657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,195400,386337325,24800,24800,24800,24800,108
|
|
20250508,195300,386337325,24800,24800,24800,24800,0
|
|
20250508,195200,386337325,24800,24800,24800,24800,0
|
|
20250508,195100,386337325,24800,24800,24800,24800,0
|
|
20250508,195000,386337325,24800,24800,24800,24800,0
|
|
20250508,194900,386337325,24800,24800,24800,24800,0
|
|
20250508,194800,386337325,24800,24800,24800,24800,0
|
|
20250508,194700,386337325,24800,24800,24800,24800,0
|
|
20250508,194600,386337325,24800,24800,24800,24800,0
|
|
20250508,194500,386337325,24800,24800,24800,24800,0
|
|
20250508,194400,386337325,24800,24800,24800,24800,0
|
|
20250508,194300,386337325,24800,24800,24800,24800,0
|
|
20250508,194200,386337325,24800,24800,24800,24800,0
|
|
20250508,194100,386337325,24800,24800,24800,24800,0
|
|
20250508,194000,386337325,24800,24800,24800,24800,0
|
|
20250508,193900,386337325,24800,24800,24800,24800,0
|
|
20250508,193800,386337325,24800,24800,24800,24800,0
|
|
20250508,193700,386337325,24800,24800,24800,24800,0
|
|
20250508,193600,386337325,24800,24800,24800,24800,0
|
|
20250508,193500,386337325,24800,24800,24800,24800,0
|
|
20250508,193400,386337325,24800,24800,24800,24800,0
|
|
20250508,193300,386337325,24800,24800,24800,24800,0
|
|
20250508,193200,386337325,24800,24800,24800,24800,0
|
|
20250508,193100,386337325,24800,24800,24800,24800,0
|
|
20250508,193000,386337325,24800,24800,24800,24800,0
|
|
20250508,192900,386337325,24800,24800,24800,24800,0
|
|
20250508,192800,386337325,24800,24800,24800,24800,0
|
|
20250508,192700,386337325,24800,24800,24800,24800,0
|
|
20250508,192600,386337325,24800,24800,24800,24800,0
|
|
20250508,192500,386337325,24800,24800,24800,24800,0
|
|
20250508,192400,386337325,24800,24800,24800,24800,108
|
|
20250508,192300,386337325,24800,24800,24800,24800,0
|
|
20250508,192200,386337325,24800,24800,24800,24800,0
|
|
20250508,192100,386337325,24800,24800,24800,24800,0
|
|
20250508,192000,386337325,24800,24800,24800,24800,0
|
|
20250508,191900,386337325,24800,24800,24800,24800,0
|
|
20250508,191800,386337325,24800,24800,24800,24800,0
|
|
20250508,191700,386337325,24800,24800,24800,24800,0
|
|
20250508,191600,386337325,24800,24800,24800,24800,0
|
|
20250508,191500,386337325,24800,24800,24800,24800,0
|
|
20250508,191400,386337325,24800,24800,24800,24800,0
|
|
20250508,191300,386337325,24800,24800,24800,24800,0
|
|
20250508,191200,386337325,24800,24800,24800,24800,0
|
|
20250508,191100,386337325,24800,24800,24800,24800,0
|
|
20250508,191000,386337325,24800,24800,24800,24800,0
|
|
20250508,190900,386337325,24800,24800,24800,24800,0
|
|
20250508,190800,386337325,24800,24800,24800,24800,0
|
|
20250508,190700,386337325,24800,24800,24800,24800,0
|
|
20250508,190600,386337325,24800,24800,24800,24800,0
|
|
20250508,190500,386337325,24800,24800,24800,24800,0
|
|
20250508,190400,386337325,24800,24800,24800,24800,0
|
|
20250508,190300,386337325,24800,24800,24800,24800,0
|
|
20250508,190200,386337325,24800,24800,24800,24800,0
|
|
20250508,190100,386337325,24800,24800,24800,24800,0
|
|
20250508,190000,386337325,24800,24800,24800,24800,0
|
|
20250508,185900,386337325,24800,24800,24800,24800,0
|
|
20250508,185800,386337325,24800,24800,24800,24800,0
|
|
20250508,185700,386337325,24800,24800,24800,24800,0
|
|
20250508,185600,386337325,24800,24800,24800,24800,0
|
|
20250508,185500,386337325,24800,24800,24800,24800,0
|
|
20250508,185400,386337325,24800,24800,24800,24800,108
|
|
20250508,185300,386337325,24800,24800,24800,24800,0
|
|
20250508,185200,386337325,24800,24800,24800,24800,0
|
|
20250508,185100,386337325,24800,24800,24800,24800,0
|
|
20250508,185000,386337325,24800,24800,24800,24800,0
|
|
20250508,184900,386337325,24800,24800,24800,24800,0
|
|
20250508,184800,386337325,24800,24800,24800,24800,0
|
|
20250508,184700,386337325,24800,24800,24800,24800,0
|
|
20250508,184600,386337325,24800,24800,24800,24800,0
|
|
20250508,184500,386337325,24800,24800,24800,24800,0
|
|
20250508,184400,386337325,24800,24800,24800,24800,0
|
|
20250508,184300,386337325,24800,24800,24800,24800,0
|
|
20250508,184200,386337325,24800,24800,24800,24800,0
|
|
20250508,184100,386337325,24800,24800,24800,24800,0
|
|
20250508,184000,386337325,24800,24800,24800,24800,0
|
|
20250508,183900,386337325,24800,24800,24800,24800,0
|
|
20250508,183800,386337325,24800,24800,24800,24800,0
|
|
20250508,183700,386337325,24800,24800,24800,24800,0
|
|
20250508,183600,386337325,24800,24800,24800,24800,0
|
|
20250508,183500,386337325,24800,24800,24800,24800,0
|
|
20250508,183400,386337325,24800,24800,24800,24800,0
|
|
