568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,182500,2327453000,33700,33700,33700,33700,841
|
|
20250418,182400,2327453000,33700,33700,33700,33700,0
|
|
20250418,182300,2327453000,33700,33700,33700,33700,0
|
|
20250418,182200,2327453000,33700,33700,33700,33700,0
|
|
20250418,182100,2327453000,33700,33700,33700,33700,0
|
|
20250418,182000,2327453000,33700,33700,33700,33700,0
|
|
20250418,181900,2327453000,33700,33700,33700,33700,0
|
|
20250418,181800,2327453000,33700,33700,33700,33700,0
|
|
20250418,181700,2327453000,33700,33700,33700,33700,0
|
|
20250418,181600,2327453000,33700,33700,33700,33700,0
|
|
20250418,181500,2327453000,33700,33700,33700,33700,0
|
|
20250418,181400,2327453000,33700,33700,33700,33700,0
|
|
20250418,181300,2327453000,33700,33700,33700,33700,0
|
|
20250418,181200,2327453000,33700,33700,33700,33700,0
|
|
20250418,181100,2327453000,33700,33700,33700,33700,0
|
|
20250418,181000,2327453000,33700,33700,33700,33700,0
|
|
20250418,180900,2327453000,33700,33700,33700,33700,0
|
|
20250418,180800,2327453000,33700,33700,33700,33700,0
|
|
20250418,180700,2327453000,33700,33700,33700,33700,0
|
|
20250418,180600,2327453000,33700,33700,33700,33700,0
|
|
20250418,180500,2327453000,33700,33700,33700,33700,0
|
|
20250418,180400,2327453000,33700,33700,33700,33700,0
|
|
20250418,180300,2327453000,33700,33700,33700,33700,0
|
|
20250418,180200,2327453000,33700,33700,33700,33700,0
|
|
20250418,180100,2327453000,33700,33700,33700,33700,0
|
|
20250418,180000,2327453000,33700,33700,33700,33700,0
|
|
20250418,175900,2327453000,33700,33700,33700,33700,0
|
|
20250418,175800,2327453000,33700,33700,33700,33700,0
|
|
20250418,175700,2327453000,33700,33700,33700,33700,0
|
|
20250418,175600,2327453000,33700,33700,33700,33700,0
|
|
20250418,175500,2327453000,33700,33700,33700,33700,841
|
|
20250418,175400,2327453000,33700,33700,33700,33700,0
|
|
20250418,175300,2327453000,33700,33700,33700,33700,0
|
|
20250418,175200,2327453000,33700,33700,33700,33700,0
|
|
20250418,175100,2327453000,33700,33700,33700,33700,0
|
|
20250418,175000,2327453000,33700,33700,33700,33700,0
|
|
20250418,174900,2327453000,33700,33700,33700,33700,0
|
|
20250418,174800,2327453000,33700,33700,33700,33700,0
|
|
20250418,174700,2327453000,33700,33700,33700,33700,0
|
|
20250418,174600,2327453000,33700,33700,33700,33700,0
|
|
20250418,174500,2327453000,33700,33700,33700,33700,0
|
|
20250418,174400,2327453000,33700,33700,33700,33700,0
|
|
20250418,174300,2327453000,33700,33700,33700,33700,0
|
|
20250418,174200,2327453000,33700,33700,33700,33700,0
|
|
20250418,174100,2327453000,33700,33700,33700,33700,0
|
|
20250418,174000,2327453000,33700,33700,33700,33700,0
|
|
20250418,173900,2327453000,33700,33700,33700,33700,0
|
|
20250418,173800,2327453000,33700,33700,33700,33700,0
|
|
20250418,173700,2327453000,33700,33700,33700,33700,0
|
|
20250418,173600,2327453000,33700,33700,33700,33700,0
|
|
20250418,173500,2327453000,33700,33700,33700,33700,0
|
|
20250418,173400,2327453000,33700,33700,33700,33700,0
|
|
20250418,173300,2327453000,33700,33700,33700,33700,0
|
|
20250418,173200,2327453000,33700,33700,33700,33700,0
|
|
20250418,173100,2327453000,33700,33700,33700,33700,0
|
|
20250418,173000,2327453000,33700,33700,33700,33700,0
|
|
20250418,172900,2327453000,33700,33700,33700,33700,0
|
|
20250418,172800,2327453000,33700,33700,33700,33700,0
|
|
20250418,172700,2327453000,33700,33700,33700,33700,0
|
|
20250418,172600,2327453000,33700,33700,33700,33700,0
|
|
20250418,172500,2327453000,33700,33700,33700,33700,841
|
|
20250418,172400,2327453000,33700,33700,33700,33700,0
|
|
20250418,172300,2327453000,33700,33700,33700,33700,0
|
|
20250418,172200,2327453000,33700,33700,33700,33700,0
|
|
20250418,172100,2327453000,33700,33700,33700,33700,0
|
|
20250418,172000,2327453000,33700,33700,33700,33700,0
|
|
20250418,171900,2327453000,33700,33700,33700,33700,0
|
|
20250418,171800,2327453000,33700,33700,33700,33700,0
|
|
20250418,171700,2327453000,33700,33700,33700,33700,0
|
|
20250418,171600,2327453000,33700,33700,33700,33700,0
|
|
20250418,171500,2327453000,33700,33700,33700,33700,0
