564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,182100,639613272,3620,3620,3620,3620,2569
|
|
20250418,182000,639613272,3620,3620,3620,3620,0
|
|
20250418,181900,639613272,3620,3620,3620,3620,0
|
|
20250418,181800,639613272,3620,3620,3620,3620,0
|
|
20250418,181700,639613272,3620,3620,3620,3620,0
|
|
20250418,181600,639613272,3620,3620,3620,3620,0
|
|
20250418,181500,639613272,3620,3620,3620,3620,0
|
|
20250418,181400,639613272,3620,3620,3620,3620,0
|
|
20250418,181300,639613272,3620,3620,3620,3620,0
|
|
20250418,181200,639613272,3620,3620,3620,3620,0
|
|
20250418,181100,639613272,3620,3620,3620,3620,0
|
|
20250418,181000,639613272,3620,3620,3620,3620,0
|
|
20250418,180900,639613272,3620,3620,3620,3620,0
|
|
20250418,180800,639613272,3620,3620,3620,3620,0
|
|
20250418,180700,639613272,3620,3620,3620,3620,0
|
|
20250418,180600,639613272,3620,3620,3620,3620,0
|
|
20250418,180500,639613272,3620,3620,3620,3620,0
|
|
20250418,180400,639613272,3620,3620,3620,3620,0
|
|
20250418,180300,639613272,3620,3620,3620,3620,0
|
|
20250418,180200,639613272,3620,3620,3620,3620,0
|
|
20250418,180100,639613272,3620,3620,3620,3620,0
|
|
20250418,180000,639613272,3620,3620,3620,3620,0
|
|
20250418,175900,639613272,3620,3620,3620,3620,0
|
|
20250418,175800,639613272,3620,3620,3620,3620,0
|
|
20250418,175700,639613272,3620,3620,3620,3620,0
|
|
20250418,175600,639613272,3620,3620,3620,3620,0
|
|
20250418,175500,639613272,3620,3620,3620,3620,0
|
|
20250418,175400,639613272,3620,3620,3620,3620,0
|
|
20250418,175300,639613272,3620,3620,3620,3620,0
|
|
20250418,175200,639613272,3620,3620,3620,3620,0
|
|
20250418,175100,639613272,3620,3620,3620,3620,2569
|
|
20250418,175000,639613272,3620,3620,3620,3620,0
|
|
20250418,174900,639613272,3620,3620,3620,3620,0
|
|
20250418,174800,639613272,3620,3620,3620,3620,0
|
|
20250418,174700,639613272,3620,3620,3620,3620,0
|
|
20250418,174600,639613272,3620,3620,3620,3620,0
|
|
20250418,174500,639613272,3620,3620,3620,3620,0
|
|
20250418,174400,639613272,3620,3620,3620,3620,0
|
|
20250418,174300,639613272,3620,3620,3620,3620,0
|
|
20250418,174200,639613272,3620,3620,3620,3620,0
|
|
20250418,174100,639613272,3620,3620,3620,3620,0
|
|
20250418,174000,639613272,3620,3620,3620,3620,0
|
|
20250418,173900,639613272,3620,3620,3620,3620,0
|
|
20250418,173800,639613272,3620,3620,3620,3620,0
|
|
20250418,173700,639613272,3620,3620,3620,3620,0
|
|
20250418,173600,639613272,3620,3620,3620,3620,0
|
|
20250418,173500,639613272,3620,3620,3620,3620,0
|
|
20250418,173400,639613272,3620,3620,3620,3620,0
|
|
20250418,173300,639613272,3620,3620,3620,3620,0
|
|
20250418,173200,639613272,3620,3620,3620,3620,0
|
|
20250418,173100,639613272,3620,3620,3620,3620,0
|
|
20250418,173000,639613272,3620,3620,3620,3620,0
|
|
20250418,172900,639613272,3620,3620,3620,3620,0
|
|
20250418,172800,639613272,3620,3620,3620,3620,0
|
|
20250418,172700,639613272,3620,3620,3620,3620,0
|
|
20250418,172600,639613272,3620,3620,3620,3620,0
|
|
20250418,172500,639613272,3620,3620,3620,3620,0
|
|
20250418,172400,639613272,3620,3620,3620,3620,0
|
|
20250418,172300,639613272,3620,3620,3620,3620,0
|
|
20250418,172200,639613272,3620,3620,3620,3620,0
|
|
20250418,172100,639613272,3620,3620,3620,3620,2569
|
|
20250418,172000,639613272,3620,3620,3620,3620,0
|
|
20250418,171900,639613272,3620,3620,3620,3620,0
|
|
20250418,171800,639613272,3620,3620,3620,3620,0
|
|
20250418,171700,639613272,3620,3620,3620,3620,0
|
|
20250418,171600,639613272,3620,3620,3620,3620,0
|
|
20250418,171500,639613272,3620,3620,3620,3620,0
|
|
20250418,171400,639613272,3620,3620,3620,3620,0
|
|
20250418,171300,639613272,3620,3620,3620,3620,0
|
|
20250418,171200,639613272,3620,3620,3620,3620,0
|
|