20250508,183300,386337325,24800,24800,24800,24800,0
|
|
20250508,183200,386337325,24800,24800,24800,24800,0
|
|
20250508,183100,386337325,24800,24800,24800,24800,0
|
|
20250508,183000,386337325,24800,24800,24800,24800,0
|
|
20250508,182900,386337325,24800,24800,24800,24800,0
|
|
20250508,182800,386337325,24800,24800,24800,24800,0
|
|
20250508,182700,386337325,24800,24800,24800,24800,0
|
|
20250508,182600,386337325,24800,24800,24800,24800,0
|
|
20250508,182500,386337325,24800,24800,24800,24800,0
|
|
20250508,182400,386337325,24800,24800,24800,24800,108
|
|
20250508,182300,386337325,24800,24800,24800,24800,0
|
|
20250508,182200,386337325,24800,24800,24800,24800,0
|
|
20250508,182100,386337325,24800,24800,24800,24800,0
|
|
20250508,182000,386337325,24800,24800,24800,24800,0
|
|
20250508,181900,386337325,24800,24800,24800,24800,0
|
|
20250508,181800,386337325,24800,24800,24800,24800,0
|
|
20250508,181700,386337325,24800,24800,24800,24800,0
|
|
20250508,181600,386337325,24800,24800,24800,24800,0
|
|
20250508,181500,386337325,24800,24800,24800,24800,0
|
|
20250508,181400,386337325,24800,24800,24800,24800,0
|
|
20250508,181300,386337325,24800,24800,24800,24800,0
|
|
20250508,181200,386337325,24800,24800,24800,24800,0
|
|
20250508,181100,386337325,24800,24800,24800,24800,0
|
|
20250508,181000,386337325,24800,24800,24800,24800,0
|
|
20250508,180900,386337325,24800,24800,24800,24800,0
|
|
20250508,180800,386337325,24800,24800,24800,24800,0
|
|
20250508,180700,386337325,24800,24800,24800,24800,0
|
|
20250508,180600,386337325,24800,24800,24800,24800,0
|
|
20250508,180500,386337325,24800,24800,24800,24800,0
|
|
20250508,180400,386337325,24800,24800,24800,24800,0
|
|
20250508,180300,386337325,24800,24800,24800,24800,0
|
|
20250508,180200,386337325,24800,24800,24800,24800,0
|
|
20250508,180100,386337325,24800,24800,24800,24800,0
|
|
20250508,180000,386337325,24800,24800,24800,24800,0
|
|
20250508,175900,386337325,24800,24800,24800,24800,0
|
|
20250508,175800,386337325,24800,24800,24800,24800,0
|
|
20250508,175700,386337325,24800,24800,24800,24800,0
|
|
20250508,175600,386337325,24800,24800,24800,24800,0
|
|
20250508,175500,386337325,24800,24800,24800,24800,0
|
|
20250508,175400,386337325,24800,24800,24800,24800,108
|
|
20250508,175300,386337325,24800,24800,24800,24800,0
|
|
20250508,175200,386337325,24800,24800,24800,24800,0
|
|
20250508,175100,386337325,24800,24800,24800,24800,0
|
|
20250508,175000,386337325,24800,24800,24800,24800,0
|
|
20250508,174900,386337325,24800,24800,24800,24800,0
|
|
20250508,174800,386337325,24800,24800,24800,24800,0
|
|
20250508,174700,386337325,24800,24800,24800,24800,0
|
|
20250508,174600,386337325,24800,24800,24800,24800,0
|
|
20250508,174500,386337325,24800,24800,24800,24800,0
|
|
20250508,174400,386337325,24800,24800,24800,24800,0
|
|
20250508,174300,386337325,24800,24800,24800,24800,0
|
|
20250508,174200,386337325,24800,24800,24800,24800,0
|
|
20250508,174100,386337325,24800,24800,24800,24800,0
|
|
20250508,174000,386337325,24800,24800,24800,24800,0
|
|
20250508,173900,386337325,24800,24800,24800,24800,0
|
|
20250508,173800,386337325,24800,24800,24800,24800,0
|
|
20250508,173700,386337325,24800,24800,24800,24800,0
|
|
20250508,173600,386337325,24800,24800,24800,24800,0
|
|
20250508,173500,386337325,24800,24800,24800,24800,0
|
|
20250508,173400,386337325,24800,24800,24800,24800,0
|
|
20250508,173300,386337325,24800,24800,24800,24800,0
|
|
20250508,173200,386337325,24800,24800,24800,24800,0
|
|
20250508,173100,386337325,24800,24800,24800,24800,0
|
|
20250508,173000,386337325,24800,24800,24800,24800,0
|
|
20250508,172900,386337325,24800,24800,24800,24800,0
|
|
20250508,172800,386337325,24800,24800,24800,24800,0
|
|
20250508,172700,386337325,24800,24800,24800,24800,0
|
|
20250508,172600,386337325,24800,24800,24800,24800,0
|
|
20250508,172500,386337325,24800,24800,24800,24800,0
|
|
20250508,172400,386337325,24800,24800,24800,24800,108
|
|
20250508,172300,386337325,24800,24800,24800,24800,0
|
|
20250508,172200,386337325,24800,24800,24800,24800,0
|
|
20250508,172100,386337325,24800,24800,24800,24800,0
|
|
20250508,172000,386337325,24800,24800,24800,24800,0
|
|
20250508,171900,386337325,24800,24800,24800,24800,0
|
|
20250508,171800,386337325,24800,24800,24800,24800,0
|
|
20250508,171700,386337325,24800,24800,24800,24800,0
|
|
20250508,171600,386337325,24800,24800,24800,24800,0
|
|
20250508,171500,386337325,24800,24800,24800,24800,0
|
|
20250508,171400,386337325,24800,24800,24800,24800,0
|
|
20250508,171300,386337325,24800,24800,24800,24800,0
|
|
20250508,171200,386337325,24800,24800,24800,24800,0
|
|
