657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,195400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,195300,83864131800,70900,70900,70900,70900,0
|
|
20250409,195200,83864131800,70900,70900,70900,70900,0
|
|
20250409,195100,83864131800,70900,70900,70900,70900,0
|
|
20250409,195000,83864131800,70900,70900,70900,70900,0
|
|
20250409,194900,83864131800,70900,70900,70900,70900,0
|
|
20250409,194800,83864131800,70900,70900,70900,70900,0
|
|
20250409,194700,83864131800,70900,70900,70900,70900,0
|
|
20250409,194600,83864131800,70900,70900,70900,70900,0
|
|
20250409,194500,83864131800,70900,70900,70900,70900,0
|
|
20250409,194400,83864131800,70900,70900,70900,70900,0
|
|
20250409,194300,83864131800,70900,70900,70900,70900,0
|
|
20250409,194200,83864131800,70900,70900,70900,70900,0
|
|
20250409,194100,83864131800,70900,70900,70900,70900,0
|
|
20250409,194000,83864131800,70900,70900,70900,70900,0
|
|
20250409,193900,83864131800,70900,70900,70900,70900,0
|
|
20250409,193800,83864131800,70900,70900,70900,70900,0
|
|
20250409,193700,83864131800,70900,70900,70900,70900,0
|
|
20250409,193600,83864131800,70900,70900,70900,70900,0
|
|
20250409,193500,83864131800,70900,70900,70900,70900,0
|
|
20250409,193400,83864131800,70900,70900,70900,70900,0
|
|
20250409,193300,83864131800,70900,70900,70900,70900,0
|
|
20250409,193200,83864131800,70900,70900,70900,70900,0
|
|
20250409,193100,83864131800,70900,70900,70900,70900,0
|
|
20250409,193000,83864131800,70900,70900,70900,70900,0
|
|
20250409,192900,83864131800,70900,70900,70900,70900,0
|
|
20250409,192800,83864131800,70900,70900,70900,70900,0
|
|
20250409,192700,83864131800,70900,70900,70900,70900,0
|
|
20250409,192600,83864131800,70900,70900,70900,70900,0
|
|
20250409,192500,83864131800,70900,70900,70900,70900,0
|
|
20250409,192400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,192300,83864131800,70900,70900,70900,70900,0
|
|
20250409,192200,83864131800,70900,70900,70900,70900,0
|
|
20250409,192100,83864131800,70900,70900,70900,70900,0
|
|
20250409,192000,83864131800,70900,70900,70900,70900,0
|
|
20250409,191900,83864131800,70900,70900,70900,70900,0
|
|
20250409,191800,83864131800,70900,70900,70900,70900,0
|
|
20250409,191700,83864131800,70900,70900,70900,70900,0
|
|
20250409,191600,83864131800,70900,70900,70900,70900,0
|
|
20250409,191500,83864131800,70900,70900,70900,70900,0
|
|
20250409,191400,83864131800,70900,70900,70900,70900,0
|
|
20250409,191300,83864131800,70900,70900,70900,70900,0
|
|
20250409,191200,83864131800,70900,70900,70900,70900,0
|
|
20250409,191100,83864131800,70900,70900,70900,70900,0
|
|
20250409,191000,83864131800,70900,70900,70900,70900,0
|
|
20250409,190900,83864131800,70900,70900,70900,70900,0
|
|
20250409,190800,83864131800,70900,70900,70900,70900,0
|
|
20250409,190700,83864131800,70900,70900,70900,70900,0
|
|
20250409,190600,83864131800,70900,70900,70900,70900,0
|
|
20250409,190500,83864131800,70900,70900,70900,70900,0
|
|
20250409,190400,83864131800,70900,70900,70900,70900,0
|
|
20250409,190300,83864131800,70900,70900,70900,70900,0
|
|
20250409,190200,83864131800,70900,70900,70900,70900,0
|
|
20250409,190100,83864131800,70900,70900,70900,70900,0
|
|
20250409,190000,83864131800,70900,70900,70900,70900,0
|
|
20250409,185900,83864131800,70900,70900,70900,70900,0
|
|
20250409,185800,83864131800,70900,70900,70900,70900,0
|
|
20250409,185700,83864131800,70900,70900,70900,70900,0
|
|
20250409,185600,83864131800,70900,70900,70900,70900,0
|
|
20250409,185500,83864131800,70900,70900,70900,70900,0
|
|
20250409,185400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,185300,83864131800,70900,70900,70900,70900,0
|
|
20250409,185200,83864131800,70900,70900,70900,70900,0
|
|
20250409,185100,83864131800,70900,70900,70900,70900,0
|
|
20250409,185000,83864131800,70900,70900,70900,70900,0
|
|
20250409,184900,83864131800,70900,70900,70900,70900,0
|
|
20250409,184800,83864131800,70900,70900,70900,70900,0
|
|
20250409,184700,83864131800,70900,70900,70900,70900,0
|
|
20250409,184600,83864131800,70900,70900,70900,70900,0
|
|
20250409,184500,83864131800,70900,70900,70900,70900,0
|
|
20250409,184400,83864131800,70900,70900,70900,70900,0
|
|
20250409,184300,83864131800,70900,70900,70900,70900,0
|
|
20250409,184200,83864131800,70900,70900,70900,70900,0
|
|
20250409,184100,83864131800,70900,70900,70900,70900,0
|
|
20250409,184000,83864131800,70900,70900,70900,70900,0
|
|
20250409,183900,83864131800,70900,70900,70900,70900,0
|
|
20250409,183800,83864131800,70900,70900,70900,70900,0
|
|
20250409,183700,83864131800,70900,70900,70900,70900,0
|
|
20250409,183600,83864131800,70900,70900,70900,70900,0
|
|
20250409,183500,83864131800,70900,70900,70900,70900,0
|
|
20250409,183400,83864131800,70900,70900,70900,70900,0
|
|
20250409,183300,83864131800,70900,70900,70900,70900,0
|
|
20250409,183200,83864131800,70900,70900,70900,70900,0
|
|
