575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,183200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,183100,2485233875,16650,16650,16650,16650,0
|
|
20250418,183000,2485233875,16650,16650,16650,16650,0
|
|
20250418,182900,2485233875,16650,16650,16650,16650,0
|
|
20250418,182800,2485233875,16650,16650,16650,16650,0
|
|
20250418,182700,2485233875,16650,16650,16650,16650,0
|
|
20250418,182600,2485233875,16650,16650,16650,16650,0
|
|
20250418,182500,2485233875,16650,16650,16650,16650,0
|
|
20250418,182400,2485233875,16650,16650,16650,16650,0
|
|
20250418,182300,2485233875,16650,16650,16650,16650,0
|
|
20250418,182200,2485233875,16650,16650,16650,16650,0
|
|
20250418,182100,2485233875,16650,16650,16650,16650,0
|
|
20250418,182000,2485233875,16650,16650,16650,16650,0
|
|
20250418,181900,2485233875,16650,16650,16650,16650,0
|
|
20250418,181800,2485233875,16650,16650,16650,16650,0
|
|
20250418,181700,2485233875,16650,16650,16650,16650,0
|
|
20250418,181600,2485233875,16650,16650,16650,16650,0
|
|
20250418,181500,2485233875,16650,16650,16650,16650,0
|
|
20250418,181400,2485233875,16650,16650,16650,16650,0
|
|
20250418,181300,2485233875,16650,16650,16650,16650,0
|
|
20250418,181200,2485233875,16650,16650,16650,16650,0
|
|
20250418,181100,2485233875,16650,16650,16650,16650,0
|
|
20250418,181000,2485233875,16650,16650,16650,16650,0
|
|
20250418,180900,2485233875,16650,16650,16650,16650,0
|
|
20250418,180800,2485233875,16650,16650,16650,16650,0
|
|
20250418,180700,2485233875,16650,16650,16650,16650,0
|
|
20250418,180600,2485233875,16650,16650,16650,16650,0
|
|
20250418,180500,2485233875,16650,16650,16650,16650,0
|
|
20250418,180400,2485233875,16650,16650,16650,16650,0
|
|
20250418,180300,2485233875,16650,16650,16650,16650,0
|
|
20250418,180200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,180100,2485233875,16650,16650,16650,16650,0
|
|
20250418,180000,2485233875,16650,16650,16650,16650,0
|
|
20250418,175900,2485233875,16650,16650,16650,16650,0
|
|
20250418,175800,2485233875,16650,16650,16650,16650,0
|
|
20250418,175700,2485233875,16650,16650,16650,16650,0
|
|
20250418,175600,2485233875,16650,16650,16650,16650,0
|
|
20250418,175500,2485233875,16650,16650,16650,16650,0
|
|
20250418,175400,2485233875,16650,16650,16650,16650,0
|
|
20250418,175300,2485233875,16650,16650,16650,16650,0
|
|
20250418,175200,2485233875,16650,16650,16650,16650,0
|
|
20250418,175100,2485233875,16650,16650,16650,16650,0
|
|
20250418,175000,2485233875,16650,16650,16650,16650,0
|
|
20250418,174900,2485233875,16650,16650,16650,16650,0
|
|
20250418,174800,2485233875,16650,16650,16650,16650,0
|
|
20250418,174700,2485233875,16650,16650,16650,16650,0
|
|
20250418,174600,2485233875,16650,16650,16650,16650,0
|
|
20250418,174500,2485233875,16650,16650,16650,16650,0
|
|
20250418,174400,2485233875,16650,16650,16650,16650,0
|
|
20250418,174300,2485233875,16650,16650,16650,16650,0
|
|
20250418,174200,2485233875,16650,16650,16650,16650,0
|
|
20250418,174100,2485233875,16650,16650,16650,16650,0
|
|
20250418,174000,2485233875,16650,16650,16650,16650,0
|
|
20250418,173900,2485233875,16650,16650,16650,16650,0
|
|
20250418,173800,2485233875,16650,16650,16650,16650,0
|
|
20250418,173700,2485233875,16650,16650,16650,16650,0
|
|
20250418,173600,2485233875,16650,16650,16650,16650,0
|
|
20250418,173500,2485233875,16650,16650,16650,16650,0
|
|
20250418,173400,2485233875,16650,16650,16650,16650,0
|
|
20250418,173300,2485233875,16650,16650,16650,16650,0
|
|
20250418,173200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,173100,2485233875,16650,16650,16650,16650,0
|
|
20250418,173000,2485233875,16650,16650,16650,16650,0
|
|
20250418,172900,2485233875,16650,16650,16650,16650,0
|
|
20250418,172800,2485233875,16650,16650,16650,16650,0
|
|
20250418,172700,2485233875,16650,16650,16650,16650,0
|
|
20250418,172600,2485233875,16650,16650,16650,16650,0
|
|
20250418,172500,2485233875,16650,16650,16650,16650,0
|
|
20250418,172400,2485233875,16650,16650,16650,16650,0
|
|
20250418,172300,2485233875,16650,16650,16650,16650,0
|
|
20250418,172200,2485233875,16650,16650,16650,16650,0
|
|
20250418,172100,2485233875,16650,16650,16650,16650,0
