,23850,23850,23850,0
|
|
20250411,180400,336114825,23850,23850,23850,23850,0
|
|
20250411,180300,336114825,23850,23850,23850,23850,0
|
|
20250411,180200,336114825,23850,23850,23850,23850,0
|
|
20250411,180100,336114825,23850,23850,23850,23850,0
|
|
20250411,180000,336114825,23850,23850,23850,23850,0
|
|
20250411,175900,336114825,23850,23850,23850,23850,0
|
|
20250411,175800,336114825,23850,23850,23850,23850,0
|
|
20250411,175700,336114825,23850,23850,23850,23850,0
|
|
20250411,175600,336114825,23850,23850,23850,23850,0
|
|
20250411,175500,336114825,23850,23850,23850,23850,0
|
|
20250411,175400,336114825,23850,23850,23850,23850,0
|
|
20250411,175300,336114825,23850,23850,23850,23850,0
|
|
20250411,175200,336114825,23850,23850,23850,23850,0
|
|
20250411,175100,336114825,23850,23850,23850,23850,0
|
|
20250411,175000,336114825,23850,23850,23850,23850,136
|
|
20250411,174900,336114825,23850,23850,23850,23850,0
|
|
20250411,174800,336114825,23850,23850,23850,23850,0
|
|
20250411,174700,336114825,23850,23850,23850,23850,0
|
|
20250411,174600,336114825,23850,23850,23850,23850,0
|
|
20250411,174500,336114825,23850,23850,23850,23850,0
|
|
20250411,174400,336114825,23850,23850,23850,23850,0
|
|
20250411,174300,336114825,23850,23850,23850,23850,0
|
|
20250411,174200,336114825,23850,23850,23850,23850,0
|
|
20250411,174100,336114825,23850,23850,23850,23850,0
|
|
20250411,174000,336114825,23850,23850,23850,23850,0
|
|
20250411,173900,336114825,23850,23850,23850,23850,0
|
|
20250411,173800,336114825,23850,23850,23850,23850,0
|
|
20250411,173700,336114825,23850,23850,23850,23850,0
|
|
20250411,173600,336114825,23850,23850,23850,23850,0
|
|
20250411,173500,336114825,23850,23850,23850,23850,0
|
|
20250411,173400,336114825,23850,23850,23850,23850,0
|
|
20250411,173300,336114825,23850,23850,23850,23850,0
|
|
20250411,173200,336114825,23850,23850,23850,23850,0
|
|
20250411,173100,336114825,23850,23850,23850,23850,0
|
|
20250411,173000,336114825,23850,23850,23850,23850,0
|
|
20250411,172900,336114825,23850,23850,23850,23850,0
|
|
20250411,172800,336114825,23850,23850,23850,23850,0
|
|
20250411,172700,336114825,23850,23850,23850,23850,0
|
|
20250411,172600,336114825,23850,23850,23850,23850,0
|
|
20250411,172500,336114825,23850,23850,23850,23850,0
|
|
20250411,172400,336114825,23850,23850,23850,23850,0
|
|
20250411,172300,336114825,23850,23850,23850,23850,0
|
|
20250411,172200,336114825,23850,23850,23850,23850,0
|
|
20250411,172100,336114825,23850,23850,23850,23850,0
|
|
20250411,172000,336114825,23850,23850,23850,23850,136
|
|
20250411,171900,336114825,23850,23850,23850,23850,0
|
|
20250411,171800,336114825,23850,23850,23850,23850,0
|
|
20250411,171700,336114825,23850,23850,23850,23850,0
|
|
20250411,171600,336114825,23850,23850,23850,23850,0
|
|
20250411,171500,336114825,23850,23850,23850,23850,0
|
|
20250411,171400,336114825,23850,23850,23850,23850,0
|
|
20250411,171300,336114825,23850,23850,23850,23850,0
|
|
20250411,171200,336114825,23850,23850,23850,23850,0
|
|
20250411,171100,336114825,23850,23850,23850,23850,0
|
|
20250411,171000,336114825,23850,23850,23850,23850,0
|
|
20250411,170900,336114825,23850,23850,23850,23850,0
|
|
20250411,170800,336114825,23850,23850,23850,23850,0
|
|
20250411,170700,336114825,23850,23850,23850,23850,0
|
|
20250411,170600,336114825,23850,23850,23850,23850,0
|
|
20250411,170500,336114825,23850,23850,23850,23850,0
|
|
20250411,170400,336114825,23850,23850,23850,23850,0
|
|
20250411,170300,336114825,23850,23850,23850,23850,0
|
|
20250411,170200,336114825,23850,23850,23850,23850,0
|
|
20250411,170100,336114825,23850,23850,23850,23850,0
|
|
20250411,170000,336114825,23850,23850,23850,23850,0
|
|
20250411,165900,336114825,23850,23850,23850,23850,0
|
|
20250411,165800,336114825,23850,23850,23850,23850,0
|
|
20250411,165700,336114825,23850,23850,23850,23850,0
