568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,182500,3202406675,32750,32750,32750,32750,2031
|
|
20250414,182400,3202406675,32750,32750,32750,32750,0
|
|
20250414,182300,3202406675,32750,32750,32750,32750,0
|
|
20250414,182200,3202406675,32750,32750,32750,32750,0
|
|
20250414,182100,3202406675,32750,32750,32750,32750,0
|
|
20250414,182000,3202406675,32750,32750,32750,32750,0
|
|
20250414,181900,3202406675,32750,32750,32750,32750,0
|
|
20250414,181800,3202406675,32750,32750,32750,32750,0
|
|
20250414,181700,3202406675,32750,32750,32750,32750,0
|
|
20250414,181600,3202406675,32750,32750,32750,32750,0
|
|
20250414,181500,3202406675,32750,32750,32750,32750,0
|
|
20250414,181400,3202406675,32750,32750,32750,32750,0
|
|
20250414,181300,3202406675,32750,32750,32750,32750,0
|
|
20250414,181200,3202406675,32750,32750,32750,32750,0
|
|
20250414,181100,3202406675,32750,32750,32750,32750,0
|
|
20250414,181000,3202406675,32750,32750,32750,32750,0
|
|
20250414,180900,3202406675,32750,32750,32750,32750,0
|
|
20250414,180800,3202406675,32750,32750,32750,32750,0
|
|
20250414,180700,3202406675,32750,32750,32750,32750,0
|
|
20250414,180600,3202406675,32750,32750,32750,32750,0
|
|
20250414,180500,3202406675,32750,32750,32750,32750,0
|
|
20250414,180400,3202406675,32750,32750,32750,32750,0
|
|
20250414,180300,3202406675,32750,32750,32750,32750,0
|
|
20250414,180200,3202406675,32750,32750,32750,32750,0
|
|
20250414,180100,3202406675,32750,32750,32750,32750,0
|
|
20250414,180000,3202406675,32750,32750,32750,32750,0
|
|
20250414,175900,3202406675,32750,32750,32750,32750,0
|
|
20250414,175800,3202406675,32750,32750,32750,32750,0
|
|
20250414,175700,3202406675,32750,32750,32750,32750,0
|
|
20250414,175600,3202406675,32750,32750,32750,32750,0
|
|
20250414,175500,3202406675,32750,32750,32750,32750,2031
|
|
20250414,175400,3202406675,32750,32750,32750,32750,0
|
|
20250414,175300,3202406675,32750,32750,32750,32750,0
|
|
20250414,175200,3202406675,32750,32750,32750,32750,0
|
|
20250414,175100,3202406675,32750,32750,32750,32750,0
|
|
20250414,175000,3202406675,32750,32750,32750,32750,0
|
|
20250414,174900,3202406675,32750,32750,32750,32750,0
|
|
20250414,174800,3202406675,32750,32750,32750,32750,0
|
|
20250414,174700,3202406675,32750,32750,32750,32750,0
|
|
20250414,174600,3202406675,32750,32750,32750,32750,0
|
|
20250414,174500,3202406675,32750,32750,32750,32750,0
|
|
20250414,174400,3202406675,32750,32750,32750,32750,0
|
|
20250414,174300,3202406675,32750,32750,32750,32750,0
|
|
20250414,174200,3202406675,32750,32750,32750,32750,0
|
|
20250414,174100,3202406675,32750,32750,32750,32750,0
|
|
20250414,174000,3202406675,32750,32750,32750,32750,0
|
|
20250414,173900,3202406675,32750,32750,32750,32750,0
|
|
20250414,173800,3202406675,32750,32750,32750,32750,0
|
|
20250414,173700,3202406675,32750,32750,32750,32750,0
|
|
20250414,173600,3202406675,32750,32750,32750,32750,0
|
|
20250414,173500,3202406675,32750,32750,32750,32750,0
|
|
20250414,173400,3202406675,32750,32750,32750,32750,0
|
|
20250414,173300,3202406675,32750,32750,32750,32750,0
|
|
20250414,173200,3202406675,32750,32750,32750,32750,0
|
|
20250414,173100,3202406675,32750,32750,32750,32750,0
|
|
20250414,173000,3202406675,32750,32750,32750,32750,0
|
|
20250414,172900,3202406675,32750,32750,32750,32750,0
|
|
20250414,172800,3202406675,32750,32750,32750,32750,0
|
|
20250414,172700,3202406675,32750,32750,32750,32750,0
|
|
20250414,172600,3202406675,32750,32750,32750,32750,0
|
|
20250414,172500,3202406675,32750,32750,32750,32750,2031
|
|
20250414,172400,3202406675,32750,32750,32750,32750,0
|
|
20250414,172300,3202406675,32750,32750,32750,32750,0
|
|
20250414,172200,3202406675,32750,32750,32750,32750,0
|
|
20250414,172100,3202406675,32750,32750,32750,32750,0
|
|
20250414,172000,3202406675,32750,32750,32750,32750,0
|
|
20250414,171900,3202406675,32750,32750,32750,32750,0
|
|
20250414,171800,3202406675,32750,32750,32750,32750,0
|
|
20250414,171700,3202406675,32750,32750,32750,32750,0
|
|
20250414,171600,3202406675,32750,32750,32750,32750,0
|
|
20250414,171500,3202406675,32750,32750,32750,32750,0
|
|