|
|
20250418,171400,2327453000,33700,33700,33700,33700,0
|
|
20250418,171300,2327453000,33700,33700,33700,33700,0
|
|
20250418,171200,2327453000,33700,33700,33700,33700,0
|
|
20250418,171100,2327453000,33700,33700,33700,33700,0
|
|
20250418,171000,2327453000,33700,33700,33700,33700,0
|
|
20250418,170900,2327453000,33700,33700,33700,33700,0
|
|
20250418,170800,2327453000,33700,33700,33700,33700,0
|
|
20250418,170700,2327453000,33700,33700,33700,33700,0
|
|
20250418,170600,2327453000,33700,33700,33700,33700,0
|
|
20250418,170500,2327453000,33700,33700,33700,33700,0
|
|
20250418,170400,2327453000,33700,33700,33700,33700,0
|
|
20250418,170300,2327453000,33700,33700,33700,33700,0
|
|
20250418,170200,2327453000,33700,33700,33700,33700,0
|
|
20250418,170100,2327453000,33700,33700,33700,33700,0
|
|
20250418,170000,2327453000,33700,33700,33700,33700,0
|
|
20250418,165900,2327453000,33700,33700,33700,33700,0
|
|
20250418,165800,2327453000,33700,33700,33700,33700,0
|
|
20250418,165700,2327453000,33700,33700,33700,33700,0
|
|
20250418,165600,2327453000,33700,33700,33700,33700,0
|
|
20250418,165500,2327453000,33700,33700,33700,33700,841
|
|
20250418,165400,2327453000,33700,33700,33700,33700,0
|
|
20250418,165300,2327453000,33700,33700,33700,33700,0
|
|
20250418,165200,2327453000,33700,33700,33700,33700,0
|
|
20250418,165100,2327453000,33700,33700,33700,33700,0
|
|
20250418,165000,2327453000,33700,33700,33700,33700,0
|
|
20250418,164900,2327453000,33700,33700,33700,33700,0
|
|
20250418,164800,2327453000,33700,33700,33700,33700,0
|
|
20250418,164700,2327453000,33700,33700,33700,33700,0
|
|
20250418,164600,2327453000,33700,33700,33700,33700,0
|
|
20250418,164500,2327453000,33700,33700,33700,33700,0
|
|
20250418,164400,2327453000,33700,33700,33700,33700,0
|
|
20250418,164300,2327453000,33700,33700,33700,33700,0
|
|
20250418,164200,2327453000,33700,33700,33700,33700,0
|
|
20250418,164100,2327453000,33700,33700,33700,33700,0
|
|
20250418,164000,2327453000,33700,33700,33700,33700,0
|
|
20250418,163900,2327453000,33700,33700,33700,33700,0
|
|
20250418,163800,2327453000,33700,33700,33700,33700,0
|
|
20250418,163700,2327453000,33700,33700,33700,33700,0
|
|
20250418,163600,2327453000,33700,33700,33700,33700,0
|
|
20250418,163500,2327453000,33700,33700,33700,33700,0
|
|
20250418,163400,2327453000,33700,33700,33700,33700,0
|
|
20250418,163300,2327453000,33700,33700,33700,33700,0
|
|
20250418,163200,2327453000,33700,33700,33700,33700,0
|
|
20250418,163100,2327453000,33700,33700,33700,33700,0
|
|
20250418,163000,2327453000,33700,33700,33700,33700,0
|
|
20250418,162900,2327453000,33700,33700,33700,33700,0
|
|
20250418,162800,2327453000,33700,33700,33700,33700,0
|
|
20250418,162700,2327453000,33700,33700,33700,33700,0
|
|
20250418,162600,2327453000,33700,33700,33700,33700,0
|
|
20250418,162500,2327453000,33700,33700,33700,33700,841
|
|
20250418,162400,2327453000,33700,33700,33700,33700,0
|
|
20250418,162300,2327453000,33700,33700,33700,33700,0
|
|
20250418,162200,2327453000,33700,33700,33700,33700,0
|
|
20250418,162100,2327453000,33700,33700,33700,33700,0
|
|
20250418,162000,2327453000,33700,33700,33700,33700,0
|
|
20250418,161900,2327453000,33700,33700,33700,33700,0
|
|
20250418,161800,2327453000,33700,33700,33700,33700,0
|
|
20250418,161700,2327453000,33700,33700,33700,33700,0
|
|
20250418,161600,2327453000,33700,33700,33700,33700,0
|
|
20250418,161500,2327453000,33700,33700,33700,33700,0
|
|
20250418,161400,2327453000,33700,33700,33700,33700,0
|
|
20250418,161300,2327453000,33700,33700,33700,33700,0
|
|
20250418,161200,2327453000,33700,33700,33700,33700,0
|
|
20250418,161100,2327453000,33700,33700,33700,33700,0
|
|
20250418,161000,2327453000,33700,33700,33700,33700,0
|
|
20250418,160900,2327453000,33700,33700,33700,33700,0
|
|
20250418,160800,2327453000,33700,33700,33700,33700,0
|
|
20250418,160700,2327453000,33700,33700,33700,33700,0
|
|
20250418,160600,2327453000,33700,33700,33700,33700,0
|
|
20250418,160500,2327453000,33700,33700,33700,33700,0
|
|
20250418,160400,2327453000,33700,33700,33700,33700,0
|
|
20250418,160300,2327453000,33700,33700,33700,33700,0
