564 lines
28 KiB
CSV
564 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,182100,4812476413,3570,3570,3570,3570,10140
|
|
20250414,182000,4812476413,3570,3570,3570,3570,0
|
|
20250414,181900,4812476413,3570,3570,3570,3570,0
|
|
20250414,181800,4812476413,3570,3570,3570,3570,0
|
|
20250414,181700,4812476413,3570,3570,3570,3570,0
|
|
20250414,181600,4812476413,3570,3570,3570,3570,0
|
|
20250414,181500,4812476413,3570,3570,3570,3570,0
|
|
20250414,181400,4812476413,3570,3570,3570,3570,0
|
|
20250414,181300,4812476413,3570,3570,3570,3570,0
|
|
20250414,181200,4812476413,3570,3570,3570,3570,0
|
|
20250414,181100,4812476413,3570,3570,3570,3570,0
|
|
20250414,181000,4812476413,3570,3570,3570,3570,0
|
|
20250414,180900,4812476413,3570,3570,3570,3570,0
|
|
20250414,180800,4812476413,3570,3570,3570,3570,0
|
|
20250414,180700,4812476413,3570,3570,3570,3570,0
|
|
20250414,180600,4812476413,3570,3570,3570,3570,0
|
|
20250414,180500,4812476413,3570,3570,3570,3570,0
|
|
20250414,180400,4812476413,3570,3570,3570,3570,0
|
|
20250414,180300,4812476413,3570,3570,3570,3570,0
|
|
20250414,180200,4812476413,3570,3570,3570,3570,0
|
|
20250414,180100,4812476413,3570,3570,3570,3570,0
|
|
20250414,180000,4812476413,3570,3570,3570,3570,0
|
|
20250414,175900,4812476413,3570,3570,3570,3570,0
|
|
20250414,175800,4812476413,3570,3570,3570,3570,0
|
|
20250414,175700,4812476413,3570,3570,3570,3570,0
|
|
20250414,175600,4812476413,3570,3570,3570,3570,0
|
|
20250414,175500,4812476413,3570,3570,3570,3570,0
|
|
20250414,175400,4812476413,3570,3570,3570,3570,0
|
|
20250414,175300,4812476413,3570,3570,3570,3570,0
|
|
20250414,175200,4812476413,3570,3570,3570,3570,0
|
|
20250414,175100,4812476413,3570,3570,3570,3570,10140
|
|
20250414,175000,4812476413,3570,3570,3570,3570,0
|
|
20250414,174900,4812476413,3570,3570,3570,3570,0
|
|
20250414,174800,4812476413,3570,3570,3570,3570,0
|
|
20250414,174700,4812476413,3570,3570,3570,3570,0
|
|
20250414,174600,4812476413,3570,3570,3570,3570,0
|
|
20250414,174500,4812476413,3570,3570,3570,3570,0
|
|
20250414,174400,4812476413,3570,3570,3570,3570,0
|
|
20250414,174300,4812476413,3570,3570,3570,3570,0
|
|
20250414,174200,4812476413,3570,3570,3570,3570,0
|
|
20250414,174100,4812476413,3570,3570,3570,3570,0
|
|
20250414,174000,4812476413,3570,3570,3570,3570,0
|
|
20250414,173900,4812476413,3570,3570,3570,3570,0
|
|
20250414,173800,4812476413,3570,3570,3570,3570,0
|
|
20250414,173700,4812476413,3570,3570,3570,3570,0
|
|
20250414,173600,4812476413,3570,3570,3570,3570,0
|
|
20250414,173500,4812476413,3570,3570,3570,3570,0
|
|
20250414,173400,4812476413,3570,3570,3570,3570,0
|
|
20250414,173300,4812476413,3570,3570,3570,3570,0
|
|
20250414,173200,4812476413,3570,3570,3570,3570,0
|
|
20250414,173100,4812476413,3570,3570,3570,3570,0
|
|
20250414,173000,4812476413,3570,3570,3570,3570,0
|
|
20250414,172900,4812476413,3570,3570,3570,3570,0
|
|
20250414,172800,4812476413,3570,3570,3570,3570,0
|
|
20250414,172700,4812476413,3570,3570,3570,3570,0
|
|
20250414,172600,4812476413,3570,3570,3570,3570,0
|
|
20250414,172500,4812476413,3570,3570,3570,3570,0
|
|
20250414,172400,4812476413,3570,3570,3570,3570,0
|
|
20250414,172300,4812476413,3570,3570,3570,3570,0
|
|
20250414,172200,4812476413,3570,3570,3570,3570,0
|
|
20250414,172100,4812476413,3570,3570,3570,3570,10140
|
|
20250414,172000,4812476413,3570,3570,3570,3570,0
|
|
20250414,171900,4812476413,3570,3570,3570,3570,0
|
|
20250414,171800,4812476413,3570,3570,3570,3570,0
|
|
20250414,171700,4812476413,3570,3570,3570,3570,0
|
|
20250414,171600,4812476413,3570,3570,3570,3570,0
|
|
20250414,171500,4812476413,3570,3570,3570,3570,0
|
|
20250414,171400,4812476413,3570,3570,3570,3570,0
|
|
20250414,171300,4812476413,3570,3570,3570,3570,0
|
|
20250414,171200,4812476413,3570,3570,3570,3570,0
|
|
20250414,171100,4812476413,3570,3570,3570,3570,0