20250414,171400,3202406675,32750,32750,32750,32750,0
|
|
20250414,171300,3202406675,32750,32750,32750,32750,0
|
|
20250414,171200,3202406675,32750,32750,32750,32750,0
|
|
20250414,171100,3202406675,32750,32750,32750,32750,0
|
|
20250414,171000,3202406675,32750,32750,32750,32750,0
|
|
20250414,170900,3202406675,32750,32750,32750,32750,0
|
|
20250414,170800,3202406675,32750,32750,32750,32750,0
|
|
20250414,170700,3202406675,32750,32750,32750,32750,0
|
|
20250414,170600,3202406675,32750,32750,32750,32750,0
|
|
20250414,170500,3202406675,32750,32750,32750,32750,0
|
|
20250414,170400,3202406675,32750,32750,32750,32750,0
|
|
20250414,170300,3202406675,32750,32750,32750,32750,0
|
|
20250414,170200,3202406675,32750,32750,32750,32750,0
|
|
20250414,170100,3202406675,32750,32750,32750,32750,0
|
|
20250414,170000,3202406675,32750,32750,32750,32750,0
|
|
20250414,165900,3202406675,32750,32750,32750,32750,0
|
|
20250414,165800,3202406675,32750,32750,32750,32750,0
|
|
20250414,165700,3202406675,32750,32750,32750,32750,0
|
|
20250414,165600,3202406675,32750,32750,32750,32750,0
|
|
20250414,165500,3202406675,32750,32750,32750,32750,2031
|
|
20250414,165400,3202406675,32750,32750,32750,32750,0
|
|
20250414,165300,3202406675,32750,32750,32750,32750,0
|
|
20250414,165200,3202406675,32750,32750,32750,32750,0
|
|
20250414,165100,3202406675,32750,32750,32750,32750,0
|
|
20250414,165000,3202406675,32750,32750,32750,32750,0
|
|
20250414,164900,3202406675,32750,32750,32750,32750,0
|
|
20250414,164800,3202406675,32750,32750,32750,32750,0
|
|
20250414,164700,3202406675,32750,32750,32750,32750,0
|
|
20250414,164600,3202406675,32750,32750,32750,32750,0
|
|
20250414,164500,3202406675,32750,32750,32750,32750,0
|
|
20250414,164400,3202406675,32750,32750,32750,32750,0
|
|
20250414,164300,3202406675,32750,32750,32750,32750,0
|
|
20250414,164200,3202406675,32750,32750,32750,32750,0
|
|
20250414,164100,3202406675,32750,32750,32750,32750,0
|
|
20250414,164000,3202406675,32750,32750,32750,32750,0
|
|
20250414,163900,3202406675,32750,32750,32750,32750,0
|
|
20250414,163800,3202406675,32750,32750,32750,32750,0
|
|
20250414,163700,3202406675,32750,32750,32750,32750,0
|
|
20250414,163600,3202406675,32750,32750,32750,32750,0
|
|
20250414,163500,3202406675,32750,32750,32750,32750,0
|
|
20250414,163400,3202406675,32750,32750,32750,32750,0
|
|
20250414,163300,3202406675,32750,32750,32750,32750,0
|
|
20250414,163200,3202406675,32750,32750,32750,32750,0
|
|
20250414,163100,3202406675,32750,32750,32750,32750,0
|
|
20250414,163000,3202406675,32750,32750,32750,32750,0
|
|
20250414,162900,3202406675,32750,32750,32750,32750,0
|
|
20250414,162800,3202406675,32750,32750,32750,32750,0
|
|
20250414,162700,3202406675,32750,32750,32750,32750,0
|
|
20250414,162600,3202406675,32750,32750,32750,32750,0
|
|
20250414,162500,3202406675,32750,32750,32750,32750,2031
|
|
20250414,162400,3202406675,32750,32750,32750,32750,0
|
|
20250414,162300,3202406675,32750,32750,32750,32750,0
|
|
20250414,162200,3202406675,32750,32750,32750,32750,0
|
|
20250414,162100,3202406675,32750,32750,32750,32750,0
|
|
20250414,162000,3202406675,32750,32750,32750,32750,0
|
|
20250414,161900,3202406675,32750,32750,32750,32750,0
|
|
20250414,161800,3202406675,32750,32750,32750,32750,0
|
|
20250414,161700,3202406675,32750,32750,32750,32750,0
|
|
20250414,161600,3202406675,32750,32750,32750,32750,0
|
|
20250414,161500,3202406675,32750,32750,32750,32750,0
|
|
20250414,161400,3202406675,32750,32750,32750,32750,0
|
|
20250414,161300,3202406675,32750,32750,32750,32750,0
|
|
20250414,161200,3202406675,32750,32750,32750,32750,0
|
|
20250414,161100,3202406675,32750,32750,32750,32750,0
|
|
20250414,161000,3202406675,32750,32750,32750,32750,0
|
|
20250414,160900,3202406675,32750,32750,32750,32750,0
|
|
20250414,160800,3202406675,32750,32750,32750,32750,0
|
|
20250414,160700,3202406675,32750,32750,32750,32750,0
|
|
20250414,160600,3202406675,32750,32750,32750,32750,0
|
|
20250414,160500,3202406675,32750,32750,32750,32750,0
|
|
20250414,160400,3202406675,32750,32750,32750,32750,0
|
|
20250414,160300,3202406675,32750,32750,32750,32750,0
|
|