20250508,171100,386337325,24800,24800,24800,24800,0
|
|
20250508,171000,386337325,24800,24800,24800,24800,0
|
|
20250508,170900,386337325,24800,24800,24800,24800,0
|
|
20250508,170800,386337325,24800,24800,24800,24800,0
|
|
20250508,170700,386337325,24800,24800,24800,24800,0
|
|
20250508,170600,386337325,24800,24800,24800,24800,0
|
|
20250508,170500,386337325,24800,24800,24800,24800,0
|
|
20250508,170400,386337325,24800,24800,24800,24800,0
|
|
20250508,170300,386337325,24800,24800,24800,24800,0
|
|
20250508,170200,386337325,24800,24800,24800,24800,0
|
|
20250508,170100,386337325,24800,24800,24800,24800,0
|
|
20250508,170000,386337325,24800,24800,24800,24800,0
|
|
20250508,165900,386337325,24800,24800,24800,24800,0
|
|
20250508,165800,386337325,24800,24800,24800,24800,0
|
|
20250508,165700,386337325,24800,24800,24800,24800,0
|
|
20250508,165600,386337325,24800,24800,24800,24800,0
|
|
20250508,165500,386337325,24800,24800,24800,24800,0
|
|
20250508,165400,386337325,24800,24800,24800,24800,108
|
|
20250508,165300,386337325,24800,24800,24800,24800,0
|
|
20250508,165200,386337325,24800,24800,24800,24800,0
|
|
20250508,165100,386337325,24800,24800,24800,24800,0
|
|
20250508,165000,386337325,24800,24800,24800,24800,0
|
|
20250508,164900,386337325,24800,24800,24800,24800,0
|
|
20250508,164800,386337325,24800,24800,24800,24800,0
|
|
20250508,164700,386337325,24800,24800,24800,24800,0
|
|
20250508,164600,386337325,24800,24800,24800,24800,0
|
|
20250508,164500,386337325,24800,24800,24800,24800,0
|
|
20250508,164400,386337325,24800,24800,24800,24800,0
|
|
20250508,164300,386337325,24800,24800,24800,24800,0
|
|
20250508,164200,386337325,24800,24800,24800,24800,0
|
|
20250508,164100,386337325,24800,24800,24800,24800,0
|
|
20250508,164000,386337325,24800,24800,24800,24800,0
|
|
20250508,163900,386337325,24800,24800,24800,24800,0
|
|
20250508,163800,386337325,24800,24800,24800,24800,0
|
|
20250508,163700,386337325,24800,24800,24800,24800,0
|
|
20250508,163600,386337325,24800,24800,24800,24800,0
|
|
20250508,163500,386337325,24800,24800,24800,24800,0
|
|
20250508,163400,386337325,24800,24800,24800,24800,0
|
|
20250508,163300,386337325,24800,24800,24800,24800,0
|
|
20250508,163200,386337325,24800,24800,24800,24800,0
|
|
20250508,163100,386337325,24800,24800,24800,24800,0
|
|
20250508,163000,386337325,24800,24800,24800,24800,0
|
|
20250508,162900,386337325,24800,24800,24800,24800,0
|
|
20250508,162800,386337325,24800,24800,24800,24800,0
|
|
20250508,162700,386337325,24800,24800,24800,24800,0
|
|
20250508,162600,386337325,24800,24800,24800,24800,0
|
|
20250508,162500,386337325,24800,24800,24800,24800,0
|
|
20250508,162400,386337325,24800,24800,24800,24800,108
|
|
20250508,162300,386337325,24800,24800,24800,24800,0
|
|
20250508,162200,386337325,24800,24800,24800,24800,0
|
|
20250508,162100,386337325,24800,24800,24800,24800,0
|
|
20250508,162000,386337325,24800,24800,24800,24800,0
|
|
20250508,161900,386337325,24800,24800,24800,24800,0
|
|
20250508,161800,386337325,24800,24800,24800,24800,0
|
|
20250508,161700,386337325,24800,24800,24800,24800,0
|
|
20250508,161600,386337325,24800,24800,24800,24800,0
|
|
20250508,161500,386337325,24800,24800,24800,24800,0
|
|
20250508,161400,386337325,24800,24800,24800,24800,0
|
|
20250508,161300,386337325,24800,24800,24800,24800,0
|
|
20250508,161200,386337325,24800,24800,24800,24800,0
|
|
20250508,161100,386337325,24800,24800,24800,24800,0
|
|
20250508,161000,386337325,24800,24800,24800,24800,0
|
|
20250508,160900,386337325,24800,24800,24800,24800,0
|
|
20250508,160800,386337325,24800,24800,24800,24800,0
|
|
20250508,160700,386337325,24800,24800,24800,24800,0
|
|
20250508,160600,386337325,24800,24800,24800,24800,0
|
|
20250508,160500,386337325,24800,24800,24800,24800,0
|
|
20250508,160400,386337325,24800,24800,24800,24800,0
|
|
20250508,160300,386337325,24800,24800,24800,24800,0
|
|
20250508,160200,386337325,24800,24800,24800,24800,0
|
|
20250508,160100,386337325,24800,24800,24800,24800,0
|
|
20250508,160000,386337325,24800,24800,24800,24800,0
|
|
20250508,155900,386337325,24800,24800,24800,24800,0
|
|
20250508,155800,386337325,24800,24800,24800,24800,0
|
|
20250508,155700,386337325,24800,24800,24800,24800,0
|
|
20250508,155600,386337325,24800,24800,24800,24800,0
|
|
20250508,155500,386337325,24800,24800,24800,24800,0
|
|
20250508,155400,386337325,24800,24800,24800,24800,108
|
|
20250508,155300,386337325,24800,24800,24800,24800,0
|
|
20250508,155200,386337325,24800,24800,24800,24800,0
|
|
20250508,155100,386337325,24800,24800,24800,24800,0
|
|
20250508,155000,386337325,24800,24800,24800,24800,0
|
|