|
|
20250414,171000,4812476413,3570,3570,3570,3570,0
|
|
20250414,170900,4812476413,3570,3570,3570,3570,0
|
|
20250414,170800,4812476413,3570,3570,3570,3570,0
|
|
20250414,170700,4812476413,3570,3570,3570,3570,0
|
|
20250414,170600,4812476413,3570,3570,3570,3570,0
|
|
20250414,170500,4812476413,3570,3570,3570,3570,0
|
|
20250414,170400,4812476413,3570,3570,3570,3570,0
|
|
20250414,170300,4812476413,3570,3570,3570,3570,0
|
|
20250414,170200,4812476413,3570,3570,3570,3570,0
|
|
20250414,170100,4812476413,3570,3570,3570,3570,0
|
|
20250414,170000,4812476413,3570,3570,3570,3570,0
|
|
20250414,165900,4812476413,3570,3570,3570,3570,0
|
|
20250414,165800,4812476413,3570,3570,3570,3570,0
|
|
20250414,165700,4812476413,3570,3570,3570,3570,0
|
|
20250414,165600,4812476413,3570,3570,3570,3570,0
|
|
20250414,165500,4812476413,3570,3570,3570,3570,0
|
|
20250414,165400,4812476413,3570,3570,3570,3570,0
|
|
20250414,165300,4812476413,3570,3570,3570,3570,0
|
|
20250414,165200,4812476413,3570,3570,3570,3570,0
|
|
20250414,165100,4812476413,3570,3570,3570,3570,10140
|
|
20250414,165000,4812476413,3570,3570,3570,3570,0
|
|
20250414,164900,4812476413,3570,3570,3570,3570,0
|
|
20250414,164800,4812476413,3570,3570,3570,3570,0
|
|
20250414,164700,4812476413,3570,3570,3570,3570,0
|
|
20250414,164600,4812476413,3570,3570,3570,3570,0
|
|
20250414,164500,4812476413,3570,3570,3570,3570,0
|
|
20250414,164400,4812476413,3570,3570,3570,3570,0
|
|
20250414,164300,4812476413,3570,3570,3570,3570,0
|
|
20250414,164200,4812476413,3570,3570,3570,3570,0
|
|
20250414,164100,4812476413,3570,3570,3570,3570,0
|
|
20250414,164000,4812476413,3570,3570,3570,3570,0
|
|
20250414,163900,4812476413,3570,3570,3570,3570,0
|
|
20250414,163800,4812476413,3570,3570,3570,3570,0
|
|
20250414,163700,4812476413,3570,3570,3570,3570,0
|
|
20250414,163600,4812476413,3570,3570,3570,3570,0
|
|
20250414,163500,4812476413,3570,3570,3570,3570,0
|
|
20250414,163400,4812476413,3570,3570,3570,3570,0
|
|
20250414,163300,4812476413,3570,3570,3570,3570,0
|
|
20250414,163200,4812476413,3570,3570,3570,3570,0
|
|
20250414,163100,4812476413,3570,3570,3570,3570,0
|
|
20250414,163000,4812476413,3570,3570,3570,3570,0
|
|
20250414,162900,4812476413,3570,3570,3570,3570,0
|
|
20250414,162800,4812476413,3570,3570,3570,3570,0
|
|
20250414,162700,4812476413,3570,3570,3570,3570,0
|
|
20250414,162600,4812476413,3570,3570,3570,3570,0
|
|
20250414,162500,4812476413,3570,3570,3570,3570,0
|
|
20250414,162400,4812476413,3570,3570,3570,3570,0
|
|
20250414,162300,4812476413,3570,3570,3570,3570,0
|
|
20250414,162200,4812476413,3570,3570,3570,3570,0
|
|
20250414,162100,4812476413,3570,3570,3570,3570,10140
|
|
20250414,162000,4812476413,3570,3570,3570,3570,0
|
|
20250414,161900,4812476413,3570,3570,3570,3570,0
|
|
20250414,161800,4812476413,3570,3570,3570,3570,0
|
|
20250414,161700,4812476413,3570,3570,3570,3570,0
|
|
20250414,161600,4812476413,3570,3570,3570,3570,0
|
|
20250414,161500,4812476413,3570,3570,3570,3570,0
|
|
20250414,161400,4812476413,3570,3570,3570,3570,0
|
|
20250414,161300,4812476413,3570,3570,3570,3570,0
|
|
20250414,161200,4812476413,3570,3570,3570,3570,0
|
|
20250414,161100,4812476413,3570,3570,3570,3570,0
|
|
20250414,161000,4812476413,3570,3570,3570,3570,0
|
|
20250414,160900,4812476413,3570,3570,3570,3570,0
|
|
20250414,160800,4812476413,3570,3570,3570,3570,0
|
|
20250414,160700,4812476413,3570,3570,3570,3570,0
|
|
20250414,160600,4812476413,3570,3570,3570,3570,0
|
|
20250414,160500,4812476413,3570,3570,3570,3570,0
|
|
20250414,160400,4812476413,3570,3570,3570,3570,0
|
|
20250414,160300,4812476413,3570,3570,3570,3570,0
|
|
20250414,160200,4812476413,3570,3570,3570,3570,0
|
|
20250414,160100,4812476413,3570,3570,3570,3570,0
|
|
20250414,160000,4812476413,3570,3570,3570,3570,0
|
|
20250414,155900,4812476413,3570,3570,3570,3570,0