20250414,160200,3202406675,32750,32750,32750,32750,0
|
|
20250414,160100,3202406675,32750,32750,32750,32750,0
|
|
20250414,160000,3202406675,32750,32750,32750,32750,0
|
|
20250414,155900,3202406675,32750,32750,32750,32750,0
|
|
20250414,155800,3202406675,32750,32750,32750,32750,0
|
|
20250414,155700,3202406675,32750,32750,32750,32750,0
|
|
20250414,155600,3202406675,32750,32750,32750,32750,0
|
|
20250414,155500,3202406675,32750,32750,32750,32750,2031
|
|
20250414,155400,3202406675,32750,32750,32750,32750,0
|
|
20250414,155300,3202406675,32750,32750,32750,32750,0
|
|
20250414,155200,3202406675,32750,32750,32750,32750,0
|
|
20250414,155100,3202406675,32750,32750,32750,32750,0
|
|
20250414,155000,3202406675,32750,32750,32750,32750,0
|
|
20250414,154900,3202406675,32750,32750,32750,32750,0
|
|
20250414,154800,3202406675,32750,32750,32750,32750,0
|
|
20250414,154700,3202406675,32750,32750,32750,32750,0
|
|
20250414,154600,3202406675,32750,32750,32750,32750,0
|
|
20250414,154500,3202406675,32750,32750,32750,32750,0
|
|
20250414,154400,3202406675,32750,32750,32750,32750,0
|
|
20250414,154300,3202406675,32750,32750,32750,32750,0
|
|
20250414,154200,3202406675,32750,32750,32750,32750,0
|
|
20250414,154100,3202406675,32750,32750,32750,32750,0
|
|
20250414,154000,3202406675,32750,32750,32750,32750,0
|
|
20250414,153900,3202406675,32750,32750,32750,32750,0
|
|
20250414,153800,3202406675,32750,32750,32750,32750,0
|
|
20250414,153700,3202406675,32750,32750,32750,32750,0
|
|
20250414,153600,3202406675,32750,32750,32750,32750,0
|
|
20250414,153500,3202406675,32750,32750,32750,32750,0
|
|
20250414,153400,3202406675,32750,32750,32750,32750,0
|
|
20250414,153300,3202406675,32750,32750,32750,32750,0
|
|
20250414,153200,3202406675,32750,32750,32750,32750,0
|
|
20250414,153100,3202406675,32750,32750,32750,32750,0
|
|
20250414,153000,3202406675,32750,32750,32750,32750,2031
|
|
20250414,152900,3135891425,32750,32750,32750,32750,0
|
|
20250414,152800,3135891425,32750,32750,32750,32750,0
|
|
20250414,152700,3135891425,32750,32750,32750,32750,0
|
|
20250414,152600,3135891425,32750,32750,32750,32750,0
|
|
20250414,152500,3135891425,32750,32750,32750,32750,0
|
|
20250414,152400,3135891425,32750,32750,32750,32750,0
|
|
20250414,152300,3135891425,32750,32750,32750,32750,0
|
|
20250414,152200,3135891425,32750,32750,32750,32750,0
|
|
20250414,152100,3135891425,32750,32750,32750,32750,0
|
|
20250414,152000,3135891425,32750,32750,32750,32750,0
|
|
20250414,151900,3135891425,32750,32700,32750,32700,138
|
|
20250414,151800,3131376325,32700,32700,32700,32700,31
|
|
20250414,151700,3130362625,32700,32750,32750,32700,206
|
|
20250414,151600,3123622875,32750,32700,32750,32700,28
|
|
20250414,151500,3122706975,32700,32750,32750,32700,12
|
|
20250414,151400,3122314125,32700,32700,32700,32700,21
|
|
20250414,151300,3121627425,32700,32750,32750,32700,6
|
|
20250414,151200,3121431025,32750,32750,32800,32750,197
|
|
20250414,151100,3114977275,32700,32700,32800,32700,397
|
|
20250414,151000,3101973775,32700,32700,32750,32700,85
|
|
20250414,150900,3099190175,32700,32700,32750,32700,468
|
|
20250414,150800,3083884075,32700,32700,32750,32700,73
|
|
20250414,150700,3081494675,32750,32750,32750,32700,19
|
|
20250414,150600,3080873025,32750,32750,32750,32700,99
|
|
20250414,150500,3077630875,32750,32650,32750,32650,74
|
|
20250414,150400,3075210425,32800,32750,32800,32750,250
|
|
20250414,150300,3067021925,32750,32700,32750,32650,821
|
|
20250414,150200,3040162225,32750,32750,32750,32700,967
|
|
20250414,150100,3008496975,32850,32850,32850,32850,0
|
|
20250414,150000,3008496975,32850,32850,32900,32800,255
|
|
20250414,145900,3000120625,32850,32800,32850,32750,97
|
|
20250414,145800,2996936025,32900,32800,32900,32750,693
|
|
20250414,145700,2974168975,32800,32800,32800,32750,232
|
|
20250414,145600,2966560175,32800,32750,32800,32750,180
|
|
20250414,145500,2960656275,32800,32750,32800,32750,130
|
|
20250414,145400,2956392925,32800,32775,32800,32750,308
|
|
20250414,145300,2946291025,32775,32800,32800,32750,185
|
|
20250414,145200,2940226025,32800,32800,32800,32750,94
|
|
20250414,145100,2937142925,32800,32800,32800,32750,188