20250508,154900,386337325,24800,24800,24800,24800,0
|
|
20250508,154800,386337325,24800,24800,24800,24800,0
|
|
20250508,154700,386337325,24800,24800,24800,24800,0
|
|
20250508,154600,386337325,24800,24800,24800,24800,0
|
|
20250508,154500,386337325,24800,24800,24800,24800,0
|
|
20250508,154400,386337325,24800,24800,24800,24800,0
|
|
20250508,154300,386337325,24800,24800,24800,24800,0
|
|
20250508,154200,386337325,24800,24800,24800,24800,0
|
|
20250508,154100,386337325,24800,24800,24800,24800,0
|
|
20250508,154000,386337325,24800,24800,24800,24800,0
|
|
20250508,153900,386337325,24800,24800,24800,24800,0
|
|
20250508,153800,386337325,24800,24800,24800,24800,0
|
|
20250508,153700,386337325,24800,24800,24800,24800,0
|
|
20250508,153600,386337325,24800,24800,24800,24800,0
|
|
20250508,153500,386337325,24800,24800,24800,24800,0
|
|
20250508,153400,386337325,24800,24800,24800,24800,0
|
|
20250508,153300,386337325,24800,24800,24800,24800,0
|
|
20250508,153200,386337325,24800,24800,24800,24800,0
|
|
20250508,153100,386337325,24800,24800,24800,24800,0
|
|
20250508,153000,386337325,24800,24800,24800,24800,108
|
|
20250508,152900,383658925,24600,24600,24600,24600,0
|
|
20250508,152800,383658925,24600,24600,24600,24600,0
|
|
20250508,152700,383658925,24600,24600,24600,24600,0
|
|
20250508,152600,383658925,24600,24600,24600,24600,0
|
|
20250508,152500,383658925,24600,24600,24600,24600,0
|
|
20250508,152400,383658925,24600,24600,24600,24600,0
|
|
20250508,152300,383658925,24600,24600,24600,24600,0
|
|
20250508,152200,383658925,24600,24600,24600,24600,0
|
|
20250508,152100,383658925,24600,24600,24600,24600,0
|
|
20250508,152000,383658925,24600,24600,24600,24600,0
|
|
20250508,151900,383658925,24600,24600,24600,24600,15
|
|
20250508,151800,383289925,24800,24800,24800,24800,0
|
|
20250508,151700,383289925,24800,24800,24800,24800,109
|
|
20250508,151600,380586725,24800,24800,24800,24800,4
|
|
20250508,151500,380487525,24650,24650,24650,24650,31
|
|
20250508,151400,379723375,24800,24800,24800,24800,2
|
|
20250508,151300,379673775,24800,24800,24800,24800,9
|
|
20250508,151200,379450575,24800,24800,24800,24800,0
|
|
20250508,151100,379450575,24800,24800,24800,24800,0
|
|
20250508,151000,379450575,24800,24800,24800,24800,110
|
|
20250508,150900,376722575,24750,24750,24750,24750,1
|
|
20250508,150800,376697825,24750,24800,24800,24600,494
|
|
20250508,150700,364488275,24800,24800,24800,24800,0
|
|
20250508,150600,364488275,24800,24800,24800,24800,9
|
|
20250508,150500,364265075,24800,24800,24800,24800,0
|
|
20250508,150400,364265075,24800,24800,24800,24800,0
|
|
20250508,150300,364265075,24800,24800,24800,24800,8
|
|
20250508,150200,364066675,24750,24850,24850,24750,88
|
|
20250508,150100,361886225,24850,24850,24850,24850,0
|
|
20250508,150000,361886225,24850,24750,24900,24750,1158
|
|
20250508,145900,333088775,24800,24800,24800,24800,10
|
|
20250508,145800,332840775,24800,24800,24800,24800,0
|
|
20250508,145700,332840775,24800,24800,24800,24800,4
|
|
20250508,145600,332741575,24800,24800,24800,24800,9
|
|
20250508,145500,332518375,24800,24800,24800,24800,0
|
|
20250508,145400,332518375,24800,24800,24800,24800,0
|
|
20250508,145300,332518375,24800,24800,24800,24800,24
|
|
20250508,145200,331923175,24800,24800,24800,24800,9
|
|
20250508,145100,331699975,24800,24800,24800,24800,1
|
|
20250508,145000,331675175,24800,24800,24800,24800,88
|
|
20250508,144900,329492775,24800,24800,24800,24800,8
|
|
20250508,144800,329294375,24800,24800,24800,24800,0
|
|
20250508,144700,329294375,24800,24800,24800,24800,1
|
|
20250508,144600,329269575,24800,24800,24800,24800,27
|
|
20250508,144500,328599975,24800,24800,24800,24800,9
|
|
20250508,144400,328376775,24800,24800,24800,24800,0
|
|
20250508,144300,328376775,24800,24800,24800,24800,48
|
|
20250508,144200,327186375,24800,24750,24800,24750,10
|
|
20250508,144100,326938425,24750,24750,24750,24750,50
|
|
20250508,144000,325700925,24800,24800,24800,24800,0
|
|
20250508,143900,325700925,24800,24800,24800,24750,24
|
|
20250508,143800,325106125,24800,24800,24800,24800,0
|
|
20250508,143700,325106125,24800,24800,24800,24800,0
|
|
20250508,143600,325106125,24800,24800,24800,24800,61
|
|
20250508,143500,323593325,24800,24800,24800,24800,8
|
|
20250508,143400,323394925,24750,24750,24750,24750,1
|
|
20250508,143300,323370175,24800,24800,24800,24800,1
|
|
20250508,143200,323345375,24800,24800,24800,24800,37
|
|
20250508,143100,322427775,24750,24750,24750,24750,0
|
|
20250508,143000,322427775,24750,24800,24800,24750,828
|
|
20250508,142900,301934625,24800,24800,24800,24800,49
|
|
20250508,142800,300719425,24800,24800,24800,24800,13