|
|
20250414,155800,4812476413,3570,3570,3570,3570,0
|
|
20250414,155700,4812476413,3570,3570,3570,3570,0
|
|
20250414,155600,4812476413,3570,3570,3570,3570,0
|
|
20250414,155500,4812476413,3570,3570,3570,3570,0
|
|
20250414,155400,4812476413,3570,3570,3570,3570,0
|
|
20250414,155300,4812476413,3570,3570,3570,3570,0
|
|
20250414,155200,4812476413,3570,3570,3570,3570,0
|
|
20250414,155100,4812476413,3570,3570,3570,3570,10140
|
|
20250414,155000,4812476413,3570,3570,3570,3570,0
|
|
20250414,154900,4812476413,3570,3570,3570,3570,0
|
|
20250414,154800,4812476413,3570,3570,3570,3570,0
|
|
20250414,154700,4812476413,3570,3570,3570,3570,0
|
|
20250414,154600,4812476413,3570,3570,3570,3570,0
|
|
20250414,154500,4812476413,3570,3570,3570,3570,0
|
|
20250414,154400,4812476413,3570,3570,3570,3570,0
|
|
20250414,154300,4812476413,3570,3570,3570,3570,0
|
|
20250414,154200,4812476413,3570,3570,3570,3570,0
|
|
20250414,154100,4812476413,3570,3570,3570,3570,0
|
|
20250414,154000,4812476413,3570,3570,3570,3570,0
|
|
20250414,153900,4812476413,3570,3570,3570,3570,0
|
|
20250414,153800,4812476413,3570,3570,3570,3570,0
|
|
20250414,153700,4812476413,3570,3570,3570,3570,0
|
|
20250414,153600,4812476413,3570,3570,3570,3570,0
|
|
20250414,153500,4812476413,3570,3570,3570,3570,0
|
|
20250414,153400,4812476413,3570,3570,3570,3570,0
|
|
20250414,153300,4812476413,3570,3570,3570,3570,0
|
|
20250414,153200,4812476413,3570,3570,3570,3570,0
|
|
20250414,153100,4812476413,3570,3570,3570,3570,0
|
|
20250414,153000,4812476413,3570,3570,3570,3570,10140
|
|
20250414,152900,4776276613,3500,3500,3500,3500,0
|
|
20250414,152800,4776276613,3500,3500,3500,3500,0
|
|
20250414,152700,4776276613,3500,3500,3500,3500,0
|
|
20250414,152600,4776276613,3500,3500,3500,3500,0
|
|
20250414,152500,4776276613,3500,3500,3500,3500,0
|
|
20250414,152400,4776276613,3500,3500,3500,3500,0
|
|
20250414,152300,4776276613,3500,3500,3500,3500,0
|
|
20250414,152200,4776276613,3500,3500,3500,3500,0
|
|
20250414,152100,4776276613,3500,3500,3500,3500,0
|
|
20250414,152000,4776276613,3500,3500,3500,3500,0
|
|
20250414,151900,4776276613,3500,3505,3505,3500,6351
|
|
20250414,151800,4754035883,3510,3515,3515,3510,132
|
|
20250414,151700,4753572558,3510,3510,3510,3510,15
|
|
20250414,151600,4753519908,3510,3510,3510,3505,601
|
|
20250414,151500,4751410423,3505,3510,3510,3505,21
|
|
20250414,151400,4751336813,3505,3520,3520,3505,443
|
|
20250414,151300,4749782838,3505,3520,3520,3505,54
|
|
20250414,151200,4749593553,3505,3520,3520,3505,369
|
|
20250414,151100,4748300183,3500,3520,3520,3500,2722
|
|
20250414,151000,4738759833,3515,3510,3515,3505,2389
|
|
20250414,150900,4730365558,3505,3515,3515,3505,2330
|
|
20250414,150800,4722193058,3515,3515,3515,3510,632
|
|
20250414,150700,4719974153,3515,3525,3525,3510,828
|
|
20250414,150600,4717064303,3520,3525,3525,3515,5179
|
|
20250414,150500,4698847128,3520,3522,3522,3515,774
|
|
20250414,150400,4696123461,3522,3530,3530,3522,5
|
|
20250414,150300,4696105837,3525,3535,3535,3525,84
|
|
20250414,150200,4695809712,3530,3525,3530,3525,1342
|
|
20250414,150100,4691077682,3520,3525,3525,3520,127
|
|
20250414,150000,4690630137,3525,3525,3525,3525,1
|
|
20250414,145900,4690626612,3525,3525,3525,3525,90
|
|
20250414,145800,4690309362,3520,3520,3520,3520,712
|
|
20250414,145700,4687803122,3520,3520,3520,3515,1577
|
|
20250414,145600,4682259952,3520,3525,3525,3520,1569
|
|
20250414,145500,4676736957,3525,3525,3525,3525,1020
|
|
20250414,145400,4673141457,3525,3530,3530,3520,1916
|
|
20250414,145300,4666384507,3520,3530,3530,3520,701
|
|
20250414,145200,4663912947,3520,3530,3530,3520,798
|
|
20250414,145100,4661103957,3520,3530,3530,3520,121
|
|
20250414,145000,4660678027,3520,3530,3535,3520,2600
|
|
20250414,144900,4651514992,3530,3540,3540,3530,1211
|
|
20250414,144800,4647240152,3530,3535,3535,3530,1782