|
|
20250418,160200,2327453000,33700,33700,33700,33700,0
|
|
20250418,160100,2327453000,33700,33700,33700,33700,0
|
|
20250418,160000,2327453000,33700,33700,33700,33700,0
|
|
20250418,155900,2327453000,33700,33700,33700,33700,0
|
|
20250418,155800,2327453000,33700,33700,33700,33700,0
|
|
20250418,155700,2327453000,33700,33700,33700,33700,0
|
|
20250418,155600,2327453000,33700,33700,33700,33700,0
|
|
20250418,155500,2327453000,33700,33700,33700,33700,841
|
|
20250418,155400,2327453000,33700,33700,33700,33700,0
|
|
20250418,155300,2327453000,33700,33700,33700,33700,0
|
|
20250418,155200,2327453000,33700,33700,33700,33700,0
|
|
20250418,155100,2327453000,33700,33700,33700,33700,0
|
|
20250418,155000,2327453000,33700,33700,33700,33700,0
|
|
20250418,154900,2327453000,33700,33700,33700,33700,0
|
|
20250418,154800,2327453000,33700,33700,33700,33700,0
|
|
20250418,154700,2327453000,33700,33700,33700,33700,0
|
|
20250418,154600,2327453000,33700,33700,33700,33700,0
|
|
20250418,154500,2327453000,33700,33700,33700,33700,0
|
|
20250418,154400,2327453000,33700,33700,33700,33700,0
|
|
20250418,154300,2327453000,33700,33700,33700,33700,0
|
|
20250418,154200,2327453000,33700,33700,33700,33700,0
|
|
20250418,154100,2327453000,33700,33700,33700,33700,0
|
|
20250418,154000,2327453000,33700,33700,33700,33700,0
|
|
20250418,153900,2327453000,33700,33700,33700,33700,0
|
|
20250418,153800,2327453000,33700,33700,33700,33700,0
|
|
20250418,153700,2327453000,33700,33700,33700,33700,0
|
|
20250418,153600,2327453000,33700,33700,33700,33700,0
|
|
20250418,153500,2327453000,33700,33700,33700,33700,0
|
|
20250418,153400,2327453000,33700,33700,33700,33700,0
|
|
20250418,153300,2327453000,33700,33700,33700,33700,0
|
|
20250418,153200,2327453000,33700,33700,33700,33700,0
|
|
20250418,153100,2327453000,33700,33700,33700,33700,0
|
|
20250418,153000,2327453000,33700,33700,33700,33700,841
|
|
20250418,152900,2299111300,33700,33700,33700,33700,0
|
|
20250418,152800,2299111300,33700,33700,33700,33700,0
|
|
20250418,152700,2299111300,33700,33700,33700,33700,0
|
|
20250418,152600,2299111300,33700,33700,33700,33700,0
|
|
20250418,152500,2299111300,33700,33700,33700,33700,0
|
|
20250418,152400,2299111300,33700,33700,33700,33700,0
|
|
20250418,152300,2299111300,33700,33700,33700,33700,0
|
|
20250418,152200,2299111300,33700,33700,33700,33700,0
|
|
20250418,152100,2299111300,33700,33700,33700,33700,0
|
|
20250418,152000,2299111300,33700,33700,33700,33700,0
|
|
20250418,151900,2299111300,33700,33650,33700,33650,148
|
|
20250418,151800,2294126350,33650,33650,33700,33650,93
|
|
20250418,151700,2290993100,33700,33650,33700,33650,294
|
|
20250418,151600,2281095350,33650,33700,33700,33650,154
|
|
20250418,151500,2275911300,33700,33700,33700,33650,112
|
|
20250418,151400,2272140650,33650,33700,33700,33650,339
|
|
20250418,151300,2260730650,33700,33700,33700,33650,158
|
|
20250418,151200,2255408900,33700,33750,33750,33700,101
|
|
20250418,151100,2252003450,33750,33800,33800,33700,71
|
|
20250418,151000,2249605200,33800,33700,33800,33650,686
|
|
20250418,150900,2226467700,33700,33700,33700,33700,39
|
|
20250418,150800,2225153400,33750,33750,33750,33750,31
|
|
20250418,150700,2224107150,33750,33600,33750,33600,135
|
|
20250418,150600,2219568600,33600,33600,33600,33550,77
|
|
20250418,150500,2216981550,33750,33550,33750,33550,189
|
|
20250418,150400,2210636750,33550,33550,33600,33550,134
|
|
20250418,150300,2206138800,33600,33650,33650,33550,59
|
|
20250418,150200,2204155600,33600,33650,33700,33550,406
|
|
20250418,150100,2190503600,33650,33600,33650,33600,67
|
|
20250418,150000,2188249550,33650,33650,33650,33550,224
|
|
20250418,145900,2180722300,33700,33700,33800,33650,144
|
|
20250418,145800,2175866500,33700,33750,33800,33650,105
|
|
20250418,145700,2172322200,33800,33600,33800,33600,424
|
|
20250418,145600,2158029150,33700,33600,33700,33550,97
|
|
20250418,145500,2154772400,33600,33750,33750,33550,135
|
|
20250418,145400,2150234850,33750,33600,33750,33550,414
|
|
20250418,145300,2136334500,33550,33650,33750,33550,145
|
|