|
|
20250418,172000,2485233875,16650,16650,16650,16650,0
|
|
20250418,171900,2485233875,16650,16650,16650,16650,0
|
|
20250418,171800,2485233875,16650,16650,16650,16650,0
|
|
20250418,171700,2485233875,16650,16650,16650,16650,0
|
|
20250418,171600,2485233875,16650,16650,16650,16650,0
|
|
20250418,171500,2485233875,16650,16650,16650,16650,0
|
|
20250418,171400,2485233875,16650,16650,16650,16650,0
|
|
20250418,171300,2485233875,16650,16650,16650,16650,0
|
|
20250418,171200,2485233875,16650,16650,16650,16650,0
|
|
20250418,171100,2485233875,16650,16650,16650,16650,0
|
|
20250418,171000,2485233875,16650,16650,16650,16650,0
|
|
20250418,170900,2485233875,16650,16650,16650,16650,0
|
|
20250418,170800,2485233875,16650,16650,16650,16650,0
|
|
20250418,170700,2485233875,16650,16650,16650,16650,0
|
|
20250418,170600,2485233875,16650,16650,16650,16650,0
|
|
20250418,170500,2485233875,16650,16650,16650,16650,0
|
|
20250418,170400,2485233875,16650,16650,16650,16650,0
|
|
20250418,170300,2485233875,16650,16650,16650,16650,0
|
|
20250418,170200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,170100,2485233875,16650,16650,16650,16650,0
|
|
20250418,170000,2485233875,16650,16650,16650,16650,0
|
|
20250418,165900,2485233875,16650,16650,16650,16650,0
|
|
20250418,165800,2485233875,16650,16650,16650,16650,0
|
|
20250418,165700,2485233875,16650,16650,16650,16650,0
|
|
20250418,165600,2485233875,16650,16650,16650,16650,0
|
|
20250418,165500,2485233875,16650,16650,16650,16650,0
|
|
20250418,165400,2485233875,16650,16650,16650,16650,0
|
|
20250418,165300,2485233875,16650,16650,16650,16650,0
|
|
20250418,165200,2485233875,16650,16650,16650,16650,0
|
|
20250418,165100,2485233875,16650,16650,16650,16650,0
|
|
20250418,165000,2485233875,16650,16650,16650,16650,0
|
|
20250418,164900,2485233875,16650,16650,16650,16650,0
|
|
20250418,164800,2485233875,16650,16650,16650,16650,0
|
|
20250418,164700,2485233875,16650,16650,16650,16650,0
|
|
20250418,164600,2485233875,16650,16650,16650,16650,0
|
|
20250418,164500,2485233875,16650,16650,16650,16650,0
|
|
20250418,164400,2485233875,16650,16650,16650,16650,0
|
|
20250418,164300,2485233875,16650,16650,16650,16650,0
|
|
20250418,164200,2485233875,16650,16650,16650,16650,0
|
|
20250418,164100,2485233875,16650,16650,16650,16650,0
|
|
20250418,164000,2485233875,16650,16650,16650,16650,0
|
|
20250418,163900,2485233875,16650,16650,16650,16650,0
|
|
20250418,163800,2485233875,16650,16650,16650,16650,0
|
|
20250418,163700,2485233875,16650,16650,16650,16650,0
|
|
20250418,163600,2485233875,16650,16650,16650,16650,0
|
|
20250418,163500,2485233875,16650,16650,16650,16650,0
|
|
20250418,163400,2485233875,16650,16650,16650,16650,0
|
|
20250418,163300,2485233875,16650,16650,16650,16650,0
|
|
20250418,163200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,163100,2485233875,16650,16650,16650,16650,0
|
|
20250418,163000,2485233875,16650,16650,16650,16650,0
|
|
20250418,162900,2485233875,16650,16650,16650,16650,0
|
|
20250418,162800,2485233875,16650,16650,16650,16650,0
|
|
20250418,162700,2485233875,16650,16650,16650,16650,0
|
|
20250418,162600,2485233875,16650,16650,16650,16650,0
|
|
20250418,162500,2485233875,16650,16650,16650,16650,0
|
|
20250418,162400,2485233875,16650,16650,16650,16650,0
|
|
20250418,162300,2485233875,16650,16650,16650,16650,0
|
|
20250418,162200,2485233875,16650,16650,16650,16650,0
|
|
20250418,162100,2485233875,16650,16650,16650,16650,0
|
|
20250418,162000,2485233875,16650,16650,16650,16650,0
|
|
20250418,161900,2485233875,16650,16650,16650,16650,0
|
|
20250418,161800,2485233875,16650,16650,16650,16650,0
|
|
20250418,161700,2485233875,16650,16650,16650,16650,0
|
|
20250418,161600,2485233875,16650,16650,16650,16650,0
|
|
20250418,161500,2485233875,16650,16650,16650,16650,0
|
|
20250418,161400,2485233875,16650,16650,16650,16650,0
|
|
20250418,161300,2485233875,16650,16650,16650,16650,0
|
|
20250418,161200,2485233875,16650,16650,16650,16650,0
|
|
20250418,161100,2485233875,16650,16650,16650,16650,0
|
|
20250418,161000,2485233875,16650,16650,16650,16650,0
|
|
20250418,160900,2485233875,16650,16650,16650,16650,0
|
|