|
|
20250414,145000,2930978275,32800,32800,32850,32800,723
|
|
20250414,144900,2907256975,32850,32800,32850,32750,571
|
|
20250414,144800,2888526425,32800,32800,32850,32800,371
|
|
20250414,144700,2876354775,32850,32850,32900,32800,522
|
|
20250414,144600,2859204625,32850,32850,32850,32800,127
|
|
20250414,144500,2855033025,32850,32900,32900,32850,324
|
|
20250414,144400,2844385375,32900,32800,32900,32800,1489
|
|
20250414,144300,2795491275,32850,32850,32850,32800,166
|
|
20250414,144200,2790042475,32800,32850,32850,32800,211
|
|
20250414,144100,2783111225,32850,32800,32850,32750,542
|
|
20250414,144000,2765329625,32800,32700,32800,32700,157
|
|
20250414,143900,2760184975,32700,32700,32800,32700,299
|
|
20250414,143800,2750397925,32700,32700,32700,32700,97
|
|
20250414,143700,2747226025,32650,32700,32700,32650,139
|
|
20250414,143600,2742681875,32700,32700,32700,32600,349
|
|
20250414,143500,2731281925,32700,32750,32750,32650,420
|
|
20250414,143400,2717555625,32750,32800,32800,32750,84
|
|
20250414,143300,2714803075,32850,32850,32850,32800,234
|
|
20250414,143200,2707122725,32800,32800,32850,32800,223
|
|
20250414,143100,2699802475,32800,32850,32850,32750,170
|
|
20250414,143000,2694224925,32850,32800,32850,32800,301
|
|
20250414,142900,2684344225,32800,32800,32800,32750,90
|
|
20250414,142800,2681392325,32800,32750,32800,32700,196
|
|
20250414,142700,2674973425,32750,32750,32800,32700,307
|
|
20250414,142600,2664909225,32750,32700,32800,32700,225
|
|
20250414,142500,2657536275,32700,32700,32750,32650,97
|
|
20250414,142400,2654361875,32700,32750,32750,32650,197
|
|
20250414,142300,2647914525,32750,32650,32750,32650,506
|
|
20250414,142200,2631382775,32650,32650,32650,32600,311
|
|
20250414,142100,2621241325,32650,32650,32650,32600,217
|
|
20250414,142000,2614156675,32650,32650,32650,32650,112
|
|
20250414,141900,2610499875,32600,32650,32650,32600,94
|
|
20250414,141800,2607431125,32650,32600,32650,32500,1284
|
|
20250414,141700,2565602475,32625,32650,32650,32600,221
|
|
20250414,141600,2558391650,32650,32750,32800,32600,196
|
|
20250414,141500,2551984800,32750,32750,32800,32700,1179
|
|
20250414,141400,2513407850,32800,32750,32800,32700,234
|
|
20250414,141300,2505740950,32700,32750,32800,32700,248
|
|
20250414,141200,2497616600,32700,32700,32750,32700,135
|
|
20250414,141100,2493196400,32750,32750,32750,32700,126
|
|
20250414,141000,2489070150,32750,32700,32750,32650,231
|
|
20250414,140900,2481513850,32700,32650,32750,32650,257
|
|
20250414,140800,2473107800,32750,32750,32750,32700,173
|
|
20250414,140700,2467449450,32700,32750,32750,32650,319
|
|
20250414,140600,2457010500,32750,32700,32750,32650,238
|
|
20250414,140500,2449227950,32700,32700,32700,32650,91
|
|
20250414,140400,2446252350,32650,32700,32700,32650,153
|
|
20250414,140300,2441250600,32700,32750,32750,32700,144
|
|
20250414,140200,2436536600,32700,32700,32750,32700,188
|
|
20250414,140100,2430387550,32700,32700,32750,32650,523
|
|
20250414,140000,2413305100,32750,32750,32750,32650,226
|
|
20250414,135900,2405908050,32750,32700,32750,32650,292
|
|
20250414,135800,2396362800,32750,32750,32750,32700,91
|
|
20250414,135700,2393382650,32800,32800,32800,32800,170
|
|
20250414,135600,2387806650,32750,32800,32800,32750,172
|
|
20250414,135500,2382170600,32800,32750,32800,32750,224
|
|
20250414,135400,2374828600,32700,32700,32800,32650,232
|
|
20250414,135300,2367233600,32750,32750,32750,32700,201
|
|
20250414,135200,2360655100,32750,32700,32750,32650,108
|
|
20250414,135100,2357123550,32800,32600,32800,32600,987
|
|
20250414,135000,2324895450,32600,32700,32700,32600,228
|
|
20250414,134900,2317454075,32700,32700,32700,32650,200
|
|
20250414,134800,2310920575,32700,32700,32700,32650,216
|
|
20250414,134700,2303857675,32700,32750,32750,32650,183
|
|
20250414,134600,2297872475,32800,32750,32800,32750,582
|
|
20250414,134500,2278809875,32800,32800,32800,32800,184
|
|
20250414,134400,2272774675,32800,32800,32800,32750,111
|
|
20250414,134300,2269133975,32800,32800,32800,32750,170
|
|
20250414,134200,2263558075,32800,32800,32850,32800,198
|
|