20250418,145200,2131455850,33750,33650,33750,33650,97
|
|
20250418,145100,2128189600,33650,33750,33750,33650,49
|
|
20250418,145000,2126539950,33700,33750,33750,33700,95
|
|
20250418,144900,2123336700,33750,33650,33750,33550,544
|
|
20250418,144800,2105043750,33650,33600,33650,33600,254
|
|
20250418,144700,2096508000,33600,33700,33700,33600,121
|
|
20250418,144600,2092435400,33700,33650,33700,33600,190
|
|
20250418,144500,2086041750,33650,33750,33750,33600,105
|
|
20250418,144400,2082508250,33650,33650,33750,33500,986
|
|
20250418,144300,2049388400,33650,33750,33800,33650,243
|
|
20250418,144200,2041196600,33800,33750,33800,33750,62
|
|
20250418,144100,2039103100,33800,33800,33800,33750,76
|
|
20250418,144000,2036536600,33800,33800,33800,33750,42
|
|
20250418,143900,2035117650,33800,33750,33800,33750,102
|
|
20250418,143800,2031671000,33750,33700,33850,33650,97
|
|
20250418,143700,2028401400,33700,33600,33700,33600,570
|
|
20250418,143600,2009241000,33600,33600,33650,33600,271
|
|
20250418,143500,2000129650,33650,33750,33750,33600,222
|
|
20250418,143400,1992658350,33750,33700,33750,33700,102
|
|
20250418,143300,1989219400,33750,33750,33750,33700,101
|
|
20250418,143200,1985812250,33750,33750,33750,33750,17
|
|
20250418,143100,1985238500,33750,33750,33750,33650,293
|
|
20250418,143000,1975363400,33750,33800,33800,33750,72
|
|
20250418,142900,1972933000,33800,33700,33800,33700,150
|
|
20250418,142800,1967873300,33800,33800,33800,33700,145
|
|
20250418,142700,1962978600,33850,33850,33850,33800,51
|
|
20250418,142600,1961253200,33850,34000,34000,33850,143
|
|
20250418,142500,1956410500,34000,33800,34000,33700,540
|
|
20250418,142400,1938162100,33800,33700,33800,33700,511
|
|
20250418,142300,1920936450,33750,33800,33800,33750,265
|
|
20250418,142200,1911988450,33800,33800,33850,33750,439
|
|
20250418,142100,1897157100,33850,33850,33850,33800,92
|
|
20250418,142000,1894044350,33850,33900,33950,33850,626
|
|
20250418,141900,1872822700,33950,33950,33950,33800,91
|
|
20250418,141800,1869737000,34000,33800,34000,33800,407
|
|
20250418,141700,1855959700,33850,33850,33850,33850,107
|
|
20250418,141600,1852337750,33900,33850,33900,33800,203
|
|
20250418,141500,1845470800,33850,33900,33900,33800,99
|
|
20250418,141400,1842119700,33800,33850,33900,33800,68
|
|
20250418,141300,1839816600,33900,33850,33900,33850,410
|
|
20250418,141200,1825936200,33900,33900,33950,33900,204
|
|
20250418,141100,1819013250,33900,33950,33950,33900,21
|
|
20250418,141000,1818300350,33950,33950,34000,33850,637
|
|
20250418,140900,1796715800,33950,33950,34000,33900,222
|
|
20250418,140800,1789184350,33950,34000,34000,33900,156
|
|
20250418,140700,1783888150,34000,34000,34000,33950,185
|
|
20250418,140600,1777603800,33950,34000,34050,33950,878
|
|
20250418,140500,1747752800,34050,34050,34050,34000,185
|
|
20250418,140400,1741460750,34050,34050,34050,34000,70
|
|
20250418,140300,1739077500,34000,34050,34050,34000,326
|
|
20250418,140200,1727983700,34050,34050,34050,34000,108
|
|
20250418,140100,1724310000,34000,34050,34050,34000,859
|
|
20250418,140000,1695099300,34000,34050,34050,34000,528
|
|
20250418,135900,1677125900,34050,34100,34100,34050,179
|
|
20250418,135800,1671027400,34100,34100,34100,34050,51
|
|
20250418,135700,1669289500,34100,34050,34100,34050,44
|
|
20250418,135600,1667789400,34100,34100,34100,34050,112
|
|
20250418,135500,1663970350,34100,34100,34100,34100,46
|
|
20250418,135400,1662401750,34150,34150,34200,34150,70
|
|
20250418,135300,1660010400,34150,34200,34200,34050,91
|
|
20250418,135200,1656901450,34200,34150,34200,34050,89
|
|
20250418,135100,1653863200,34200,34150,34200,34050,43
|
|
20250418,135000,1652396350,34150,34000,34150,34000,1596
|
|
20250418,134900,1598050650,34050,34050,34050,34050,384
|
|
20250418,134800,1584975450,34050,34050,34100,34050,100
|
|
20250418,134700,1581566700,34100,34050,34100,34050,21
|
|
20250418,134600,1580850900,34100,34150,34150,34100,118
|
|
20250418,134500,1576824900,34100,34100,34150,34100,38
|
|
20250418,134400,1575529000,34100,34150,34150,34100,42
|
|
20250418,134300,1574096550,34100,34150,34150,34100,311
|
|