|
|
20250508,142700,300397025,24750,24750,24750,24750,0
|
|
20250508,142600,300397025,24750,24800,24800,24750,4
|
|
20250508,142500,300297875,24800,24800,24800,24800,55
|
|
20250508,142400,298933875,24800,24800,24800,24800,0
|
|
20250508,142300,298933875,24800,24800,24800,24800,4
|
|
20250508,142200,298834675,24800,24800,24800,24800,157
|
|
20250508,142100,294941075,24800,24800,24800,24800,8
|
|
20250508,142000,294742675,24800,24800,24800,24800,0
|
|
20250508,141900,294742675,24800,24800,24800,24800,1
|
|
20250508,141800,294717875,24800,24800,24800,24800,39
|
|
20250508,141700,293750675,24800,24800,24800,24800,0
|
|
20250508,141600,293750675,24800,24800,24800,24800,0
|
|
20250508,141500,293750675,24800,24800,24800,24800,43
|
|
20250508,141400,292684275,24800,24800,24800,24800,19
|
|
20250508,141300,292213075,24800,24800,24800,24800,0
|
|
20250508,141200,292213075,24800,24800,24800,24800,0
|
|
20250508,141100,292213075,24800,24800,24800,24800,32
|
|
20250508,141000,291419475,24800,24800,24800,24800,0
|
|
20250508,140900,291419475,24800,24800,24800,24800,0
|
|
20250508,140800,291419475,24800,24800,24800,24800,40
|
|
20250508,140700,290427475,24800,24800,24800,24800,8
|
|
20250508,140600,290229075,24750,24750,24750,24750,1
|
|
20250508,140500,290204325,24800,24800,24800,24800,0
|
|
20250508,140400,290204325,24800,24800,24800,24800,80
|
|
20250508,140300,288220325,24750,24750,24750,24750,10
|
|
20250508,140200,287972825,24800,24800,24800,24800,0
|
|
20250508,140100,287972825,24800,24800,24800,24800,50
|
|
20250508,140000,286732825,24800,24800,24800,24800,9
|
|
20250508,135900,286509625,24800,24800,24800,24800,51
|
|
20250508,135800,285244825,24800,24800,24800,24800,22
|
|
20250508,135700,284699225,24800,24800,24800,24800,9
|
|
20250508,135600,284476025,24800,24800,24800,24800,20
|
|
20250508,135500,283980025,24800,24800,24800,24800,0
|
|
20250508,135400,283980025,24800,24800,24800,24800,89
|
|
20250508,135300,281772825,24800,24800,24800,24800,16
|
|
20250508,135200,281376025,24800,24800,24800,24800,0
|
|
20250508,135100,281376025,24800,24800,24800,24800,38
|
|
20250508,135000,280433625,24800,24800,24800,24800,10
|
|
20250508,134900,280185625,24800,24800,24800,24800,0
|
|
20250508,134800,280185625,24800,24750,24800,24750,83
|
|
20250508,134700,278128225,24850,24800,24850,24800,714
|
|
20250508,134600,260414625,24750,24750,24750,24750,0
|
|
20250508,134500,260414625,24750,24750,24750,24750,51
|
|
20250508,134400,259152375,24750,24750,24750,24750,69
|
|
20250508,134300,257444625,24750,24750,24750,24750,9
|
|
20250508,134200,257221875,24750,24750,24750,24750,0
|
|
20250508,134100,257221875,24750,24750,24750,24750,0
|
|
20250508,134000,257221875,24750,24750,24750,24750,54
|
|
20250508,133900,255885375,24750,24750,24750,24750,0
|
|
20250508,133800,255885375,24750,24750,24750,24750,0
|
|
20250508,133700,255885375,24750,24750,24750,24750,55
|
|
20250508,133600,254524125,24750,24750,24750,24750,9
|
|
20250508,133500,254301375,24750,24750,24750,24750,45
|
|
20250508,133400,253187625,24750,24750,24750,24750,0
|
|
20250508,133300,253187625,24750,24750,24750,24750,68
|
|
20250508,133200,251504625,24750,24750,24750,24750,52
|
|
20250508,133100,250217625,24800,24800,24800,24800,0
|
|
20250508,133000,250217625,24800,24750,24800,24750,260
|
|
20250508,132900,243770625,24750,24750,24750,24750,8
|
|
20250508,132800,243572625,24750,24750,24750,24750,0
|
|
20250508,132700,243572625,24750,24750,24750,24750,13
|
|
20250508,132600,243250875,24750,24750,24750,24750,31
|
|
20250508,132500,242483625,24700,24800,24800,24700,204
|
|
20250508,132400,237424775,24800,24800,24800,24800,1
|
|
20250508,132300,237399975,24800,24800,24800,24800,185
|
|
20250508,132200,232811975,24800,24750,24800,24750,218
|
|
20250508,132100,227411125,24750,24750,24750,24750,1
|
|
20250508,132000,227386375,24700,24700,24700,24700,20
|
|
20250508,131900,226892375,24750,24750,24750,24700,92
|
|
20250508,131800,224615575,24750,24700,24750,24700,283
|
|
20250508,131700,217622625,24700,24700,24700,24700,0
|
|
20250508,131600,217622625,24700,24700,24700,24700,22
|
|
20250508,131500,217079225,24700,24700,24700,24700,9
|
|
20250508,131400,216856925,24650,24650,24650,24650,0
|
|
20250508,131300,216856925,24650,24650,24650,24650,1
|
|
20250508,131200,216832275,24650,24700,24700,24650,29
|
|
20250508,131100,216116975,24650,24650,24650,24650,0
|
|
20250508,131000,216116975,24650,24650,24650,24650,0
|
|
20250508,130900,216116975,24650,24650,24650,24650,0
|
|
20250508,130800,216116975,24650,24650,24650,24650,17
|
|
20250508,130700,215697925,24650,24650,24700,24650,44
|
|
