653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,195000,400278650,23800,23800,23800,23800,187
|
|
20250418,194900,400278650,23800,23800,23800,23800,0
|
|
20250418,194800,400278650,23800,23800,23800,23800,0
|
|
20250418,194700,400278650,23800,23800,23800,23800,0
|
|
20250418,194600,400278650,23800,23800,23800,23800,0
|
|
20250418,194500,400278650,23800,23800,23800,23800,0
|
|
20250418,194400,400278650,23800,23800,23800,23800,0
|
|
20250418,194300,400278650,23800,23800,23800,23800,0
|
|
20250418,194200,400278650,23800,23800,23800,23800,0
|
|
20250418,194100,400278650,23800,23800,23800,23800,0
|
|
20250418,194000,400278650,23800,23800,23800,23800,0
|
|
20250418,193900,400278650,23800,23800,23800,23800,0
|
|
20250418,193800,400278650,23800,23800,23800,23800,0
|
|
20250418,193700,400278650,23800,23800,23800,23800,0
|
|
20250418,193600,400278650,23800,23800,23800,23800,0
|
|
20250418,193500,400278650,23800,23800,23800,23800,0
|
|
20250418,193400,400278650,23800,23800,23800,23800,0
|
|
20250418,193300,400278650,23800,23800,23800,23800,0
|
|
20250418,193200,400278650,23800,23800,23800,23800,0
|
|
20250418,193100,400278650,23800,23800,23800,23800,0
|
|
20250418,193000,400278650,23800,23800,23800,23800,0
|
|
20250418,192900,400278650,23800,23800,23800,23800,0
|
|
20250418,192800,400278650,23800,23800,23800,23800,0
|
|
20250418,192700,400278650,23800,23800,23800,23800,0
|
|
20250418,192600,400278650,23800,23800,23800,23800,0
|
|
20250418,192500,400278650,23800,23800,23800,23800,0
|
|
20250418,192400,400278650,23800,23800,23800,23800,0
|
|
20250418,192300,400278650,23800,23800,23800,23800,0
|
|
20250418,192200,400278650,23800,23800,23800,23800,0
|
|
20250418,192100,400278650,23800,23800,23800,23800,0
|
|
20250418,192000,400278650,23800,23800,23800,23800,187
|
|
20250418,191900,400278650,23800,23800,23800,23800,0
|
|
20250418,191800,400278650,23800,23800,23800,23800,0
|
|
20250418,191700,400278650,23800,23800,23800,23800,0
|
|
20250418,191600,400278650,23800,23800,23800,23800,0
|
|
20250418,191500,400278650,23800,23800,23800,23800,0
|
|
20250418,191400,400278650,23800,23800,23800,23800,0
|
|
20250418,191300,400278650,23800,23800,23800,23800,0
|
|
20250418,191200,400278650,23800,23800,23800,23800,0
|
|
20250418,191100,400278650,23800,23800,23800,23800,0
|
|
20250418,191000,400278650,23800,23800,23800,23800,0
|
|
20250418,190900,400278650,23800,23800,23800,23800,0
|
|
20250418,190800,400278650,23800,23800,23800,23800,0
|
|
20250418,190700,400278650,23800,23800,23800,23800,0
|
|
20250418,190600,400278650,23800,23800,23800,23800,0
|
|
20250418,190500,400278650,23800,23800,23800,23800,0
|
|
20250418,190400,400278650,23800,23800,23800,23800,0
|
|
20250418,190300,400278650,23800,23800,23800,23800,0
|
|
20250418,190200,400278650,23800,23800,23800,23800,0
|
|
20250418,190100,400278650,23800,23800,23800,23800,0
|
|
20250418,190000,400278650,23800,23800,23800,23800,0
|
|
20250418,185900,400278650,23800,23800,23800,23800,0
|
|
20250418,185800,400278650,23800,23800,23800,23800,0
|
|
20250418,185700,400278650,23800,23800,23800,23800,0
|
|
20250418,185600,400278650,23800,23800,23800,23800,0
|
|
20250418,185500,400278650,23800,23800,23800,23800,0
|
|
20250418,185400,400278650,23800,23800,23800,23800,0
|
|
20250418,185300,400278650,23800,23800,23800,23800,0
|
|
20250418,185200,400278650,23800,23800,23800,23800,0
|
|
20250418,185100,400278650,23800,23800,23800,23800,0
|
|
20250418,185000,400278650,23800,23800,23800,23800,187
|
|
20250418,184900,400278650,23800,23800,23800,23800,0
|
|
20250418,184800,400278650,23800,23800,23800,23800,0
|
|
20250418,184700,400278650,23800,23800,23800,23800,0
|
|
20250418,184600,400278650,23800,23800,23800,23800,0
|
|
20250418,184500,400278650,23800,23800,23800,23800,0
|
|
20250418,184400,400278650,23800,23800,23800,23800,0
|
|
20250418,184300,400278650,23800,23800,23800,23800,0
|
|
20250418,184200,400278650,23800,23800,23800,23800,0
|
|
20250418,184100,400278650,23800,23800,23800,23800,0
|
|
20250418,184000,400278650,23800,23800,23800,23800,0
|
|
20250418,183900,400278650,23800,23800,23800,23800,0
|
|
20250418,183800,400278650,23800,23800,23800,23800,0
|
|
20250418,183700,400278650,23800,23800,23800,23800,0
|
|
20250418,183600,400278650,23800,23800,23800,23800,0
|
|
20250418,183500,400278650,23800,23800,23800,23800,0
|
|
20250418,183400,400278650,23800,23800,23800,23800,0
|
|
20250418,183300,400278650,23800,23800,23800,23800,0
|
|
20250418,183200,400278650,23800,23800,23800,23800,0
|
|
20250418,183100,400278650,23800,23800,23800,23800,0
|
|