20250418,171100,639613272,3620,3620,3620,3620,0
|
|
20250418,171000,639613272,3620,3620,3620,3620,0
|
|
20250418,170900,639613272,3620,3620,3620,3620,0
|
|
20250418,170800,639613272,3620,3620,3620,3620,0
|
|
20250418,170700,639613272,3620,3620,3620,3620,0
|
|
20250418,170600,639613272,3620,3620,3620,3620,0
|
|
20250418,170500,639613272,3620,3620,3620,3620,0
|
|
20250418,170400,639613272,3620,3620,3620,3620,0
|
|
20250418,170300,639613272,3620,3620,3620,3620,0
|
|
20250418,170200,639613272,3620,3620,3620,3620,0
|
|
20250418,170100,639613272,3620,3620,3620,3620,0
|
|
20250418,170000,639613272,3620,3620,3620,3620,0
|
|
20250418,165900,639613272,3620,3620,3620,3620,0
|
|
20250418,165800,639613272,3620,3620,3620,3620,0
|
|
20250418,165700,639613272,3620,3620,3620,3620,0
|
|
20250418,165600,639613272,3620,3620,3620,3620,0
|
|
20250418,165500,639613272,3620,3620,3620,3620,0
|
|
20250418,165400,639613272,3620,3620,3620,3620,0
|
|
20250418,165300,639613272,3620,3620,3620,3620,0
|
|
20250418,165200,639613272,3620,3620,3620,3620,0
|
|
20250418,165100,639613272,3620,3620,3620,3620,2569
|
|
20250418,165000,639613272,3620,3620,3620,3620,0
|
|
20250418,164900,639613272,3620,3620,3620,3620,0
|
|
20250418,164800,639613272,3620,3620,3620,3620,0
|
|
20250418,164700,639613272,3620,3620,3620,3620,0
|
|
20250418,164600,639613272,3620,3620,3620,3620,0
|
|
20250418,164500,639613272,3620,3620,3620,3620,0
|
|
20250418,164400,639613272,3620,3620,3620,3620,0
|
|
20250418,164300,639613272,3620,3620,3620,3620,0
|
|
20250418,164200,639613272,3620,3620,3620,3620,0
|
|
20250418,164100,639613272,3620,3620,3620,3620,0
|
|
20250418,164000,639613272,3620,3620,3620,3620,0
|
|
20250418,163900,639613272,3620,3620,3620,3620,0
|
|
20250418,163800,639613272,3620,3620,3620,3620,0
|
|
20250418,163700,639613272,3620,3620,3620,3620,0
|
|
20250418,163600,639613272,3620,3620,3620,3620,0
|
|
20250418,163500,639613272,3620,3620,3620,3620,0
|
|
20250418,163400,639613272,3620,3620,3620,3620,0
|
|
20250418,163300,639613272,3620,3620,3620,3620,0
|
|
20250418,163200,639613272,3620,3620,3620,3620,0
|
|
20250418,163100,639613272,3620,3620,3620,3620,0
|
|
20250418,163000,639613272,3620,3620,3620,3620,0
|
|
20250418,162900,639613272,3620,3620,3620,3620,0
|
|
20250418,162800,639613272,3620,3620,3620,3620,0
|
|
20250418,162700,639613272,3620,3620,3620,3620,0
|
|
20250418,162600,639613272,3620,3620,3620,3620,0
|
|
20250418,162500,639613272,3620,3620,3620,3620,0
|
|
20250418,162400,639613272,3620,3620,3620,3620,0
|
|
20250418,162300,639613272,3620,3620,3620,3620,0
|
|
20250418,162200,639613272,3620,3620,3620,3620,0
|
|
20250418,162100,639613272,3620,3620,3620,3620,2569
|
|
20250418,162000,639613272,3620,3620,3620,3620,0
|
|
20250418,161900,639613272,3620,3620,3620,3620,0
|
|
20250418,161800,639613272,3620,3620,3620,3620,0
|
|
20250418,161700,639613272,3620,3620,3620,3620,0
|
|
20250418,161600,639613272,3620,3620,3620,3620,0
|
|
20250418,161500,639613272,3620,3620,3620,3620,0
|
|
20250418,161400,639613272,3620,3620,3620,3620,0
|
|
20250418,161300,639613272,3620,3620,3620,3620,0
|
|
20250418,161200,639613272,3620,3620,3620,3620,0
|
|
20250418,161100,639613272,3620,3620,3620,3620,0
|
|
20250418,161000,639613272,3620,3620,3620,3620,0
|
|
20250418,160900,639613272,3620,3620,3620,3620,0
|
|
20250418,160800,639613272,3620,3620,3620,3620,0
|
|
20250418,160700,639613272,3620,3620,3620,3620,0
|
|
20250418,160600,639613272,3620,3620,3620,3620,0
|
|
20250418,160500,639613272,3620,3620,3620,3620,0
|
|
20250418,160400,639613272,3620,3620,3620,3620,0
|
|
20250418,160300,639613272,3620,3620,3620,3620,0
|
|
20250418,160200,639613272,3620,3620,3620,3620,0
|
|
20250418,160100,639613272,3620,3620,3620,3620,0
|
|
20250418,160000,639613272,3620,3620,3620,3620,0