20250508,130600,214613275,24650,24650,24650,24650,0
|
|
20250508,130500,214613275,24650,24650,24650,24650,0
|
|
20250508,130400,214613275,24650,24650,24650,24650,0
|
|
20250508,130300,214613275,24650,24650,24650,24650,163
|
|
20250508,130200,210595325,24650,24650,24650,24650,35
|
|
20250508,130100,209732575,24650,24600,24650,24600,482
|
|
20250508,130000,197858875,24600,24600,24600,24600,0
|
|
20250508,125900,197858875,24600,24600,24600,24600,38
|
|
20250508,125800,196924075,24600,24600,24600,24600,9
|
|
20250508,125700,196702675,24600,24600,24600,24600,0
|
|
20250508,125600,196702675,24600,24600,24600,24600,1
|
|
20250508,125500,196678075,24600,24600,24600,24600,50
|
|
20250508,125400,195448075,24550,24600,24600,24550,20
|
|
20250508,125300,194956575,24650,24650,24650,24650,0
|
|
20250508,125200,194956575,24650,24650,24650,24650,30
|
|
20250508,125100,194217075,24650,24650,24650,24650,12
|
|
20250508,125000,193921275,24650,24650,24650,24650,19
|
|
20250508,124900,193452925,24650,24650,24650,24650,0
|
|
20250508,124800,193452925,24650,24650,24650,24650,112
|
|
20250508,124700,190692125,24650,24650,24650,24650,32
|
|
20250508,124600,189903325,24650,24650,24650,24650,50
|
|
20250508,124500,188670825,24650,24650,24650,24650,49
|
|
20250508,124400,187462975,24650,24550,24650,24550,978
|
|
20250508,124300,163434075,24550,24550,24550,24550,0
|
|
20250508,124200,163434075,24550,24500,24550,24500,384
|
|
20250508,124100,154022725,24500,24500,24500,24500,35
|
|
20250508,124000,153165225,24500,24500,24500,24500,0
|
|
20250508,123900,153165225,24500,24500,24500,24500,0
|
|
20250508,123800,153165225,24500,24500,24500,24500,21
|
|
20250508,123700,152650725,24500,24500,24500,24500,9
|
|
20250508,123600,152430225,24500,24500,24500,24500,0
|
|
20250508,123500,152430225,24500,24500,24500,24500,14
|
|
20250508,123400,152087225,24500,24500,24500,24500,66
|
|
20250508,123300,150470225,24500,24500,24500,24500,0
|
|
20250508,123200,150470225,24500,24500,24500,24500,0
|
|
20250508,123100,150470225,24500,24500,24500,24500,28
|
|
20250508,123000,149784225,24500,24500,24500,24500,9
|
|
20250508,122900,149563725,24500,24500,24500,24500,0
|
|
20250508,122800,149563725,24500,24500,24500,24500,58
|
|
20250508,122700,148142725,24500,24500,24500,24500,8
|
|
20250508,122600,147946725,24500,24500,24500,24500,0
|
|
20250508,122500,147946725,24500,24500,24500,24500,0
|
|
20250508,122400,147946725,24500,24500,24500,24500,48
|
|
20250508,122300,146770725,24500,24500,24500,24500,9
|
|
20250508,122200,146550225,24500,24500,24500,24500,0
|
|
20250508,122100,146550225,24500,24500,24500,24500,57
|
|
20250508,122000,145153725,24500,24500,24500,24500,9
|
|
20250508,121900,144933225,24500,24500,24500,24500,0
|
|
20250508,121800,144933225,24500,24500,24500,24500,0
|
|
20250508,121700,144933225,24500,24500,24500,24500,45
|
|
20250508,121600,143830725,24500,24500,24500,24500,9
|
|
20250508,121500,143610225,24450,24450,24450,24450,1
|
|
20250508,121400,143585775,24450,24450,24450,24450,1
|
|
20250508,121300,143561325,24450,24450,24500,24450,11
|
|
20250508,121200,143291925,24450,24450,24450,24450,1
|
|
20250508,121100,143267475,24450,24450,24450,24450,2
|
|
20250508,121000,143218575,24450,24450,24450,24450,2
|
|
20250508,120900,143169675,24450,24450,24450,24450,1
|
|
20250508,120800,143145225,24450,24450,24450,24450,184
|
|
20250508,120700,138646425,24450,24450,24450,24450,2
|
|
20250508,120600,138597525,24500,24450,24500,24450,10
|
|
20250508,120500,138352575,24450,24450,24450,24450,2
|
|
20250508,120400,138303675,24450,24450,24450,24450,2
|
|
20250508,120300,138254775,24450,24475,24500,24450,10
|
|
20250508,120200,138009850,24450,24450,24450,24450,2
|
|
20250508,120100,137960950,24450,24450,24450,24450,2
|
|
20250508,120000,137912050,24450,24450,24450,24450,1
|
|
20250508,115900,137887600,24450,24450,24500,24450,11
|
|
20250508,115800,137618200,24450,24450,24450,24450,5
|
|
20250508,115700,137495950,24450,24450,24450,24450,1
|
|
20250508,115600,137471500,24450,24500,24500,24450,11
|
|
20250508,115500,137202150,24450,24450,24500,24450,180
|
|
20250508,115400,132801100,24450,24450,24450,24450,1
|
|
20250508,115300,132776650,24450,24450,24450,24450,2
|
|
20250508,115200,132727750,24450,24450,24500,24450,11
|
|
20250508,115100,132458350,24450,24450,24450,24450,1
|
|
20250508,115000,132433900,24450,24450,24450,24450,2
|
|
20250508,114900,132385000,24450,24450,24500,24450,11
|
|
20250508,114800,132115600,24450,24500,24500,24450,17
|
|
20250508,114700,131699150,24450,24450,24450,24450,2
|
|
20250508,114600,131650250,24450,24450,24500,24450,57
|
|
20250508,114500,130253850,24500,24500,24500,24500,9