20250418,134200,1563486200,34150,34150,34150,34100,142
|
|
20250418,134100,1558639300,34150,34100,34150,34100,5
|
|
20250418,134000,1558468650,34150,34100,34150,34100,175
|
|
20250418,133900,1552496050,34150,34150,34150,34150,120
|
|
20250418,133800,1548398050,34150,34150,34200,34150,108
|
|
20250418,133700,1544705625,34150,34225,34225,34150,639
|
|
20250418,133600,1522858650,34300,34200,34300,34200,107
|
|
20250418,133500,1519198500,34250,34250,34350,34200,828
|
|
20250418,133400,1490875150,34250,34250,34250,34200,17
|
|
20250418,133300,1490293300,34250,34250,34300,34250,80
|
|
20250418,133200,1487552900,34250,34250,34250,34200,62
|
|
20250418,133100,1485429750,34250,34250,34250,34250,6
|
|
20250418,133000,1485224250,34250,34200,34250,34200,115
|
|
20250418,132900,1481286300,34250,34250,34250,34200,79
|
|
20250418,132800,1478580850,34250,34350,34350,34250,19
|
|
20250418,132700,1477930000,34300,34300,34350,34250,122
|
|
20250418,132600,1473745400,34300,34350,34350,34300,5
|
|
20250418,132500,1473573850,34250,34250,34300,34250,56
|
|
20250418,132400,1471654100,34250,34300,34300,34250,58
|
|
20250418,132300,1469664950,34300,34250,34300,34250,6
|
|
20250418,132200,1469459300,34250,34300,34300,34250,82
|
|
20250418,132100,1466648200,34250,34250,34300,34250,41
|
|
20250418,132000,1465243850,34300,34250,34300,34250,126
|
|
20250418,131900,1460924950,34250,34250,34300,34250,86
|
|
20250418,131800,1457977450,34300,34250,34300,34250,28
|
|
20250418,131700,1457018400,34300,34250,34300,34250,91
|
|
20250418,131600,1453898400,34300,34300,34300,34250,49
|
|
20250418,131500,1452217800,34250,34250,34250,34250,8
|
|
20250418,131400,1451943800,34300,34300,34300,34250,98
|
|
20250418,131300,1448583350,34300,34250,34300,34250,320
|
|
20250418,131200,1437613950,34250,34300,34300,34250,10
|
|
20250418,131100,1437271300,34300,34350,34350,34250,240
|
|
20250418,131000,1429043850,34400,34250,34450,34250,81
|
|
20250418,130900,1426262350,34450,34350,34450,34350,49
|
|
20250418,130800,1424577650,34300,34450,34500,34300,613
|
|
20250418,130700,1403534000,34500,34450,34500,34450,105
|
|
20250418,130600,1399912850,34500,34450,34500,34400,19
|
|
20250418,130500,1399258350,34450,34500,34500,34450,6
|
|
20250418,130400,1399051500,34500,34500,34550,34500,35
|
|
20250418,130300,1397843550,34550,34450,34550,34450,62
|
|
20250418,130200,1395704600,34400,34450,34550,34400,29
|
|
20250418,130100,1394705850,34600,34550,34600,34550,128
|
|
20250418,130000,1390281200,34550,34550,34550,34500,51
|
|
20250418,125900,1388521050,34550,34500,34550,34500,22
|
|
20250418,125800,1387762000,34500,34500,34500,34500,1
|
|
20250418,125700,1387727500,34500,34450,34550,34450,87
|
|
20250418,125600,1384726000,34450,34400,34450,34400,20
|
|
20250418,125500,1384037950,34450,34400,34450,34400,56
|
|
20250418,125400,1382109050,34450,34400,34450,34400,14
|
|
20250418,125300,1381626850,34350,34450,34500,34350,69
|
|
20250418,125200,1379248900,34450,34450,34450,34450,5
|
|
20250418,125100,1379076650,34550,34500,34550,34500,5
|
|
20250418,125000,1378904100,34500,34400,34500,34400,148
|
|
20250418,124900,1373807700,34450,34400,34450,34400,147
|
|
20250418,124800,1368750350,34400,34450,34450,34400,7
|
|
20250418,124700,1368509300,34450,34600,34600,34450,121
|
|
20250418,124600,1364330400,34600,34500,34600,34500,51
|
|
20250418,124500,1362568700,34500,34500,34500,34500,5
|
|
20250418,124400,1362396200,34450,34450,34600,34450,76
|
|
20250418,124300,1359776250,34450,34450,34450,34400,4
|
|
20250418,124200,1359638550,34450,34500,34500,34450,60
|
|
20250418,124100,1357568750,34600,34500,34600,34500,7
|
|
20250418,124000,1357327150,34550,34500,34600,34500,80
|
|
20250418,123900,1354563350,34500,34450,34500,34450,42
|
|
20250418,123800,1353115350,34500,34500,34500,34500,95
|
|
20250418,123700,1349837850,34500,34550,34550,34500,59
|
|
20250418,123600,1347801900,34450,34400,34450,34400,23
|
|
20250418,123500,1347010600,34600,34400,34600,34400,8
|
|
20250418,123400,1346735000,34500,34450,34600,34450,109
|
|
20250418,123300,1342974400,34500,34450,34550,34450,65
|
|
20250418,123200,1340733100,34450,34500,34500,34450,3