20250409,183100,83864131800,70900,70900,70900,70900,0
|
|
20250409,183000,83864131800,70900,70900,70900,70900,0
|
|
20250409,182900,83864131800,70900,70900,70900,70900,0
|
|
20250409,182800,83864131800,70900,70900,70900,70900,0
|
|
20250409,182700,83864131800,70900,70900,70900,70900,0
|
|
20250409,182600,83864131800,70900,70900,70900,70900,0
|
|
20250409,182500,83864131800,70900,70900,70900,70900,0
|
|
20250409,182400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,182300,83864131800,70900,70900,70900,70900,0
|
|
20250409,182200,83864131800,70900,70900,70900,70900,0
|
|
20250409,182100,83864131800,70900,70900,70900,70900,0
|
|
20250409,182000,83864131800,70900,70900,70900,70900,0
|
|
20250409,181900,83864131800,70900,70900,70900,70900,0
|
|
20250409,181800,83864131800,70900,70900,70900,70900,0
|
|
20250409,181700,83864131800,70900,70900,70900,70900,0
|
|
20250409,181600,83864131800,70900,70900,70900,70900,0
|
|
20250409,181500,83864131800,70900,70900,70900,70900,0
|
|
20250409,181400,83864131800,70900,70900,70900,70900,0
|
|
20250409,181300,83864131800,70900,70900,70900,70900,0
|
|
20250409,181200,83864131800,70900,70900,70900,70900,0
|
|
20250409,181100,83864131800,70900,70900,70900,70900,0
|
|
20250409,181000,83864131800,70900,70900,70900,70900,0
|
|
20250409,180900,83864131800,70900,70900,70900,70900,0
|
|
20250409,180800,83864131800,70900,70900,70900,70900,0
|
|
20250409,180700,83864131800,70900,70900,70900,70900,0
|
|
20250409,180600,83864131800,70900,70900,70900,70900,0
|
|
20250409,180500,83864131800,70900,70900,70900,70900,0
|
|
20250409,180400,83864131800,70900,70900,70900,70900,0
|
|
20250409,180300,83864131800,70900,70900,70900,70900,0
|
|
20250409,180200,83864131800,70900,70900,70900,70900,0
|
|
20250409,180100,83864131800,70900,70900,70900,70900,0
|
|
20250409,180000,83864131800,70900,70900,70900,70900,0
|
|
20250409,175900,83864131800,70900,70900,70900,70900,0
|
|
20250409,175800,83864131800,70900,70900,70900,70900,0
|
|
20250409,175700,83864131800,70900,70900,70900,70900,0
|
|
20250409,175600,83864131800,70900,70900,70900,70900,0
|
|
20250409,175500,83864131800,70900,70900,70900,70900,0
|
|
20250409,175400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,175300,83864131800,70900,70900,70900,70900,0
|
|
20250409,175200,83864131800,70900,70900,70900,70900,0
|
|
20250409,175100,83864131800,70900,70900,70900,70900,0
|
|
20250409,175000,83864131800,70900,70900,70900,70900,0
|
|
20250409,174900,83864131800,70900,70900,70900,70900,0
|
|
20250409,174800,83864131800,70900,70900,70900,70900,0
|
|
20250409,174700,83864131800,70900,70900,70900,70900,0
|
|
20250409,174600,83864131800,70900,70900,70900,70900,0
|
|
20250409,174500,83864131800,70900,70900,70900,70900,0
|
|
20250409,174400,83864131800,70900,70900,70900,70900,0
|
|
20250409,174300,83864131800,70900,70900,70900,70900,0
|
|
20250409,174200,83864131800,70900,70900,70900,70900,0
|
|
20250409,174100,83864131800,70900,70900,70900,70900,0
|
|
20250409,174000,83864131800,70900,70900,70900,70900,0
|
|
20250409,173900,83864131800,70900,70900,70900,70900,0
|
|
20250409,173800,83864131800,70900,70900,70900,70900,0
|
|
20250409,173700,83864131800,70900,70900,70900,70900,0
|
|
20250409,173600,83864131800,70900,70900,70900,70900,0
|
|
20250409,173500,83864131800,70900,70900,70900,70900,0
|
|
20250409,173400,83864131800,70900,70900,70900,70900,0
|
|
20250409,173300,83864131800,70900,70900,70900,70900,0
|
|
20250409,173200,83864131800,70900,70900,70900,70900,0
|
|
20250409,173100,83864131800,70900,70900,70900,70900,0
|
|
20250409,173000,83864131800,70900,70900,70900,70900,0
|
|
20250409,172900,83864131800,70900,70900,70900,70900,0
|
|
20250409,172800,83864131800,70900,70900,70900,70900,0
|
|
20250409,172700,83864131800,70900,70900,70900,70900,0
|
|
20250409,172600,83864131800,70900,70900,70900,70900,0
|
|
20250409,172500,83864131800,70900,70900,70900,70900,0
|
|
20250409,172400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,172300,83864131800,70900,70900,70900,70900,0
|
|
20250409,172200,83864131800,70900,70900,70900,70900,0
|
|
20250409,172100,83864131800,70900,70900,70900,70900,0
|
|
20250409,172000,83864131800,70900,70900,70900,70900,0
|
|
20250409,171900,83864131800,70900,70900,70900,70900,0
|
|
20250409,171800,83864131800,70900,70900,70900,70900,0
|
|
20250409,171700,83864131800,70900,70900,70900,70900,0
|
|
20250409,171600,83864131800,70900,70900,70900,70900,0
|
|
20250409,171500,83864131800,70900,70900,70900,70900,0
|
|
20250409,171400,83864131800,70900,70900,70900,70900,0
|
|
20250409,171300,83864131800,70900,70900,70900,70900,0
|
|
20250409,171200,83864131800,70900,70900,70900,70900,0
|
|
20250409,171100,83864131800,70900,70900,70900,70900,0
|
|
20250409,171000,83864131800,70900,70900,70900,70900,0
|
|
20250409,170900,83864131800,70900,70900,70900,70900,0
|
|
20250409,170800,83864131800,70900,70900,70900,70900,0
|
|