|
|
20250418,155900,639613272,3620,3620,3620,3620,0
|
|
20250418,155800,639613272,3620,3620,3620,3620,0
|
|
20250418,155700,639613272,3620,3620,3620,3620,0
|
|
20250418,155600,639613272,3620,3620,3620,3620,0
|
|
20250418,155500,639613272,3620,3620,3620,3620,0
|
|
20250418,155400,639613272,3620,3620,3620,3620,0
|
|
20250418,155300,639613272,3620,3620,3620,3620,0
|
|
20250418,155200,639613272,3620,3620,3620,3620,0
|
|
20250418,155100,639613272,3620,3620,3620,3620,2569
|
|
20250418,155000,639613272,3620,3620,3620,3620,0
|
|
20250418,154900,639613272,3620,3620,3620,3620,0
|
|
20250418,154800,639613272,3620,3620,3620,3620,0
|
|
20250418,154700,639613272,3620,3620,3620,3620,0
|
|
20250418,154600,639613272,3620,3620,3620,3620,0
|
|
20250418,154500,639613272,3620,3620,3620,3620,0
|
|
20250418,154400,639613272,3620,3620,3620,3620,0
|
|
20250418,154300,639613272,3620,3620,3620,3620,0
|
|
20250418,154200,639613272,3620,3620,3620,3620,0
|
|
20250418,154100,639613272,3620,3620,3620,3620,0
|
|
20250418,154000,639613272,3620,3620,3620,3620,0
|
|
20250418,153900,639613272,3620,3620,3620,3620,0
|
|
20250418,153800,639613272,3620,3620,3620,3620,0
|
|
20250418,153700,639613272,3620,3620,3620,3620,0
|
|
20250418,153600,639613272,3620,3620,3620,3620,0
|
|
20250418,153500,639613272,3620,3620,3620,3620,0
|
|
20250418,153400,639613272,3620,3620,3620,3620,0
|
|
20250418,153300,639613272,3620,3620,3620,3620,0
|
|
20250418,153200,639613272,3620,3620,3620,3620,0
|
|
20250418,153100,639613272,3620,3620,3620,3620,0
|
|
20250418,153000,639613272,3620,3620,3620,3620,2569
|
|
20250418,152900,630313492,3620,3620,3620,3620,0
|
|
20250418,152800,630313492,3620,3620,3620,3620,0
|
|
20250418,152700,630313492,3620,3620,3620,3620,0
|
|
20250418,152600,630313492,3620,3620,3620,3620,0
|
|
20250418,152500,630313492,3620,3620,3620,3620,0
|
|
20250418,152400,630313492,3620,3620,3620,3620,0
|
|
20250418,152300,630313492,3620,3620,3620,3620,0
|
|
20250418,152200,630313492,3620,3620,3620,3620,0
|
|
20250418,152100,630313492,3620,3620,3620,3620,0
|
|
20250418,152000,630313492,3620,3620,3620,3620,0
|
|
20250418,151900,630313492,3620,3620,3620,3615,486
|
|
20250418,151800,628554187,3620,3620,3620,3615,1484
|
|
20250418,151700,623187607,3620,3620,3620,3620,231
|
|
20250418,151600,622351387,3620,3620,3620,3620,165
|
|
20250418,151500,621754087,3620,3615,3620,3615,285
|
|
20250418,151400,620722422,3615,3620,3620,3615,163
|
|
20250418,151300,620132367,3620,3620,3620,3620,874
|
|
20250418,151200,616968487,3620,3620,3620,3620,142
|
|
20250418,151100,616454447,3620,3620,3620,3620,5
|
|
20250418,151000,616436347,3615,3620,3620,3615,105
|
|
20250418,150900,616056747,3615,3615,3620,3615,203
|
|
20250418,150800,615322897,3620,3620,3620,3620,2
|
|
20250418,150700,615315657,3620,3615,3625,3615,1405
|
|
20250418,150600,610236552,3605,3615,3615,3605,1010
|
|
20250418,150500,606588792,3615,3615,3615,3615,190
|
|
20250418,150400,605901942,3615,3615,3615,3615,235
|
|
20250418,150300,605052417,3615,3620,3620,3615,785
|
|
20250418,150200,602211542,3615,3615,3615,3615,608
|
|
20250418,150100,600013622,3615,3615,3615,3615,462
|
|
20250418,150000,598343492,3615,3620,3620,3615,28
|
|
20250418,145900,598242267,3620,3620,3620,3620,1
|
|
20250418,145800,598238647,3615,3615,3615,3615,1049
|
|
20250418,145700,594446512,3615,3615,3615,3615,1050
|
|
20250418,145600,590650762,3615,3615,3615,3615,1365
|
|
20250418,145500,585716287,3615,3620,3620,3615,1071
|
|
20250418,145400,581844617,3620,3620,3620,3620,249
|
|
20250418,145300,580943237,3620,3622,3622,3620,1000
|
|
20250418,145200,577323223,3622,3622,3622,3622,0
|
|
20250418,145100,577323223,3622,3625,3625,3622,200
|
|
20250418,145000,576598232,3625,3625,3625,3625,95
|