20250418,183000,400278650,23800,23800,23800,23800,0
|
|
20250418,182900,400278650,23800,23800,23800,23800,0
|
|
20250418,182800,400278650,23800,23800,23800,23800,0
|
|
20250418,182700,400278650,23800,23800,23800,23800,0
|
|
20250418,182600,400278650,23800,23800,23800,23800,0
|
|
20250418,182500,400278650,23800,23800,23800,23800,0
|
|
20250418,182400,400278650,23800,23800,23800,23800,0
|
|
20250418,182300,400278650,23800,23800,23800,23800,0
|
|
20250418,182200,400278650,23800,23800,23800,23800,0
|
|
20250418,182100,400278650,23800,23800,23800,23800,0
|
|
20250418,182000,400278650,23800,23800,23800,23800,187
|
|
20250418,181900,400278650,23800,23800,23800,23800,0
|
|
20250418,181800,400278650,23800,23800,23800,23800,0
|
|
20250418,181700,400278650,23800,23800,23800,23800,0
|
|
20250418,181600,400278650,23800,23800,23800,23800,0
|
|
20250418,181500,400278650,23800,23800,23800,23800,0
|
|
20250418,181400,400278650,23800,23800,23800,23800,0
|
|
20250418,181300,400278650,23800,23800,23800,23800,0
|
|
20250418,181200,400278650,23800,23800,23800,23800,0
|
|
20250418,181100,400278650,23800,23800,23800,23800,0
|
|
20250418,181000,400278650,23800,23800,23800,23800,0
|
|
20250418,180900,400278650,23800,23800,23800,23800,0
|
|
20250418,180800,400278650,23800,23800,23800,23800,0
|
|
20250418,180700,400278650,23800,23800,23800,23800,0
|
|
20250418,180600,400278650,23800,23800,23800,23800,0
|
|
20250418,180500,400278650,23800,23800,23800,23800,0
|
|
20250418,180400,400278650,23800,23800,23800,23800,0
|
|
20250418,180300,400278650,23800,23800,23800,23800,0
|
|
20250418,180200,400278650,23800,23800,23800,23800,0
|
|
20250418,180100,400278650,23800,23800,23800,23800,0
|
|
20250418,180000,400278650,23800,23800,23800,23800,0
|
|
20250418,175900,400278650,23800,23800,23800,23800,0
|
|
20250418,175800,400278650,23800,23800,23800,23800,0
|
|
20250418,175700,400278650,23800,23800,23800,23800,0
|
|
20250418,175600,400278650,23800,23800,23800,23800,0
|
|
20250418,175500,400278650,23800,23800,23800,23800,0
|
|
20250418,175400,400278650,23800,23800,23800,23800,0
|
|
20250418,175300,400278650,23800,23800,23800,23800,0
|
|
20250418,175200,400278650,23800,23800,23800,23800,0
|
|
20250418,175100,400278650,23800,23800,23800,23800,0
|
|
20250418,175000,400278650,23800,23800,23800,23800,187
|
|
20250418,174900,400278650,23800,23800,23800,23800,0
|
|
20250418,174800,400278650,23800,23800,23800,23800,0
|
|
20250418,174700,400278650,23800,23800,23800,23800,0
|
|
20250418,174600,400278650,23800,23800,23800,23800,0
|
|
20250418,174500,400278650,23800,23800,23800,23800,0
|
|
20250418,174400,400278650,23800,23800,23800,23800,0
|
|
20250418,174300,400278650,23800,23800,23800,23800,0
|
|
20250418,174200,400278650,23800,23800,23800,23800,0
|
|
20250418,174100,400278650,23800,23800,23800,23800,0
|
|
20250418,174000,400278650,23800,23800,23800,23800,0
|
|
20250418,173900,400278650,23800,23800,23800,23800,0
|
|
20250418,173800,400278650,23800,23800,23800,23800,0
|
|
20250418,173700,400278650,23800,23800,23800,23800,0
|
|
20250418,173600,400278650,23800,23800,23800,23800,0
|
|
20250418,173500,400278650,23800,23800,23800,23800,0
|
|
20250418,173400,400278650,23800,23800,23800,23800,0
|
|
20250418,173300,400278650,23800,23800,23800,23800,0
|
|
20250418,173200,400278650,23800,23800,23800,23800,0
|
|
20250418,173100,400278650,23800,23800,23800,23800,0
|
|
20250418,173000,400278650,23800,23800,23800,23800,0
|
|
20250418,172900,400278650,23800,23800,23800,23800,0
|
|
20250418,172800,400278650,23800,23800,23800,23800,0
|
|
20250418,172700,400278650,23800,23800,23800,23800,0
|
|
20250418,172600,400278650,23800,23800,23800,23800,0
|
|
20250418,172500,400278650,23800,23800,23800,23800,0
|
|
20250418,172400,400278650,23800,23800,23800,23800,0
|
|
20250418,172300,400278650,23800,23800,23800,23800,0
|
|
20250418,172200,400278650,23800,23800,23800,23800,0
|
|
20250418,172100,400278650,23800,23800,23800,23800,0
|
|
20250418,172000,400278650,23800,23800,23800,23800,187
|
|
20250418,171900,400278650,23800,23800,23800,23800,0
|
|
20250418,171800,400278650,23800,23800,23800,23800,0
|
|
20250418,171700,400278650,23800,23800,23800,23800,0
|
|
20250418,171600,400278650,23800,23800,23800,23800,0
|
|
20250418,171500,400278650,23800,23800,23800,23800,0
|
|
20250418,171400,400278650,23800,23800,23800,23800,0
|
|
20250418,171300,400278650,23800,23800,23800,23800,0
|
|
20250418,171200,400278650,23800,23800,23800,23800,0
|
|
20250418,171100,400278650,23800,23800,23800,23800,0
|
|
20250418,171000,400278650,23800,23800,23800,23800,0
|
|
20250418,170900,400278650,23800,23800,23800,23800,0