|
|
20250411,165600,336114825,23850,23850,23850,23850,0
|
|
20250411,165500,336114825,23850,23850,23850,23850,0
|
|
20250411,165400,336114825,23850,23850,23850,23850,0
|
|
20250411,165300,336114825,23850,23850,23850,23850,0
|
|
20250411,165200,336114825,23850,23850,23850,23850,0
|
|
20250411,165100,336114825,23850,23850,23850,23850,0
|
|
20250411,165000,336114825,23850,23850,23850,23850,136
|
|
20250411,164900,336114825,23850,23850,23850,23850,0
|
|
20250411,164800,336114825,23850,23850,23850,23850,0
|
|
20250411,164700,336114825,23850,23850,23850,23850,0
|
|
20250411,164600,336114825,23850,23850,23850,23850,0
|
|
20250411,164500,336114825,23850,23850,23850,23850,0
|
|
20250411,164400,336114825,23850,23850,23850,23850,0
|
|
20250411,164300,336114825,23850,23850,23850,23850,0
|
|
20250411,164200,336114825,23850,23850,23850,23850,0
|
|
20250411,164100,336114825,23850,23850,23850,23850,0
|
|
20250411,164000,336114825,23850,23850,23850,23850,0
|
|
20250411,163900,336114825,23850,23850,23850,23850,0
|
|
20250411,163800,336114825,23850,23850,23850,23850,0
|
|
20250411,163700,336114825,23850,23850,23850,23850,0
|
|
20250411,163600,336114825,23850,23850,23850,23850,0
|
|
20250411,163500,336114825,23850,23850,23850,23850,0
|
|
20250411,163400,336114825,23850,23850,23850,23850,0
|
|
20250411,163300,336114825,23850,23850,23850,23850,0
|
|
20250411,163200,336114825,23850,23850,23850,23850,0
|
|
20250411,163100,336114825,23850,23850,23850,23850,0
|
|
20250411,163000,336114825,23850,23850,23850,23850,0
|
|
20250411,162900,336114825,23850,23850,23850,23850,0
|
|
20250411,162800,336114825,23850,23850,23850,23850,0
|
|
20250411,162700,336114825,23850,23850,23850,23850,0
|
|
20250411,162600,336114825,23850,23850,23850,23850,0
|
|
20250411,162500,336114825,23850,23850,23850,23850,0
|
|
20250411,162400,336114825,23850,23850,23850,23850,0
|
|
20250411,162300,336114825,23850,23850,23850,23850,0
|
|
20250411,162200,336114825,23850,23850,23850,23850,0
|
|
20250411,162100,336114825,23850,23850,23850,23850,0
|
|
20250411,162000,336114825,23850,23850,23850,23850,136
|
|
20250411,161900,336114825,23850,23850,23850,23850,0
|
|
20250411,161800,336114825,23850,23850,23850,23850,0
|
|
20250411,161700,336114825,23850,23850,23850,23850,0
|
|
20250411,161600,336114825,23850,23850,23850,23850,0
|
|
20250411,161500,336114825,23850,23850,23850,23850,0
|
|
20250411,161400,336114825,23850,23850,23850,23850,0
|
|
20250411,161300,336114825,23850,23850,23850,23850,0
|
|
20250411,161200,336114825,23850,23850,23850,23850,0
|
|
20250411,161100,336114825,23850,23850,23850,23850,0
|
|
20250411,161000,336114825,23850,23850,23850,23850,0
|
|
20250411,160900,336114825,23850,23850,23850,23850,0
|
|
20250411,160800,336114825,23850,23850,23850,23850,0
|
|
20250411,160700,336114825,23850,23850,23850,23850,0
|
|
20250411,160600,336114825,23850,23850,23850,23850,0
|
|
20250411,160500,336114825,23850,23850,23850,23850,0
|
|
20250411,160400,336114825,23850,23850,23850,23850,0
|
|
20250411,160300,336114825,23850,23850,23850,23850,0
|
|
20250411,160200,336114825,23850,23850,23850,23850,0
|
|
20250411,160100,336114825,23850,23850,23850,23850,0
|
|
20250411,160000,336114825,23850,23850,23850,23850,0
|
|
20250411,155900,336114825,23850,23850,23850,23850,0
|
|
20250411,155800,336114825,23850,23850,23850,23850,0
|
|
20250411,155700,336114825,23850,23850,23850,23850,0
|
|
20250411,155600,336114825,23850,23850,23850,23850,0
|
|
20250411,155500,336114825,23850,23850,23850,23850,0
|
|
20250411,155400,336114825,23850,23850,23850,23850,0
|
|
20250411,155300,336114825,23850,23850,23850,23850,0
|
|
20250411,155200,336114825,23850,23850,23850,23850,0
|
|
20250411,155100,336114825,23850,23850,23850,23850,0
|
|
20250411,155000,336114825,23850,23850,23850,23850,136
|
|
20250411,154900,336114825,23850,23850,23850,23850,0