|
20250418,144900,576253857,3627,3627,3627,3627,10
|
|
20250418,144800,576217587,3620,3620,3620,3620,0
|
|
20250418,144700,576217587,3620,3620,3620,3620,1
|
|
20250418,144600,576213967,3625,3625,3625,3625,150
|
|
20250418,144500,575670217,3625,3620,3625,3620,272
|
|
20250418,144400,574684717,3620,3620,3620,3620,0
|
|
20250418,144300,574684717,3620,3620,3620,3620,0
|
|
20250418,144200,574684717,3620,3620,3620,3620,0
|
|
20250418,144100,574684717,3620,3620,3620,3620,421
|
|
20250418,144000,573160697,3620,3615,3620,3615,104
|
|
20250418,143900,572784667,3620,3620,3620,3620,1
|
|
20250418,143800,572781047,3625,3625,3625,3625,0
|
|
20250418,143700,572781047,3625,3625,3625,3625,0
|
|
20250418,143600,572781047,3625,3625,3625,3625,1
|
|
20250418,143500,572777422,3620,3615,3620,3615,102
|
|
20250418,143400,572408187,3615,3615,3615,3615,86
|
|
20250418,143300,572097297,3615,3620,3620,3615,34
|
|
20250418,143200,571974377,3620,3625,3625,3620,845
|
|
20250418,143100,568913422,3625,3625,3625,3625,0
|
|
20250418,143000,568913422,3625,3620,3625,3620,460
|
|
20250418,142900,567248202,3620,3625,3625,3620,1244
|
|
20250418,142800,562741202,3625,3625,3625,3625,50
|
|
20250418,142700,562559952,3625,3625,3625,3625,415
|
|
20250418,142600,561055577,3625,3625,3625,3625,0
|
|
20250418,142500,561055577,3625,3625,3625,3625,16
|
|
20250418,142400,560997577,3620,3620,3620,3620,663
|
|
20250418,142300,558597517,3625,3625,3627,3625,887
|
|
20250418,142200,555382134,3625,3627,3627,3625,100
|
|
20250418,142100,555019618,3630,3630,3630,3630,0
|
|
20250418,142000,555019618,3630,3630,3630,3630,50
|
|
20250418,141900,554838118,3625,3625,3625,3625,0
|
|
20250418,141800,554838118,3625,3630,3630,3625,94
|
|
20250418,141700,554497298,3625,3625,3625,3625,187
|
|
20250418,141600,553819423,3625,3620,3625,3620,370
|
|
20250418,141500,552478923,3630,3630,3630,3630,0
|
|
20250418,141400,552478923,3630,3630,3630,3630,247
|
|
20250418,141300,551582313,3620,3625,3625,3620,8
|
|
20250418,141200,551553348,3625,3630,3630,3625,73
|
|
20250418,141100,551288423,3635,3635,3635,3635,0
|
|
20250418,141000,551288423,3635,3635,3635,3635,0
|
|
20250418,140900,551288423,3635,3635,3635,3635,1
|
|
20250418,140800,551284788,3635,3635,3635,3635,179
|
|
20250418,140700,550634123,3635,3635,3635,3635,118
|
|
20250418,140600,550205193,3635,3635,3635,3635,475
|
|
20250418,140500,548478568,3635,3635,3635,3635,441
|
|
20250418,140400,546875533,3640,3640,3640,3640,0
|
|
20250418,140300,546875533,3640,3640,3640,3640,20
|
|
20250418,140200,546802733,3640,3635,3640,3635,16
|
|
20250418,140100,546744523,3640,3635,3640,3635,209
|
|
20250418,140000,545984043,3635,3635,3635,3630,264
|
|
20250418,135900,545024408,3640,3625,3640,3625,3899
|
|
20250418,135800,530887573,3625,3625,3625,3625,0
|
|
20250418,135700,530887573,3625,3625,3625,3625,0
|
|
20250418,135600,530887573,3625,3620,3625,3620,15
|
|
20250418,135500,530833203,3625,3625,3625,3625,0
|
|
20250418,135400,530833203,3625,3625,3625,3625,5
|
|
20250418,135300,530815078,3620,3620,3620,3620,1110
|
|
20250418,135200,526796878,3620,3620,3620,3620,0
|
|
20250418,135100,526796878,3620,3610,3620,3610,8506
|
|
20250418,135000,496058388,3610,3610,3610,3610,2200
|
|
20250418,134900,488116388,3615,3615,3615,3615,0
|
|
20250418,134800,488116388,3615,3615,3615,3615,0
|
|
20250418,134700,488116388,3615,3615,3615,3615,224
|
|
20250418,134600,487306628,3615,3615,3615,3615,0
|
|
20250418,134500,487306628,3615,3615,3615,3615,700
|
|
20250418,134400,484776128,3620,3620,3620,3620,0
|
|
20250418,134300,484776128,3620,3620,3620,3620,4
|
|
20250418,134200,484761648,3620,3615,3620,3615,2133
|
|
20250418,134100,477050848,3615,3615,3615,3615,0
|
|
20250418,134000,477050848,3615,3615,3615,3615,100
|