20250409,170700,83864131800,70900,70900,70900,70900,0
|
|
20250409,170600,83864131800,70900,70900,70900,70900,0
|
|
20250409,170500,83864131800,70900,70900,70900,70900,0
|
|
20250409,170400,83864131800,70900,70900,70900,70900,0
|
|
20250409,170300,83864131800,70900,70900,70900,70900,0
|
|
20250409,170200,83864131800,70900,70900,70900,70900,0
|
|
20250409,170100,83864131800,70900,70900,70900,70900,0
|
|
20250409,170000,83864131800,70900,70900,70900,70900,0
|
|
20250409,165900,83864131800,70900,70900,70900,70900,0
|
|
20250409,165800,83864131800,70900,70900,70900,70900,0
|
|
20250409,165700,83864131800,70900,70900,70900,70900,0
|
|
20250409,165600,83864131800,70900,70900,70900,70900,0
|
|
20250409,165500,83864131800,70900,70900,70900,70900,0
|
|
20250409,165400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,165300,83864131800,70900,70900,70900,70900,0
|
|
20250409,165200,83864131800,70900,70900,70900,70900,0
|
|
20250409,165100,83864131800,70900,70900,70900,70900,0
|
|
20250409,165000,83864131800,70900,70900,70900,70900,0
|
|
20250409,164900,83864131800,70900,70900,70900,70900,0
|
|
20250409,164800,83864131800,70900,70900,70900,70900,0
|
|
20250409,164700,83864131800,70900,70900,70900,70900,0
|
|
20250409,164600,83864131800,70900,70900,70900,70900,0
|
|
20250409,164500,83864131800,70900,70900,70900,70900,0
|
|
20250409,164400,83864131800,70900,70900,70900,70900,0
|
|
20250409,164300,83864131800,70900,70900,70900,70900,0
|
|
20250409,164200,83864131800,70900,70900,70900,70900,0
|
|
20250409,164100,83864131800,70900,70900,70900,70900,0
|
|
20250409,164000,83864131800,70900,70900,70900,70900,0
|
|
20250409,163900,83864131800,70900,70900,70900,70900,0
|
|
20250409,163800,83864131800,70900,70900,70900,70900,0
|
|
20250409,163700,83864131800,70900,70900,70900,70900,0
|
|
20250409,163600,83864131800,70900,70900,70900,70900,0
|
|
20250409,163500,83864131800,70900,70900,70900,70900,0
|
|
20250409,163400,83864131800,70900,70900,70900,70900,0
|
|
20250409,163300,83864131800,70900,70900,70900,70900,0
|
|
20250409,163200,83864131800,70900,70900,70900,70900,0
|
|
20250409,163100,83864131800,70900,70900,70900,70900,0
|
|
20250409,163000,83864131800,70900,70900,70900,70900,0
|
|
20250409,162900,83864131800,70900,70900,70900,70900,0
|
|
20250409,162800,83864131800,70900,70900,70900,70900,0
|
|
20250409,162700,83864131800,70900,70900,70900,70900,0
|
|
20250409,162600,83864131800,70900,70900,70900,70900,0
|
|
20250409,162500,83864131800,70900,70900,70900,70900,0
|
|
20250409,162400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,162300,83864131800,70900,70900,70900,70900,0
|
|
20250409,162200,83864131800,70900,70900,70900,70900,0
|
|
20250409,162100,83864131800,70900,70900,70900,70900,0
|
|
20250409,162000,83864131800,70900,70900,70900,70900,0
|
|
20250409,161900,83864131800,70900,70900,70900,70900,0
|
|
20250409,161800,83864131800,70900,70900,70900,70900,0
|
|
20250409,161700,83864131800,70900,70900,70900,70900,0
|
|
20250409,161600,83864131800,70900,70900,70900,70900,0
|
|
20250409,161500,83864131800,70900,70900,70900,70900,0
|
|
20250409,161400,83864131800,70900,70900,70900,70900,0
|
|
20250409,161300,83864131800,70900,70900,70900,70900,0
|
|
20250409,161200,83864131800,70900,70900,70900,70900,0
|
|
20250409,161100,83864131800,70900,70900,70900,70900,0
|
|
20250409,161000,83864131800,70900,70900,70900,70900,0
|
|
20250409,160900,83864131800,70900,70900,70900,70900,0
|
|
20250409,160800,83864131800,70900,70900,70900,70900,0
|
|
20250409,160700,83864131800,70900,70900,70900,70900,0
|
|
20250409,160600,83864131800,70900,70900,70900,70900,0
|
|
20250409,160500,83864131800,70900,70900,70900,70900,0
|
|
20250409,160400,83864131800,70900,70900,70900,70900,0
|
|
20250409,160300,83864131800,70900,70900,70900,70900,0
|
|
20250409,160200,83864131800,70900,70900,70900,70900,0
|
|
20250409,160100,83864131800,70900,70900,70900,70900,0
|
|
20250409,160000,83864131800,70900,70900,70900,70900,0
|
|
20250409,155900,83864131800,70900,70900,70900,70900,0
|
|
20250409,155800,83864131800,70900,70900,70900,70900,0
|
|
20250409,155700,83864131800,70900,70900,70900,70900,0
|
|
20250409,155600,83864131800,70900,70900,70900,70900,0
|
|
20250409,155500,83864131800,70900,70900,70900,70900,0
|
|
20250409,155400,83864131800,70900,70900,70900,70900,157183
|
|
20250409,155300,83864131800,70900,70900,70900,70900,0
|
|
20250409,155200,83864131800,70900,70900,70900,70900,0
|
|
20250409,155100,83864131800,70900,70900,70900,70900,0
|
|
20250409,155000,83864131800,70900,70900,70900,70900,0
|
|
20250409,154900,83864131800,70900,70900,70900,70900,0
|
|
20250409,154800,83864131800,70900,70900,70900,70900,0
|
|
20250409,154700,83864131800,70900,70900,70900,70900,0
|
|
20250409,154600,83864131800,70900,70900,70900,70900,0
|
|
20250409,154500,83864131800,70900,70900,70900,70900,0
|
|
20250409,154400,83864131800,70900,70900,70900,70900,0
|
|