20250414,134100,2257061675,32800,32800,32850,32750,213
|
|
20250414,134000,2250072375,32850,32800,32850,32800,422
|
|
20250414,133900,2236228875,32850,32800,32850,32800,252
|
|
20250414,133800,2227951875,32850,32800,32850,32800,113
|
|
20250414,133700,2224240175,32850,32850,32850,32800,182
|
|
20250414,133600,2218261575,32850,32800,32850,32800,227
|
|
20250414,133500,2210812325,32750,32800,32800,32750,284
|
|
20250414,133400,2201503525,32850,32900,32900,32850,241
|
|
20250414,133300,2193584125,32850,32900,32900,32850,374
|
|
20250414,133200,2181291675,32850,32900,32900,32850,169
|
|
20250414,133100,2175732425,32900,32900,32900,32850,249
|
|
20250414,133000,2167544725,32900,32850,32900,32850,181
|
|
20250414,132900,2161597175,32850,32850,32850,32800,168
|
|
20250414,132800,2156078575,32800,32800,32800,32800,89
|
|
20250414,132700,2153159375,32800,32750,32800,32700,189
|
|
20250414,132600,2146967725,32700,32750,32750,32700,195
|
|
20250414,132500,2140582625,32750,32800,32800,32750,392
|
|
20250414,132400,2127737775,32850,32850,32850,32750,400
|
|
20250414,132300,2114616275,32800,32850,32850,32800,530
|
|
20250414,132200,2097220925,32850,32850,32850,32850,247
|
|
20250414,132100,2089106975,32800,32850,32850,32800,381
|
|
20250414,132000,2076602925,32850,32850,32850,32750,231
|
|
20250414,131900,2069022225,32850,32850,32850,32800,214
|
|
20250414,131800,2061992475,32850,32800,32850,32800,145
|
|
20250414,131700,2057229825,32800,32700,32850,32700,732
|
|
20250414,131600,2033236825,32800,32650,32800,32650,645
|
|
20250414,131500,2012140075,32600,32550,32650,32550,739
|
|
20250414,131400,1988064025,32550,32550,32550,32500,178
|
|
20250414,131300,1982270225,32550,32550,32550,32500,118
|
|
20250414,131200,1978429425,32550,32550,32550,32500,165
|
|
20250414,131100,1973058775,32550,32500,32550,32500,63
|
|
20250414,131000,1971008225,32550,32550,32550,32500,189
|
|
20250414,130900,1964860575,32500,32500,32550,32500,87
|
|
20250414,130800,1962031075,32500,32550,32550,32450,42
|
|
20250414,130700,1960665975,32550,32500,32550,32500,155
|
|
20250414,130600,1955627525,32550,32500,32550,32450,322
|
|
20250414,130500,1945160675,32500,32450,32500,32450,25
|
|
20250414,130400,1944348275,32500,32500,32500,32500,64
|
|
20250414,130300,1942268275,32500,32450,32500,32450,729
|
|
20250414,130200,1918575825,32500,32500,32500,32450,65
|
|
20250414,130100,1916463425,32500,32500,32500,32450,23
|
|
20250414,130000,1915716025,32500,32500,32500,32450,146
|
|
20250414,125900,1910971125,32500,32500,32500,32500,60
|
|
20250414,125800,1909021125,32450,32500,32500,32450,4
|
|
20250414,125700,1908891225,32500,32500,32500,32450,67
|
|
20250414,125600,1906713825,32450,32500,32500,32450,39
|
|
20250414,125500,1905446425,32500,32500,32500,32450,47
|
|
20250414,125400,1903919025,32500,32500,32500,32450,43
|
|
20250414,125300,1902521625,32500,32500,32500,32500,157
|
|
20250414,125200,1897419125,32450,32500,32500,32450,48
|
|
20250414,125100,1895859225,32500,32500,32500,32450,301
|
|
20250414,125000,1886076825,32500,32500,32500,32450,72
|
|
20250414,124900,1883736925,32450,32500,32500,32450,22
|
|
20250414,124800,1883022025,32500,32450,32500,32450,216
|
|
20250414,124700,1876010725,32500,32450,32500,32450,68
|
|
20250414,124600,1873803025,32500,32450,32500,32450,604
|
|
20250414,124500,1854202225,32400,32450,32450,32400,69
|
|
20250414,124400,1851963275,32450,32450,32450,32400,39
|
|
20250414,124300,1850697825,32450,32450,32450,32400,67
|
|
20250414,124200,1848523775,32450,32400,32450,32400,66
|
|
20250414,124100,1846382175,32450,32500,32500,32450,268
|
|
20250414,124000,1837685125,32500,32500,32500,32450,66
|
|
20250414,123900,1835540225,32500,32450,32500,32450,67
|
|
20250414,123800,1833364925,32500,32450,32500,32400,434
|
|
20250414,123700,1819282125,32350,32400,32450,32350,35
|
|
20250414,123600,1818149275,32450,32450,32500,32450,194
|
|
20250414,123500,1811852275,32500,32450,32500,32450,110
|
|
20250414,123400,1808281525,32450,32450,32500,32450,286
|
|
20250414,123300,1799000475,32400,32400,32450,32400,62
|
|
20250414,123200,1796991475,32400,32400,32400,32350,132
|
|
20250414,123100,1792714775,32400,32350,32400,32350,179