20250418,160800,2485233875,16650,16650,16650,16650,0
|
|
20250418,160700,2485233875,16650,16650,16650,16650,0
|
|
20250418,160600,2485233875,16650,16650,16650,16650,0
|
|
20250418,160500,2485233875,16650,16650,16650,16650,0
|
|
20250418,160400,2485233875,16650,16650,16650,16650,0
|
|
20250418,160300,2485233875,16650,16650,16650,16650,0
|
|
20250418,160200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,160100,2485233875,16650,16650,16650,16650,0
|
|
20250418,160000,2485233875,16650,16650,16650,16650,0
|
|
20250418,155900,2485233875,16650,16650,16650,16650,0
|
|
20250418,155800,2485233875,16650,16650,16650,16650,0
|
|
20250418,155700,2485233875,16650,16650,16650,16650,0
|
|
20250418,155600,2485233875,16650,16650,16650,16650,0
|
|
20250418,155500,2485233875,16650,16650,16650,16650,0
|
|
20250418,155400,2485233875,16650,16650,16650,16650,0
|
|
20250418,155300,2485233875,16650,16650,16650,16650,0
|
|
20250418,155200,2485233875,16650,16650,16650,16650,0
|
|
20250418,155100,2485233875,16650,16650,16650,16650,0
|
|
20250418,155000,2485233875,16650,16650,16650,16650,0
|
|
20250418,154900,2485233875,16650,16650,16650,16650,0
|
|
20250418,154800,2485233875,16650,16650,16650,16650,0
|
|
20250418,154700,2485233875,16650,16650,16650,16650,0
|
|
20250418,154600,2485233875,16650,16650,16650,16650,0
|
|
20250418,154500,2485233875,16650,16650,16650,16650,0
|
|
20250418,154400,2485233875,16650,16650,16650,16650,0
|
|
20250418,154300,2485233875,16650,16650,16650,16650,0
|
|
20250418,154200,2485233875,16650,16650,16650,16650,0
|
|
20250418,154100,2485233875,16650,16650,16650,16650,0
|
|
20250418,154000,2485233875,16650,16650,16650,16650,0
|
|
20250418,153900,2485233875,16650,16650,16650,16650,0
|
|
20250418,153800,2485233875,16650,16650,16650,16650,0
|
|
20250418,153700,2485233875,16650,16650,16650,16650,0
|
|
20250418,153600,2485233875,16650,16650,16650,16650,0
|
|
20250418,153500,2485233875,16650,16650,16650,16650,0
|
|
20250418,153400,2485233875,16650,16650,16650,16650,0
|
|
20250418,153300,2485233875,16650,16650,16650,16650,0
|
|
20250418,153200,2485233875,16650,16650,16650,16650,6671
|
|
20250418,153100,2485233875,16650,16650,16650,16650,0
|
|
20250418,153000,2485233875,16650,16650,16650,16650,6671
|
|
20250418,152900,2374161725,16660,16660,16660,16660,0
|
|
20250418,152800,2374161725,16660,16660,16660,16660,0
|
|
20250418,152700,2374161725,16660,16660,16660,16660,0
|
|
20250418,152600,2374161725,16660,16660,16660,16660,0
|
|
20250418,152500,2374161725,16660,16660,16660,16660,0
|
|
20250418,152400,2374161725,16660,16660,16660,16660,0
|
|
20250418,152300,2374161725,16660,16660,16660,16660,0
|
|
20250418,152200,2374161725,16660,16660,16660,16660,0
|
|
20250418,152100,2374161725,16660,16660,16660,16660,0
|
|
20250418,152000,2374161725,16660,16660,16660,16660,0
|
|
20250418,151900,2374161725,16660,16650,16660,16650,87
|
|
20250418,151800,2372712795,16660,16670,16680,16660,935
|
|
20250418,151700,2357128815,16680,16680,16680,16670,86
|
|
20250418,151600,2355694965,16670,16670,16680,16670,118
|
|
20250418,151500,2353727535,16670,16660,16690,16660,2206
|
|
20250418,151400,2316964195,16660,16660,16660,16650,544
|
|
20250418,151300,2307902255,16660,16660,16670,16650,974
|
|
20250418,151200,2291675415,16670,16660,16670,16660,128
|
|
20250418,151100,2289542845,16660,16670,16670,16660,758
|
|
20250418,151000,2276912695,16670,16670,16680,16670,134
|
|
20250418,150900,2274678795,16670,16680,16680,16670,355
|
|
20250418,150800,2268760905,16680,16660,16690,16660,457
|
|
20250418,150700,2261146755,16650,16660,16660,16650,430
|
|
20250418,150600,2253984555,16660,16650,16660,16640,2222
|
|
20250418,150500,2216988685,16650,16650,16650,16650,1
|
|
20250418,150400,2216972035,16650,16650,16650,16640,433
|
|
20250418,150300,2209766895,16650,16660,16660,16650,384
|
|
20250418,150200,2203373195,16650,16660,16660,16650,56
|
|
20250418,150100,2202440785,16650,16650,16670,16650,372
|
|
20250418,150000,2196246285,16650,16660,16670,16650,1385
|
|
20250418,145900,2173176435,16660,16680,16680,16650,1090
|
|
20250418,145800,2155016735,16680,16680,16680,16670,3017
|
|
20250418,145700,2104713175,16680,16680,16680,16680,13
|
|