|
|
20250414,144700,4640943282,3525,3535,3535,3525,501
|
|
20250414,144600,4639177247,3535,3525,3540,3525,65
|
|
20250414,144500,4638947607,3525,3535,3540,3525,3286
|
|
20250414,144400,4627328672,3535,3535,3535,3535,38
|
|
20250414,144300,4627194342,3540,3525,3540,3520,4918
|
|
20250414,144200,4609857477,3525,3525,3525,3525,1
|
|
20250414,144100,4609853952,3515,3520,3520,3510,271
|
|
20250414,144000,4608900542,3505,3510,3510,3505,1150
|
|
20250414,143900,4604869782,3510,3540,3540,3510,5318
|
|
20250414,143800,4586180042,3530,3545,3545,3530,2093
|
|
20250414,143700,4578785252,3540,3545,3545,3540,2021
|
|
20250414,143600,4571625897,3545,3545,3545,3540,4
|
|
20250414,143500,4571611722,3540,3550,3550,3540,5
|
|
20250414,143400,4571594002,3545,3540,3550,3535,3342
|
|
20250414,143300,4559764542,3540,3545,3550,3540,816
|
|
20250414,143200,4556872777,3545,3540,3545,3540,1336
|
|
20250414,143100,4552138267,3530,3545,3545,3530,1059
|
|
20250414,143000,4548395627,3545,3545,3545,3540,82
|
|
20250414,142900,4548104942,3545,3535,3545,3535,584
|
|
20250414,142800,4546035967,3530,3530,3530,3530,110
|
|
20250414,142700,4545647667,3530,3530,3535,3530,327
|
|
20250414,142600,4544493347,3530,3530,3530,3525,18
|
|
20250414,142500,4544429852,3525,3540,3540,3525,788
|
|
20250414,142400,4541647147,3525,3530,3530,3520,1353
|
|
20250414,142300,4536881777,3525,3530,3530,3525,1030
|
|
20250414,142200,4533251022,3525,3540,3540,3525,1559
|
|
20250414,142100,4527747447,3535,3545,3545,3535,801
|
|
20250414,142000,4524915222,3540,3550,3550,3540,871
|
|
20250414,141900,4521827537,3545,3565,3565,3545,2563
|
|
20250414,141800,4512728622,3550,3545,3550,3545,1046
|
|
20250414,141700,4509016097,3540,3535,3540,3535,209
|
|
20250414,141600,4508276242,3530,3540,3540,3530,370
|
|
20250414,141500,4506969492,3540,3540,3540,3540,396
|
|
20250414,141400,4505567652,3530,3550,3550,3530,6491
|
|
20250414,141300,4482621317,3535,3555,3560,3535,1777
|
|
20250414,141200,4476306292,3545,3560,3560,3545,162
|
|
20250414,141100,4475731977,3560,3570,3570,3545,541
|
|
20250414,141000,4473810637,3565,3565,3570,3565,1192
|
|
20250414,140900,4469561152,3565,3565,3565,3555,3927
|
|
20250414,140800,4455581917,3560,3565,3565,3555,267
|
|
20250414,140700,4454631442,3555,3565,3570,3550,1470
|
|
20250414,140600,4449404982,3560,3555,3560,3555,636
|
|
20250414,140500,4447141232,3555,3555,3555,3555,883
|
|
20250414,140400,4444002167,3555,3555,3555,3550,221
|
|
20250414,140300,4443217312,3555,3550,3555,3545,541
|
|
20250414,140200,4441298752,3545,3540,3545,3540,539
|
|
20250414,140100,4439388902,3530,3530,3537,3530,783
|
|
20250414,140000,4436623847,3525,3525,3540,3520,624
|
|
20250414,135900,4434424652,3525,3540,3540,3525,2872
|
|
20250414,135800,4424284147,3525,3540,3540,3520,4638
|
|
20250414,135700,4407924922,3540,3550,3550,3535,284
|
|
20250414,135600,4406919827,3545,3560,3560,3535,983
|
|
20250414,135500,4403435942,3560,3555,3560,3555,2442
|
|
20250414,135400,4394743702,3540,3570,3575,3540,507
|
|
20250414,135300,4392940112,3570,3575,3610,3570,4443
|
|
20250414,135200,4377021242,3575,3550,3580,3540,3121
|
|
20250414,135100,4365899802,3540,3535,3540,3535,265
|
|
20250414,135000,4364962927,3530,3525,3530,3525,1462
|
|
20250414,134900,4359809327,3525,3530,3535,3520,847
|
|
20250414,134800,4356823162,3535,3535,3535,3525,1415
|
|
20250414,134700,4351831017,3530,3545,3545,3530,1235
|
|
20250414,134600,4347463452,3545,3555,3555,3545,4785
|
|
20250414,134500,4330488922,3555,3530,3555,3530,2981
|
|
20250414,134400,4319929177,3520,3535,3535,3520,2848
|
|
20250414,134300,4309901952,3525,3535,3535,3520,5363
|
|
20250414,134200,4290956937,3530,3515,3530,3515,4255
|
|
20250414,134100,4275964892,3515,3520,3522,3510,8151
|
|
20250414,134000,4247318732,3520,3545,3550,3520,14020
|
|
20250414,133900,4197802991,3545,3555,3575,3510,16924
|