|
|
20250418,170800,400278650,23800,23800,23800,23800,0
|
|
20250418,170700,400278650,23800,23800,23800,23800,0
|
|
20250418,170600,400278650,23800,23800,23800,23800,0
|
|
20250418,170500,400278650,23800,23800,23800,23800,0
|
|
20250418,170400,400278650,23800,23800,23800,23800,0
|
|
20250418,170300,400278650,23800,23800,23800,23800,0
|
|
20250418,170200,400278650,23800,23800,23800,23800,0
|
|
20250418,170100,400278650,23800,23800,23800,23800,0
|
|
20250418,170000,400278650,23800,23800,23800,23800,0
|
|
20250418,165900,400278650,23800,23800,23800,23800,0
|
|
20250418,165800,400278650,23800,23800,23800,23800,0
|
|
20250418,165700,400278650,23800,23800,23800,23800,0
|
|
20250418,165600,400278650,23800,23800,23800,23800,0
|
|
20250418,165500,400278650,23800,23800,23800,23800,0
|
|
20250418,165400,400278650,23800,23800,23800,23800,0
|
|
20250418,165300,400278650,23800,23800,23800,23800,0
|
|
20250418,165200,400278650,23800,23800,23800,23800,0
|
|
20250418,165100,400278650,23800,23800,23800,23800,0
|
|
20250418,165000,400278650,23800,23800,23800,23800,187
|
|
20250418,164900,400278650,23800,23800,23800,23800,0
|
|
20250418,164800,400278650,23800,23800,23800,23800,0
|
|
20250418,164700,400278650,23800,23800,23800,23800,0
|
|
20250418,164600,400278650,23800,23800,23800,23800,0
|
|
20250418,164500,400278650,23800,23800,23800,23800,0
|
|
20250418,164400,400278650,23800,23800,23800,23800,0
|
|
20250418,164300,400278650,23800,23800,23800,23800,0
|
|
20250418,164200,400278650,23800,23800,23800,23800,0
|
|
20250418,164100,400278650,23800,23800,23800,23800,0
|
|
20250418,164000,400278650,23800,23800,23800,23800,0
|
|
20250418,163900,400278650,23800,23800,23800,23800,0
|
|
20250418,163800,400278650,23800,23800,23800,23800,0
|
|
20250418,163700,400278650,23800,23800,23800,23800,0
|
|
20250418,163600,400278650,23800,23800,23800,23800,0
|
|
20250418,163500,400278650,23800,23800,23800,23800,0
|
|
20250418,163400,400278650,23800,23800,23800,23800,0
|
|
20250418,163300,400278650,23800,23800,23800,23800,0
|
|
20250418,163200,400278650,23800,23800,23800,23800,0
|
|
20250418,163100,400278650,23800,23800,23800,23800,0
|
|
20250418,163000,400278650,23800,23800,23800,23800,0
|
|
20250418,162900,400278650,23800,23800,23800,23800,0
|
|
20250418,162800,400278650,23800,23800,23800,23800,0
|
|
20250418,162700,400278650,23800,23800,23800,23800,0
|
|
20250418,162600,400278650,23800,23800,23800,23800,0
|
|
20250418,162500,400278650,23800,23800,23800,23800,0
|
|
20250418,162400,400278650,23800,23800,23800,23800,0
|
|
20250418,162300,400278650,23800,23800,23800,23800,0
|
|
20250418,162200,400278650,23800,23800,23800,23800,0
|
|
20250418,162100,400278650,23800,23800,23800,23800,0
|
|
20250418,162000,400278650,23800,23800,23800,23800,187
|
|
20250418,161900,400278650,23800,23800,23800,23800,0
|
|
20250418,161800,400278650,23800,23800,23800,23800,0
|
|
20250418,161700,400278650,23800,23800,23800,23800,0
|
|
20250418,161600,400278650,23800,23800,23800,23800,0
|
|
20250418,161500,400278650,23800,23800,23800,23800,0
|
|
20250418,161400,400278650,23800,23800,23800,23800,0
|
|
20250418,161300,400278650,23800,23800,23800,23800,0
|
|
20250418,161200,400278650,23800,23800,23800,23800,0
|
|
20250418,161100,400278650,23800,23800,23800,23800,0
|
|
20250418,161000,400278650,23800,23800,23800,23800,0
|
|
20250418,160900,400278650,23800,23800,23800,23800,0
|
|
20250418,160800,400278650,23800,23800,23800,23800,0
|
|
20250418,160700,400278650,23800,23800,23800,23800,0
|
|
20250418,160600,400278650,23800,23800,23800,23800,0
|
|
20250418,160500,400278650,23800,23800,23800,23800,0
|
|
20250418,160400,400278650,23800,23800,23800,23800,0
|
|
20250418,160300,400278650,23800,23800,23800,23800,0
|
|
20250418,160200,400278650,23800,23800,23800,23800,0
|
|
20250418,160100,400278650,23800,23800,23800,23800,0
|
|
20250418,160000,400278650,23800,23800,23800,23800,0
|
|
20250418,155900,400278650,23800,23800,23800,23800,0
|
|
20250418,155800,400278650,23800,23800,23800,23800,0
|
|
20250418,155700,400278650,23800,23800,23800,23800,0
|
|
20250418,155600,400278650,23800,23800,23800,23800,0
|
|
20250418,155500,400278650,23800,23800,23800,23800,0
|
|
20250418,155400,400278650,23800,23800,23800,23800,0
|
|
20250418,155300,400278650,23800,23800,23800,23800,0
|
|
20250418,155200,400278650,23800,23800,23800,23800,0
|
|
20250418,155100,400278650,23800,23800,23800,23800,0
|
|
20250418,155000,400278650,23800,23800,23800,23800,187
|
|
20250418,154900,400278650,23800,23800,23800,23800,0
|
|
20250418,154800,400278650,23800,23800,23800,23800,0