20250418,145600,2104496335,16680,16680,16680,16670,408
|
|
20250418,145500,2097694825,16680,16680,16680,16680,111
|
|
20250418,145400,2095843345,16680,16700,16700,16680,568
|
|
20250418,145300,2086364075,16700,16690,16700,16690,73
|
|
20250418,145200,2085145605,16690,16700,16700,16690,26
|
|
20250418,145100,2084711565,16690,16700,16700,16690,957
|
|
20250418,145000,2068734635,16700,16670,16700,16670,955
|
|
20250418,144900,2052805465,16670,16660,16670,16660,82
|
|
20250418,144800,2051439155,16670,16670,16670,16660,711
|
|
20250418,144700,2039587185,16660,16660,16660,16660,1595
|
|
20250418,144600,2013014485,16660,16660,16660,16650,30
|
|
20250418,144500,2012514905,16650,16660,16660,16650,65
|
|
20250418,144400,2011432635,16660,16660,16660,16660,12
|
|
20250418,144300,2011232715,16660,16650,16660,16650,144
|
|
20250418,144200,2008834795,16650,16660,16660,16650,64
|
|
20250418,144100,2007769185,16660,16660,16660,16660,9
|
|
20250418,144000,2007619245,16660,16660,16660,16660,1
|
|
20250418,143900,2007602585,16660,16660,16660,16660,699
|
|
20250418,143800,1995957245,16660,16670,16670,16650,746
|
|
20250418,143700,1983529755,16660,16670,16670,16660,61
|
|
20250418,143600,1982513195,16670,16670,16670,16670,10
|
|
20250418,143500,1982346495,16660,16660,16660,16660,63
|
|
20250418,143400,1981296915,16670,16690,16690,16660,911
|
|
20250418,143300,1966110605,16680,16680,16680,16680,567
|
|
20250418,143200,1956653045,16680,16680,16680,16680,1
|
|
20250418,143100,1956636365,16680,16650,16680,16650,2028
|
|
20250418,143000,1922850795,16660,16660,16660,16650,14
|
|
20250418,142900,1922617595,16650,16650,16650,16650,134
|
|
20250418,142800,1920386495,16650,16650,16660,16650,914
|
|
20250418,142700,1905168255,16660,16660,16660,16660,8
|
|
20250418,142600,1905034975,16650,16660,16660,16650,2
|
|
20250418,142500,1905001665,16650,16650,16660,16650,54
|
|
20250418,142400,1904102475,16650,16660,16660,16650,65
|
|
20250418,142300,1903020205,16660,16670,16670,16660,402
|
|
20250418,142200,1896319685,16660,16650,16660,16650,1752
|
|
20250418,142100,1867141605,16640,16640,16640,16640,0
|
|
20250418,142000,1867141605,16640,16640,16650,16640,265
|
|
20250418,141900,1862731995,16640,16640,16640,16640,35
|
|
20250418,141800,1862149595,16640,16630,16640,16630,521
|
|
20250418,141700,1853484485,16630,16640,16650,16620,655
|
|
20250418,141600,1842585785,16640,16640,16640,16640,649
|
|
20250418,141500,1831786425,16630,16630,16630,16630,554
|
|
20250418,141400,1822573405,16630,16620,16630,16620,621
|
|
20250418,141300,1812247175,16620,16640,16640,16620,398
|
|
20250418,141200,1805626045,16650,16670,16670,16640,5206
|
|
20250418,141100,1718889115,16680,16680,16680,16680,576
|
|
20250418,141000,1709281435,16670,16670,16700,16670,74
|
|
20250418,140900,1708047825,16680,16690,16700,16680,417
|
|
20250418,140800,1701091975,16690,16700,16700,16690,33
|
|
20250418,140700,1700541195,16690,16700,16700,16690,59
|
|
20250418,140600,1699556455,16700,16680,16700,16680,103
|
|
20250418,140500,1697837635,16700,16690,16700,16690,570
|
|
20250418,140400,1688324235,16690,16700,16700,16690,546
|
|
20250418,140300,1679211485,16690,16710,16720,16690,712
|
|
20250418,140200,1667319285,16710,16710,16720,16710,69
|
|
20250418,140100,1666166285,16710,16720,16720,16710,55
|
|
20250418,140000,1665247135,16710,16710,16720,16710,19
|
|
20250418,135900,1664929615,16710,16720,16720,16710,555
|
|
20250418,135800,1655651125,16720,16730,16730,16720,313
|
|
20250418,135700,1650417665,16720,16710,16720,16710,779
|
|
20250418,135600,1637392845,16720,16710,16720,16710,11
|
|
20250418,135500,1637209025,16720,16720,16720,16710,91
|
|
20250418,135400,1635688285,16720,16720,16720,16720,1
|
|
20250418,135300,1635671565,16710,16710,16710,16710,325
|
|
20250418,135200,1630240815,16700,16700,16720,16700,91
|
|
20250418,135100,1628720915,16720,16720,16720,16720,0
|
|
20250418,135000,1628720915,16720,16720,16720,16720,33
|
|
20250418,134900,1628169155,16700,16720,16720,16700,11
|
|
20250418,134800,1627985255,16700,16710,16720,16700,1052
|
|
20250418,134700,1610407095,16710,16710,16720,16710,857
|
|
20250418,134600,1596086535,16700,16710,16710,16700,11
|