|
|
20250418,123100,1340629700,34500,34500,34500,34500,34
|
|
20250418,123000,1339456700,34450,34400,34600,34400,58
|
|
20250418,122900,1337459400,34600,34450,34600,34400,110
|
|
20250418,122800,1333670600,34400,34500,34500,34400,72
|
|
20250418,122700,1331186850,34500,34450,34550,34450,33
|
|
20250418,122600,1330048950,34550,34500,34600,34500,166
|
|
20250418,122500,1324318850,34500,34500,34600,34500,10
|
|
20250418,122400,1323973650,34600,34500,34650,34450,718
|
|
20250418,122300,1299225100,34550,34450,34550,34450,29
|
|
20250418,122200,1298224650,34600,34600,34600,34600,2
|
|
20250418,122100,1298155450,34550,34550,34650,34550,178
|
|
20250418,122000,1291999200,34550,34550,34550,34550,9
|
|
20250418,121900,1291688250,34600,34600,34600,34600,22
|
|
20250418,121800,1290927050,34600,34550,34650,34550,105
|
|
20250418,121700,1287296100,34650,34550,34650,34550,101
|
|
20250418,121600,1283801500,34550,34550,34550,34550,1
|
|
20250418,121500,1283766950,34450,34600,34650,34450,81
|
|
20250418,121400,1280967100,34600,34500,34600,34500,73
|
|
20250418,121300,1278443950,34500,34550,34550,34500,19
|
|
20250418,121200,1277787800,34600,34550,34600,34550,35
|
|
20250418,121100,1276578350,34600,34600,34600,34550,54
|
|
20250418,121000,1274710050,34450,34450,34450,34450,6
|
|
20250418,120900,1274503350,34600,34600,34600,34550,29
|
|
20250418,120800,1273500950,34600,34650,34700,34600,67
|
|
20250418,120700,1271180300,34700,34550,34700,34550,59
|
|
20250418,120600,1269138800,34550,34550,34600,34550,55
|
|
20250418,120500,1267238350,34500,34550,34550,34500,24
|
|
20250418,120400,1266409450,34550,34500,34600,34500,39
|
|
20250418,120300,1265063300,34550,34550,34600,34550,31
|
|
20250418,120200,1263992000,34600,34600,34600,34550,82
|
|
20250418,120100,1261156150,34600,34600,34600,34500,55
|
|
20250418,120000,1259255200,34550,34600,34600,34550,53
|
|
20250418,115900,1257421650,34600,34550,34600,34550,21
|
|
20250418,115800,1256695150,34550,34600,34600,34550,38
|
|
20250418,115700,1255381650,34600,34600,34600,34600,89
|
|
20250418,115600,1252302250,34550,34500,34550,34500,23
|
|
20250418,115500,1251508100,34550,34600,34600,34550,53
|
|
20250418,115400,1249674750,34600,34550,34600,34550,61
|
|
20250418,115300,1247566950,34550,34500,34550,34500,7
|
|
20250418,115200,1247325350,34600,34550,34600,34500,88
|
|
20250418,115100,1244285700,34550,34600,34600,34450,150
|
|
20250418,115000,1239098600,34600,34650,34650,34600,26
|
|
20250418,114900,1238198850,34650,34600,34650,34600,86
|
|
20250418,114800,1235219950,34650,34650,34650,34600,25
|
|
20250418,114700,1234354000,34650,34600,34650,34600,61
|
|
20250418,114600,1232242750,34550,34550,34600,34550,106
|
|
20250418,114500,1228580300,34550,34500,34550,34500,7
|
|
20250418,114400,1228338550,34550,34400,34550,34400,9
|
|
20250418,114300,1228028300,34400,34500,34500,34400,25
|
|
20250418,114200,1227166400,34650,34550,34650,34550,126
|
|
20250418,114100,1222812000,34550,34550,34600,34400,653
|
|
20250418,114000,1200325650,34550,34600,34650,34550,117
|
|
20250418,113900,1196278250,34600,34600,34650,34500,527
|
|
20250418,113800,1178080300,34600,34650,34650,34600,15
|
|
20250418,113700,1177560900,34650,34650,34650,34550,97
|
|
20250418,113600,1174207650,34650,34600,34650,34600,56
|
|
20250418,113500,1172267700,34650,34650,34650,34650,43
|
|
20250418,113400,1170777750,34700,34650,34700,34650,68
|
|
20250418,113300,1168420900,34650,34700,34700,34600,112
|
|
20250418,113200,1164540850,34700,34700,34700,34700,20
|
|
20250418,113100,1163846850,34700,34650,34700,34500,474
|
|
20250418,113000,1147434200,34700,34700,34700,34700,0
|
|
20250418,112900,1147434200,34700,34550,34700,34550,163
|
|
20250418,112800,1141801200,34550,34650,34650,34550,136
|
|
20250418,112700,1137091000,34550,34650,34650,34550,18
|
|
20250418,112600,1136467950,34550,34600,34600,34550,28
|
|
20250418,112500,1135499550,34650,34650,34650,34650,50
|
|
20250418,112400,1133767050,34550,34550,34600,34550,47
|
|
20250418,112300,1132141150,34550,34500,34700,34500,45
|
|
20250418,112200,1130587200,34550,34600,34600,34550,95
|
|