20250409,154300,83864131800,70900,70900,70900,70900,0
|
|
20250409,154200,83864131800,70900,70900,70900,70900,0
|
|
20250409,154100,83864131800,70900,70900,70900,70900,0
|
|
20250409,154000,83864131800,70900,70900,70900,70900,0
|
|
20250409,153900,83864131800,70900,70900,70900,70900,0
|
|
20250409,153800,83864131800,70900,70900,70900,70900,0
|
|
20250409,153700,83864131800,70900,70900,70900,70900,0
|
|
20250409,153600,83864131800,70900,70900,70900,70900,0
|
|
20250409,153500,83864131800,70900,70900,70900,70900,0
|
|
20250409,153400,83864131800,70900,70900,70900,70900,0
|
|
20250409,153300,83864131800,70900,70900,70900,70900,0
|
|
20250409,153200,83864131800,70900,70900,70900,70900,0
|
|
20250409,153100,83864131800,70900,70900,70900,70900,0
|
|
20250409,153000,83864131800,70900,70900,70900,70900,157183
|
|
20250409,152900,72719857100,71100,71100,71100,71100,0
|
|
20250409,152800,72719857100,71100,71100,71100,71100,0
|
|
20250409,152700,72719857100,71100,71100,71100,71100,0
|
|
20250409,152600,72719857100,71100,71100,71100,71100,0
|
|
20250409,152500,72719857100,71100,71100,71100,71100,0
|
|
20250409,152400,72719857100,71100,71100,71100,71100,0
|
|
20250409,152300,72719857100,71100,71100,71100,71100,0
|
|
20250409,152200,72719857100,71100,71100,71100,71100,0
|
|
20250409,152100,72719857100,71100,71100,71100,71100,0
|
|
20250409,152000,72719857100,71100,71100,71100,71100,0
|
|
20250409,151900,72719857100,71100,71000,71200,70900,4013
|
|
20250409,151800,72434749900,71000,70900,71200,70900,4321
|
|
20250409,151700,72127603300,70900,71000,71100,70900,2916
|
|
20250409,151600,71920468200,71100,71000,71100,70900,3123
|
|
20250409,151500,71698563800,71100,70900,71100,70900,6587
|
|
20250409,151400,71230921900,71000,71000,71000,70900,1291
|
|
20250409,151300,71139298600,71000,71000,71000,70900,1778
|
|
20250409,151200,71013085250,71000,71000,71000,70900,1696
|
|
20250409,151100,70892765550,71000,71000,71000,70900,1540
|
|
20250409,151000,70783458950,71000,70900,71000,70800,1751
|
|
20250409,150900,70659304450,70900,70900,71000,70800,4510
|
|
20250409,150800,70339414450,70900,71000,71000,70800,5686
|
|
20250409,150700,69935897250,71000,71000,71000,70800,2430
|
|
20250409,150600,69763509550,71000,71000,71000,70900,2796
|
|
20250409,150500,69565119050,70900,71000,71000,70800,2049
|
|
20250409,150400,69419752150,71000,71000,71000,70800,1524
|
|
20250409,150300,69311697150,70800,71000,71100,70800,6207
|
|
20250409,150200,68871303450,71000,71000,71100,70900,2882
|
|
20250409,150100,68666599650,70900,70900,71100,70900,8621
|
|
20250409,150000,68054904650,70900,71000,71000,70900,3332
|
|
20250409,145900,67818378150,70900,71000,71000,70900,2083
|
|
20250409,145800,67670542400,70900,70800,71000,70800,4328
|
|
20250409,145700,67363603900,70900,70900,70900,70800,2432
|
|
20250409,145600,67191308100,70800,70900,70900,70800,3143
|
|
20250409,145500,66968554400,70900,70800,71000,70800,2695
|
|
20250409,145400,66777636650,71000,70800,71000,70800,9268
|
|
20250409,145300,66120575300,70800,70900,70900,70800,2507
|
|
20250409,145200,65942908200,70900,70800,70900,70800,1766
|
|
20250409,145100,65817756900,70800,71000,71000,70800,4051
|
|
20250409,145000,65530634700,71000,70800,71000,70800,4902
|
|
20250409,144900,65183088000,70800,70900,70900,70700,3531
|
|
20250409,144800,64933171100,70900,70700,70900,70700,7869
|
|
20250409,144700,64376090000,70800,70800,70800,70700,1053
|
|
20250409,144600,64301614100,70700,70800,70900,70700,7780
|
|
20250409,144500,63750848150,70800,70900,70900,70800,1783
|
|
20250409,144400,63624533050,70800,70900,71000,70800,6553
|
|
20250409,144300,63159868450,70900,70700,70900,70700,6606
|
|
20250409,144200,62692104350,70700,70700,70800,70700,2242
|
|
20250409,144100,62533469650,70700,70800,70800,70700,1837
|
|
20250409,144000,62403549150,70800,70700,70800,70700,1486
|
|
20250409,143900,62298414050,70700,70800,70800,70700,1142
|
|
20250409,143800,62217650250,70800,70800,70800,70700,2676
|
|
20250409,143700,62028359050,70800,70700,70800,70600,4782
|
|
20250409,143600,61690170450,70700,70800,70800,70700,3336
|
|
20250409,143500,61454210400,70800,70800,70800,70700,2581
|
|
20250409,143400,61271537100,70800,70700,70800,70700,3430
|
|
20250409,143300,61028841800,70700,70700,70800,70700,1906
|
|
20250409,143200,60894000900,70700,70700,70800,70700,820
|
|
20250409,143100,60836011100,70800,70800,70800,70700,902
|
|
20250409,143000,60772198400,70800,70800,70800,70700,1688
|
|
20250409,142900,60652779900,70800,70800,70800,70700,1804
|
|
20250409,142800,60525111250,70700,70700,70800,70600,2766
|
|
20250409,142700,60329551350,70700,70800,70800,70600,1396
|
|
20250409,142600,60230913450,70800,70800,70800,70600,3982
|
|
20250409,142500,59949441850,70700,70700,70800,70700,4491
|
|
20250409,142400,59631768350,70800,70800,70900,70700,4905
|
|
20250409,142300,59284485050,70900,70900,70900,70800,3042
|
|
20250409,142200,59068836950,70800,70800,70900,70800,790