|
20250418,134500,1595902825,16710,16700,16710,16700,177
|
|
20250418,134400,1592945785,16710,16710,16710,16710,15
|
|
20250418,134300,1592695135,16710,16700,16710,16700,360
|
|
20250418,134200,1586683115,16700,16700,16700,16690,36
|
|
20250418,134100,1586082175,16700,16690,16700,16680,253
|
|
20250418,134000,1581860005,16690,16690,16690,16690,319
|
|
20250418,133900,1576535895,16690,16690,16690,16690,180
|
|
20250418,133800,1573531695,16690,16690,16690,16680,64
|
|
20250418,133700,1572464015,16690,16690,16690,16690,189
|
|
20250418,133600,1569309605,16700,16700,16700,16700,15
|
|
20250418,133500,1569059105,16690,16690,16690,16690,287
|
|
20250418,133400,1564269075,16690,16680,16690,16680,117
|
|
20250418,133300,1562317505,16690,16690,16690,16680,38
|
|
20250418,133200,1561683535,16690,16690,16690,16680,293
|
|
20250418,133100,1556793445,16690,16710,16710,16690,1043
|
|
20250418,133000,1539380625,16700,16700,16710,16700,73
|
|
20250418,132900,1538161515,16700,16700,16710,16700,11
|
|
20250418,132800,1537977775,16700,16700,16700,16700,373
|
|
20250418,132700,1531748675,16690,16690,16690,16690,63
|
|
20250418,132600,1530697205,16700,16700,16700,16700,7
|
|
20250418,132500,1530580305,16700,16690,16700,16690,300
|
|
20250418,132400,1525570685,16700,16700,16700,16700,1
|
|
20250418,132300,1525553985,16700,16710,16710,16700,174
|
|
20250418,132200,1522648085,16710,16710,16710,16710,103
|
|
20250418,132100,1520926955,16710,16710,16710,16710,0
|
|
20250418,132000,1520926955,16710,16710,16710,16700,301
|
|
20250418,131900,1515899985,16710,16715,16715,16700,730
|
|
20250418,131800,1503705810,16720,16715,16720,16715,20
|
|
20250418,131700,1503371485,16720,16720,16720,16720,10
|
|
20250418,131600,1503204285,16720,16700,16720,16700,90
|
|
20250418,131500,1501701265,16720,16720,16720,16720,0
|
|
20250418,131400,1501701265,16720,16710,16720,16700,57
|
|
20250418,131300,1500749185,16700,16720,16720,16700,64
|
|
20250418,131200,1499679275,16720,16720,16730,16720,81
|
|
20250418,131100,1498324845,16720,16720,16720,16720,122
|
|
20250418,131000,1496285005,16730,16720,16730,16720,277
|
|
20250418,130900,1491653555,16720,16720,16730,16720,122
|
|
20250418,130800,1489613625,16730,16720,16730,16720,827
|
|
20250418,130700,1475786165,16700,16700,16700,16700,4
|
|
20250418,130600,1475719365,16710,16700,16710,16700,123
|
|
20250418,130500,1473664745,16700,16720,16720,16700,227
|
|
20250418,130400,1469873625,16700,16700,16700,16700,176
|
|
20250418,130300,1466934425,16700,16700,16700,16690,112
|
|
20250418,130200,1465064395,16700,16700,16700,16700,63
|
|
20250418,130100,1464012295,16720,16700,16720,16700,55
|
|
20250418,130000,1463093595,16700,16700,16700,16700,5
|
|
20250418,125900,1463010095,16700,16700,16700,16700,0
|
|
20250418,125800,1463010095,16700,16700,16720,16690,267
|
|
20250418,125700,1458551645,16700,16710,16710,16700,454
|
|
20250418,125600,1450969335,16710,16710,16710,16710,288
|
|
20250418,125500,1446156855,16720,16710,16720,16710,78
|
|
20250418,125400,1444853375,16720,16720,16720,16720,0
|
|
20250418,125300,1444853375,16720,16720,16720,16720,9
|
|
20250418,125200,1444702895,16720,16720,16720,16720,3
|
|
20250418,125100,1444652735,16720,16710,16720,16710,362
|
|
20250418,125000,1438600850,16715,16715,16715,16710,102
|
|
20250418,124900,1436896325,16710,16710,16715,16710,56
|
|
20250418,124800,1435960295,16720,16720,16730,16720,1033
|
|
20250418,124700,1418688495,16730,16720,16730,16720,51
|
|
20250418,124600,1417835685,16720,16720,16730,16720,167
|
|
20250418,124500,1415042065,16720,16730,16730,16720,644
|
|
20250418,124400,1404274285,16730,16730,16730,16720,186
|
|
20250418,124300,1401163435,16730,16730,16730,16730,60
|
|
20250418,124200,1400159635,16730,16730,16730,16720,373
|
|
20250418,124100,1393919375,16730,16720,16730,16720,100
|
|
20250418,124000,1392246495,16720,16730,16730,16720,393
|
|
20250418,123900,1385672595,16740,16730,16740,16730,816
|
|
20250418,123800,1372012815,16730,16740,16740,16730,201
|
|
20250418,123700,1368650075,16730,16730,16740,16730,199
|
|
20250418,123600,1365319805,16740,16730,16740,16730,802
|
|
20250418,123500,1351895135,16730,16740,16740,16730,33