|
|
20250411,154800,336114825,23850,23850,23850,23850,0
|
|
20250411,154700,336114825,23850,23850,23850,23850,0
|
|
20250411,154600,336114825,23850,23850,23850,23850,0
|
|
20250411,154500,336114825,23850,23850,23850,23850,0
|
|
20250411,154400,336114825,23850,23850,23850,23850,0
|
|
20250411,154300,336114825,23850,23850,23850,23850,0
|
|
20250411,154200,336114825,23850,23850,23850,23850,0
|
|
20250411,154100,336114825,23850,23850,23850,23850,0
|
|
20250411,154000,336114825,23850,23850,23850,23850,0
|
|
20250411,153900,336114825,23850,23850,23850,23850,0
|
|
20250411,153800,336114825,23850,23850,23850,23850,0
|
|
20250411,153700,336114825,23850,23850,23850,23850,0
|
|
20250411,153600,336114825,23850,23850,23850,23850,0
|
|
20250411,153500,336114825,23850,23850,23850,23850,0
|
|
20250411,153400,336114825,23850,23850,23850,23850,0
|
|
20250411,153300,336114825,23850,23850,23850,23850,0
|
|
20250411,153200,336114825,23850,23850,23850,23850,0
|
|
20250411,153100,336114825,23850,23850,23850,23850,0
|
|
20250411,153000,336114825,23850,23850,23850,23850,136
|
|
20250411,152900,332871225,23775,23775,23775,23775,0
|
|
20250411,152800,332871225,23775,23775,23775,23775,0
|
|
20250411,152700,332871225,23775,23775,23775,23775,0
|
|
20250411,152600,332871225,23775,23775,23775,23775,0
|
|
20250411,152500,332871225,23775,23775,23775,23775,0
|
|
20250411,152400,332871225,23775,23775,23775,23775,0
|
|
20250411,152300,332871225,23775,23775,23775,23775,0
|
|
20250411,152200,332871225,23775,23775,23775,23775,0
|
|
20250411,152100,332871225,23775,23775,23775,23775,0
|
|
20250411,152000,332871225,23775,23775,23775,23775,0
|
|
20250411,151900,332871225,23775,23775,23775,23775,1
|
|
20250411,151800,332847450,23700,23700,23700,23700,0
|
|
20250411,151700,332847450,23700,23700,23700,23700,0
|
|
20250411,151600,332847450,23700,23775,23775,23700,31
|
|
20250411,151500,332112675,23700,23700,23700,23700,204
|
|
20250411,151400,327277875,23800,23800,23800,23800,0
|
|
20250411,151300,327277875,23800,23800,23800,23800,0
|
|
20250411,151200,327277875,23800,23800,23800,23800,0
|
|
20250411,151100,327277875,23800,23800,23800,23800,18
|
|
20250411,151000,326849475,23825,23825,23825,23825,0
|
|
20250411,150900,326849475,23825,23825,23825,23825,0
|
|
20250411,150800,326849475,23825,23825,23825,23825,0
|
|
20250411,150700,326849475,23825,23825,23825,23825,3
|
|
20250411,150600,326778000,23800,23800,23800,23800,0
|
|
20250411,150500,326778000,23800,23800,23800,23800,0
|
|
20250411,150400,326778000,23800,23825,23825,23800,6
|
|
20250411,150300,326635175,23850,23850,23850,23850,0
|
|
20250411,150200,326635175,23850,23850,23850,23850,0
|
|
20250411,150100,326635175,23850,23850,23850,23850,0
|
|
20250411,150000,326635175,23850,23850,23850,23850,0
|
|
20250411,145900,326635175,23850,23850,23850,23850,50
|
|
20250411,145800,325442675,23850,23850,23850,23850,0
|
|
20250411,145700,325442675,23850,23850,23850,23850,77
|
|
20250411,145600,323606225,23900,23900,23900,23900,0
|
|
20250411,145500,323606225,23900,23900,23900,23900,0
|
|
20250411,145400,323606225,23900,23900,23900,23900,0
|
|
20250411,145300,323606225,23900,23900,23900,23900,41
|
|
20250411,145200,322626325,23950,23950,23950,23950,0
|
|
20250411,145100,322626325,23950,23950,23950,23950,24
|
|
20250411,145000,322051525,23900,23900,23900,23900,34
|
|
20250411,144900,321238925,23900,23900,23900,23900,14
|
|
20250411,144800,320904325,23950,23950,23950,23950,0
|
|
20250411,144700,320904325,23950,23950,23950,23950,59
|
|
20250411,144600,319491275,24000,23950,24000,23950,391
|
|
20250411,144500,310115775,23950,23950,23950,23950,104
|
|
20250411,144400,307624975,23900,23900,23900,23900,0
|
|
20250411,144300,307624975,23900,23900,23900,23900,18
|
|
20250411,144200,307194775,23900,23900,23900,23900,140
|
|