20250418,112100,1127304750,34550,34650,34650,34500,189
|
|
20250418,112000,1120771500,34650,34500,34650,34500,57
|
|
20250418,111900,1118803050,34600,34500,34600,34500,29
|
|
20250418,111800,1117800400,34550,34550,34600,34550,120
|
|
20250418,111700,1113654000,34500,34500,34500,34500,19
|
|
20250418,111600,1112998500,34500,34500,34500,34500,45
|
|
20250418,111500,1111446000,34500,34450,34500,34450,67
|
|
20250418,111400,1109135250,34400,34450,34500,34400,85
|
|
20250418,111300,1106207800,34450,34500,34500,34450,60
|
|
20250418,111200,1104137950,34500,34400,34500,34400,24
|
|
20250418,111100,1103311050,34400,34400,34400,34300,30
|
|
20250418,111000,1102280650,34450,34450,34450,34450,104
|
|
20250418,110900,1098697850,34450,34450,34450,34450,20
|
|
20250418,110800,1098008850,34400,34450,34450,34400,9
|
|
20250418,110700,1097698850,34350,34450,34450,34350,58
|
|
20250418,110600,1095703850,34400,34450,34450,34400,19
|
|
20250418,110500,1095050150,34450,34450,34450,34300,109
|
|
20250418,110400,1091302100,34450,34450,34450,34450,50
|
|
20250418,110300,1089579600,34400,34400,34450,34400,56
|
|
20250418,110200,1087652700,34400,34400,34400,34400,5
|
|
20250418,110100,1087480700,34400,34350,34400,34350,103
|
|
20250418,110000,1083937900,34350,34350,34350,34350,20
|
|
20250418,105900,1083250900,34350,34350,34350,34350,48
|
|
20250418,105800,1081602100,34300,34350,34350,34300,55
|
|
20250418,105700,1079712900,34350,34350,34350,34350,4
|
|
20250418,105600,1079575500,34350,34350,34350,34350,7
|
|
20250418,105500,1079335050,34350,34400,34400,34350,69
|
|
20250418,105400,1076961650,34450,34400,34450,34400,21
|
|
20250418,105300,1076239200,34400,34400,34400,34400,1
|
|
20250418,105200,1076204800,34300,34450,34500,34300,72
|
|
20250418,105100,1073726600,34500,34300,34500,34300,64
|
|
20250418,105000,1071525800,34400,34400,34400,34400,8
|
|
20250418,104900,1071250600,34350,34350,34350,34350,89
|
|
20250418,104800,1068193450,34350,34400,34500,34350,76
|
|
20250418,104700,1065575800,34400,34400,34400,34400,0
|
|
20250418,104600,1065575800,34400,34400,34400,34400,1
|
|
20250418,104500,1065541400,34450,34450,34450,34300,108
|
|
20250418,104400,1061830250,34350,34450,34450,34350,149
|
|
20250418,104300,1056711900,34400,34400,34450,34400,31
|
|
20250418,104200,1055645450,34400,34400,34400,34400,100
|
|
20250418,104100,1052205450,34450,34350,34450,34350,346
|
|
20250418,104000,1040301400,34400,34400,34400,34400,6
|
|
20250418,103900,1040095000,34400,34400,34400,34400,0
|
|
20250418,103800,1040095000,34400,34400,34400,34400,52
|
|
20250418,103700,1038306200,34450,34450,34450,34450,4
|
|
20250418,103600,1038168400,34450,34500,34500,34450,18
|
|
20250418,103500,1037548250,34450,34450,34450,34450,63
|
|
20250418,103400,1035377900,34450,34450,34450,34450,5
|
|
20250418,103300,1035205650,34400,34400,34400,34400,35
|
|
20250418,103200,1034001650,34400,34400,34400,34400,50
|
|
20250418,103100,1032281650,34350,34350,34350,34350,4
|
|
20250418,103000,1032144250,34450,34450,34450,34450,1
|
|
20250418,102900,1032109800,34450,34300,34450,34250,66
|
|
20250418,102800,1029845250,34300,34400,34400,34300,770
|
|
20250418,102700,1003367300,34450,34500,34500,34450,211
|
|
20250418,102600,996098300,34500,34450,34500,34450,17
|
|
20250418,102500,995511900,34500,34500,34500,34500,42
|
|
20250418,102400,994062900,34550,34450,34550,34450,27
|
|
20250418,102300,993132650,34450,34450,34450,34400,8
|
|
20250418,102200,992857250,34450,34450,34450,34400,177
|
|
20250418,102100,986764700,34450,34400,34450,34400,4
|
|
20250418,102000,986627000,34450,34450,34450,34450,2
|
|
20250418,101900,986558100,34450,34550,34550,34450,856
|
|
20250418,101800,957067100,34500,34450,34500,34450,14
|
|
20250418,101700,956584150,34500,34500,34500,34500,19
|
|
20250418,101600,955928650,34500,34450,34500,34400,74
|
|
20250418,101500,953379250,34450,34450,34500,34450,75
|
|
20250418,101400,950792350,34450,34400,34450,34400,210
|
|
20250418,101300,943558350,34400,34400,34400,34400,71
|
|
20250418,101200,941115950,34400,34400,34400,34400,31
|
|
20250418,101100,940049550,34400,34450,34450,34350,23
|
|