|
|
20250418,154700,400278650,23800,23800,23800,23800,0
|
|
20250418,154600,400278650,23800,23800,23800,23800,0
|
|
20250418,154500,400278650,23800,23800,23800,23800,0
|
|
20250418,154400,400278650,23800,23800,23800,23800,0
|
|
20250418,154300,400278650,23800,23800,23800,23800,0
|
|
20250418,154200,400278650,23800,23800,23800,23800,0
|
|
20250418,154100,400278650,23800,23800,23800,23800,0
|
|
20250418,154000,400278650,23800,23800,23800,23800,0
|
|
20250418,153900,400278650,23800,23800,23800,23800,0
|
|
20250418,153800,400278650,23800,23800,23800,23800,0
|
|
20250418,153700,400278650,23800,23800,23800,23800,0
|
|
20250418,153600,400278650,23800,23800,23800,23800,0
|
|
20250418,153500,400278650,23800,23800,23800,23800,0
|
|
20250418,153400,400278650,23800,23800,23800,23800,0
|
|
20250418,153300,400278650,23800,23800,23800,23800,0
|
|
20250418,153200,400278650,23800,23800,23800,23800,0
|
|
20250418,153100,400278650,23800,23800,23800,23800,0
|
|
20250418,153000,400278650,23800,23800,23800,23800,187
|
|
20250418,152900,395828050,23700,23700,23700,23700,0
|
|
20250418,152800,395828050,23700,23700,23700,23700,0
|
|
20250418,152700,395828050,23700,23700,23700,23700,0
|
|
20250418,152600,395828050,23700,23700,23700,23700,0
|
|
20250418,152500,395828050,23700,23700,23700,23700,0
|
|
20250418,152400,395828050,23700,23700,23700,23700,0
|
|
20250418,152300,395828050,23700,23700,23700,23700,0
|
|
20250418,152200,395828050,23700,23700,23700,23700,0
|
|
20250418,152100,395828050,23700,23700,23700,23700,0
|
|
20250418,152000,395828050,23700,23700,23700,23700,0
|
|
20250418,151900,395828050,23700,23700,23700,23700,2
|
|
20250418,151800,395780650,23700,23700,23700,23700,53
|
|
20250418,151700,394524550,23650,23650,23650,23650,0
|
|
20250418,151600,394524550,23650,23650,23650,23650,0
|
|
20250418,151500,394524550,23650,23650,23650,23650,80
|
|
20250418,151400,392632550,23750,23750,23750,23750,0
|
|
20250418,151300,392632550,23750,23750,23750,23750,0
|
|
20250418,151200,392632550,23750,23750,23750,23750,2
|
|
20250418,151100,392585050,23650,23650,23650,23650,0
|
|
20250418,151000,392585050,23650,23650,23700,23650,55
|
|
20250418,150900,391281650,23650,23650,23650,23650,0
|
|
20250418,150800,391281650,23650,23650,23650,23650,0
|
|
20250418,150700,391281650,23650,23650,23650,23650,0
|
|
20250418,150600,391281650,23650,23650,23650,23650,0
|
|
20250418,150500,391281650,23650,23650,23650,23650,0
|
|
20250418,150400,391281650,23650,23750,23750,23650,6
|
|
20250418,150300,391139400,23750,23750,23750,23750,3
|
|
20250418,150200,391068150,23800,23800,23800,23800,0
|
|
20250418,150100,391068150,23800,23800,23800,23800,0
|
|
20250418,150000,391068150,23800,23800,23800,23800,1
|
|
20250418,145900,391044350,23700,23700,23700,23700,0
|
|
20250418,145800,391044350,23700,23700,23700,23700,21
|
|
20250418,145700,390546650,23700,23700,23700,23700,165
|
|
20250418,145600,386636150,23650,23650,23650,23650,0
|
|
20250418,145500,386636150,23650,23650,23650,23650,0
|
|
20250418,145400,386636150,23650,23650,23650,23650,5
|
|
20250418,145300,386517900,23700,23700,23700,23700,52
|
|
20250418,145200,385285500,23700,23700,23700,23700,0
|
|
20250418,145100,385285500,23700,23700,23700,23700,18
|
|
20250418,145000,384858900,23700,23700,23700,23700,43
|
|
20250418,144900,383839800,23700,23650,23700,23650,31
|
|
20250418,144800,383106500,23650,23600,23650,23600,170
|
|
20250418,144700,379090200,23600,23600,23600,23600,0
|
|
20250418,144600,379090200,23600,23600,23600,23600,128
|
|
20250418,144500,376069400,23600,23600,23600,23600,0
|
|
20250418,144400,376069400,23600,23600,23600,23600,0
|
|
20250418,144300,376069400,23600,23600,23600,23600,0
|
|
20250418,144200,376069400,23600,23600,23600,23600,0
|
|
20250418,144100,376069400,23600,23600,23600,23600,1
|
|
20250418,144000,376045800,23600,23600,23600,23600,1
|
|
20250418,143900,376022200,23600,23600,23600,23600,7
|
|
20250418,143800,375857000,23500,23550,23550,23500,544
|
|
20250418,143700,363063000,23600,23600,23600,23600,0
|
|
20250418,143600,363063000,23600,23600,23600,23600,0
|
|
20250418,143500,363063000,23600,23600,23600,23550,187
|
|
20250418,143400,358651300,23600,23600,23600,23600,0
|
|
20250418,143300,358651300,23600,23600,23600,23600,0
|
|
20250418,143200,358651300,23600,23700,23700,23600,80
|
|
20250418,143100,356757700,23700,23700,23700,23700,12
|
|
20250418,143000,356473300,23600,23600,23600,23600,0
|
|
20250418,142900,356473300,23600,23600,23600,23600,0
|
|
20250418,142800,356473300,23600,23600,23600,23600,0
|
|
20250418,142700,356473300,23600,23600,23600,23600,0