20250411,144100,303848775,23900,23900,23900,23900,60
|
|
20250411,144000,302414775,23900,23900,23900,23900,0
|
|
20250411,143900,302414775,23900,23900,23900,23900,0
|
|
20250411,143800,302414775,23900,23900,23900,23900,0
|
|
20250411,143700,302414775,23900,23900,23900,23900,0
|
|
20250411,143600,302414775,23900,23900,23900,23900,147
|
|
20250411,143500,298901475,23900,23950,23950,23900,235
|
|
20250411,143400,293284675,23950,23950,23950,23950,0
|
|
20250411,143300,293284675,23950,23950,23950,23950,176
|
|
20250411,143200,289069475,23950,23950,23950,23950,29
|
|
20250411,143100,288374925,23950,23950,23950,23950,69
|
|
20250411,143000,286722375,23900,23900,23900,23900,0
|
|
20250411,142900,286722375,23900,23900,23900,23850,220
|
|
20250411,142800,281464575,23875,23875,23875,23875,0
|
|
20250411,142700,281464575,23875,23875,23875,23875,2
|
|
20250411,142600,281416825,23850,23850,23850,23850,0
|
|
20250411,142500,281416825,23850,23850,23850,23850,1
|
|
20250411,142400,281392975,23850,23850,23850,23850,0
|
|
20250411,142300,281392975,23850,23850,23850,23850,0
|
|
20250411,142200,281392975,23850,23850,23850,23850,0
|
|
20250411,142100,281392975,23850,23850,23850,23850,0
|
|
20250411,142000,281392975,23850,23850,23850,23850,52
|
|
20250411,141900,280152775,23850,23850,23850,23850,100
|
|
20250411,141800,277767775,23850,23850,23850,23850,1
|
|
20250411,141700,277743925,23850,23850,23850,23850,0
|
|
20250411,141600,277743925,23850,23850,23850,23850,281
|
|
20250411,141500,271042075,23800,23800,23800,23800,0
|
|
20250411,141400,271042075,23800,23800,23800,23800,0
|
|
20250411,141300,271042075,23800,23800,23800,23800,0
|
|
20250411,141200,271042075,23800,23800,23800,23800,95
|
|
20250411,141100,268781075,23800,23800,23800,23800,0
|
|
20250411,141000,268781075,23800,23800,23800,23800,0
|
|
20250411,140900,268781075,23800,23800,23800,23800,210
|
|
20250411,140800,263783075,23850,23850,23850,23800,5
|
|
20250411,140700,263663925,23850,23850,23850,23850,0
|
|
20250411,140600,263663925,23850,23800,23850,23800,51
|
|
20250411,140500,262450075,23800,23800,23800,23800,2
|
|
20250411,140400,262402475,23750,23750,23750,23750,0
|
|
20250411,140300,262402475,23750,23750,23750,23750,0
|
|
20250411,140200,262402475,23750,23750,23750,23750,0
|
|
20250411,140100,262402475,23750,23750,23750,23750,0
|
|
20250411,140000,262402475,23750,23750,23750,23750,0
|
|
20250411,135900,262402475,23750,23750,23750,23750,0
|
|
20250411,135800,262402475,23750,23750,23750,23750,0
|
|
20250411,135700,262402475,23750,23750,23750,23750,0
|
|
20250411,135600,262402475,23750,23750,23750,23750,0
|
|
20250411,135500,262402475,23750,23750,23750,23750,0
|
|
20250411,135400,262402475,23750,23750,23750,23750,0
|
|
20250411,135300,262402475,23750,23750,23750,23750,0
|
|
20250411,135200,262402475,23750,23750,23750,23750,12
|
|
20250411,135100,262117475,23750,23750,23750,23750,8
|
|
20250411,135000,261927475,23850,23850,23850,23850,0
|
|
20250411,134900,261927475,23850,23850,23850,23850,105
|
|
20250411,134800,259423225,23850,23850,23850,23850,0
|
|
20250411,134700,259423225,23850,23850,23850,23850,0
|
|
20250411,134600,259423225,23850,23850,23850,23850,0
|
|
20250411,134500,259423225,23850,23850,23850,23850,55
|
|
20250411,134400,258111475,23850,23800,23850,23800,801
|
|
20250411,134300,239013825,23750,23750,23750,23750,6
|
|
20250411,134200,238871325,23750,23750,23750,23750,109
|
|
20250411,134100,236282575,23750,23750,23750,23750,0
|
|
20250411,134000,236282575,23750,23750,23750,23750,0
|
|
20250411,133900,236282575,23750,23750,23750,23750,5
|
|
20250411,133800,236163825,23750,23750,23750,23750,51
|
|
20250411,133700,234952575,23750,23750,23750,23750,0
|
|
20250411,133600,234952575,23750,23750,23750,23750,0
|
|
20250411,133500,234952575,23750,23750,23750,23750,1
|
|
20250411,133400,234928825,23700,23700,23700,23700,0