|
|
20250414,123000,1786919625,32400,32400,32450,32400,227
|
|
20250414,122900,1779563775,32450,32450,32450,32450,66
|
|
20250414,122800,1777422075,32450,32450,32450,32400,369
|
|
20250414,122700,1765448125,32450,32450,32450,32400,79
|
|
20250414,122600,1762884675,32450,32450,32450,32400,23
|
|
20250414,122500,1762138425,32450,32400,32450,32400,91
|
|
20250414,122400,1759185675,32450,32450,32450,32450,110
|
|
20250414,122300,1755616175,32400,32450,32450,32400,96
|
|
20250414,122200,1752502575,32500,32400,32500,32400,199
|
|
20250414,122100,1746044125,32350,32400,32400,32350,70
|
|
20250414,122000,1743776225,32400,32400,32400,32350,81
|
|
20250414,121900,1741151925,32400,32400,32400,32350,64
|
|
20250414,121800,1739078425,32450,32400,32450,32400,204
|
|
20250414,121700,1732465125,32400,32450,32450,32400,92
|
|
20250414,121600,1729479825,32450,32450,32450,32400,497
|
|
20250414,121500,1713375675,32450,32450,32450,32400,69
|
|
20250414,121400,1711136725,32450,32450,32450,32400,99
|
|
20250414,121300,1707924275,32450,32400,32450,32400,105
|
|
20250414,121200,1704517175,32450,32450,32450,32400,57
|
|
20250414,121100,1702667775,32400,32450,32450,32400,79
|
|
20250414,121000,1700104825,32450,32450,32450,32400,103
|
|
20250414,120900,1696762575,32450,32400,32450,32400,85
|
|
20250414,120800,1694004425,32450,32450,32500,32450,118
|
|
20250414,120700,1690175025,32450,32450,32500,32450,221
|
|
20250414,120600,1683002175,32500,32450,32500,32450,46
|
|
20250414,120500,1681507225,32500,32450,32500,32400,949
|
|
20250414,120400,1650709675,32450,32450,32450,32400,86
|
|
20250414,120300,1647919075,32450,32450,32450,32400,113
|
|
20250414,120200,1644252325,32450,32400,32450,32400,66
|
|
20250414,120100,1642110725,32450,32400,32450,32400,51
|
|
20250414,120000,1640455875,32450,32450,32450,32450,22
|
|
20250414,115900,1639741975,32450,32450,32450,32350,134
|
|
20250414,115800,1635395125,32400,32450,32450,32400,445
|
|
20250414,115700,1620974875,32450,32450,32450,32400,121
|
|
20250414,115600,1617048625,32450,32450,32450,32400,114
|
|
20250414,115500,1613349425,32450,32400,32450,32400,46
|
|
20250414,115400,1611856825,32450,32450,32450,32450,41
|
|
20250414,115300,1610526375,32450,32450,32450,32400,72
|
|
20250414,115200,1608190125,32450,32450,32450,32400,111
|
|
20250414,115100,1604588275,32450,32450,32450,32400,50
|
|
20250414,115000,1602965875,32450,32400,32450,32400,44
|
|
20250414,114900,1601538225,32450,32450,32450,32450,88
|
|
20250414,114800,1598682625,32400,32400,32450,32400,228
|
|
20250414,114700,1591292925,32400,32400,32400,32350,133
|
|
20250414,114600,1586986325,32350,32400,32400,32350,141
|
|
20250414,114500,1582418025,32400,32350,32400,32300,215
|
|
20250414,114400,1575462475,32350,32350,32350,32300,48
|
|
20250414,114300,1573909775,32350,32350,32350,32350,65
|
|
20250414,114200,1571807025,32350,32400,32400,32350,93
|
|
20250414,114100,1568795325,32400,32400,32400,32350,162
|
|
20250414,114000,1563552175,32400,32350,32400,32300,186
|
|
20250414,113900,1557534625,32350,32350,32350,32300,59
|
|
20250414,113800,1555626675,32350,32350,32350,32300,106
|
|
20250414,113700,1552198225,32350,32350,32350,32350,64
|
|
20250414,113600,1550127825,32300,32350,32350,32300,70
|
|
20250414,113500,1547863425,32350,32350,32350,32300,157
|
|
20250414,113400,1542790025,32350,32350,32350,32250,208
|
|
20250414,113300,1536071325,32350,32350,32350,32250,126
|
|
20250414,113200,1531999125,32350,32300,32350,32300,51
|
|
20250414,113100,1530349375,32350,32300,32350,32300,100
|
|
20250414,113000,1527117525,32350,32250,32350,32250,192
|
|
20250414,112900,1520911475,32350,32300,32350,32250,195
|
|
20250414,112800,1514612975,32300,32300,32350,32250,187
|
|
20250414,112700,1508571575,32350,32300,32350,32300,88
|
|
20250414,112600,1505724875,32350,32350,32350,32300,94
|
|
20250414,112500,1502684075,32400,32400,32400,32350,172
|
|
20250414,112400,1497118225,32400,32400,32400,32350,124
|
|
20250414,112300,1493100725,32400,32400,32400,32350,122
|
|
20250414,112200,1489148025,32400,32400,32400,32350,193
|
|
20250414,112100,1482899675,32350,32400,32400,32350,116