|
|
20250418,142600,356473300,23600,23650,23650,23600,124
|
|
20250418,142500,353542200,23650,23650,23650,23650,0
|
|
20250418,142400,353542200,23650,23650,23650,23650,0
|
|
20250418,142300,353542200,23650,23650,23650,23650,0
|
|
20250418,142200,353542200,23650,23650,23650,23650,0
|
|
20250418,142100,353542200,23650,23650,23650,23650,0
|
|
20250418,142000,353542200,23650,23650,23650,23650,0
|
|
20250418,141900,353542200,23650,23650,23650,23650,0
|
|
20250418,141800,353542200,23650,23650,23650,23650,0
|
|
20250418,141700,353542200,23650,23650,23650,23650,0
|
|
20250418,141600,353542200,23650,23650,23650,23650,0
|
|
20250418,141500,353542200,23650,23650,23650,23650,78
|
|
20250418,141400,351697500,23650,23650,23650,23650,0
|
|
20250418,141300,351697500,23650,23650,23650,23650,0
|
|
20250418,141200,351697500,23650,23650,23650,23650,0
|
|
20250418,141100,351697500,23650,23650,23650,23650,0
|
|
20250418,141000,351697500,23650,23650,23650,23650,0
|
|
20250418,140900,351697500,23650,23650,23650,23650,100
|
|
20250418,140800,349332500,23650,23650,23650,23650,0
|
|
20250418,140700,349332500,23650,23650,23650,23650,76
|
|
20250418,140600,347535100,23650,23650,23650,23650,2
|
|
20250418,140500,347487800,23650,23650,23650,23650,0
|
|
20250418,140400,347487800,23650,23650,23650,23650,20
|
|
20250418,140300,347014800,23600,23600,23600,23600,0
|
|
20250418,140200,347014800,23600,23600,23600,23600,25
|
|
20250418,140100,346424800,23650,23650,23650,23650,0
|
|
20250418,140000,346424800,23650,23650,23650,23650,49
|
|
20250418,135900,345265950,23600,23600,23600,23600,0
|
|
20250418,135800,345265950,23600,23650,23650,23600,123
|
|
20250418,135700,342358150,23650,23600,23650,23600,357
|
|
20250418,135600,333930150,23600,23600,23600,23600,0
|
|
20250418,135500,333930150,23600,23600,23600,23600,0
|
|
20250418,135400,333930150,23600,23600,23600,23600,1
|
|
20250418,135300,333906550,23500,23500,23500,23500,0
|
|
20250418,135200,333906550,23500,23550,23550,23500,284
|
|
20250418,135100,327219350,23600,23600,23600,23600,23
|
|
20250418,135000,326676550,23550,23550,23550,23550,0
|
|
20250418,134900,326676550,23550,23550,23550,23550,0
|
|
20250418,134800,326676550,23550,23600,23600,23550,196
|
|
20250418,134700,322052050,23650,23650,23650,23650,0
|
|
20250418,134600,322052050,23650,23650,23650,23650,44
|
|
20250418,134500,321011450,23600,23600,23600,23600,5
|
|
20250418,134400,320893450,23600,23600,23600,23600,0
|
|
20250418,134300,320893450,23600,23600,23600,23600,0
|
|
20250418,134200,320893450,23600,23600,23600,23600,85
|
|
20250418,134100,318887450,23550,23550,23550,23550,0
|
|
20250418,134000,318887450,23550,23550,23550,23550,1
|
|
20250418,133900,318863900,23500,23500,23500,23500,0
|
|
20250418,133800,318863900,23500,23550,23550,23500,21
|
|
20250418,133700,318369400,23400,23450,23450,23400,148
|
|
20250418,133600,314899200,23500,23500,23500,23500,0
|
|
20250418,133500,314899200,23500,23550,23550,23450,283
|
|
20250418,133400,308250850,23550,23550,23550,23550,2
|
|
20250418,133300,308203750,23550,23450,23550,23450,1036
|
|
20250418,133200,283860250,23350,23350,23350,23350,0
|
|
20250418,133100,283860250,23350,23350,23350,23350,0
|
|
20250418,133000,283860250,23350,23400,23450,23300,2043
|
|
20250418,132900,236129800,23450,23550,23600,23450,3613
|
|
20250418,132800,151226950,23550,23650,23650,23550,39
|
|
20250418,132700,150305800,23650,23650,23650,23650,0
|
|
20250418,132600,150305800,23650,23650,23650,23650,40
|
|
20250418,132500,149359800,23550,23550,23550,23550,0
|
|
20250418,132400,149359800,23550,23600,23600,23550,940
|
|
20250418,132300,127187800,23600,23600,23600,23600,0
|
|
20250418,132200,127187800,23600,23600,23600,23600,0
|
|
20250418,132100,127187800,23600,23600,23600,23600,0
|
|
20250418,132000,127187800,23600,23600,23600,23600,0
|
|
20250418,131900,127187800,23600,23600,23600,23600,0
|
|
20250418,131800,127187800,23600,23600,23600,23600,0
|
|
20250418,131700,127187800,23600,23600,23600,23600,0
|
|
20250418,131600,127187800,23600,23600,23600,23600,0
|
|
20250418,131500,127187800,23600,23600,23600,23600,0
|
|
20250418,131400,127187800,23600,23600,23600,23600,0
|
|
20250418,131300,127187800,23600,23650,23650,23600,100
|
|
20250418,131200,124823800,23600,23600,23600,23600,0
|
|
20250418,131100,124823800,23600,23600,23600,23600,0
|
|
20250418,131000,124823800,23600,23600,23600,23600,0
|
|
20250418,130900,124823800,23600,23600,23600,23600,0
|
|
20250418,130800,124823800,23600,23600,23600,23600,0
|
|
20250418,130700,124823800,23600,23600,23600,23600,0
|
|