|
|
20250418,123400,1351342935,16740,16740,16740,16730,30
|
|
20250418,123300,1350840755,16730,16740,16740,16730,314
|
|
20250418,123200,1345585225,16740,16740,16740,16740,1
|
|
20250418,123100,1345568485,16740,16750,16750,16740,645
|
|
20250418,123000,1334768725,16750,16750,16750,16750,618
|
|
20250418,122900,1324417225,16740,16745,16750,16740,311
|
|
20250418,122800,1319208140,16745,16745,16745,16745,19
|
|
20250418,122700,1318889985,16740,16740,16740,16740,210
|
|
20250418,122600,1315374585,16740,16750,16750,16740,118
|
|
20250418,122500,1313399175,16740,16740,16740,16740,4
|
|
20250418,122400,1313332215,16750,16750,16760,16750,103
|
|
20250418,122300,1311606935,16750,16730,16750,16730,2177
|
|
20250418,122200,1275158365,16730,16730,16730,16730,50
|
|
20250418,122100,1274321865,16730,16730,16730,16730,1288
|
|
20250418,122000,1252773625,16720,16730,16730,16720,213
|
|
20250418,121900,1249212145,16720,16720,16720,16710,687
|
|
20250418,121800,1237726155,16720,16720,16720,16720,486
|
|
20250418,121700,1229600235,16730,16720,16730,16720,74
|
|
20250418,121600,1228362855,16720,16720,16720,16720,2035
|
|
20250418,121500,1194337655,16710,16720,16720,16710,1142
|
|
20250418,121400,1175254745,16710,16720,16720,16710,288
|
|
20250418,121300,1170441245,16720,16710,16730,16710,1125
|
|
20250418,121200,1151631195,16710,16710,16730,16710,543
|
|
20250418,121100,1142554735,16710,16720,16720,16710,253
|
|
20250418,121000,1138324585,16710,16700,16720,16700,473
|
|
20250418,120900,1130417085,16720,16710,16720,16710,180
|
|
20250418,120800,1127409195,16710,16710,16710,16700,778
|
|
20250418,120700,1114410505,16700,16710,16710,16700,11
|
|
20250418,120600,1114226705,16700,16690,16700,16690,60
|
|
20250418,120500,1113224715,16700,16700,16700,16690,174
|
|
20250418,120400,1110319545,16700,16700,16710,16690,736
|
|
20250418,120300,1098030425,16710,16700,16710,16700,344
|
|
20250418,120200,1092285585,16690,16710,16710,16690,1147
|
|
20250418,120100,1073141655,16700,16700,16710,16690,866
|
|
20250418,120000,1058679985,16700,16700,16700,16700,22
|
|
20250418,115900,1058312585,16700,16690,16700,16690,740
|
|
20250418,115800,1045961655,16690,16680,16690,16680,92
|
|
20250418,115700,1044427005,16680,16690,16690,16680,304
|
|
20250418,115600,1039356245,16690,16710,16710,16690,11
|
|
20250418,115500,1039172455,16700,16680,16700,16680,517
|
|
20250418,115400,1030543755,16680,16690,16690,16680,107
|
|
20250418,115300,1028758375,16690,16700,16710,16690,792
|
|
20250418,115200,1015537555,16710,16690,16710,16690,1197
|
|
20250418,115100,995553445,16660,16660,16660,16660,0
|
|
20250418,115000,995553445,16660,16670,16680,16660,750
|
|
20250418,114900,983044715,16670,16670,16670,16670,8
|
|
20250418,114800,982911355,16670,16670,16670,16670,344
|
|
20250418,114700,977176875,16660,16680,16680,16660,68
|
|
20250418,114600,976043895,16680,16670,16680,16670,212
|
|
20250418,114500,972509835,16670,16660,16670,16660,444
|
|
20250418,114400,965112595,16660,16660,16680,16660,965
|
|
20250418,114300,949035515,16660,16670,16670,16660,1234
|
|
20250418,114200,928475315,16660,16670,16670,16660,42
|
|
20250418,114100,927775455,16670,16670,16680,16670,377
|
|
20250418,114000,921490855,16680,16650,16680,16650,702
|
|
20250418,113900,909793115,16660,16670,16670,16660,69
|
|
20250418,113800,908643565,16670,16670,16670,16670,0
|
|
20250418,113700,908643565,16670,16670,16670,16670,22
|
|
20250418,113600,908276825,16660,16670,16670,16660,210
|
|
20250418,113500,904776955,16670,16670,16680,16670,385
|
|
20250418,113400,898358995,16670,16660,16670,16660,161
|
|
20250418,113300,895676535,16650,16670,16670,16650,63
|
|
20250418,113200,894627565,16670,16670,16670,16670,303
|
|
20250418,113100,889576555,16680,16680,16680,16670,140
|
|
20250418,113000,887241665,16680,16670,16680,16660,381
|
|
20250418,112900,880892845,16670,16670,16670,16650,249
|
|
20250418,112800,876744995,16660,16660,16660,16660,1
|
|
20250418,112700,876728335,16660,16660,16670,16660,8
|
|
20250418,112600,876595035,16660,16660,16660,16660,313
|
|
20250418,112500,871380455,16660,16650,16680,16650,684
|
|
20250418,112400,859982815,16650,16650,16680,16650,1117