|
|
20250414,112000,1479141425,32400,32400,32450,32400,184
|
|
20250414,111900,1473179675,32350,32400,32450,32350,1162
|
|
20250414,111800,1435537875,32350,32400,32400,32350,76
|
|
20250414,111700,1433075625,32400,32350,32400,32350,132
|
|
20250414,111600,1428803075,32350,32350,32350,32300,98
|
|
20250414,111500,1425632875,32350,32300,32350,32300,214
|
|
20250414,111400,1418713875,32350,32350,32350,32300,121
|
|
20250414,111300,1414799625,32350,32250,32350,32250,1352
|
|
20250414,111200,1371133875,32250,32250,32250,32200,433
|
|
20250414,111100,1357170725,32250,32250,32250,32200,108
|
|
20250414,111000,1353687925,32250,32200,32250,32200,88
|
|
20250414,110900,1350850075,32250,32250,32250,32200,144
|
|
20250414,110800,1346206175,32250,32150,32250,32150,395
|
|
20250414,110700,1333502575,32100,32150,32150,32100,448
|
|
20250414,110600,1319099525,32150,32150,32150,32100,155
|
|
20250414,110500,1314116375,32150,32150,32150,32100,167
|
|
20250414,110400,1308747425,32150,32250,32250,32150,353
|
|
20250414,110300,1297383025,32250,32250,32300,32200,392
|
|
20250414,110200,1284740525,32250,32250,32250,32200,147
|
|
20250414,110100,1280001025,32250,32200,32250,32200,491
|
|
20250414,110000,1264175025,32200,32200,32200,32150,94
|
|
20250414,105900,1261148325,32200,32200,32200,32150,94
|
|
20250414,105800,1258121625,32200,32150,32200,32150,164
|
|
20250414,105700,1252841125,32200,32200,32250,32200,183
|
|
20250414,105600,1246948325,32250,32200,32250,32200,231
|
|
20250414,105500,1239507575,32150,32250,32250,32150,368
|
|
20250414,105400,1227667575,32300,32200,32300,32200,249
|
|
20250414,105300,1219635225,32250,32300,32300,32200,143
|
|
20250414,105200,1215022675,32300,32250,32300,32250,130
|
|
20250414,105100,1210827475,32250,32200,32300,32200,122
|
|
20250414,105000,1206890475,32250,32250,32350,32250,177
|
|
20250414,104900,1201178425,32350,32300,32350,32300,167
|
|
20250414,104800,1195782875,32350,32300,32350,32250,223
|
|
20250414,104700,1188580025,32300,32300,32300,32200,171
|
|
20250414,104600,1183061575,32300,32250,32300,32250,141
|
|
20250414,104500,1178510575,32300,32300,32300,32250,163
|
|
20250414,104400,1173249975,32250,32250,32300,32250,89
|
|
20250414,104300,1170376675,32300,32250,32300,32200,506
|
|
20250414,104200,1154074775,32250,32300,32300,32250,140
|
|
20250414,104100,1149557675,32300,32350,32350,32250,101
|
|
20250414,104000,1146296575,32350,32250,32350,32250,296
|
|
20250414,103900,1136735575,32300,32350,32350,32300,237
|
|
20250414,103800,1129080425,32350,32300,32350,32200,225
|
|
20250414,103700,1121816425,32300,32300,32300,32250,95
|
|
20250414,103600,1118748075,32300,32300,32300,32250,199
|
|
20250414,103500,1112325575,32300,32250,32300,32250,117
|
|
20250414,103400,1108546575,32300,32300,32350,32300,136
|
|
20250414,103300,1104152025,32350,32350,32350,32300,153
|
|
20250414,103200,1099203275,32350,32350,32350,32300,269
|
|
20250414,103100,1090508675,32350,32350,32350,32350,41
|
|
20250414,103000,1089182325,32350,32350,32400,32350,219
|
|
20250414,102900,1082097475,32400,32350,32400,32350,192
|
|
20250414,102800,1075881025,32400,32400,32400,32350,202
|
|
20250414,102700,1069343425,32400,32400,32400,32350,107
|
|
20250414,102600,1065876725,32400,32400,32400,32350,215
|
|
20250414,102500,1058916575,32400,32400,32400,32350,105
|
|
20250414,102400,1055515075,32400,32350,32400,32300,137
|
|
20250414,102300,1051079675,32350,32375,32400,32350,180
|
|
20250414,102200,1045254750,32400,32400,32400,32400,145
|
|
20250414,102100,1040556750,32400,32300,32400,32300,229
|
|
20250414,102000,1033153050,32300,32300,32300,32300,60
|
|
20250414,101900,1031215050,32300,32300,32300,32250,126
|
|
20250414,101800,1027145700,32300,32350,32350,32300,205
|
|
20250414,101700,1020520550,32350,32350,32400,32350,65
|
|
20250414,101600,1018417700,32400,32350,32400,32300,612
|
|
20250414,101500,998628900,32350,32300,32350,32300,52
|
|
20250414,101400,996946950,32350,32350,32350,32300,215
|
|
20250414,101300,989996600,32350,32400,32400,32300,498
|
|
20250414,101200,973905150,32400,32400,32400,32400,44
|
|
20250414,101100,972479550,32400,32350,32400,32300,232
