703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,204000,193110510,13900,13900,13900,13900,472
|
|
20250418,203900,193110510,13900,13900,13900,13900,0
|
|
20250418,203800,193110510,13900,13900,13900,13900,0
|
|
20250418,203700,193110510,13900,13900,13900,13900,0
|
|
20250418,203600,193110510,13900,13900,13900,13900,0
|
|
20250418,203500,193110510,13900,13900,13900,13900,0
|
|
20250418,203400,193110510,13900,13900,13900,13900,0
|
|
20250418,203300,193110510,13900,13900,13900,13900,0
|
|
20250418,203200,193110510,13900,13900,13900,13900,0
|
|
20250418,203100,193110510,13900,13900,13900,13900,0
|
|
20250418,203000,193110510,13900,13900,13900,13900,0
|
|
20250418,202900,193110510,13900,13900,13900,13900,0
|
|
20250418,202800,193110510,13900,13900,13900,13900,0
|
|
20250418,202700,193110510,13900,13900,13900,13900,0
|
|
20250418,202600,193110510,13900,13900,13900,13900,0
|
|
20250418,202500,193110510,13900,13900,13900,13900,0
|
|
20250418,202400,193110510,13900,13900,13900,13900,0
|
|
20250418,202300,193110510,13900,13900,13900,13900,0
|
|
20250418,202200,193110510,13900,13900,13900,13900,0
|
|
20250418,202100,193110510,13900,13900,13900,13900,0
|
|
20250418,202000,193110510,13900,13900,13900,13900,0
|
|
20250418,201900,193110510,13900,13900,13900,13900,0
|
|
20250418,201800,193110510,13900,13900,13900,13900,0
|
|
20250418,201700,193110510,13900,13900,13900,13900,0
|
|
20250418,201600,193110510,13900,13900,13900,13900,0
|
|
20250418,201500,193110510,13900,13900,13900,13900,0
|
|
20250418,201400,193110510,13900,13900,13900,13900,0
|
|
20250418,201300,193110510,13900,13900,13900,13900,0
|
|
20250418,201200,193110510,13900,13900,13900,13900,0
|
|
20250418,201100,193110510,13900,13900,13900,13900,0
|
|
20250418,201000,193110510,13900,13900,13900,13900,472
|
|
20250418,200900,193110510,13900,13900,13900,13900,0
|
|
20250418,200800,193110510,13900,13900,13900,13900,0
|
|
20250418,200700,193110510,13900,13900,13900,13900,0
|
|
20250418,200600,193110510,13900,13900,13900,13900,0
|
|
20250418,200500,193110510,13900,13900,13900,13900,0
|
|
20250418,200400,193110510,13900,13900,13900,13900,0
|
|
20250418,200300,193110510,13900,13900,13900,13900,0
|
|
20250418,200200,193110510,13900,13900,13900,13900,0
|
|
20250418,200100,193110510,13900,13900,13900,13900,0
|
|
20250418,200000,193110510,13900,13900,13900,13900,0
|
|
20250418,195900,193110510,13900,13900,13900,13900,0
|
|
20250418,195800,193110510,13900,13900,13900,13900,0
|
|
20250418,195700,193110510,13900,13900,13900,13900,0
|
|
20250418,195600,193110510,13900,13900,13900,13900,0
|
|
20250418,195500,193110510,13900,13900,13900,13900,0
|
|
20250418,195400,193110510,13900,13900,13900,13900,0
|
|
20250418,195300,193110510,13900,13900,13900,13900,0
|
|
20250418,195200,193110510,13900,13900,13900,13900,0
|
|
20250418,195100,193110510,13900,13900,13900,13900,0
|
|
20250418,195000,193110510,13900,13900,13900,13900,0
|
|
20250418,194900,193110510,13900,13900,13900,13900,0
|
|
20250418,194800,193110510,13900,13900,13900,13900,0
|
|
20250418,194700,193110510,13900,13900,13900,13900,0
|
|
20250418,194600,193110510,13900,13900,13900,13900,0
|
|
20250418,194500,193110510,13900,13900,13900,13900,0
|
|
20250418,194400,193110510,13900,13900,13900,13900,0
|
|
20250418,194300,193110510,13900,13900,13900,13900,0
|
|
20250418,194200,193110510,13900,13900,13900,13900,0
|
|
20250418,194100,193110510,13900,13900,13900,13900,0
|
|
20250418,194000,193110510,13900,13900,13900,13900,472
|
|
20250418,193900,193110510,13900,13900,13900,13900,0
|
|
20250418,193800,193110510,13900,13900,13900,13900,0
|
|
20250418,193700,193110510,13900,13900,13900,13900,0
|
|
20250418,193600,193110510,13900,13900,13900,13900,0
|
|
20250418,193500,193110510,13900,13900,13900,13900,0
|
|
20250418,193400,193110510,13900,13900,13900,13900,0
|
|
20250418,193300,193110510,13900,13900,13900,13900,0
|
|
20250418,193200,193110510,13900,13900,13900,13900,0
|
|