|
|
20250409,142100,59012874650,70900,70800,70900,70700,3534
|
|
20250409,142000,58762669150,70800,70800,70800,70700,915
|
|
20250409,141900,58697930250,70800,70800,70800,70700,678
|
|
20250409,141800,58649968250,70800,70700,70800,70700,2746
|
|
20250409,141700,58455714050,70800,70900,70900,70700,1078
|
|
20250409,141600,58379394950,70800,70800,70900,70700,2694
|
|
20250409,141500,58188715150,70900,70700,70900,70700,2640
|
|
20250409,141400,58001836950,70700,70700,70800,70600,2381
|
|
20250409,141300,57833468650,70600,70700,70800,70600,3752
|
|
20250409,141200,57568138450,70800,70800,70900,70700,1718
|
|
20250409,141100,57446491750,70800,70800,70900,70700,2836
|
|
20250409,141000,57245736950,70700,70700,70800,70600,5590
|
|
20250409,140900,56850491750,70800,70800,70800,70700,1363
|
|
20250409,140800,56754109500,70800,70700,70800,70600,4433
|
|
20250409,140700,56440467300,70600,70700,70700,70600,637
|
|
20250409,140600,56395474400,70600,70700,70700,70600,732
|
|
20250409,140500,56343769100,70600,70700,70700,70600,1345
|
|
20250409,140400,56248703050,70650,70700,70700,70600,817
|
|
20250409,140300,56190978850,70700,70600,70700,70600,4404
|
|
20250409,140200,55879959050,70700,70800,70800,70600,5817
|
|
20250409,140100,55468628850,70800,70700,70800,70700,2462
|
|
20250409,140000,55294361150,70800,70600,70800,70600,492
|
|
20250409,135900,55259565150,70600,70700,70800,70600,1191
|
|
20250409,135800,55175452450,70800,70800,70800,70600,7748
|
|
20250409,135700,54627648250,70800,70800,70800,70700,3119
|
|
20250409,135600,54407061150,70700,70900,70900,70700,3021
|
|
20250409,135500,54193288750,70900,70700,70900,70700,1777
|
|
20250409,135400,54067412650,70800,70900,70900,70700,5319
|
|
20250409,135300,53690785800,70900,70800,71000,70700,10360
|
|
20250409,135200,52956688900,70800,70700,70800,70700,793
|
|
20250409,135100,52900594600,70700,70700,70800,70700,622
|
|
20250409,135000,52856606900,70800,70700,70800,70700,1135
|
|
20250409,134900,52776314700,70800,70800,70800,70700,852
|
|
20250409,134800,52716070200,70700,70700,70800,70600,2653
|
|
20250409,134700,52528504500,70700,70700,70700,70600,146
|
|
20250409,134600,52518191600,70600,70700,70700,70600,1248
|
|
20250409,134500,52430071100,70600,70500,70700,70500,1449
|
|
20250409,134400,52327763700,70600,70600,70600,70500,868
|
|
20250409,134300,52266499100,70600,70500,70600,70500,1120
|
|
20250409,134200,52187520100,70600,70500,70600,70500,1247
|
|
20250409,134100,52099594450,70600,70700,70700,70500,1346
|
|
20250409,134000,52004614700,70700,70600,70800,70600,10601
|
|
20250409,133900,51255955900,70700,70700,70800,70600,943
|
|
20250409,133800,51189279500,70700,70800,70800,70600,7609
|
|
20250409,133700,50651203000,70700,70800,70900,70700,567
|
|
20250409,133600,50611079050,70800,70800,70900,70700,442
|
|
20250409,133500,50579787350,70700,70600,70900,70600,7844
|
|
20250409,133400,50024729050,70600,70700,70700,70600,1516
|
|
20250409,133300,49917657350,70600,70700,70700,70600,896
|
|
20250409,133200,49854388750,70600,70800,70800,70600,13509
|
|
20250409,133100,48898796150,70900,70800,70900,70800,302
|
|
20250409,133000,48877407650,70800,70700,71000,70700,8445
|
|
20250409,132900,48279206750,70700,70800,70800,70700,2188
|
|
20250409,132800,48124416050,70800,70800,70800,70700,1303
|
|
20250409,132700,48032243150,70700,70800,70800,70700,625
|
|
20250409,132600,47988031250,70700,70800,70900,70700,4069
|
|
20250409,132500,47699942850,70800,70900,71000,70800,6746
|
|
20250409,132400,47221592450,71000,70900,71000,70800,3035
|
|
20250409,132300,47006296350,70800,70800,70900,70800,731
|
|
20250409,132200,46954493050,70900,70800,70900,70800,953
|
|
20250409,132100,46886942550,70900,70900,70900,70800,751
|
|
20250409,132000,46833728750,70800,70800,70900,70800,1912
|
|
20250409,131900,46698263950,70800,70800,70800,70700,1957
|
|
20250409,131800,46559771850,70700,70700,70900,70700,1200
|
|
20250409,131700,46474794450,70900,70800,70900,70700,828
|
|
20250409,131600,46416193200,70800,70700,70900,70700,1968
|
|
20250409,131500,46276846000,70800,70800,70900,70700,1037
|
|
20250409,131400,46203455000,70800,70800,70900,70700,2200
|
|
20250409,131300,46047624300,70800,70700,70900,70700,2161
|
|
20250409,131200,45894600300,70800,70900,70900,70800,1239
|
|
20250409,131100,45806842700,70800,70900,70900,70700,1577
|
|
20250409,131000,45695191500,70900,70600,70900,70600,7215
|
|
20250409,130900,45184662500,70700,70700,70700,70600,213
|
|
20250409,130800,45169605700,70600,70700,70700,70600,440
|
|
20250409,130700,45138533200,70600,70600,70700,70600,308
|
|
20250409,130600,45116787700,70600,70600,70700,70600,1955
|
|
20250409,130500,44978707300,70700,70700,70700,70600,670
|
|
20250409,130400,44931373200,70600,70600,70600,70600,580
|
|
20250409,130300,44890425200,70700,70500,70700,70500,3022
|
|
20250409,130200,44677080600,70500,70500,70600,70500,312
|
|