|
20250414,133800,4137840406,3555,3600,3600,3540,11001
|
|
20250414,133700,4098606416,3580,3560,3615,3560,9728
|
|
20250414,133600,4063733046,3565,3635,3635,3540,32245
|
|
20250414,133500,3948269291,3630,3645,3650,3615,5421
|
|
20250414,133400,3928582791,3645,3630,3650,3610,13118
|
|
20250414,133300,3881036821,3635,3670,3675,3630,16820
|
|
20250414,133200,3819600446,3665,3740,3745,3665,36703
|
|
20250414,133100,3683762781,3740,3630,3745,3630,42271
|
|
20250414,133000,3528010116,3630,3635,3640,3605,9915
|
|
20250414,132900,3492136981,3635,3635,3660,3625,15702
|
|
20250414,132800,3434902181,3635,3625,3710,3615,30193
|
|
20250414,132700,3324033701,3615,3625,3670,3595,25502
|
|
20250414,132600,3231568296,3630,3630,3675,3600,29907
|
|
20250414,132500,3122858911,3635,3655,3685,3595,58467
|
|
20250414,132400,2910347186,3635,3560,3660,3520,48653
|
|
20250414,132300,2736935596,3560,3605,3735,3475,165178
|
|
20250414,132200,2138522291,3605,3695,3750,3565,91448
|
|
20250414,132100,1801340021,3550,3550,3550,3550,0
|
|
20250414,132000,1801340021,3550,3415,3550,3415,29575
|
|
20250414,131900,1698332006,3415,3415,3415,3415,1
|
|
20250414,131800,1698328591,3410,3415,3415,3410,1042
|
|
20250414,131700,1694775366,3415,3415,3415,3415,1
|
|
20250414,131600,1694771951,3415,3420,3420,3415,12
|
|
20250414,131500,1694730966,3415,3415,3415,3415,2
|
|
20250414,131400,1694724136,3420,3420,3420,3420,1
|
|
20250414,131300,1694720716,3415,3420,3420,3415,43
|
|
20250414,131200,1694573861,3415,3420,3420,3415,1095
|
|
20250414,131100,1690834431,3420,3420,3420,3420,21
|
|
20250414,131000,1690762611,3415,3420,3420,3415,396
|
|
20250414,130900,1689410266,3420,3420,3420,3420,1
|
|
20250414,130800,1689406846,3420,3430,3430,3420,3163
|
|
20250414,130700,1678576946,3425,3425,3425,3425,217
|
|
20250414,130600,1677833721,3425,3425,3425,3425,140
|
|
20250414,130500,1677354221,3425,3430,3430,3425,3938
|
|
20250414,130400,1663866561,3430,3430,3430,3425,764
|
|
20250414,130300,1661247541,3425,3430,3430,3425,29
|
|
20250414,130200,1661148211,3430,3430,3430,3430,1
|
|
20250414,130100,1661144781,3430,3435,3435,3425,2419
|
|
20250414,130000,1652851581,3435,3430,3435,3430,49
|
|
20250414,125900,1652683481,3430,3430,3430,3430,118
|
|
20250414,125800,1652278741,3430,3430,3430,3430,311
|
|
20250414,125700,1651212011,3430,3430,3430,3430,156
|
|
20250414,125600,1650676931,3430,3430,3430,3430,1
|
|
20250414,125500,1650673501,3430,3430,3430,3430,140
|
|
20250414,125400,1650193301,3430,3430,3430,3430,763
|
|
20250414,125300,1647576211,3435,3435,3435,3435,149
|
|
20250414,125200,1647064396,3435,3435,3435,3430,138
|
|
20250414,125100,1646590866,3435,3435,3435,3435,2506
|
|
20250414,125000,1637982756,3440,3437,3440,3437,362
|
|
20250414,124900,1636737560,3440,3430,3440,3430,1079
|
|
20250414,124800,1633034140,3435,3430,3435,3430,447
|
|
20250414,124700,1631500825,3430,3430,3430,3425,412
|
|
20250414,124600,1630087690,3430,3420,3430,3420,2686
|
|
20250414,124500,1620884120,3425,3425,3425,3425,556
|
|
20250414,124400,1618979820,3425,3415,3425,3415,789
|
|
20250414,124300,1616281635,3415,3415,3415,3415,8
|
|
20250414,124200,1616254315,3420,3410,3420,3410,905
|
|
20250414,124100,1613164225,3415,3410,3415,3410,477
|
|
20250414,124000,1611535295,3415,3415,3415,3415,31
|
|
20250414,123900,1611429430,3415,3410,3415,3410,303
|
|
20250414,123800,1610396185,3410,3410,3410,3410,49
|
|
20250414,123700,1610229095,3420,3420,3420,3420,147
|
|
20250414,123600,1609726355,3420,3415,3420,3415,7
|
|
20250414,123500,1609702445,3420,3415,3420,3415,589
|
|
20250414,123400,1607691005,3415,3415,3415,3410,13
|
|
20250414,123300,1607646665,3410,3405,3410,3405,907
|
|
20250414,123200,1604558265,3405,3405,3405,3405,478
|
|
20250414,123100,1602930675,3415,3400,3415,3400,5145
|
|
20250414,123000,1585435575,3420,3420,3420,3420,2
|
|