|
|
20250418,112300,841364435,16670,16660,16670,16660,228
|
|
20250418,112200,837565845,16630,16650,16660,16630,75
|
|
20250418,112100,836317125,16650,16640,16660,16640,506
|
|
20250418,112000,827891795,16650,16650,16650,16630,54
|
|
20250418,111900,826992715,16640,16640,16640,16640,11
|
|
20250418,111800,826809675,16640,16650,16650,16630,186
|
|
20250418,111700,823715025,16650,16650,16650,16650,138
|
|
20250418,111600,821417325,16650,16640,16650,16640,194
|
|
20250418,111500,818188895,16640,16630,16640,16630,123
|
|
20250418,111400,816143305,16640,16640,16640,16640,242
|
|
20250418,111300,812116425,16650,16640,16650,16640,815
|
|
20250418,111200,798547675,16650,16630,16650,16630,101
|
|
20250418,111100,796866945,16620,16620,16630,16620,177
|
|
20250418,111000,793924175,16620,16610,16620,16610,219
|
|
20250418,110900,790286455,16630,16620,16630,16620,278
|
|
20250418,110800,785665885,16600,16620,16620,16600,266
|
|
20250418,110700,781248205,16610,16620,16620,16610,247
|
|
20250418,110600,777144835,16610,16610,16610,16610,32
|
|
20250418,110500,776613315,16620,16640,16650,16620,123
|
|
20250418,110400,774568555,16650,16620,16650,16620,1476
|
|
20250418,110300,750013875,16630,16620,16640,16620,294
|
|
20250418,110200,745125365,16610,16600,16610,16600,328
|
|
20250418,110100,739677385,16610,16610,16610,16610,10
|
|
20250418,110000,739511285,16580,16600,16600,16580,73
|
|
20250418,105900,738300745,16610,16600,16610,16600,1164
|
|
20250418,105800,718977305,16570,16580,16580,16570,408
|
|
20250418,105700,712212765,16600,16600,16600,16570,199
|
|
20250418,105600,708910905,16610,16590,16610,16590,240
|
|
20250418,105500,704928095,16590,16570,16590,16570,57
|
|
20250418,105400,703982585,16580,16570,16580,16570,137
|
|
20250418,105300,701712125,16590,16600,16610,16580,541
|
|
20250418,105200,692736245,16600,16600,16600,16600,590
|
|
20250418,105100,682942245,16600,16580,16610,16565,2465
|
|
20250418,105000,642029940,16580,16590,16590,16550,82
|
|
20250418,104900,640671560,16580,16570,16580,16570,172
|
|
20250418,104800,637820010,16570,16560,16570,16560,8
|
|
20250418,104700,637687510,16560,16560,16560,16560,12
|
|
20250418,104600,637488790,16570,16570,16570,16570,85
|
|
20250418,104500,636080340,16590,16580,16590,16580,403
|
|
20250418,104400,629398590,16570,16570,16580,16570,153
|
|
20250418,104300,626863280,16560,16550,16560,16550,173
|
|
20250418,104200,623999030,16550,16550,16550,16550,108
|
|
20250418,104100,622211630,16540,16530,16540,16530,149
|
|
20250418,104000,619747370,16530,16510,16530,16510,468
|
|
20250418,103900,612017250,16500,16510,16520,16500,1104
|
|
20250418,103800,593790430,16510,16510,16510,16510,0
|
|
20250418,103700,593790430,16510,16510,16510,16510,5
|
|
20250418,103600,593707880,16520,16510,16520,16510,269
|
|
20250418,103500,589264720,16500,16510,16510,16500,72
|
|
20250418,103400,588076630,16510,16510,16510,16510,1
|
|
20250418,103300,588060120,16490,16490,16490,16490,104
|
|
20250418,103200,586345160,16480,16490,16490,16480,63
|
|
20250418,103100,585306300,16480,16480,16480,16480,0
|
|
20250418,103000,585306300,16480,16480,16490,16480,329
|
|
20250418,102900,579881170,16480,16480,16480,16480,14
|
|
20250418,102800,579650450,16480,16490,16490,16480,73
|
|
20250418,102700,578447310,16490,16500,16500,16490,530
|
|
20250418,102600,569702650,16490,16490,16500,16490,5
|
|
20250418,102500,569620190,16480,16470,16490,16470,116
|
|
20250418,102400,567709080,16470,16470,16470,16470,0
|
|
20250418,102300,567709080,16470,16470,16470,16470,0
|
|
20250418,102200,567709080,16470,16470,16470,16470,0
|
|
20250418,102100,567709080,16470,16480,16490,16470,761
|
|
20250418,102000,555163730,16470,16480,16480,16470,13
|
|
20250418,101900,554949520,16480,16480,16480,16470,26
|
|
20250418,101800,554521140,16470,16490,16490,16470,122
|
|
20250418,101700,552511760,16490,16490,16490,16490,0
|
|
20250418,101600,552511760,16490,16520,16520,16490,83
|
|
20250418,101500,551142600,16500,16500,16500,16500,0
|
|
20250418,101400,551142600,16500,16500,16500,16500,70
|
|
20250418,101300,549987600,16500,16500,16500,16500,62
|
|
20250418,101200,548964600,16500,16480,16500,16480,273
|
|