|
20250418,133900,476689348,3610,3610,3610,3610,0
|
|
20250418,133800,476689348,3610,3610,3610,3610,1437
|
|
20250418,133700,471501778,3610,3610,3610,3610,0
|
|
20250418,133600,471501778,3610,3610,3610,3610,0
|
|
20250418,133500,471501778,3610,3610,3610,3610,0
|
|
20250418,133400,471501778,3610,3610,3610,3610,14
|
|
20250418,133300,471451238,3605,3605,3605,3605,0
|
|
20250418,133200,471451238,3605,3605,3605,3605,456
|
|
20250418,133100,469807358,3605,3610,3610,3605,5005
|
|
20250418,133000,451740808,3615,3615,3615,3615,0
|
|
20250418,132900,451740808,3615,3610,3615,3610,129
|
|
20250418,132800,451274618,3610,3610,3610,3610,57
|
|
20250418,132700,451068848,3610,3610,3610,3610,0
|
|
20250418,132600,451068848,3610,3610,3610,3610,0
|
|
20250418,132500,451068848,3610,3610,3610,3610,372
|
|
20250418,132400,449725928,3610,3610,3610,3610,0
|
|
20250418,132300,449725928,3610,3610,3610,3610,59
|
|
20250418,132200,449512938,3615,3615,3615,3615,773
|
|
20250418,132100,446718543,3615,3615,3615,3615,200
|
|
20250418,132000,445995543,3615,3615,3615,3615,0
|
|
20250418,131900,445995543,3615,3615,3615,3615,0
|
|
20250418,131800,445995543,3615,3615,3615,3615,0
|
|
20250418,131700,445995543,3615,3615,3615,3615,0
|
|
20250418,131600,445995543,3615,3615,3615,3615,1
|
|
20250418,131500,445991928,3615,3615,3615,3615,252
|
|
20250418,131400,445080948,3620,3620,3620,3620,1
|
|
20250418,131300,445077328,3610,3610,3610,3610,1
|
|
20250418,131200,445073718,3620,3620,3620,3620,155
|
|
20250418,131100,444512618,3620,3620,3620,3620,254
|
|
20250418,131000,443593138,3620,3620,3620,3620,40
|
|
20250418,130900,443448338,3620,3620,3620,3620,0
|
|
20250418,130800,443448338,3620,3620,3620,3620,3
|
|
20250418,130700,443437478,3625,3615,3625,3615,4413
|
|
20250418,130600,427449828,3615,3605,3615,3605,1750
|
|
20250418,130500,421131138,3600,3600,3600,3600,0
|
|
20250418,130400,421131138,3600,3600,3600,3600,0
|
|
20250418,130300,421131138,3600,3600,3600,3600,0
|
|
20250418,130200,421131138,3600,3600,3600,3600,0
|
|
20250418,130100,421131138,3600,3600,3600,3600,2
|
|
20250418,130000,421123938,3595,3595,3595,3595,0
|
|
20250418,125900,421123938,3595,3595,3595,3595,0
|
|
20250418,125800,421123938,3595,3600,3600,3595,535
|
|
20250418,125700,419199053,3600,3600,3600,3600,311
|
|
20250418,125600,418079453,3605,3605,3605,3605,441
|
|
20250418,125500,416489648,3605,3610,3610,3605,455
|
|
20250418,125400,414848778,3615,3615,3615,3615,0
|
|
20250418,125300,414848778,3615,3615,3615,3615,0
|
|
20250418,125200,414848778,3615,3615,3615,3615,0
|
|
20250418,125100,414848778,3615,3615,3615,3615,0
|
|
20250418,125000,414848778,3615,3610,3615,3610,745
|
|
20250418,124900,412159258,3600,3600,3600,3600,531
|
|
20250418,124800,410247658,3610,3610,3610,3610,0
|
|
20250418,124700,410247658,3610,3610,3610,3610,0
|
|
20250418,124600,410247658,3610,3605,3610,3605,1420
|
|
20250418,124500,405126278,3595,3595,3595,3595,1510
|
|
20250418,124400,399697828,3595,3595,3595,3595,0
|
|
20250418,124300,399697828,3595,3605,3605,3595,1018
|
|
20250418,124200,396035673,3610,3610,3610,3610,0
|
|
20250418,124100,396035673,3610,3610,3610,3610,83
|
|
20250418,124000,395736043,3610,3605,3610,3605,1811
|
|
20250418,123900,389200283,3595,3595,3595,3595,0
|
|
20250418,123800,389200283,3595,3595,3595,3595,0
|
|
20250418,123700,389200283,3595,3595,3595,3595,0
|
|
20250418,123600,389200283,3595,3595,3595,3595,0
|
|
20250418,123500,389200283,3595,3595,3595,3595,0
|
|
20250418,123400,389200283,3595,3590,3595,3590,929
|
|
20250418,123300,385861033,3585,3585,3585,3585,0
|
|
20250418,123200,385861033,3585,3585,3585,3585,0
|
|
20250418,123100,385861033,3585,3585,3585,3585,0
|
|
20250418,123000,385861033,3585,3585,3585,3585,0
|
|