20250418,193100,193110510,13900,13900,13900,13900,0
|
|
20250418,193000,193110510,13900,13900,13900,13900,0
|
|
20250418,192900,193110510,13900,13900,13900,13900,0
|
|
20250418,192800,193110510,13900,13900,13900,13900,0
|
|
20250418,192700,193110510,13900,13900,13900,13900,0
|
|
20250418,192600,193110510,13900,13900,13900,13900,0
|
|
20250418,192500,193110510,13900,13900,13900,13900,0
|
|
20250418,192400,193110510,13900,13900,13900,13900,0
|
|
20250418,192300,193110510,13900,13900,13900,13900,0
|
|
20250418,192200,193110510,13900,13900,13900,13900,0
|
|
20250418,192100,193110510,13900,13900,13900,13900,0
|
|
20250418,192000,193110510,13900,13900,13900,13900,0
|
|
20250418,191900,193110510,13900,13900,13900,13900,0
|
|
20250418,191800,193110510,13900,13900,13900,13900,0
|
|
20250418,191700,193110510,13900,13900,13900,13900,0
|
|
20250418,191600,193110510,13900,13900,13900,13900,0
|
|
20250418,191500,193110510,13900,13900,13900,13900,0
|
|
20250418,191400,193110510,13900,13900,13900,13900,0
|
|
20250418,191300,193110510,13900,13900,13900,13900,0
|
|
20250418,191200,193110510,13900,13900,13900,13900,0
|
|
20250418,191100,193110510,13900,13900,13900,13900,0
|
|
20250418,191000,193110510,13900,13900,13900,13900,472
|
|
20250418,190900,193110510,13900,13900,13900,13900,0
|
|
20250418,190800,193110510,13900,13900,13900,13900,0
|
|
20250418,190700,193110510,13900,13900,13900,13900,0
|
|
20250418,190600,193110510,13900,13900,13900,13900,0
|
|
20250418,190500,193110510,13900,13900,13900,13900,0
|
|
20250418,190400,193110510,13900,13900,13900,13900,0
|
|
20250418,190300,193110510,13900,13900,13900,13900,0
|
|
20250418,190200,193110510,13900,13900,13900,13900,0
|
|
20250418,190100,193110510,13900,13900,13900,13900,0
|
|
20250418,190000,193110510,13900,13900,13900,13900,0
|
|
20250418,185900,193110510,13900,13900,13900,13900,0
|
|
20250418,185800,193110510,13900,13900,13900,13900,0
|
|
20250418,185700,193110510,13900,13900,13900,13900,0
|
|
20250418,185600,193110510,13900,13900,13900,13900,0
|
|
20250418,185500,193110510,13900,13900,13900,13900,0
|
|
20250418,185400,193110510,13900,13900,13900,13900,0
|
|
20250418,185300,193110510,13900,13900,13900,13900,0
|
|
20250418,185200,193110510,13900,13900,13900,13900,0
|
|
20250418,185100,193110510,13900,13900,13900,13900,0
|
|
20250418,185000,193110510,13900,13900,13900,13900,0
|
|
20250418,184900,193110510,13900,13900,13900,13900,0
|
|
20250418,184800,193110510,13900,13900,13900,13900,0
|
|
20250418,184700,193110510,13900,13900,13900,13900,0
|
|
20250418,184600,193110510,13900,13900,13900,13900,0
|
|
20250418,184500,193110510,13900,13900,13900,13900,0
|
|
20250418,184400,193110510,13900,13900,13900,13900,0
|
|
20250418,184300,193110510,13900,13900,13900,13900,0
|
|
20250418,184200,193110510,13900,13900,13900,13900,0
|
|
20250418,184100,193110510,13900,13900,13900,13900,0
|
|
20250418,184000,193110510,13900,13900,13900,13900,472
|
|
20250418,183900,193110510,13900,13900,13900,13900,0
|
|
20250418,183800,193110510,13900,13900,13900,13900,0
|
|
20250418,183700,193110510,13900,13900,13900,13900,0
|
|
20250418,183600,193110510,13900,13900,13900,13900,0
|
|
20250418,183500,193110510,13900,13900,13900,13900,0
|
|
20250418,183400,193110510,13900,13900,13900,13900,0
|
|
20250418,183300,193110510,13900,13900,13900,13900,0
|
|
20250418,183200,193110510,13900,13900,13900,13900,0
|
|
20250418,183100,193110510,13900,13900,13900,13900,0
|
|
20250418,183000,193110510,13900,13900,13900,13900,0
|
|
20250418,182900,193110510,13900,13900,13900,13900,0
|
|
20250418,182800,193110510,13900,13900,13900,13900,0
|
|
20250418,182700,193110510,13900,13900,13900,13900,0
|
|
20250418,182600,193110510,13900,13900,13900,13900,0
|
|
20250418,182500,193110510,13900,13900,13900,13900,0
|
|
20250418,182400,193110510,13900,13900,13900,13900,0
|
|
20250418,182300,193110510,13900,13900,13900,13900,0
|
|
20250418,182200,193110510,13900,13900,13900,13900,0
|
|
20250418,182100,193110510,13900,13900,13900,13900,0