20250414,122900,1585428735,3420,3420,3420,3420,212
|
|
20250414,122800,1584703695,3405,3415,3415,3405,2101
|
|
20250414,122700,1577545530,3425,3425,3425,3425,1
|
|
20250414,122600,1577542105,3425,3425,3425,3415,102
|
|
20250414,122500,1577193755,3415,3420,3420,3415,318
|
|
20250414,122400,1576107550,3420,3415,3420,3415,40
|
|
20250414,122300,1575970945,3415,3412,3415,3412,254
|
|
20250414,122200,1575104294,3415,3415,3415,3415,2
|
|
20250414,122100,1575097464,3415,3415,3415,3405,1639
|
|
20250414,122000,1569500339,3415,3415,3415,3415,0
|
|
20250414,121900,1569500339,3415,3415,3415,3415,36
|
|
20250414,121800,1569377399,3415,3405,3415,3405,571
|
|
20250414,121700,1567433134,3410,3410,3410,3410,103
|
|
20250414,121600,1567081904,3410,3415,3415,3410,4
|
|
20250414,121500,1567068249,3400,3420,3420,3400,1500
|
|
20250414,121400,1561960239,3420,3420,3420,3415,2753
|
|
20250414,121300,1552545709,3425,3425,3425,3425,166
|
|
20250414,121200,1551977159,3425,3425,3425,3420,470
|
|
20250414,121100,1550367839,3435,3425,3435,3425,2278
|
|
20250414,121000,1542544369,3435,3435,3435,3435,174
|
|
20250414,120900,1541946679,3435,3425,3435,3425,3201
|
|
20250414,120800,1530954134,3425,3420,3425,3420,1240
|
|
20250414,120700,1526710829,3420,3415,3420,3415,741
|
|
20250414,120600,1524178269,3415,3415,3415,3415,4
|
|
20250414,120500,1524164609,3415,3410,3415,3405,601
|
|
20250414,120400,1522117384,3415,3415,3415,3410,597
|
|
20250414,120300,1520081604,3415,3415,3415,3415,2
|
|
20250414,120200,1520074774,3415,3415,3415,3415,1
|
|
20250414,120100,1520071359,3415,3415,3415,3410,188
|
|
20250414,120000,1519430069,3415,3415,3415,3415,1
|
|
20250414,115900,1519426654,3420,3405,3420,3405,146
|
|
20250414,115800,1518929509,3410,3415,3415,3400,510
|
|
20250414,115700,1517193964,3420,3420,3420,3420,0
|
|
20250414,115600,1517193964,3420,3405,3420,3405,801
|
|
20250414,115500,1514461284,3405,3400,3405,3400,2
|
|
20250414,115400,1514454479,3405,3400,3405,3400,144
|
|
20250414,115300,1513964828,3405,3400,3405,3400,54
|
|
20250414,115200,1513781223,3405,3400,3405,3400,1949
|
|
20250414,115100,1507154618,3405,3405,3405,3405,2
|
|
20250414,115000,1507147808,3405,3405,3405,3405,2
|
|
20250414,114900,1507140998,3405,3405,3405,3405,273
|
|
20250414,114800,1506211433,3407,3405,3410,3400,1103
|
|
20250414,114700,1502460404,3405,3405,3410,3405,1219
|
|
20250414,114600,1498304709,3410,3410,3410,3410,110
|
|
20250414,114500,1497929609,3415,3405,3415,3405,3402
|
|
20250414,114400,1486328984,3400,3390,3400,3390,5407
|
|
20250414,114300,1467953209,3395,3390,3395,3390,642
|
|
20250414,114200,1465774244,3390,3390,3390,3390,102
|
|
20250414,114100,1465428464,3390,3390,3390,3390,1
|
|
20250414,114000,1465425074,3385,3390,3390,3385,757
|
|
20250414,113900,1462862609,3390,3390,3390,3390,175
|
|
20250414,113800,1462269359,3390,3390,3390,3390,1
|
|
20250414,113700,1462265969,3390,3385,3390,3385,41
|
|
20250414,113600,1462127179,3390,3385,3390,3385,2
|
|
20250414,113500,1462120404,3390,3385,3390,3385,538
|
|
20250414,113400,1460299269,3385,3385,3385,3385,2
|
|
20250414,113300,1460292499,3385,3385,3385,3385,12
|
|
20250414,113200,1460251879,3385,3385,3385,3380,323
|
|
20250414,113100,1459160079,3385,3385,3385,3385,502
|
|
20250414,113000,1457460809,3385,3380,3385,3380,144
|
|
20250414,112900,1456974084,3380,3370,3380,3370,668
|
|
20250414,112800,1454719654,3375,3375,3375,3375,1
|
|
20250414,112700,1454716279,3375,3375,3375,3375,7
|
|
20250414,112600,1454692654,3370,3375,3375,3370,41
|
|
20250414,112500,1454554459,3375,3375,3375,3370,19
|
|
20250414,112400,1454490409,3375,3375,3375,3375,153
|
|
20250414,112300,1453974034,3375,3370,3375,3370,230
|
|
20250414,112200,1453198794,3375,3375,3375,3370,9
|
|
20250414,112100,1453168449,3375,3365,3375,3365,70
|
|
20250414,112000,1452932709,3375,3370,3375,3365,14
|
|
20250414,111900,1452885579,3375,3375,3375,3375,2