20250418,122900,385861033,3585,3590,3590,3585,856
|
|
20250418,122800,382789508,3595,3595,3595,3595,14
|
|
20250418,122700,382739178,3590,3590,3590,3590,1
|
|
20250418,122600,382735588,3590,3590,3590,3590,0
|
|
20250418,122500,382735588,3590,3590,3590,3590,60
|
|
20250418,122400,382520188,3595,3590,3595,3590,291
|
|
20250418,122300,381474993,3595,3595,3595,3595,121
|
|
20250418,122200,381039998,3600,3600,3600,3600,176
|
|
20250418,122100,380406398,3600,3600,3600,3600,21
|
|
20250418,122000,380330798,3610,3615,3615,3605,2579
|
|
20250418,121900,371030413,3620,3620,3625,3620,3143
|
|
20250418,121800,359651878,3620,3620,3620,3620,0
|
|
20250418,121700,359651878,3620,3620,3620,3620,0
|
|
20250418,121600,359651878,3620,3620,3620,3620,0
|
|
20250418,121500,359651878,3620,3620,3620,3620,0
|
|
20250418,121400,359651878,3620,3620,3620,3620,0
|
|
20250418,121300,359651878,3620,3620,3620,3620,659
|
|
20250418,121200,357266298,3615,3620,3620,3615,239
|
|
20250418,121100,356401163,3620,3620,3620,3620,457
|
|
20250418,121000,354746823,3620,3615,3620,3615,2456
|
|
20250418,120900,345867068,3610,3610,3610,3605,409
|
|
20250418,120800,344391198,3610,3610,3610,3610,0
|
|
20250418,120700,344391198,3610,3610,3610,3610,745
|
|
20250418,120600,341701748,3610,3610,3610,3610,276
|
|
20250418,120500,340705388,3610,3605,3610,3605,839
|
|
20250418,120400,337678098,3605,3600,3605,3600,407
|
|
20250418,120300,336211868,3600,3590,3600,3590,3926
|
|
20250418,120200,322088678,3590,3595,3595,3590,141
|
|
20250418,120100,321582483,3590,3590,3590,3590,0
|
|
20250418,120000,321582483,3590,3590,3590,3590,235
|
|
20250418,115900,320738833,3590,3590,3590,3590,0
|
|
20250418,115800,320738833,3590,3590,3590,3590,0
|
|
20250418,115700,320738833,3590,3590,3590,3590,0
|
|
20250418,115600,320738833,3590,3590,3590,3590,0
|
|
20250418,115500,320738833,3590,3590,3590,3590,1
|
|
20250418,115400,320735243,3590,3590,3590,3590,0
|
|
20250418,115300,320735243,3590,3580,3590,3580,103
|
|
20250418,115200,320365483,3580,3580,3580,3580,3
|
|
20250418,115100,320354743,3595,3595,3595,3595,190
|
|
20250418,115000,319671693,3595,3595,3595,3595,0
|
|
20250418,114900,319671693,3595,3595,3595,3595,0
|
|
20250418,114800,319671693,3595,3595,3595,3595,0
|
|
20250418,114700,319671693,3595,3570,3595,3570,3797
|
|
20250418,114600,306075428,3570,3570,3570,3570,1
|
|
20250418,114500,306071858,3565,3575,3575,3565,2864
|
|
20250418,114400,295847454,3575,3575,3575,3575,51
|
|
20250418,114300,295665129,3575,3575,3575,3575,250
|
|
20250418,114200,294771379,3580,3580,3580,3580,40
|
|
20250418,114100,294628179,3580,3575,3580,3575,789
|
|
20250418,114000,291807164,3580,3580,3580,3580,0
|
|
20250418,113900,291807164,3580,3580,3580,3580,34
|
|
20250418,113800,291685444,3580,3580,3580,3580,197
|
|
20250418,113700,290980184,3580,3580,3580,3580,3
|
|
20250418,113600,290969444,3580,3580,3580,3580,0
|
|
20250418,113500,290969444,3580,3580,3580,3580,0
|
|
20250418,113400,290969444,3580,3580,3580,3580,386
|
|
20250418,113300,289587564,3580,3580,3580,3580,0
|
|
20250418,113200,289587564,3580,3580,3580,3580,103
|
|
20250418,113100,289218824,3580,3580,3580,3580,0
|
|
20250418,113000,289218824,3580,3580,3580,3580,0
|
|
20250418,112900,289218824,3580,3580,3580,3580,0
|
|
20250418,112800,289218824,3580,3580,3580,3580,0
|
|
20250418,112700,289218824,3580,3580,3580,3580,0
|
|
20250418,112600,289218824,3580,3580,3580,3580,0
|
|
20250418,112500,289218824,3580,3580,3580,3580,0
|
|
20250418,112400,289218824,3580,3580,3580,3580,114
|
|
20250418,112300,288810704,3580,3580,3580,3580,285
|
|
20250418,112200,287790404,3580,3580,3580,3580,15
|
|
20250418,112100,287736704,3575,3575,3575,3575,540
|
|
20250418,112000,285806204,3580,3580,3580,3580,404
|
|