20250409,130100,44655075900,70500,70600,70700,70500,2502
|
|
20250409,130000,44478519800,70600,70600,70600,70500,520
|
|
20250409,125900,44441832500,70600,70500,70600,70400,2205
|
|
20250409,125800,44286407600,70500,70600,70600,70500,2694
|
|
20250409,125700,44096439100,70500,70600,70600,70500,6361
|
|
20250409,125600,43647861600,70600,70550,70600,70500,3497
|
|
20250409,125500,43401065200,70500,70500,70600,70500,1140
|
|
20250409,125400,43320685600,70500,70500,70600,70500,905
|
|
20250409,125300,43256845000,70500,70500,70600,70500,1140
|
|
20250409,125200,43176407700,70500,70500,70600,70500,2106
|
|
20250409,125100,43027809000,70500,70500,70600,70500,474
|
|
20250409,125000,42994389400,70600,70400,70600,70400,1128
|
|
20250409,124900,42914859700,70500,70600,70600,70400,7981
|
|
20250409,124800,42352116400,70600,70600,70600,70500,586
|
|
20250409,124700,42310754450,70600,70500,70600,70500,2737
|
|
20250409,124600,42117566050,70500,70500,70600,70500,204
|
|
20250409,124500,42103181300,70500,70500,70600,70500,89
|
|
20250409,124400,42096903300,70600,70500,70600,70500,195
|
|
20250409,124300,42083148000,70500,70600,70600,70500,97
|
|
20250409,124200,42076307100,70500,70500,70600,70500,147
|
|
20250409,124100,42065941500,70500,70500,70600,70500,2131
|
|
20250409,124000,41915689200,70600,70500,70600,70500,394
|
|
20250409,123900,41887893700,70500,70500,70600,70500,629
|
|
20250409,123800,41843525900,70600,70600,70600,70500,1140
|
|
20250409,123700,41763094400,70500,70500,70600,70500,87
|
|
20250409,123600,41756959200,70500,70700,70700,70500,4727
|
|
20250409,123500,41423227500,70700,70800,70800,70600,5687
|
|
20250409,123400,41021131200,70800,70700,70800,70700,47
|
|
20250409,123300,41017804700,70800,70700,70800,70700,803
|
|
20250409,123200,40961008900,70700,70700,70800,70600,1230
|
|
20250409,123100,40874050600,70700,70600,70800,70600,4006
|
|
20250409,123000,40590764500,70700,70800,70800,70600,5744
|
|
20250409,122900,40184683000,70700,70700,70800,70700,427
|
|
20250409,122800,40154472300,70800,70800,70800,70700,459
|
|
20250409,122700,40122009200,70800,70700,70900,70700,4634
|
|
20250409,122600,39793953700,70700,70700,70800,70700,23
|
|
20250409,122500,39792327100,70700,70700,70800,70700,702
|
|
20250409,122400,39742680200,70700,70600,70800,70600,5697
|
|
20250409,122300,39339809200,70600,70700,70700,70600,194
|
|
20250409,122200,39326098800,70700,70700,70700,70600,332
|
|
20250409,122100,39302652100,70600,70600,70700,70600,461
|
|
20250409,122000,39270079300,70600,70600,70700,70600,669
|
|
20250409,121900,39222832000,70600,70700,70700,70600,1197
|
|
20250409,121800,39138318200,70700,70900,70900,70700,9427
|
|
20250409,121700,38471242600,70800,70800,70900,70800,567
|
|
20250409,121600,38431086050,70800,70600,70900,70600,10780
|
|
20250409,121500,37668484600,70600,70600,70700,70600,442
|
|
20250409,121400,37637259700,70600,70600,70700,70600,153
|
|
20250409,121300,37626452100,70600,70600,70700,70600,1204
|
|
20250409,121200,37541426000,70600,70700,70700,70600,133
|
|
20250409,121100,37532033000,70600,70700,70700,70600,145
|
|
20250409,121000,37521787100,70600,70600,70700,70600,504
|
|
20250409,120900,37486204400,70600,70700,70700,70600,703
|
|
20250409,120800,37436532000,70800,70600,70800,70500,1998
|
|
20250409,120700,37295326200,70500,70500,70700,70500,3270
|
|
20250409,120600,37064441700,70500,70600,70700,70500,4619
|
|
20250409,120500,36738346500,70700,70600,70700,70600,1806
|
|
20250409,120400,36610802100,70700,70700,70700,70600,925
|
|
20250409,120300,36545462800,70700,70700,70800,70700,3654
|
|
20250409,120200,36287108800,70700,70700,70800,70700,119
|
|
20250409,120100,36278690400,70700,70600,70800,70600,676
|
|
20250409,120000,36230895900,70600,70800,70800,70600,5662
|
|
20250409,115900,35830540900,70700,70800,70800,70700,378
|
|
20250409,115800,35803808500,70800,70700,70800,70700,550
|
|
20250409,115700,35764897700,70700,70700,70800,70700,356
|
|
20250409,115600,35739721600,70800,70700,70800,70700,189
|
|
20250409,115500,35726353200,70700,70700,70800,70700,743
|
|
20250409,115400,35673806200,70700,70700,70800,70700,959
|
|
20250409,115300,35605995200,70800,70800,70800,70700,744
|
|
20250409,115200,35553370200,70800,70800,70800,70700,261
|
|
20250409,115100,35534914500,70800,70800,70900,70700,3511
|
|
20250409,115000,35286328900,70800,70700,70900,70700,1922
|
|
20250409,114900,35150253000,70700,70900,70900,70700,4427
|
|
20250409,114800,34836827400,70800,70800,70900,70800,735
|
|
20250409,114700,34784780300,70800,70850,70900,70800,205
|
|
20250409,114600,34770252750,70900,70800,70900,70800,569
|
|
20250409,114500,34729956250,70700,70700,70800,70600,970
|
|
20250409,114400,34661346150,70600,70700,70700,70600,215
|
|
20250409,114300,34646153750,70700,70600,70700,70600,1465
|
|
20250409,114200,34542592250,70600,70700,70800,70600,1929
|
|
20250409,114100,34406197050,70700,70700,70800,70700,301