|
|
20250414,111800,1452878829,3370,3355,3370,3355,1017
|
|
20250414,111700,1449458164,3365,3350,3365,3350,4954
|
|
20250414,111600,1432837734,3355,3350,3355,3350,361
|
|
20250414,111500,1431628379,3355,3355,3355,3355,1649
|
|
20250414,111400,1426095984,3365,3360,3365,3360,603
|
|
20250414,111300,1424069899,3350,3360,3360,3350,2769
|
|
20250414,111200,1414792199,3370,3370,3370,3360,152
|
|
20250414,111100,1414281459,3370,3370,3370,3360,1505
|
|
20250414,111000,1409220574,3370,3365,3370,3365,42
|
|
20250414,110900,1409079234,3365,3360,3365,3360,179
|
|
20250414,110800,1408477784,3350,3365,3365,3350,7023
|
|
20250414,110700,1384929779,3375,3370,3375,3360,755
|
|
20250414,110600,1382388954,3370,3370,3370,3370,8
|
|
20250414,110500,1382361994,3367,3365,3367,3365,179
|
|
20250414,110400,1381759455,3367,3372,3372,3367,1544
|
|
20250414,110300,1376555956,3370,3377,3377,3370,222
|
|
20250414,110200,1375807742,3377,3375,3377,3370,1399
|
|
20250414,110100,1371089965,3380,3385,3385,3380,218
|
|
20250414,110000,1370353120,3380,3385,3385,3380,37
|
|
20250414,105900,1370227970,3385,3385,3385,3380,2465
|
|
20250414,105800,1361889975,3385,3390,3395,3385,553
|
|
20250414,105700,1360017840,3395,3395,3400,3395,426
|
|
20250414,105600,1358571549,3395,3400,3400,3390,1865
|
|
20250414,105500,1352235595,3385,3390,3405,3385,1150
|
|
20250414,105400,1348335440,3405,3395,3405,3395,590
|
|
20250414,105300,1346332380,3405,3390,3405,3390,523
|
|
20250414,105200,1344559395,3405,3395,3405,3390,1299
|
|
20250414,105100,1340149885,3400,3410,3410,3400,1222
|
|
20250414,105000,1335995065,3410,3405,3410,3400,577
|
|
20250414,104900,1334030380,3410,3420,3435,3410,3602
|
|
20250414,104800,1321739700,3420,3420,3420,3410,9
|
|
20250414,104700,1321708950,3420,3415,3420,3415,110
|
|
20250414,104600,1321333275,3415,3415,3415,3415,2
|
|
20250414,104500,1321326445,3415,3415,3415,3415,100
|
|
20250414,104400,1320984945,3415,3420,3420,3410,149
|
|
20250414,104300,1320476830,3420,3410,3420,3410,378
|
|
20250414,104200,1319184710,3400,3405,3405,3400,459
|
|
20250414,104100,1317623300,3405,3405,3405,3405,31
|
|
20250414,104000,1317517745,3405,3415,3415,3395,1124
|
|
20250414,103900,1313692410,3420,3425,3425,3415,1346
|
|
20250414,103800,1309089350,3425,3435,3435,3420,913
|
|
20250414,103700,1305962925,3430,3430,3430,3430,381
|
|
20250414,103600,1304656095,3430,3430,3430,3420,781
|
|
20250414,103500,1301980780,3430,3435,3435,3430,301
|
|
20250414,103400,1300946850,3435,3435,3435,3435,71
|
|
20250414,103300,1300702965,3435,3470,3470,3425,2256
|
|
20250414,103200,1292946070,3475,3430,3475,3430,1805
|
|
20250414,103100,1286694890,3430,3430,3430,3430,5
|
|
20250414,103000,1286677740,3430,3430,3430,3420,21
|
|
20250414,102900,1286605790,3430,3400,3470,3395,5826
|
|
20250414,102800,1266665530,3405,3405,3405,3405,545
|
|
20250414,102700,1264809805,3405,3410,3410,3400,96
|
|
20250414,102600,1264483200,3410,3410,3410,3410,29
|
|
20250414,102500,1264384310,3410,3420,3420,3400,1576
|
|
20250414,102400,1259015360,3420,3420,3420,3410,3671
|
|
20250414,102300,1246474540,3420,3410,3420,3410,1263
|
|
20250414,102200,1242166490,3410,3400,3410,3400,2514
|
|
20250414,102100,1233618675,3400,3395,3400,3390,797
|
|
20250414,102000,1230912890,3395,3390,3395,3390,6178
|
|
20250414,101900,1209956820,3390,3385,3390,3385,548
|
|
20250414,101800,1208101835,3380,3385,3385,3380,281
|
|
20250414,101700,1207151820,3390,3390,3390,3390,1
|
|
20250414,101600,1207148430,3390,3380,3390,3380,2
|
|
20250414,101500,1207141660,3390,3390,3390,3380,1680
|
|
20250414,101400,1201460975,3390,3385,3390,3380,1771
|
|
20250414,101300,1195467520,3390,3390,3390,3385,29
|
|
20250414,101200,1195369250,3390,3390,3390,3385,130
|
|
20250414,101100,1194929110,3390,3385,3390,3385,15
|
|
20250414,101000,1194878265,3385,3380,3390,3380,3006
|
|