|
|
20250411,133300,234928825,23700,23700,23700,23700,0
|
|
20250411,133200,234928825,23700,23700,23700,23700,0
|
|
20250411,133100,234928825,23700,23700,23700,23700,0
|
|
20250411,133000,234928825,23700,23700,23700,23700,0
|
|
20250411,132900,234928825,23700,23700,23700,23700,2
|
|
20250411,132800,234881425,23550,23550,23550,23550,3
|
|
20250411,132700,234810775,23550,23550,23550,23550,3
|
|
20250411,132600,234740125,23550,23550,23550,23550,5
|
|
20250411,132500,234622375,23550,23550,23550,23550,3
|
|
20250411,132400,234551725,23600,23600,23600,23600,0
|
|
20250411,132300,234551725,23600,23550,23600,23550,3
|
|
20250411,132200,234480975,23550,23550,23550,23550,3
|
|
20250411,132100,234410325,23550,23550,23550,23550,2
|
|
20250411,132000,234363225,23550,23550,23550,23550,3
|
|
20250411,131900,234292575,23550,23700,23700,23550,370
|
|
20250411,131800,225546025,23650,23650,23650,23650,6
|
|
20250411,131700,225404125,23650,23650,23650,23650,1
|
|
20250411,131600,225380475,23700,23700,23700,23700,0
|
|
20250411,131500,225380475,23700,23700,23700,23700,64
|
|
20250411,131400,223863675,23700,23700,23700,23700,0
|
|
20250411,131300,223863675,23700,23650,23700,23650,6
|
|
20250411,131200,223721575,23650,23650,23650,23650,38
|
|
20250411,131100,222822875,23650,23650,23650,23650,3
|
|
20250411,131000,222751925,23650,23650,23650,23650,385
|
|
20250411,130900,213646675,23650,23650,23650,23650,4
|
|
20250411,130800,213552075,23700,23700,23700,23700,171
|
|
20250411,130700,209499375,23700,23750,23750,23700,3
|
|
20250411,130600,209428225,23750,23750,23750,23750,0
|
|
20250411,130500,209428225,23750,23700,23750,23700,3
|
|
20250411,130400,209357075,23700,23650,23700,23650,11
|
|
20250411,130300,209096425,23650,23650,23650,23650,0
|
|
20250411,130200,209096425,23650,23650,23650,23650,0
|
|
20250411,130100,209096425,23650,23650,23650,23650,0
|
|
20250411,130000,209096425,23650,23650,23650,23650,0
|
|
20250411,125900,209096425,23650,23650,23650,23650,10
|
|
20250411,125800,208859925,23650,23650,23650,23650,0
|
|
20250411,125700,208859925,23650,23650,23650,23650,0
|
|
20250411,125600,208859925,23650,23650,23650,23650,0
|
|
20250411,125500,208859925,23650,23650,23650,23650,0
|
|
20250411,125400,208859925,23650,23650,23650,23650,0
|
|
20250411,125300,208859925,23650,23650,23650,23650,0
|
|
20250411,125200,208859925,23650,23650,23650,23650,0
|
|
20250411,125100,208859925,23650,23650,23650,23650,0
|
|
20250411,125000,208859925,23650,23650,23650,23650,0
|
|
20250411,124900,208859925,23650,23650,23650,23650,0
|
|
20250411,124800,208859925,23650,23650,23650,23650,0
|
|
20250411,124700,208859925,23650,23650,23650,23650,1
|
|
20250411,124600,208836275,23700,23800,23800,23700,1578
|
|
20250411,124500,171280975,23825,23825,23825,23825,1
|
|
20250411,124400,171257150,23800,23800,23800,23800,0
|
|
20250411,124300,171257150,23800,23800,23800,23800,0
|
|
20250411,124200,171257150,23800,23800,23800,23800,0
|
|
20250411,124100,171257150,23800,23800,23800,23800,0
|
|
20250411,124000,171257150,23800,23800,23800,23800,0
|
|
20250411,123900,171257150,23800,23800,23800,23800,0
|
|
20250411,123800,171257150,23800,23800,23800,23800,0
|
|
20250411,123700,171257150,23800,23800,23800,23800,0
|
|
20250411,123600,171257150,23800,23800,23800,23800,24
|
|
20250411,123500,170685950,23800,23800,23800,23800,0
|
|
20250411,123400,170685950,23800,23800,23800,23800,0
|
|
20250411,123300,170685950,23800,23800,23800,23800,0
|
|
20250411,123200,170685950,23800,23800,23800,23800,0
|
|
20250411,123100,170685950,23800,23800,23800,23800,1
|
|
20250411,123000,170662150,23800,23800,23800,23800,0
|
|
20250411,122900,170662150,23800,23800,23800,23800,0
|
|
20250411,122800,170662150,23800,23800,23800,23800,1
|
|
20250411,122700,170638350,23800,23800,23800,23800,9
|
|
20250411,122600,170424150,23800,23800,23800,23800,0