|
|
20250409,114000,34384912700,70700,70700,70800,70700,787
|
|
20250409,113900,34329248100,70800,70800,70800,70700,2565
|
|
20250409,113800,34147896500,70700,70800,70800,70700,251
|
|
20250409,113700,34130137300,70800,70700,70900,70700,8686
|
|
20250409,113600,33515452800,70600,70700,70700,70600,976
|
|
20250409,113500,33446473300,70600,70600,70700,70600,439
|
|
20250409,113400,33415469700,70600,70700,70700,70600,350
|
|
20250409,113300,33390744000,70700,70700,70700,70600,588
|
|
20250409,113200,33349217400,70700,70600,70700,70600,375
|
|
20250409,113100,33322738700,70700,70600,70700,70600,3498
|
|
20250409,113000,33075737700,70700,70400,70700,70400,3894
|
|
20250409,112900,32801057600,70400,70500,70500,70400,861
|
|
20250409,112800,32740397400,70400,70400,70500,70400,657
|
|
20250409,112700,32694117500,70400,70400,70500,70400,326
|
|
20250409,112600,32671167000,70400,70500,70500,70400,385
|
|
20250409,112500,32644056800,70400,70500,70500,70400,390
|
|
20250409,112400,32616580700,70400,70500,70500,70400,462
|
|
20250409,112300,32584048000,70500,70500,70500,70400,325
|
|
20250409,112200,32561152400,70400,70400,70500,70400,661
|
|
20250409,112100,32514611150,70400,70500,70600,70400,4104
|
|
20250409,112000,32225313350,70500,70600,70700,70500,1346
|
|
20250409,111900,32130321150,70500,70500,70600,70500,1419
|
|
20250409,111800,32030160450,70500,70500,70600,70500,1024
|
|
20250409,111700,31957879350,70500,70500,70600,70500,872
|
|
20250409,111600,31896347750,70500,70600,70600,70500,328
|
|
20250409,111500,31873205350,70600,70500,70600,70500,339
|
|
20250409,111400,31849281050,70500,70500,70600,70500,101
|
|
20250409,111300,31842159750,70600,70550,70600,70500,603
|
|
20250409,111200,31799612250,70600,70500,70600,70500,854
|
|
20250409,111100,31739336050,70600,70550,70600,70500,189
|
|
20250409,111000,31725995900,70550,70500,70700,70500,1004
|
|
20250409,110900,31655133250,70600,70600,70600,70500,769
|
|
20250409,110800,31600860350,70600,70500,70700,70500,2447
|
|
20250409,110700,31428106650,70500,70500,70600,70400,354
|
|
20250409,110600,31403157950,70400,70500,70500,70400,2252
|
|
20250409,110500,31244403150,70400,70500,70500,70400,633
|
|
20250409,110400,31199826850,70400,70500,70500,70400,644
|
|
20250409,110300,31154478150,70500,70500,70600,70400,1862
|
|
20250409,110200,31023221950,70400,70500,70600,70400,1838
|
|
20250409,110100,30893639050,70500,70500,70600,70500,1831
|
|
20250409,110000,30764503950,70500,70400,70600,70400,3955
|
|
20250409,105900,30485697850,70400,70400,70500,70400,974
|
|
20250409,105800,30417115900,70500,70500,70500,70400,512
|
|
20250409,105700,30381058200,70400,70400,70500,70400,793
|
|
20250409,105600,30325230600,70400,70400,70500,70400,489
|
|
20250409,105500,30290797000,70400,70500,70500,70400,3089
|
|
20250409,105400,30073053800,70500,70500,70600,70500,899
|
|
20250409,105300,30009666800,70500,70600,70600,70500,649
|
|
20250409,105200,29963898900,70600,70500,70600,70500,1256
|
|
20250409,105100,29875268400,70500,70600,70600,70500,242
|
|
20250409,105000,29858203150,70600,70500,70600,70500,2418
|
|
20250409,104900,29687703850,70600,70400,70600,70400,3547
|
|
20250409,104800,29437648250,70400,70400,70400,70300,1722
|
|
20250409,104700,29316465550,70400,70400,70400,70300,1720
|
|
20250409,104600,29195432000,70400,70300,70400,70300,2827
|
|
20250409,104500,28996430900,70400,70300,70500,70300,2667
|
|
20250409,104400,28808682100,70400,70300,70400,70300,3078
|
|
20250409,104300,28592079500,70300,70300,70400,70300,533
|
|
20250409,104200,28554608050,70300,70300,70400,70300,723
|
|
20250409,104100,28503773300,70300,70300,70400,70300,2388
|
|
20250409,104000,28335885900,70300,70400,70500,70300,11387
|
|
20250409,103900,27534229550,70400,70300,70500,70200,4980
|
|
20250409,103800,27183978350,70300,70400,70450,70300,2085
|
|
20250409,103700,27037220800,70400,70500,70500,70400,928
|
|
20250409,103600,26971879100,70500,70400,70500,70400,191
|
|
20250409,103500,26958429800,70400,70200,70600,70200,5491
|
|
20250409,103400,26571486300,70200,70300,70300,70200,1216
|
|
20250409,103300,26486018500,70300,70200,70400,70200,1622
|
|
20250409,103200,26371976600,70200,70100,70300,70100,1628
|
|
20250409,103100,26257712100,70100,70300,70300,70100,146
|
|
20250409,103000,26247473050,70100,70100,70300,70000,4548
|
|
20250409,102900,25928554350,70100,70000,70100,69900,2645
|
|
20250409,102800,25743392450,69900,69900,70000,69900,984
|
|
20250409,102700,25674517850,70000,69900,70000,69900,1650
|
|
20250409,102600,25559043750,69900,69900,70000,69900,296
|
|
20250409,102500,25538353150,70000,69900,70000,69900,444
|
|
20250409,102400,25507299050,69900,70000,70000,69900,680
|
|
20250409,102300,25459765600,69900,69900,70100,69900,3530
|
|
20250409,102200,25212634700,70000,70000,70000,69900,90
|
|
20250409,102100,25206336000,70000,69900,70000,69900,2167
|
|
20250409,102000,25054664000,70000,70000,70000,69900,244