20250414,100900,1184711765,3385,3370,3385,3370,57
|
|
20250414,100800,1184519645,3385,3375,3385,3370,2514
|
|
20250414,100700,1176021975,3385,3375,3385,3375,6461
|
|
20250414,100600,1154196630,3375,3370,3375,3370,1041
|
|
20250414,100500,1150688450,3375,3375,3380,3370,773
|
|
20250414,100400,1148079985,3375,3380,3380,3375,116
|
|
20250414,100300,1147688455,3380,3370,3380,3370,411
|
|
20250414,100200,1146302705,3380,3385,3385,3370,2544
|
|
20250414,100100,1137707940,3385,3380,3385,3380,18
|
|
20250414,100000,1137647060,3385,3380,3385,3380,755
|
|
20250414,095900,1135095105,3385,3390,3390,3385,771
|
|
20250414,095800,1132485265,3390,3385,3390,3385,111
|
|
20250414,095700,1132109525,3385,3385,3390,3385,61
|
|
20250414,095600,1131903035,3390,3385,3390,3385,27
|
|
20250414,095500,1131811635,3390,3390,3390,3385,326
|
|
20250414,095400,1130707865,3390,3385,3390,3380,1672
|
|
20250414,095300,1125051625,3390,3390,3395,3390,1268
|
|
20250414,095200,1120753000,3390,3390,3390,3380,1021
|
|
20250414,095100,1117297785,3395,3395,3395,3385,1122
|
|
20250414,095000,1113496145,3395,3395,3395,3395,83
|
|
20250414,094900,1113214360,3395,3380,3395,3380,1142
|
|
20250414,094800,1109351115,3385,3400,3400,3385,1411
|
|
20250414,094700,1104563760,3400,3400,3400,3395,1409
|
|
20250414,094600,1099776745,3400,3395,3400,3395,851
|
|
20250414,094500,1096884755,3395,3395,3395,3390,839
|
|
20250414,094400,1094036395,3390,3390,3390,3385,2015
|
|
20250414,094300,1087215280,3395,3400,3400,3390,613
|
|
20250414,094200,1085133655,3400,3410,3410,3390,3435
|
|
20250414,094100,1073445470,3405,3395,3405,3390,2899
|
|
20250414,094000,1063590555,3395,3375,3395,3375,4063
|
|
20250414,093900,1049838005,3375,3375,3375,3370,525
|
|
20250414,093800,1048066135,3375,3375,3380,3370,2595
|
|
20250414,093700,1039309450,3380,3380,3380,3375,738
|
|
20250414,093600,1036816765,3380,3370,3380,3370,882
|
|
20250414,093500,1033840145,3375,3370,3375,3365,2254
|
|
20250414,093400,1026241405,3375,3375,3375,3370,1536
|
|
20250414,093300,1021062590,3375,3365,3375,3365,1106
|
|
20250414,093200,1017335615,3370,3370,3370,3365,942
|
|
20250414,093100,1014161825,3375,3365,3375,3365,1000
|
|
20250414,093000,1010793290,3365,3360,3365,3355,3179
|
|
20250414,092900,1000110470,3360,3355,3360,3355,561
|
|
20250414,092800,998228310,3360,3355,3360,3355,2000
|
|
20250414,092700,991516865,3355,3350,3360,3350,1584
|
|
20250414,092600,986210445,3350,3355,3360,3345,5934
|
|
20250414,092500,966346485,3355,3345,3355,3345,2295
|
|
20250414,092400,958660255,3350,3350,3355,3340,6055
|
|
20250414,092300,938424700,3350,3350,3355,3347,2020
|
|
20250414,092200,931657002,3350,3355,3355,3345,2682
|
|
20250414,092100,922666470,3355,3340,3355,3335,1783
|
|
20250414,092000,916697205,3340,3335,3340,3330,10472
|
|
20250414,091900,881783990,3340,3350,3350,3335,5303
|
|
20250414,091800,864081310,3355,3350,3360,3340,2404
|
|
20250414,091700,856042185,3350,3340,3360,3340,2078
|
|
20250414,091600,849091105,3340,3345,3345,3335,3013
|
|
20250414,091500,839024685,3350,3345,3365,3345,3990
|
|
20250414,091400,825640675,3345,3345,3350,3335,4067
|
|
20250414,091300,812046275,3340,3315,3340,3315,3288
|
|
20250414,091200,801098225,3330,3315,3330,3310,6777
|
|
20250414,091100,778585355,3315,3290,3320,3285,24792
|
|
20250414,091000,696777505,3305,3295,3305,3285,11273
|
|
20250414,090900,659709825,3295,3310,3315,3290,8344
|
|
20250414,090800,632175375,3315,3325,3330,3300,14267
|
|
20250414,090700,584935405,3325,3310,3330,3305,4625
|
|
20250414,090600,569601485,3305,3300,3375,3300,13773
|
|
20250414,090500,523879800,3300,3285,3380,3285,16042
|
|
20250414,090400,470686890,3285,3290,3295,3265,15562
|
|
20250414,090300,419666025,3295,3280,3300,3230,30952
|
|
20250414,090200,318425210,3280,3230,3280,3225,98474
|
|
20250414,090100,0,3635,3635,3635,3635,0
|
|
20250414,090000,0,3635,3635,3635,3635,0
|