|
|
20250508,114400,130033350,24500,24500,24500,24500,0
|
|
20250508,114300,130033350,24500,24500,24500,24500,32
|
|
20250508,114200,129249350,24500,24500,24500,24500,16
|
|
20250508,114100,128857350,24500,24500,24500,24500,1
|
|
20250508,114000,128832850,24500,24500,24500,24500,4
|
|
20250508,113900,128734850,24500,24500,24500,24500,33
|
|
20250508,113800,127926350,24500,24500,24500,24500,9
|
|
20250508,113700,127705850,24500,24500,24500,24500,0
|
|
20250508,113600,127705850,24500,24500,24500,24500,59
|
|
20250508,113500,126260350,24500,24500,24500,24500,14
|
|
20250508,113400,125917350,24500,24500,24500,24500,0
|
|
20250508,113300,125917350,24500,24500,24500,24500,0
|
|
20250508,113200,125917350,24500,24500,24500,24500,51
|
|
20250508,113100,124667850,24500,24500,24500,24500,9
|
|
20250508,113000,124447350,24500,24500,24500,24500,0
|
|
20250508,112900,124447350,24500,24500,24500,24500,49
|
|
20250508,112800,123246850,24500,24500,24500,24500,0
|
|
20250508,112700,123246850,24500,24500,24500,24500,0
|
|
20250508,112600,123246850,24500,24500,24500,24500,1
|
|
20250508,112500,123222350,24500,24500,24500,24500,51
|
|
20250508,112400,121972850,24500,24500,24500,24500,9
|
|
20250508,112300,121752350,24450,24450,24450,24400,304
|
|
20250508,112200,114320150,24500,24500,24500,24500,29
|
|
20250508,112100,113609650,24500,24500,24500,24500,9
|
|
20250508,112000,113389150,24500,24500,24500,24500,1
|
|
20250508,111900,113364650,24500,24500,24500,24500,57
|
|
20250508,111800,111968150,24500,24500,24500,24500,9
|
|
20250508,111700,111747650,24500,24500,24500,24500,120
|
|
20250508,111600,108807650,24500,24500,24500,24500,96
|
|
20250508,111500,106455650,24500,24500,24500,24500,56
|
|
20250508,111400,105083650,24500,24500,24500,24500,8
|
|
20250508,111300,104887650,24500,24500,24500,24500,0
|
|
20250508,111200,104887650,24500,24500,24500,24500,34
|
|
20250508,111100,104054650,24500,24500,24500,24500,9
|
|
20250508,111000,103834150,24450,24450,24450,24450,0
|
|
20250508,110900,103834150,24450,24450,24450,24450,0
|
|
20250508,110800,103834150,24450,24450,24450,24450,7
|
|
20250508,110700,103663000,24500,24500,24500,24500,9
|
|
20250508,110600,103442500,24500,24500,24500,24500,0
|
|
20250508,110500,103442500,24500,24500,24500,24500,22
|
|
20250508,110400,102903500,24500,24500,24500,24500,9
|
|
20250508,110300,102683000,24500,24500,24500,24500,0
|
|
20250508,110200,102683000,24500,24500,24500,24500,0
|
|
20250508,110100,102683000,24500,24500,24500,24500,30
|
|
20250508,110000,101948000,24500,24500,24500,24500,8
|
|
20250508,105900,101752000,24500,24500,24500,24500,0
|
|
20250508,105800,101752000,24500,24500,24500,24500,27
|
|
20250508,105700,101090500,24500,24500,24500,24500,9
|
|
20250508,105600,100870000,24450,24450,24450,24450,0
|
|
20250508,105500,100870000,24450,24450,24450,24450,50
|
|
20250508,105400,99647500,24500,24500,24500,24500,59
|
|
20250508,105300,98202000,24500,24500,24500,24500,9
|
|
20250508,105200,97981500,24500,24500,24500,24500,0
|
|
20250508,105100,97981500,24500,24500,24500,24500,72
|
|
20250508,105000,96217500,24500,24500,24500,24500,9
|
|
20250508,104900,95997000,24500,24500,24500,24500,0
|
|
20250508,104800,95997000,24500,24500,24500,24500,0
|
|
20250508,104700,95997000,24500,24500,24500,24500,31
|
|
20250508,104600,95237500,24500,24500,24500,24500,9
|
|
20250508,104500,95017000,24500,24500,24500,24500,0
|
|
20250508,104400,95017000,24500,24500,24500,24500,32
|
|
20250508,104300,94233000,24500,24450,24500,24450,29
|
|
20250508,104200,93523500,24450,24450,24450,24450,0
|
|
20250508,104100,93523500,24450,24450,24450,24450,50
|
|
20250508,104000,92301000,24450,24450,24450,24450,100
|
|
20250508,103900,89856000,24500,24500,24500,24500,9
|
|
20250508,103800,89635500,24500,24500,24500,24500,0
|
|
20250508,103700,89635500,24500,24500,24500,24500,52
|
|
20250508,103600,88361500,24500,24500,24500,24500,9
|
|
20250508,103500,88141000,24500,24500,24500,24500,1
|
|
20250508,103400,88116500,24500,24500,24500,24500,51
|
|
20250508,103300,86867000,24500,24500,24500,24500,0
|
|
20250508,103200,86867000,24500,24500,24500,24500,9
|
|
20250508,103100,86646500,24500,24500,24500,24500,0
|
|
20250508,103000,86646500,24500,24500,24500,24500,31
|
|
20250508,102900,85887000,24500,24500,24500,24500,9
|
|
20250508,102800,85666500,24450,24450,24450,24450,0
|
|
20250508,102700,85666500,24450,24450,24450,24450,0
|
|
20250508,102600,85666500,24450,24450,24450,24450,109
|
|
20250508,102500,83001450,24500,24500,24500,24500,1
|
|
20250508,102400,82976950,24450,24450,24450,24450,198
|
|
20250508,102300,78135850,24450,24450,24450,24450,37