|
|
20250409,101900,25037597300,70000,70000,70100,69900,2634
|
|
20250409,101800,24853196500,70000,70100,70100,69900,6632
|
|
20250409,101700,24389131100,70100,70300,70300,70100,5014
|
|
20250409,101600,24037062550,70300,70100,70300,70100,6515
|
|
20250409,101500,23579894850,70100,70000,70100,70000,1040
|
|
20250409,101400,23507041850,70100,70100,70100,70000,348
|
|
20250409,101300,23482661250,70100,70100,70100,70000,2878
|
|
20250409,101200,23280954450,70000,70000,70100,70000,276
|
|
20250409,101100,23261629550,70100,70000,70100,70000,418
|
|
20250409,101000,23232352150,70000,70100,70200,70000,6581
|
|
20250409,100900,22771087450,70100,70200,70200,70100,626
|
|
20250409,100800,22727174250,70200,70100,70200,70100,2087
|
|
20250409,100700,22580694150,70100,70100,70200,70100,608
|
|
20250409,100600,22538058850,70200,70100,70200,70100,613
|
|
20250409,100500,22495059050,70200,70000,70200,70000,4053
|
|
20250409,100400,22210936650,70000,70100,70200,70000,1791
|
|
20250409,100300,22085422750,70100,70100,70300,70000,2720
|
|
20250409,100200,21894715050,70100,70000,70100,70000,1565
|
|
20250409,100100,21785078950,70000,70000,70100,70000,837
|
|
20250409,100000,21726469150,70000,70000,70200,70000,2545
|
|
20250409,095900,21548079350,70000,70100,70100,70000,3141
|
|
20250409,095800,21328119150,70000,70000,70200,70000,8887
|
|
20250409,095700,20705441950,70000,70000,70000,69900,1465
|
|
20250409,095600,20602931350,70000,70000,70100,69900,3816
|
|
20250409,095500,20335831350,70000,69900,70000,69900,1090
|
|
20250409,095400,20259597450,69900,69900,70000,69800,2229
|
|
20250409,095300,20103778250,69800,69800,69900,69800,1475
|
|
20250409,095200,20000808650,69800,69800,70100,69700,9681
|
|
20250409,095100,19323742400,69700,69700,69900,69700,2632
|
|
20250409,095000,19140155300,69700,69700,69800,69600,3942
|
|
20250409,094900,18865435800,69700,69600,69700,69600,1408
|
|
20250409,094800,18767419600,69700,69600,69700,69600,1336
|
|
20250409,094700,18674403700,69600,69600,69700,69600,2885
|
|
20250409,094600,18473400100,69600,69500,69800,69500,2099
|
|
20250409,094500,18327222300,69600,69600,69700,69500,3517
|
|
20250409,094400,18082405500,69600,69800,69800,69600,3529
|
|
20250409,094300,17836496250,69700,69700,69800,69700,2486
|
|
20250409,094200,17663133750,69700,69700,69700,69600,2654
|
|
20250409,094100,17478251250,69600,69500,69700,69500,1605
|
|
20250409,094000,17366586050,69500,69400,69700,69400,5863
|
|
20250409,093900,16958807150,69400,69500,69500,69400,1054
|
|
20250409,093800,16885617550,69400,69500,69600,69400,1956
|
|
20250409,093700,16749725750,69600,69500,69600,69500,6239
|
|
20250409,093600,16315759800,69500,69600,69600,69500,1026
|
|
20250409,093500,16244417100,69500,69500,69600,69500,1650
|
|
20250409,093400,16129703900,69600,69500,69600,69400,3557
|
|
20250409,093300,15882474100,69500,69500,69600,69400,5689
|
|
20250409,093200,15487143150,69600,69600,69600,69500,1600
|
|
20250409,093100,15375888050,69600,69600,69600,69500,2195
|
|
20250409,093000,15223240750,69500,69400,69600,69400,2499
|
|
20250409,092900,15049625050,69400,69400,69500,69300,11914
|
|
20250409,092800,14223197250,69500,69700,69700,69400,7558
|
|
20250409,092700,13697696100,69700,69600,69700,69500,2514
|
|
20250409,092600,13522713650,69600,69700,69700,69500,2975
|
|
20250409,092500,13315710450,69600,69700,69700,69600,662
|
|
20250409,092400,13269598050,69600,69600,69700,69500,1283
|
|
20250409,092300,13180270850,69600,69700,69700,69500,1606
|
|
20250409,092200,13068493800,69600,69600,69600,69500,3668
|
|
20250409,092100,12813272900,69600,69600,69700,69500,4794
|
|
20250409,092000,12479523000,69700,69800,69900,69700,2629
|
|
20250409,091900,12296101600,69900,69700,70000,69700,2153
|
|
20250409,091800,12145761100,69800,69700,69900,69700,2868
|
|
20250409,091700,11945552400,69700,69800,69900,69600,5200
|
|
20250409,091600,11583084500,69900,69900,70000,69700,3727
|
|
20250409,091500,11322888950,69900,70000,70100,69600,7796
|
|
20250409,091400,10778331600,70000,70000,70100,69900,2666
|
|
20250409,091300,10591724300,70000,70000,70100,69900,3714
|
|
20250409,091200,10331831500,70000,70200,70200,70000,3201
|
|
20250409,091100,10107472100,70100,70100,70200,70000,3222
|
|
20250409,091000,9881613500,70100,70000,70200,69900,3505
|
|
20250409,090900,9636056000,69900,69900,70000,69900,1260
|
|
20250409,090800,9547972900,70000,69900,70000,69800,10476
|
|
20250409,090700,8816242800,69900,69900,70000,69900,5771
|
|
20250409,090600,8412758650,69900,69800,69950,69800,3002
|
|
20250409,090500,8203051850,69900,69900,69900,69800,4285
|
|
20250409,090400,7903832650,69900,69800,70100,69700,5387
|
|
20250409,090300,7527288750,69700,69900,69900,69500,8195
|
|
20250409,090200,6956479700,69900,70100,70200,69700,10500
|
|
20250409,090100,6221684400,70100,70100,70300,70100,3857
|
|
20250409,090000,5951154600,70200,70500,70500,70100,84433
|