20250418,111900,284359884,3580,3580,3580,3580,161
|
|
20250418,111800,283783504,3575,3575,3575,3575,1200
|
|
20250418,111700,279493504,3570,3570,3570,3570,220
|
|
20250418,111600,278708104,3575,3575,3575,3575,1847
|
|
20250418,111500,272105079,3575,3575,3575,3575,0
|
|
20250418,111400,272105079,3575,3575,3575,3575,1
|
|
20250418,111300,272101504,3575,3575,3575,3575,551
|
|
20250418,111200,270131679,3580,3580,3580,3580,1
|
|
20250418,111100,270128099,3575,3575,3575,3575,0
|
|
20250418,111000,270128099,3575,3580,3580,3575,514
|
|
20250418,110900,268290284,3575,3575,3575,3575,3
|
|
20250418,110800,268279559,3580,3575,3580,3575,150
|
|
20250418,110700,267743059,3575,3575,3575,3575,5
|
|
20250418,110600,267725184,3575,3575,3575,3575,0
|
|
20250418,110500,267725184,3575,3575,3575,3575,536
|
|
20250418,110400,265808984,3575,3575,3575,3575,360
|
|
20250418,110300,264521984,3575,3575,3575,3575,1958
|
|
20250418,110200,257522134,3575,3575,3575,3575,98
|
|
20250418,110100,257171784,3580,3580,3580,3580,20
|
|
20250418,110000,257100184,3580,3580,3580,3580,208
|
|
20250418,105900,256355544,3580,3580,3580,3580,480
|
|
20250418,105800,254637144,3580,3580,3580,3580,588
|
|
20250418,105700,252532104,3580,3580,3580,3580,340
|
|
20250418,105600,251314904,3575,3575,3575,3575,0
|
|
20250418,105500,251314904,3575,3575,3575,3575,0
|
|
20250418,105400,251314904,3575,3580,3580,3575,462
|
|
20250418,105300,249661554,3575,3575,3575,3575,0
|
|
20250418,105200,249661554,3575,3575,3575,3575,0
|
|
20250418,105100,249661554,3575,3575,3575,3575,0
|
|
20250418,105000,249661554,3575,3575,3575,3575,0
|
|
20250418,104900,249661554,3575,3575,3575,3575,200
|
|
20250418,104800,248946554,3575,3575,3575,3575,62
|
|
20250418,104700,248724904,3575,3570,3575,3570,459
|
|
20250418,104600,247086044,3565,3560,3565,3560,282
|
|
20250418,104500,246081039,3560,3560,3560,3560,0
|
|
20250418,104400,246081039,3560,3560,3560,3560,0
|
|
20250418,104300,246081039,3560,3560,3560,3560,0
|
|
20250418,104200,246081039,3560,3565,3565,3560,600
|
|
20250418,104100,243942884,3570,3570,3570,3570,0
|
|
20250418,104000,243942884,3570,3570,3570,3570,8
|
|
20250418,103900,243914324,3570,3570,3570,3570,280
|
|
20250418,103800,242914724,3570,3570,3570,3570,15
|
|
20250418,103700,242861174,3565,3565,3565,3565,0
|
|
20250418,103600,242861174,3565,3565,3565,3565,0
|
|
20250418,103500,242861174,3565,3575,3580,3565,2947
|
|
20250418,103400,232332059,3570,3580,3580,3570,1202
|
|
20250418,103300,228039669,3585,3580,3585,3580,115
|
|
20250418,103200,227627664,3580,3580,3580,3580,147
|
|
20250418,103100,227101404,3575,3570,3575,3570,934
|
|
20250418,103000,223763434,3570,3575,3575,3570,76
|
|
20250418,102900,223492009,3580,3570,3580,3570,1068
|
|
20250418,102800,219674604,3565,3575,3595,3565,1142
|
|
20250418,102700,215587889,3565,3575,3580,3565,611
|
|
20250418,102600,213404924,3570,3565,3570,3560,1588
|
|
20250418,102500,207743729,3580,3595,3600,3575,1265
|
|
20250418,102400,203210439,3565,3565,3595,3565,2177
|
|
20250418,102300,195424969,3580,3565,3595,3565,2848
|
|
20250418,102200,185233354,3575,3560,3575,3560,2125
|
|
20250418,102100,177651789,3570,3555,3570,3555,1268
|
|
20250418,102000,173133879,3555,3555,3570,3555,388
|
|
20250418,101900,171754089,3570,3555,3570,3555,535
|
|
20250418,101800,169849704,3555,3555,3555,3555,201
|
|
20250418,101700,169135149,3555,3555,3570,3555,726
|
|
20250418,101600,166552809,3570,3555,3570,3555,443
|
|
20250418,101500,164977719,3555,3555,3555,3555,107
|
|
20250418,101400,164597334,3560,3560,3560,3560,137
|
|
20250418,101300,164109614,3555,3550,3555,3550,513
|
|
20250418,101200,162288459,3540,3540,3540,3540,250
|
|
20250418,101100,161403459,3540,3540,3540,3540,0
|
|
20250418,101000,161403459,3540,3540,3545,3540,552