20250418,130600,124823800,23600,23600,23600,23600,0
|
|
20250418,130500,124823800,23600,23600,23600,23600,0
|
|
20250418,130400,124823800,23600,23600,23600,23600,0
|
|
20250418,130300,124823800,23600,23600,23600,23600,0
|
|
20250418,130200,124823800,23600,23600,23600,23600,0
|
|
20250418,130100,124823800,23600,23600,23600,23600,0
|
|
20250418,130000,124823800,23600,23600,23600,23600,0
|
|
20250418,125900,124823800,23600,23600,23600,23600,0
|
|
20250418,125800,124823800,23600,23600,23600,23600,0
|
|
20250418,125700,124823800,23600,23600,23600,23600,0
|
|
20250418,125600,124823800,23600,23600,23600,23600,0
|
|
20250418,125500,124823800,23600,23600,23600,23600,0
|
|
20250418,125400,124823800,23600,23600,23600,23600,0
|
|
20250418,125300,124823800,23600,23600,23600,23600,0
|
|
20250418,125200,124823800,23600,23600,23600,23600,0
|
|
20250418,125100,124823800,23600,23600,23600,23600,0
|
|
20250418,125000,124823800,23600,23600,23600,23600,0
|
|
20250418,124900,124823800,23600,23600,23600,23600,0
|
|
20250418,124800,124823800,23600,23600,23600,23600,0
|
|
20250418,124700,124823800,23600,23600,23600,23600,0
|
|
20250418,124600,124823800,23600,23600,23600,23600,0
|
|
20250418,124500,124823800,23600,23600,23600,23600,0
|
|
20250418,124400,124823800,23600,23600,23600,23600,0
|
|
20250418,124300,124823800,23600,23600,23600,23600,0
|
|
20250418,124200,124823800,23600,23800,23800,23600,64
|
|
20250418,124100,123305400,23800,23700,23800,23600,854
|
|
20250418,124000,103073200,23700,23700,23700,23700,0
|
|
20250418,123900,103073200,23700,23700,23700,23700,10
|
|
20250418,123800,102836200,23700,23700,23700,23700,0
|
|
20250418,123700,102836200,23700,23700,23700,23700,0
|
|
20250418,123600,102836200,23700,23700,23700,23700,0
|
|
20250418,123500,102836200,23700,23700,23700,23700,0
|
|
20250418,123400,102836200,23700,23700,23700,23700,173
|
|
20250418,123300,98736100,23700,23700,23700,23700,0
|
|
20250418,123200,98736100,23700,23700,23700,23700,0
|
|
20250418,123100,98736100,23700,23700,23700,23700,0
|
|
20250418,123000,98736100,23700,23700,23700,23700,11
|
|
20250418,122900,98475400,23700,23700,23700,23700,0
|
|
20250418,122800,98475400,23700,23700,23700,23700,0
|
|
20250418,122700,98475400,23700,23700,23700,23700,0
|
|
20250418,122600,98475400,23700,23700,23700,23700,0
|
|
20250418,122500,98475400,23700,23700,23700,23700,0
|
|
20250418,122400,98475400,23700,23700,23700,23700,0
|
|
20250418,122300,98475400,23700,23700,23700,23700,10
|
|
20250418,122200,98238400,23800,23800,23800,23800,0
|
|
20250418,122100,98238400,23800,23800,23800,23800,86
|
|
20250418,122000,96191600,23800,23800,23800,23800,0
|
|
20250418,121900,96191600,23800,23800,23800,23800,0
|
|
20250418,121800,96191600,23800,23800,23800,23800,51
|
|
20250418,121700,94977800,23800,23800,23800,23800,0
|
|
20250418,121600,94977800,23800,23800,23800,23800,0
|
|
20250418,121500,94977800,23800,23800,23800,23800,6
|
|
20250418,121400,94835000,23700,23700,23700,23700,0
|
|
20250418,121300,94835000,23700,23700,23700,23700,0
|
|
20250418,121200,94835000,23700,23700,23700,23700,0
|
|
20250418,121100,94835000,23700,23700,23700,23700,0
|
|
20250418,121000,94835000,23700,23700,23700,23700,0
|
|
20250418,120900,94835000,23700,23800,23800,23700,32
|
|
20250418,120800,94075100,23700,23700,23700,23700,0
|
|
20250418,120700,94075100,23700,23800,23800,23700,162
|
|
20250418,120600,90223100,23700,23700,23700,23700,0
|
|
20250418,120500,90223100,23700,23700,23700,23700,0
|
|
20250418,120400,90223100,23700,23700,23700,23700,0
|
|
20250418,120300,90223100,23700,23700,23700,23700,0
|
|
20250418,120200,90223100,23700,23700,23700,23700,0
|
|
20250418,120100,90223100,23700,23700,23700,23700,0
|
|
20250418,120000,90223100,23700,23700,23700,23700,0
|
|
20250418,115900,90223100,23700,23700,23700,23700,0
|
|
20250418,115800,90223100,23700,23700,23700,23700,0
|
|
20250418,115700,90223100,23700,23700,23700,23700,0
|
|
20250418,115600,90223100,23700,23700,23700,23700,0
|
|
20250418,115500,90223100,23700,23700,23700,23700,0
|
|
20250418,115400,90223100,23700,23700,23700,23700,0
|
|
20250418,115300,90223100,23700,23700,23700,23700,0
|
|
20250418,115200,90223100,23700,23700,23700,23700,0
|
|
20250418,115100,90223100,23700,23700,23700,23700,0
|
|
20250418,115000,90223100,23700,23700,23700,23700,0
|
|
20250418,114900,90223100,23700,23700,23700,23700,2
|
|
20250418,114800,90175700,23700,23700,23700,23700,0
|
|
20250418,114700,90175700,23700,23700,23700,23700,0
|
|
20250418,114600,90175700,23700,23700,23700,23700,0
|
|
20250418,114500,90175700,23700,23700,23700,23700,0
|
|