|
|
20250414,101000,964977050,32350,32350,32350,32350,177
|
|
20250414,100900,959251100,32350,32300,32350,32300,315
|
|
20250414,100800,949072200,32350,32350,32350,32350,24
|
|
20250414,100700,948295800,32350,32350,32350,32350,241
|
|
20250414,100600,940499450,32350,32350,32350,32350,145
|
|
20250414,100500,935808700,32300,32300,32350,32300,320
|
|
20250414,100400,925471600,32300,32250,32350,32250,187
|
|
20250414,100300,919433450,32250,32250,32250,32250,90
|
|
20250414,100200,916530950,32250,32250,32250,32250,82
|
|
20250414,100100,913886450,32250,32200,32250,32150,203
|
|
20250414,100000,907353350,32200,32200,32200,32100,254
|
|
20250414,095900,899181200,32200,32200,32200,32150,91
|
|
20250414,095800,896252550,32200,32150,32200,32150,117
|
|
20250414,095700,892489200,32100,32150,32200,32100,210
|
|
20250414,095600,885737700,32150,32200,32200,32050,178
|
|
20250414,095500,880023350,32200,32100,32200,32100,246
|
|
20250414,095400,872113350,32100,32050,32100,32050,80
|
|
20250414,095300,869545800,32100,32100,32150,32100,311
|
|
20250414,095200,859562200,32100,32100,32150,32050,217
|
|
20250414,095100,852596150,32150,32150,32150,32150,85
|
|
20250414,095000,849863400,32150,32150,32200,32100,162
|
|
20250414,094900,844659150,32200,32100,32200,32100,375
|
|
20250414,094800,832601950,32150,32100,32150,32100,62
|
|
20250414,094700,830609550,32150,32200,32250,32100,593
|
|
20250414,094600,811539300,32300,32150,32300,32150,324
|
|
20250414,094500,801108250,32150,32250,32300,32150,196
|
|
20250414,094400,794793200,32350,31950,32350,31950,1696
|
|
20250414,094300,740330500,32050,31850,32100,31850,5094
|
|
20250414,094200,577090150,31850,31850,31850,31800,177
|
|
20250414,094100,571452850,31900,31900,31950,31850,139
|
|
20250414,094000,567018700,31900,31850,31900,31850,133
|
|
20250414,093900,562779050,31900,31850,31950,31850,94
|
|
20250414,093800,559780700,31950,31800,31950,31800,294
|
|
20250414,093700,550417550,31800,31950,32000,31750,450
|
|
20250414,093600,536066200,31950,31950,32000,31950,30
|
|
20250414,093500,535106500,31950,31950,32050,31900,405
|
|
20250414,093400,522169200,32050,31900,32050,31850,266
|
|
20250414,093300,513662600,31900,32000,32000,31900,185
|
|
20250414,093200,507753050,32000,31850,32000,31850,636
|
|
20250414,093100,487472050,31800,31850,31850,31800,346
|
|
20250414,093000,476460450,31850,31700,31900,31700,1267
|
|
20250414,092900,436209700,31700,31700,31700,31650,52
|
|
20250414,092800,434561550,31700,31700,31750,31650,255
|
|
20250414,092700,426474350,31750,31700,31800,31700,592
|
|
20250414,092600,407680200,31750,31750,31800,31700,373
|
|
20250414,092500,395853100,31750,31750,31850,31750,866
|
|
20250414,092400,368331450,31750,31850,31850,31700,358
|
|
20250414,092300,356950950,31850,31800,31850,31800,70
|
|
20250414,092200,354723750,31800,31900,31950,31750,362
|
|
20250414,092100,343199600,31950,31950,31950,31850,370
|
|
20250414,092000,331384850,31950,31850,31950,31800,532
|
|
20250414,091900,314431950,31900,31950,31950,31850,205
|
|
20250414,091800,307891050,32000,31950,32000,31950,6
|
|
20250414,091700,307699200,31950,31950,32000,31900,161
|
|
20250414,091600,302555850,31900,31800,32000,31800,228
|
|
20250414,091500,295279300,31900,31900,31900,31800,126
|
|
20250414,091400,291266450,31900,31900,31900,31800,91
|
|
20250414,091300,288368850,31900,31900,31950,31750,1081
|
|
20250414,091200,253996800,31950,31950,31950,31900,344
|
|
20250414,091100,243010750,32000,31800,32000,31800,892
|
|
20250414,091000,214548450,31800,31850,31950,31800,291
|
|
20250414,090900,205278400,31950,31850,32000,31850,300
|
|
20250414,090800,195701850,31850,31800,31950,31800,111
|
|
20250414,090700,192160400,31800,31900,31950,31750,965
|
|
20250414,090600,161443100,31900,32050,32050,31900,455
|
|
20250414,090500,146902600,32050,31900,32050,31900,369
|
|
20250414,090400,135104200,31950,31950,31950,31900,389
|
|
20250414,090300,122679700,31950,32050,32050,31900,420
|
|
20250414,090200,109237250,32050,32000,32450,31950,1091
|
|
20250414,090100,74248675,32100,31850,32100,31850,252
|
|
20250414,090000,66182775,31850,32000,32200,31850,2066
|