|
|
20250508,102200,77231200,24450,24450,24450,24450,9
|
|
20250508,102100,77011150,24450,24450,24450,24450,200
|
|
20250508,102000,72121150,24450,24450,24450,24450,47
|
|
20250508,101900,70972000,24450,24450,24450,24450,9
|
|
20250508,101800,70751950,24450,24450,24450,24450,0
|
|
20250508,101700,70751950,24450,24450,24450,24450,1
|
|
20250508,101600,70727500,24400,24400,24400,24400,7
|
|
20250508,101500,70556700,24400,24400,24400,24400,9
|
|
20250508,101400,70337100,24400,24400,24400,24400,65
|
|
20250508,101300,68751100,24400,24400,24400,24400,0
|
|
20250508,101200,68751100,24400,24500,24500,24400,187
|
|
20250508,101100,64181950,24550,24550,24550,24550,0
|
|
20250508,101000,64181950,24550,24550,24550,24550,37
|
|
20250508,100900,63273600,24550,24550,24550,24550,1
|
|
20250508,100800,63249050,24500,24550,24550,24500,6
|
|
20250508,100700,63102000,24600,24600,24600,24600,0
|
|
20250508,100600,63102000,24600,24600,24600,24600,44
|
|
20250508,100500,62019600,24600,24550,24600,24550,27
|
|
20250508,100400,61356300,24500,24500,24500,24500,0
|
|
20250508,100300,61356300,24500,24500,24500,24500,121
|
|
20250508,100200,58391800,24600,24500,24600,24500,200
|
|
20250508,100100,53486000,24500,24500,24600,24500,374
|
|
20250508,100000,44322900,24450,24350,24500,24350,331
|
|
20250508,095900,36254700,24350,24300,24350,24300,129
|
|
20250508,095800,33119950,24300,24300,24300,24300,0
|
|
20250508,095700,33119950,24300,24250,24300,24250,102
|
|
20250508,095600,30645850,24250,24250,24250,24250,41
|
|
20250508,095500,29651600,24250,24250,24250,24250,32
|
|
20250508,095400,28875600,24250,24250,24250,24250,9
|
|
20250508,095300,28657350,24200,24200,24200,24200,150
|
|
20250508,095200,25027350,24200,24200,24200,24200,55
|
|
20250508,095100,23696350,24250,24250,24250,24250,9
|
|
20250508,095000,23478100,24250,24250,24250,24250,0
|
|
20250508,094900,23478100,24250,24250,24250,24250,110
|
|
20250508,094800,20810600,24250,24250,24250,24250,0
|
|
20250508,094700,20810600,24250,24250,24250,24250,8
|
|
20250508,094600,20616600,24250,24250,24250,24250,1
|
|
20250508,094500,20592350,24250,24250,24250,24250,44
|
|
20250508,094400,19525350,24250,24250,24250,24250,9
|
|
20250508,094300,19307100,24250,24250,24250,24250,0
|
|
20250508,094200,19307100,24250,24250,24250,24250,57
|
|
20250508,094100,17924850,24250,24250,24250,24250,0
|
|
20250508,094000,17924850,24250,24250,24250,24250,13
|
|
20250508,093900,17609600,24250,24250,24250,24250,0
|
|
20250508,093800,17609600,24250,24250,24250,24250,57
|
|
20250508,093700,16227350,24250,24250,24250,24250,9
|
|
20250508,093600,16009100,24250,24250,24250,24250,0
|
|
20250508,093500,16009100,24250,24250,24250,24250,29
|
|
20250508,093400,15305850,24250,24250,24250,24250,19
|
|
20250508,093300,14845100,24200,24200,24200,24200,0
|
|
20250508,093200,14845100,24200,24250,24250,24200,55
|
|
20250508,093100,13512350,24250,24250,24250,24250,1
|
|
20250508,093000,13488100,24250,24250,24250,24250,0
|
|
20250508,092900,13488100,24250,24250,24250,24250,0
|
|
20250508,092800,13488100,24250,24250,24250,24250,53
|
|
20250508,092700,12202850,24250,24250,24250,24250,54
|
|
20250508,092600,10893350,24250,24250,24250,24250,0
|
|
20250508,092500,10893350,24250,24250,24250,24250,25
|
|
20250508,092400,10287100,24250,24250,24250,24250,0
|
|
20250508,092300,10287100,24250,24250,24250,24250,5
|
|
20250508,092200,10165850,24300,24300,24300,24300,0
|
|
20250508,092100,10165850,24300,24300,24300,24300,32
|
|
20250508,092000,9388250,24300,24300,24300,24300,0
|
|
20250508,091900,9388250,24300,24300,24300,24300,0
|
|
20250508,091800,9388250,24300,24300,24300,24300,23
|
|
20250508,091700,8829350,24300,24300,24300,24300,0
|
|
20250508,091600,8829350,24300,24300,24300,24300,0
|
|
20250508,091500,8829350,24300,24300,24300,24300,0
|
|
20250508,091400,8829350,24300,24300,24300,24300,141
|
|
20250508,091300,5403050,24300,24350,24350,24150,39
|
|
20250508,091200,4455000,24350,24350,24350,24350,16
|
|
20250508,091100,4065400,24200,24200,24200,24200,55
|
|
20250508,091000,2734400,24200,24150,24200,24150,53
|
|
20250508,090900,1451850,24200,24200,24200,24200,0
|
|
20250508,090800,1451850,24200,24200,24200,24200,0
|
|
20250508,090700,1451850,24200,24200,24200,24200,52
|
|
20250508,090600,193450,24200,24200,24200,24200,1
|
|
20250508,090500,169250,24150,24150,24150,24150,0
|
|
20250508,090400,169250,24150,24150,24150,24150,0
|
|
20250508,090300,169250,24150,24150,24150,24150,0
|
|
20250508,090200,169250,24150,24150,24150,24150,3
|
|
20250508,090100,96800,24200,24200,24200,24200,0
|
|
20250508,090000,96800,24200,24200,24200,24200,4
|