|
|
20250411,122500,170424150,23800,23800,23800,23800,0
|
|
20250411,122400,170424150,23800,23800,23800,23800,0
|
|
20250411,122300,170424150,23800,23800,23800,23800,0
|
|
20250411,122200,170424150,23800,23800,23800,23800,1
|
|
20250411,122100,170400350,23800,23800,23800,23800,275
|
|
20250411,122000,163855350,23800,23800,23800,23800,4
|
|
20250411,121900,163760150,23850,23850,23850,23850,0
|
|
20250411,121800,163760150,23850,23850,23850,23850,549
|
|
20250411,121700,150666500,23850,23850,23850,23850,1
|
|
20250411,121600,150642650,23850,23850,23850,23850,0
|
|
20250411,121500,150642650,23850,23850,23850,23850,0
|
|
20250411,121400,150642650,23850,23850,23850,23850,233
|
|
20250411,121300,145085600,23850,23850,23850,23850,0
|
|
20250411,121200,145085600,23850,23850,23850,23850,1
|
|
20250411,121100,145061750,23800,23800,23800,23800,0
|
|
20250411,121000,145061750,23800,23800,23800,23800,236
|
|
20250411,120900,139444950,23850,23850,23850,23850,10
|
|
20250411,120800,139206450,23800,23800,23800,23800,1
|
|
20250411,120700,139182650,23800,23800,23800,23800,0
|
|
20250411,120600,139182650,23800,23800,23800,23800,0
|
|
20250411,120500,139182650,23800,23800,23800,23750,230
|
|
20250411,120400,133708850,23750,23750,23750,23750,0
|
|
20250411,120300,133708850,23750,23750,23750,23750,1
|
|
20250411,120200,133685100,23750,23750,23750,23750,0
|
|
20250411,120100,133685100,23750,23750,23750,23750,1119
|
|
20250411,120000,107108850,23750,23750,23750,23750,200
|
|
20250411,115900,102358850,23700,23700,23700,23700,0
|
|
20250411,115800,102358850,23700,23700,23700,23700,223
|
|
20250411,115700,97073750,23700,23700,23700,23700,334
|
|
20250411,115600,89157950,23700,23700,23700,23700,1
|
|
20250411,115500,89134250,23700,23700,23700,23700,62
|
|
20250411,115400,87664850,23650,23650,23650,23650,1
|
|
20250411,115300,87641200,23650,23650,23650,23650,0
|
|
20250411,115200,87641200,23650,23650,23650,23650,0
|
|
20250411,115100,87641200,23650,23650,23650,23650,0
|
|
20250411,115000,87641200,23650,23650,23650,23650,0
|
|
20250411,114900,87641200,23650,23650,23650,23650,0
|
|
20250411,114800,87641200,23650,23700,23700,23650,43
|
|
20250411,114700,86622250,23650,23650,23650,23650,117
|
|
20250411,114600,83855200,23600,23600,23600,23600,0
|
|
20250411,114500,83855200,23600,23600,23600,23600,0
|
|
20250411,114400,83855200,23600,23600,23600,23600,0
|
|
20250411,114300,83855200,23600,23600,23600,23600,0
|
|
20250411,114200,83855200,23600,23600,23600,23600,0
|
|
20250411,114100,83855200,23600,23600,23600,23600,2
|
|
20250411,114000,83808000,23600,23650,23650,23600,10
|
|
20250411,113900,83571600,23600,23600,23600,23600,0
|
|
20250411,113800,83571600,23600,23600,23600,23600,0
|
|
20250411,113700,83571600,23600,23600,23600,23600,175
|
|
20250411,113600,79441600,23600,23600,23600,23600,0
|
|
20250411,113500,79441600,23600,23600,23600,23600,15
|
|
20250411,113400,79087600,23550,23550,23550,23550,85
|
|
20250411,113300,77085850,23550,23550,23550,23550,0
|
|
20250411,113200,77085850,23550,23550,23550,23550,8
|
|
20250411,113100,76897450,23550,23550,23550,23550,0
|
|
20250411,113000,76897450,23550,23500,23550,23500,32
|
|
20250411,112900,76144700,23450,23450,23450,23450,0
|
|
20250411,112800,76144700,23450,23450,23450,23450,0
|
|
20250411,112700,76144700,23450,23450,23450,23450,0
|
|
20250411,112600,76144700,23450,23450,23450,23450,0
|
|
20250411,112500,76144700,23450,23450,23450,23450,0
|
|
20250411,112400,76144700,23450,23450,23450,23450,1
|
|
20250411,112300,76121250,23450,23450,23450,23450,1
|
|
20250411,112200,76097800,23500,23500,23500,23500,0
|
|
20250411,112100,76097800,23500,23500,23500,23500,0
|
|
20250411,112000,76097800,23500,23500,23500,23500,72
|
|
20250411,111900,74405800,23450,23450,23450,23450,0
|
|
20250411,111800,74405800,23450,23450,23450,23450,0