20250418,114400,90175700,23700,23700,23700,23700,0
|
|
20250418,114300,90175700,23700,23700,23700,23700,0
|
|
20250418,114200,90175700,23700,23700,23700,23700,0
|
|
20250418,114100,90175700,23700,23700,23700,23700,20
|
|
20250418,114000,89701700,23650,23650,23650,23650,0
|
|
20250418,113900,89701700,23650,23650,23650,23650,0
|
|
20250418,113800,89701700,23650,23650,23650,23650,0
|
|
20250418,113700,89701700,23650,23650,23650,23650,0
|
|
20250418,113600,89701700,23650,23650,23650,23650,0
|
|
20250418,113500,89701700,23650,23800,23800,23650,77
|
|
20250418,113400,87872200,23800,23800,23800,23800,0
|
|
20250418,113300,87872200,23800,23750,23800,23650,587
|
|
20250418,113200,73957550,23700,23700,23700,23700,0
|
|
20250418,113100,73957550,23700,23700,23700,23700,5
|
|
20250418,113000,73839050,23700,23700,23700,23700,9
|
|
20250418,112900,73625750,23750,23750,23750,23750,0
|
|
20250418,112800,73625750,23750,23750,23750,23750,18
|
|
20250418,112700,73198250,23700,23700,23700,23700,0
|
|
20250418,112600,73198250,23700,23700,23700,23700,0
|
|
20250418,112500,73198250,23700,23700,23700,23700,0
|
|
20250418,112400,73198250,23700,23700,23700,23700,0
|
|
20250418,112300,73198250,23700,23700,23700,23700,0
|
|
20250418,112200,73198250,23700,23700,23700,23700,0
|
|
20250418,112100,73198250,23700,23800,23800,23700,389
|
|
20250418,112000,63952500,23800,23800,23800,23800,0
|
|
20250418,111900,63952500,23800,23800,23800,23800,0
|
|
20250418,111800,63952500,23800,23800,23800,23800,0
|
|
20250418,111700,63952500,23800,23800,23800,23800,0
|
|
20250418,111600,63952500,23800,23800,23800,23800,0
|
|
20250418,111500,63952500,23800,23800,23800,23800,0
|
|
20250418,111400,63952500,23800,23800,23800,23800,0
|
|
20250418,111300,63952500,23800,23850,23850,23800,28
|
|
20250418,111200,63285050,23800,23800,23800,23800,21
|
|
20250418,111100,62785250,23800,23800,23800,23800,21
|
|
20250418,111000,62285450,23800,23800,23800,23800,4
|
|
20250418,110900,62190250,23800,23800,23800,23800,0
|
|
20250418,110800,62190250,23800,23800,23800,23800,13
|
|
20250418,110700,61880850,23750,23750,23750,23750,0
|
|
20250418,110600,61880850,23750,23750,23750,23750,0
|
|
20250418,110500,61880850,23750,23750,23750,23750,0
|
|
20250418,110400,61880850,23750,23750,23750,23750,0
|
|
20250418,110300,61880850,23750,23750,23750,23750,0
|
|
20250418,110200,61880850,23750,23750,23750,23750,0
|
|
20250418,110100,61880850,23750,23750,23750,23750,0
|
|
20250418,110000,61880850,23750,23750,23750,23750,3
|
|
20250418,105900,61809600,23750,23750,23750,23750,2
|
|
20250418,105800,61762100,23750,23750,23750,23750,0
|
|
20250418,105700,61762100,23750,23750,23750,23750,0
|
|
20250418,105600,61762100,23750,23750,23750,23750,0
|
|
20250418,105500,61762100,23750,23900,23900,23750,38
|
|
20250418,105400,60855700,23750,23750,23750,23750,0
|
|
20250418,105300,60855700,23750,23850,23850,23750,54
|
|
20250418,105200,59568900,23850,23850,23850,23850,0
|
|
20250418,105100,59568900,23850,23850,23850,23850,0
|
|
20250418,105000,59568900,23850,23850,23850,23850,0
|
|
20250418,104900,59568900,23850,23850,23850,23850,29
|
|
20250418,104800,58877250,23850,23850,23850,23850,0
|
|
20250418,104700,58877250,23850,23850,23850,23850,0
|
|
20250418,104600,58877250,23850,23850,23850,23850,47
|
|
20250418,104500,57756300,23850,23850,23850,23850,0
|
|
20250418,104400,57756300,23850,23850,23850,23850,0
|
|
20250418,104300,57756300,23850,23850,23850,23850,0
|
|
20250418,104200,57756300,23850,23850,23850,23850,41
|
|
20250418,104100,56778450,23850,23850,23850,23850,1
|
|
20250418,104000,56754600,23750,23750,23750,23750,0
|
|
20250418,103900,56754600,23750,23750,23750,23750,0
|
|
20250418,103800,56754600,23750,23750,23750,23750,0
|
|
20250418,103700,56754600,23750,23800,23800,23750,455
|
|
20250418,103600,45931000,23800,23800,23800,23800,0
|
|
20250418,103500,45931000,23800,23800,23800,23800,0
|
|
20250418,103400,45931000,23800,23800,23800,23800,0
|
|
20250418,103300,45931000,23800,23800,23800,23800,0
|
|
20250418,103200,45931000,23800,23800,23800,23800,0
|
|
20250418,103100,45931000,23800,23800,23800,23800,0
|
|
20250418,103000,45931000,23800,23850,23850,23800,71
|
|
20250418,102900,44238150,23850,23850,23850,23850,0
|
|
20250418,102800,44238150,23850,23850,23850,23850,70
|
|
20250418,102700,42568650,23900,23900,23900,23900,0
|
|
20250418,102600,42568650,23900,23900,23900,23900,50
|
|
20250418,102500,41373650,23950,23950,23950,23950,44
|
|
20250418,102400,40319850,23950,23950,23950,23950,0
|
|
20250418,102300,40319850,23950,23950,23950,23950,0
|
|
20250418,102200,40319850,23950,23950,23950,23950,0