20250418,101100,544465400,16470,16470,16470,16470,0
|
|
20250418,101000,544465400,16470,16490,16490,16460,1343
|
|
20250418,100900,522332110,16500,16500,16500,16500,2
|
|
20250418,100800,522299110,16500,16500,16500,16500,6
|
|
20250418,100700,522200110,16500,16490,16500,16490,67
|
|
20250418,100600,521095240,16500,16500,16500,16500,1
|
|
20250418,100500,521078740,16500,16510,16510,16490,809
|
|
20250418,100400,507732990,16500,16500,16500,16500,875
|
|
20250418,100300,493295490,16500,16500,16500,16490,700
|
|
20250418,100200,481746120,16500,16510,16510,16500,2
|
|
20250418,100100,481713110,16500,16510,16520,16500,1030
|
|
20250418,100000,464717240,16510,16510,16510,16510,276
|
|
20250418,095900,460160480,16520,16520,16520,16520,5
|
|
20250418,095800,460077880,16530,16520,16530,16520,344
|
|
20250418,095700,454391770,16520,16530,16540,16520,665
|
|
20250418,095600,443404420,16530,16540,16540,16530,309
|
|
20250418,095500,438296250,16530,16530,16540,16530,17
|
|
20250418,095400,438015180,16550,16520,16550,16520,102
|
|
20250418,095300,436328520,16530,16530,16530,16530,75
|
|
20250418,095200,435088770,16530,16540,16540,16530,66
|
|
20250418,095100,433997190,16540,16540,16540,16540,75
|
|
20250418,095000,432756690,16550,16550,16550,16540,19
|
|
20250418,094900,432442310,16540,16540,16540,16540,69
|
|
20250418,094800,431301050,16550,16550,16550,16550,14
|
|
20250418,094700,431069350,16550,16550,16570,16550,143
|
|
20250418,094600,428702290,16560,16550,16560,16550,78
|
|
20250418,094500,427411130,16540,16565,16565,16540,767
|
|
20250418,094400,414710995,16565,16550,16570,16550,3234
|
|
20250418,094300,361128020,16540,16540,16550,16540,26
|
|
20250418,094200,360697860,16550,16560,16560,16530,100
|
|
20250418,094100,359044710,16530,16550,16550,16530,380
|
|
20250418,094000,352756310,16540,16510,16550,16510,137
|
|
20250418,093900,350489300,16510,16530,16530,16510,13
|
|
20250418,093800,350274530,16510,16530,16540,16510,196
|
|
20250418,093700,347034630,16530,16530,16530,16530,30
|
|
20250418,093600,346538730,16530,16530,16530,16530,11
|
|
20250418,093500,346356900,16530,16510,16540,16510,71
|
|
20250418,093400,345184490,16530,16520,16530,16510,576
|
|
20250418,093300,335663830,16530,16510,16530,16510,59
|
|
20250418,093200,334689500,16500,16520,16520,16500,10
|
|
20250418,093100,334524420,16520,16550,16550,16500,100
|
|
20250418,093000,332873800,16520,16490,16520,16490,299
|
|
20250418,092900,327936900,16490,16500,16500,16480,479
|
|
20250418,092800,320039800,16500,16510,16510,16490,273
|
|
20250418,092700,315537300,16520,16510,16520,16510,8
|
|
20250418,092600,315405200,16510,16520,16530,16490,14
|
|
20250418,092500,315174100,16520,16480,16520,16480,22
|
|
20250418,092400,314811060,16480,16490,16490,16480,416
|
|
20250418,092300,307955370,16470,16490,16530,16470,1712
|
|
20250418,092200,279731880,16530,16480,16530,16480,461
|
|
20250418,092100,272121910,16480,16540,16540,16480,438
|
|
20250418,092000,264901690,16530,16500,16530,16480,1166
|
|
20250418,091900,245663040,16490,16500,16510,16490,30
|
|
20250418,091800,245168080,16500,16500,16500,16500,56
|
|
20250418,091700,244244080,16500,16500,16510,16500,235
|
|
20250418,091600,240366540,16510,16500,16510,16500,43
|
|
20250418,091500,239656780,16470,16550,16570,16470,1000
|
|
20250418,091400,223152830,16540,16490,16540,16480,681
|
|
20250418,091300,211916870,16530,16520,16530,16510,313
|
|
20250418,091200,206744120,16540,16520,16540,16490,627
|
|
20250418,091100,196395570,16510,16500,16510,16500,106
|
|
20250418,091000,194646510,16490,16500,16520,16460,668
|
|
20250418,090900,183628590,16500,16490,16500,16470,935
|
|
20250418,090800,168215990,16490,16490,16520,16480,314
|
|
20250418,090700,163036030,16500,16490,16500,16490,255
|
|
20250418,090600,158830250,16500,16560,16560,16500,1114
|
|
20250418,090500,140448720,16560,16530,16560,16480,846
|
|
20250418,090400,126489140,16540,16570,16570,16500,1122
|
|
20250418,090300,107950960,16570,16580,16580,16560,120
|
|
20250418,090200,105963010,16580,16590,16600,16580,1310
|
|
20250418,090100,84235370,16590,16560,16600,16550,2871
|
|
20250418,090000,36661090,16550,16450,16550,16450,2222
|