|
|
20250411,111700,74405800,23450,23450,23450,23450,0
|
|
20250411,111600,74405800,23450,23450,23450,23450,0
|
|
20250411,111500,74405800,23450,23450,23450,23450,14
|
|
20250411,111400,74077500,23400,23400,23400,23400,0
|
|
20250411,111300,74077500,23400,23400,23400,23400,0
|
|
20250411,111200,74077500,23400,23400,23400,23400,0
|
|
20250411,111100,74077500,23400,23400,23400,23400,0
|
|
20250411,111000,74077500,23400,23400,23400,23400,40
|
|
20250411,110900,73141500,23400,23400,23400,23400,0
|
|
20250411,110800,73141500,23400,23400,23400,23400,0
|
|
20250411,110700,73141500,23400,23400,23400,23400,211
|
|
20250411,110600,68204100,23400,23400,23400,23400,0
|
|
20250411,110500,68204100,23400,23400,23400,23400,42
|
|
20250411,110400,67221300,23300,23300,23300,23300,0
|
|
20250411,110300,67221300,23300,23300,23300,23300,0
|
|
20250411,110200,67221300,23300,23300,23300,23300,0
|
|
20250411,110100,67221300,23300,23300,23300,23300,0
|
|
20250411,110000,67221300,23300,23300,23300,23300,0
|
|
20250411,105900,67221300,23300,23300,23300,23300,0
|
|
20250411,105800,67221300,23300,23300,23300,23300,0
|
|
20250411,105700,67221300,23300,23300,23300,23300,0
|
|
20250411,105600,67221300,23300,23300,23300,23300,0
|
|
20250411,105500,67221300,23300,23300,23300,23300,0
|
|
20250411,105400,67221300,23300,23300,23300,23300,0
|
|
20250411,105300,67221300,23300,23300,23300,23300,0
|
|
20250411,105200,67221300,23300,23300,23300,23300,0
|
|
20250411,105100,67221300,23300,23300,23300,23300,0
|
|
20250411,105000,67221300,23300,23300,23300,23300,0
|
|
20250411,104900,67221300,23300,23300,23300,23300,0
|
|
20250411,104800,67221300,23300,23300,23300,23300,0
|
|
20250411,104700,67221300,23300,23300,23300,23300,0
|
|
20250411,104600,67221300,23300,23300,23300,23300,0
|
|
20250411,104500,67221300,23300,23300,23300,23300,0
|
|
20250411,104400,67221300,23300,23300,23300,23300,0
|
|
20250411,104300,67221300,23300,23300,23300,23300,0
|
|
20250411,104200,67221300,23300,23300,23300,23300,0
|
|
20250411,104100,67221300,23300,23300,23300,23300,0
|
|
20250411,104000,67221300,23300,23300,23300,23300,0
|
|
20250411,103900,67221300,23300,23300,23300,23300,0
|
|
20250411,103800,67221300,23300,23300,23300,23300,0
|
|
20250411,103700,67221300,23300,23300,23300,23300,0
|
|
20250411,103600,67221300,23300,23300,23300,23300,224
|
|
20250411,103500,62002100,23300,23300,23300,23300,15
|
|
20250411,103400,61652600,23300,23300,23300,23300,0
|
|
20250411,103300,61652600,23300,23300,23300,23300,5
|
|
20250411,103200,61536100,23200,23200,23200,23200,122
|
|
20250411,103100,58705700,23150,23150,23150,23150,0
|
|
20250411,103000,58705700,23150,23150,23150,23150,0
|
|
20250411,102900,58705700,23150,23150,23150,23150,0
|
|
20250411,102800,58705700,23150,23150,23150,23150,0
|
|
20250411,102700,58705700,23150,23150,23150,23150,0
|
|
20250411,102600,58705700,23150,23300,23300,23150,600
|
|
20250411,102500,44769450,23300,23300,23300,23300,0
|
|
20250411,102400,44769450,23300,23300,23300,23300,0
|
|
20250411,102300,44769450,23300,23300,23300,23300,0
|
|
20250411,102200,44769450,23300,23300,23300,23300,0
|
|
20250411,102100,44769450,23300,23300,23300,23300,15
|
|
20250411,102000,44419950,23300,23300,23300,23300,54
|
|
20250411,101900,43161750,23300,23300,23300,23300,0
|
|
20250411,101800,43161750,23300,23300,23300,23300,0
|
|
20250411,101700,43161750,23300,23300,23300,23300,0
|
|
20250411,101600,43161750,23300,23300,23300,23300,0
|
|
20250411,101500,43161750,23300,23300,23300,23300,2
|
|
20250411,101400,43115150,23250,23250,23250,23250,0
|
|
20250411,101300,43115150,23250,23250,23250,23250,230
|
|
20250411,101200,37767650,23250,23250,23250,23250,0
|
|
20250411,101100,37767650,23250,23250,23250,23250,0
|
|
20250411,101000,37767650,23250,23250,23250,23250,39
|
|
20250411,100900,36860900,23250,23250,23250,23250,0