|
|
20250418,102100,40319850,23950,23950,23950,23850,52
|
|
20250418,102000,39075550,23950,23950,23950,23950,0
|
|
20250418,101900,39075550,23950,23950,23950,23950,0
|
|
20250418,101800,39075550,23950,23950,23950,23950,0
|
|
20250418,101700,39075550,23950,23950,23950,23950,36
|
|
20250418,101600,38213350,23850,23850,23850,23850,0
|
|
20250418,101500,38213350,23850,23950,23950,23850,289
|
|
20250418,101400,31300300,23950,23950,23950,23950,0
|
|
20250418,101300,31300300,23950,23950,23950,23950,0
|
|
20250418,101200,31300300,23950,23950,23950,23950,0
|
|
20250418,101100,31300300,23950,23950,23950,23950,0
|
|
20250418,101000,31300300,23950,24050,24050,23950,136
|
|
20250418,100900,28032800,24050,24050,24050,24050,0
|
|
20250418,100800,28032800,24050,24050,24050,24050,0
|
|
20250418,100700,28032800,24050,24050,24050,24050,57
|
|
20250418,100600,26661950,24050,24050,24050,24050,0
|
|
20250418,100500,26661950,24050,24050,24050,24050,0
|
|
20250418,100400,26661950,24050,24050,24050,24050,14
|
|
20250418,100300,26325250,23950,23950,23950,23950,0
|
|
20250418,100200,26325250,23950,23950,23950,23950,0
|
|
20250418,100100,26325250,23950,23950,23950,23950,0
|
|
20250418,100000,26325250,23950,23950,23950,23950,0
|
|
20250418,095900,26325250,23950,23950,23950,23950,6
|
|
20250418,095800,26181550,23950,23950,23950,23950,0
|
|
20250418,095700,26181550,23950,23950,23950,23950,0
|
|
20250418,095600,26181550,23950,23950,23950,23950,4
|
|
20250418,095500,26085750,23950,23950,23950,23950,0
|
|
20250418,095400,26085750,23950,23950,23950,23950,0
|
|
20250418,095300,26085750,23950,23950,23950,23950,46
|
|
20250418,095200,24984050,23950,23950,23950,23950,0
|
|
20250418,095100,24984050,23950,23950,23950,23900,6
|
|
20250418,095000,24840400,23900,23900,23900,23900,6
|
|
20250418,094900,24697000,23900,23900,23900,23900,84
|
|
20250418,094800,22689400,23900,23900,23900,23900,53
|
|
20250418,094700,21422700,23850,23850,23850,23850,0
|
|
20250418,094600,21422700,23850,23850,23850,23850,69
|
|
20250418,094500,19777050,23850,23850,23850,23850,0
|
|
20250418,094400,19777050,23850,23850,23850,23850,2
|
|
20250418,094300,19729350,23800,23800,23800,23800,2
|
|
20250418,094200,19681750,23850,23850,23850,23850,48
|
|
20250418,094100,18536950,23850,23850,23850,23850,14
|
|
20250418,094000,18203050,23850,23850,23850,23850,0
|
|
20250418,093900,18203050,23850,23850,23850,23850,43
|
|
20250418,093800,17177500,23850,23850,23850,23850,0
|
|
20250418,093700,17177500,23850,23850,23850,23850,1
|
|
20250418,093600,17153650,23850,23850,23850,23850,1
|
|
20250418,093500,17129800,23750,23750,23750,23750,0
|
|
20250418,093400,17129800,23750,23750,23750,23750,0
|
|
20250418,093300,17129800,23750,23750,23750,23750,0
|
|
20250418,093200,17129800,23750,23750,23750,23750,0
|
|
20250418,093100,17129800,23750,23750,23750,23750,22
|
|
20250418,093000,16607300,23750,23750,23750,23750,11
|
|
20250418,092900,16346050,23700,23700,23700,23700,0
|
|
20250418,092800,16346050,23700,23700,23700,23700,0
|
|
20250418,092700,16346050,23700,23850,23850,23700,137
|
|
20250418,092600,13084600,23850,23850,23850,23850,0
|
|
20250418,092500,13084600,23850,23850,23850,23850,0
|
|
20250418,092400,13084600,23850,23850,23850,23850,0
|
|
20250418,092300,13084600,23850,23850,23850,23850,0
|
|
20250418,092200,13084600,23850,23850,23850,23850,0
|
|
20250418,092100,13084600,23850,23850,23850,23850,41
|
|
20250418,092000,12106750,23850,23850,23850,23850,0
|
|
20250418,091900,12106750,23850,23850,23850,23850,2
|
|
20250418,091800,12059050,23850,23850,23850,23850,1
|
|
20250418,091700,12035200,23850,23850,23850,23850,0
|
|
20250418,091600,12035200,23850,23850,23850,23850,42
|
|
20250418,091500,11033500,23850,23850,23850,23850,0
|
|
20250418,091400,11033500,23850,23850,23850,23850,0
|
|
20250418,091300,11033500,23850,23850,23850,23850,0
|
|
20250418,091200,11033500,23850,23850,23850,23850,0
|
|
20250418,091100,11033500,23850,24050,24050,23850,27
|
|
20250418,091000,10384350,24050,24050,24050,24050,50
|
|
20250418,090900,9181850,23850,23850,23850,23850,3
|
|
20250418,090800,9110300,23850,23850,23850,23850,0
|
|
20250418,090700,9110300,23850,23850,23850,23850,52
|
|
20250418,090600,7870100,23850,23850,23850,23850,0
|
|
20250418,090500,7870100,23850,23800,23950,23700,220
|
|
20250418,090400,2621950,23750,23950,23950,23750,36
|
|
20250418,090300,1762150,23950,23950,23950,23950,3
|
|
20250418,090200,1690300,23950,23950,23950,23950,0
|
|
20250418,090100,1690300,23950,23950,23950,23950,1
|
|
20250418,090000,1666350,24150,24150,24150,24150,69
|