|
|
20250418,100900,159448214,3535,3535,3535,3535,178
|
|
20250418,100800,158818984,3540,3540,3540,3540,0
|
|
20250418,100700,158818984,3540,3540,3540,3540,5
|
|
20250418,100600,158801284,3535,3535,3535,3535,0
|
|
20250418,100500,158801284,3535,3535,3535,3535,0
|
|
20250418,100400,158801284,3535,3535,3535,3535,0
|
|
20250418,100300,158801284,3535,3545,3545,3535,1669
|
|
20250418,100200,152897025,3545,3545,3545,3545,0
|
|
20250418,100100,152897025,3545,3545,3545,3545,0
|
|
20250418,100000,152897025,3545,3545,3545,3545,1
|
|
20250418,095900,152893480,3550,3555,3555,3550,206
|
|
20250418,095800,152161825,3560,3560,3560,3560,0
|
|
20250418,095700,152161825,3560,3560,3560,3560,0
|
|
20250418,095600,152161825,3560,3560,3560,3560,2
|
|
20250418,095500,152154705,3580,3580,3580,3580,0
|
|
20250418,095400,152154705,3580,3580,3580,3580,15
|
|
20250418,095300,152101005,3580,3580,3580,3580,8
|
|
20250418,095200,152072365,3580,3565,3580,3560,843
|
|
20250418,095100,149069780,3565,3565,3565,3565,0
|
|
20250418,095000,149069780,3565,3565,3565,3565,6
|
|
20250418,094900,149048390,3590,3590,3590,3590,50
|
|
20250418,094800,148868890,3585,3585,3585,3585,718
|
|
20250418,094700,146294860,3585,3585,3585,3585,0
|
|
20250418,094600,146294860,3585,3575,3590,3575,1885
|
|
20250418,094500,139543060,3570,3560,3570,3560,1619
|
|
20250418,094400,133771580,3550,3555,3555,3550,181
|
|
20250418,094300,133129015,3555,3550,3555,3550,104
|
|
20250418,094200,132759305,3550,3550,3550,3550,2157
|
|
20250418,094100,125101955,3540,3540,3540,3540,220
|
|
20250418,094000,124323155,3540,3540,3540,3540,22
|
|
20250418,093900,124245275,3535,3535,3535,3535,25
|
|
20250418,093800,124156900,3525,3530,3530,3515,5701
|
|
20250418,093700,104075900,3530,3540,3540,3530,2280
|
|
20250418,093600,96022715,3540,3540,3540,3540,2007
|
|
20250418,093500,88917935,3540,3540,3540,3540,44
|
|
20250418,093400,88762175,3540,3540,3540,3535,1103
|
|
20250418,093300,84862555,3540,3550,3550,3540,4
|
|
20250418,093200,84848365,3540,3535,3540,3535,545
|
|
20250418,093100,82919070,3540,3555,3555,3540,3430
|
|
20250418,093000,70765200,3550,3550,3550,3550,100
|
|
20250418,092900,70410200,3550,3550,3550,3550,50
|
|
20250418,092800,70232700,3550,3550,3550,3550,94
|
|
20250418,092700,69899000,3545,3560,3560,3545,1095
|
|
20250418,092600,66015620,3560,3560,3560,3560,1509
|
|
20250418,092500,60643580,3565,3550,3565,3545,1459
|
|
20250418,092400,55457120,3545,3570,3570,3545,3551
|
|
20250418,092300,42830415,3575,3575,3575,3575,0
|
|
20250418,092200,42830415,3575,3570,3575,3570,41
|
|
20250418,092100,42684040,3570,3575,3575,3570,149
|
|
20250418,092000,42151865,3570,3570,3570,3570,1029
|
|
20250418,091900,38478335,3565,3570,3570,3560,1780
|
|
20250418,091800,32133585,3570,3575,3575,3570,1351
|
|
20250418,091700,27307760,3575,3585,3585,3575,484
|
|
20250418,091600,25576330,3585,3585,3585,3585,33
|
|
20250418,091500,25458025,3590,3590,3590,3590,948
|
|
20250418,091400,22054705,3610,3610,3610,3610,113
|
|
20250418,091300,21646775,3610,3600,3610,3595,697
|
|
20250418,091200,19136780,3625,3595,3630,3595,179
|
|
20250418,091100,18491415,3590,3590,3590,3590,0
|
|
20250418,091000,18491415,3590,3590,3590,3590,0
|
|
20250418,090900,18491415,3590,3580,3590,3580,118
|
|
20250418,090800,18068625,3570,3580,3580,3570,519
|
|
20250418,090700,16212170,3575,3575,3575,3575,0
|
|
20250418,090600,16212170,3575,3575,3575,3575,241
|
|
20250418,090500,15350595,3575,3570,3575,3565,184
|
|
20250418,090400,14694430,3575,3575,3575,3570,265
|
|
20250418,090300,13747665,3575,3570,3580,3570,1355
|
|
20250418,090200,8899265,3565,3595,3610,3565,672
|
|
20250418,090100,6491230,3610,3615,3620,3590,910
|
|
20250418,090000,3211855,3625,3665,3665,3620,877
|