|
|
20250411,100800,36860900,23250,23250,23250,23250,0
|
|
20250411,100700,36860900,23250,23250,23250,23250,1
|
|
20250411,100600,36837650,23150,23150,23150,23150,0
|
|
20250411,100500,36837650,23150,23150,23150,23150,0
|
|
20250411,100400,36837650,23150,23150,23150,23150,0
|
|
20250411,100300,36837650,23150,23150,23150,23150,0
|
|
20250411,100200,36837650,23150,23150,23150,23150,0
|
|
20250411,100100,36837650,23150,23150,23150,23150,0
|
|
20250411,100000,36837650,23150,23150,23150,23150,0
|
|
20250411,095900,36837650,23150,23150,23150,23150,0
|
|
20250411,095800,36837650,23150,23150,23150,23150,0
|
|
20250411,095700,36837650,23150,23150,23150,23150,0
|
|
20250411,095600,36837650,23150,23150,23150,23150,0
|
|
20250411,095500,36837650,23150,23150,23150,23150,0
|
|
20250411,095400,36837650,23150,23150,23150,23150,0
|
|
20250411,095300,36837650,23150,23150,23150,23150,0
|
|
20250411,095200,36837650,23150,23150,23150,23150,0
|
|
20250411,095100,36837650,23150,23150,23150,23150,0
|
|
20250411,095000,36837650,23150,23150,23150,23150,4
|
|
20250411,094900,36745050,23150,23150,23150,23150,0
|
|
20250411,094800,36745050,23150,23150,23150,23150,1
|
|
20250411,094700,36721900,23250,23250,23250,23250,1
|
|
20250411,094600,36698650,23250,23250,23250,23250,103
|
|
20250411,094500,34303900,23250,23250,23250,23250,0
|
|
20250411,094400,34303900,23250,23250,23250,23250,2
|
|
20250411,094300,34257400,23250,23250,23250,23250,69
|
|
20250411,094200,32653150,23250,23250,23250,23250,0
|
|
20250411,094100,32653150,23250,23250,23250,23250,76
|
|
20250411,094000,30886150,23100,23150,23150,23100,15
|
|
20250411,093900,30539600,23100,23100,23100,23100,0
|
|
20250411,093800,30539600,23100,23100,23100,23100,0
|
|
20250411,093700,30539600,23100,23100,23100,23100,0
|
|
20250411,093600,30539600,23100,23100,23100,23100,0
|
|
20250411,093500,30539600,23100,23100,23100,23100,0
|
|
20250411,093400,30539600,23100,23100,23100,23100,0
|
|
20250411,093300,30539600,23100,23200,23200,23100,160
|
|
20250411,093200,26834400,23200,23200,23200,23200,0
|
|
20250411,093100,26834400,23200,23300,23300,23200,3
|
|
20250411,093000,26764650,23350,23350,23350,23350,0
|
|
20250411,092900,26764650,23350,23300,23350,23300,224
|
|
20250411,092800,21545400,23150,23150,23150,23150,0
|
|
20250411,092700,21545400,23150,23150,23150,23150,0
|
|
20250411,092600,21545400,23150,23150,23150,23150,139
|
|
20250411,092500,18327550,23150,23150,23150,23150,0
|
|
20250411,092400,18327550,23150,23150,23150,23150,0
|
|
20250411,092300,18327550,23150,23150,23150,23150,0
|
|
20250411,092200,18327550,23150,23150,23150,23150,8
|
|
20250411,092100,18142350,23150,23150,23150,23150,178
|
|
20250411,092000,14021650,23150,23150,23150,23150,0
|
|
20250411,091900,14021650,23150,23150,23150,23150,0
|
|
20250411,091800,14021650,23150,23150,23150,23150,0
|
|
20250411,091700,14021650,23150,23150,23150,23150,0
|
|
20250411,091600,14021650,23150,23150,23150,23150,0
|
|
20250411,091500,14021650,23150,23150,23150,23150,87
|
|
20250411,091400,12007600,23150,23150,23150,23150,5
|
|
20250411,091300,11891850,23150,23150,23150,23150,334
|
|
20250411,091200,4159750,23150,23150,23150,23150,0
|
|
20250411,091100,4159750,23150,23150,23150,23150,0
|
|
20250411,091000,4159750,23150,23150,23150,23150,9
|
|
20250411,090900,3951400,23150,23150,23150,23150,25
|
|
20250411,090800,3372650,23150,23150,23150,23150,0
|
|
20250411,090700,3372650,23150,23150,23150,23150,0
|
|
20250411,090600,3372650,23150,23150,23150,23150,0
|
|
20250411,090500,3372650,23150,23150,23150,23150,0
|
|
20250411,090400,3372650,23150,23150,23150,23150,0
|
|
20250411,090300,3372650,23150,23150,23150,23150,0
|
|
20250411,090200,3372650,23150,23150,23150,23150,20
|
|
20250411,090100,2909650,23150,23150,23150,23150,45
|
|
20250411,090000,1867900,23350,23350,23350,23250,80
|