20250418,101000,939259050,34400,34450,34450,34400,106
|
|
20250418,100900,935609050,34500,34400,34500,34400,556
|
|
20250418,100800,916430250,34400,34500,34500,34350,178
|
|
20250418,100700,910300050,34450,34500,34500,34450,102
|
|
20250418,100600,906785950,34650,34450,34650,34450,102
|
|
20250418,100500,903256100,34500,34600,34600,34500,129
|
|
20250418,100400,898803100,34550,34700,34700,34550,32
|
|
20250418,100300,897696100,34700,34800,34850,34700,112
|
|
20250418,100200,893800300,34850,34850,34850,34850,62
|
|
20250418,100100,891639600,34800,34850,34850,34800,700
|
|
20250418,100000,867274650,34800,34950,35100,34750,1862
|
|
20250418,095900,802299450,35100,35050,35100,34900,228
|
|
20250418,095800,794310150,35150,35100,35200,35000,499
|
|
20250418,095700,776777150,35200,34900,35200,34900,1387
|
|
20250418,095600,728186950,34850,34750,34850,34750,129
|
|
20250418,095500,723692100,34800,34700,34800,34700,84
|
|
20250418,095400,720769000,34800,34750,34800,34700,15
|
|
20250418,095300,720247800,34750,34650,34750,34500,2207
|
|
20250418,095200,643906250,34650,34550,34700,34550,43
|
|
20250418,095100,642419250,34550,34600,34650,34550,185
|
|
20250418,095000,636020300,34550,34550,34550,34550,4
|
|
20250418,094900,635882100,34550,34600,34650,34550,66
|
|
20250418,094800,633598600,34600,34600,34600,34550,509
|
|
20250418,094700,615987500,34600,34600,34600,34600,19
|
|
20250418,094600,615330100,34600,34650,34650,34600,395
|
|
20250418,094500,601662900,34650,34650,34650,34600,79
|
|
20250418,094400,598926150,34650,34600,34650,34600,32
|
|
20250418,094300,597818600,34650,34650,34650,34600,112
|
|
20250418,094200,593937850,34650,34600,34650,34350,656
|
|
20250418,094100,571260100,34500,34300,34500,34300,367
|
|
20250418,094000,558620750,34250,34250,34250,34250,0
|
|
20250418,093900,558620750,34250,34200,34300,34200,804
|
|
20250418,093800,531069200,34100,34100,34100,34050,1282
|
|
20250418,093700,487381400,34200,34200,34200,34150,229
|
|
20250418,093600,479556500,34200,34200,34250,34200,15
|
|
20250418,093500,479043100,34250,34200,34250,34200,221
|
|
20250418,093400,471480400,34200,34250,34250,34200,314
|
|
20250418,093300,460734650,34300,34350,34350,34250,316
|
|
20250418,093200,449909150,34400,34450,34450,34350,300
|
|
20250418,093100,439601350,34550,34500,34550,34500,12
|
|
20250418,093000,439186850,34550,34350,34550,34350,2
|
|
20250418,092900,439117950,34550,34300,34550,34300,366
|
|
20250418,092800,426544600,34300,34350,34350,34300,143
|
|
20250418,092700,421636400,34350,34300,34350,34300,11
|
|
20250418,092600,421258600,34350,34300,34350,34300,566
|
|
20250418,092500,401817750,34350,34400,34500,34350,452
|
|
20250418,092400,386266000,34400,34400,34400,34400,125
|
|
20250418,092300,381966000,34400,34200,34400,34200,227
|
|
20250418,092200,374173800,34250,34250,34250,34250,324
|
|
20250418,092100,363076800,34200,34200,34200,34200,7
|
|
20250418,092000,362837400,34250,34150,34250,34150,1171
|
|
20250418,091900,322768700,34100,34100,34100,34100,26
|
|
20250418,091800,321882100,34150,34150,34150,34100,9
|
|
20250418,091700,321574800,34150,34150,34150,34150,2
|
|
20250418,091600,321506500,34150,34150,34150,34100,149
|
|
20250418,091500,316419350,34150,34250,34250,34150,767
|
|
20250418,091400,290176500,34300,34300,34300,34300,122
|
|
20250418,091300,285991900,34300,34250,34300,34250,167
|
|
20250418,091200,280264150,34300,34350,34350,34300,253
|
|
20250418,091100,271584850,34350,34250,34350,34250,345
|
|
20250418,091000,259750650,34250,34350,34350,34250,26
|
|
20250418,090900,258860050,34150,34250,34300,34150,385
|
|
20250418,090800,245677350,34250,34350,34350,34250,1599
|
|
20250418,090700,190824850,34350,34400,34500,34350,947
|
|
20250418,090600,158269850,34400,34450,34450,34300,1443
|
|
20250418,090500,108643100,34400,34700,34700,34400,150
|
|
20250418,090400,103453600,34700,34700,34700,34700,180
|
|
20250418,090300,97207600,34850,34650,34850,34650,214
|
|
20250418,090200,89777500,34700,34450,34700,34450,2103
|
|
20250418,090100,17267200,34650,34650,34850,34500,217
|
|
20250418,090000,9773150,34750,34900,34950,34500,281
|