|
|
20250418,182000,193110510,13900,13900,13900,13900,0
|
|
20250418,181900,193110510,13900,13900,13900,13900,0
|
|
20250418,181800,193110510,13900,13900,13900,13900,0
|
|
20250418,181700,193110510,13900,13900,13900,13900,0
|
|
20250418,181600,193110510,13900,13900,13900,13900,0
|
|
20250418,181500,193110510,13900,13900,13900,13900,0
|
|
20250418,181400,193110510,13900,13900,13900,13900,0
|
|
20250418,181300,193110510,13900,13900,13900,13900,0
|
|
20250418,181200,193110510,13900,13900,13900,13900,0
|
|
20250418,181100,193110510,13900,13900,13900,13900,0
|
|
20250418,181000,193110510,13900,13900,13900,13900,472
|
|
20250418,180900,193110510,13900,13900,13900,13900,0
|
|
20250418,180800,193110510,13900,13900,13900,13900,0
|
|
20250418,180700,193110510,13900,13900,13900,13900,0
|
|
20250418,180600,193110510,13900,13900,13900,13900,0
|
|
20250418,180500,193110510,13900,13900,13900,13900,0
|
|
20250418,180400,193110510,13900,13900,13900,13900,0
|
|
20250418,180300,193110510,13900,13900,13900,13900,0
|
|
20250418,180200,193110510,13900,13900,13900,13900,0
|
|
20250418,180100,193110510,13900,13900,13900,13900,0
|
|
20250418,180000,193110510,13900,13900,13900,13900,0
|
|
20250418,175900,193110510,13900,13900,13900,13900,0
|
|
20250418,175800,193110510,13900,13900,13900,13900,0
|
|
20250418,175700,193110510,13900,13900,13900,13900,0
|
|
20250418,175600,193110510,13900,13900,13900,13900,0
|
|
20250418,175500,193110510,13900,13900,13900,13900,0
|
|
20250418,175400,193110510,13900,13900,13900,13900,0
|
|
20250418,175300,193110510,13900,13900,13900,13900,0
|
|
20250418,175200,193110510,13900,13900,13900,13900,0
|
|
20250418,175100,193110510,13900,13900,13900,13900,0
|
|
20250418,175000,193110510,13900,13900,13900,13900,0
|
|
20250418,174900,193110510,13900,13900,13900,13900,0
|
|
20250418,174800,193110510,13900,13900,13900,13900,0
|
|
20250418,174700,193110510,13900,13900,13900,13900,0
|
|
20250418,174600,193110510,13900,13900,13900,13900,0
|
|
20250418,174500,193110510,13900,13900,13900,13900,0
|
|
20250418,174400,193110510,13900,13900,13900,13900,0
|
|
20250418,174300,193110510,13900,13900,13900,13900,0
|
|
20250418,174200,193110510,13900,13900,13900,13900,0
|
|
20250418,174100,193110510,13900,13900,13900,13900,0
|
|
20250418,174000,193110510,13900,13900,13900,13900,472
|
|
20250418,173900,193110510,13900,13900,13900,13900,0
|
|
20250418,173800,193110510,13900,13900,13900,13900,0
|
|
20250418,173700,193110510,13900,13900,13900,13900,0
|
|
20250418,173600,193110510,13900,13900,13900,13900,0
|
|
20250418,173500,193110510,13900,13900,13900,13900,0
|
|
20250418,173400,193110510,13900,13900,13900,13900,0
|
|
20250418,173300,193110510,13900,13900,13900,13900,0
|
|
20250418,173200,193110510,13900,13900,13900,13900,0
|
|
20250418,173100,193110510,13900,13900,13900,13900,0
|
|
20250418,173000,193110510,13900,13900,13900,13900,0
|
|
20250418,172900,193110510,13900,13900,13900,13900,0
|
|
20250418,172800,193110510,13900,13900,13900,13900,0
|
|
20250418,172700,193110510,13900,13900,13900,13900,0
|
|
20250418,172600,193110510,13900,13900,13900,13900,0
|
|
20250418,172500,193110510,13900,13900,13900,13900,0
|
|
20250418,172400,193110510,13900,13900,13900,13900,0
|
|
20250418,172300,193110510,13900,13900,13900,13900,0
|
|
20250418,172200,193110510,13900,13900,13900,13900,0
|
|
20250418,172100,193110510,13900,13900,13900,13900,0
|
|
20250418,172000,193110510,13900,13900,13900,13900,0
|
|
20250418,171900,193110510,13900,13900,13900,13900,0
|
|
20250418,171800,193110510,13900,13900,13900,13900,0
|
|
20250418,171700,193110510,13900,13900,13900,13900,0
|
|
20250418,171600,193110510,13900,13900,13900,13900,0
|
|
20250418,171500,193110510,13900,13900,13900,13900,0
|
|
20250418,171400,193110510,13900,13900,13900,13900,0
|
|
20250418,171300,193110510,13900,13900,13900,13900,0
|
|
20250418,171200,193110510,13900,13900,13900,13900,0
|
|
20250418,171100,193110510,13900,13900,13900,13900,0
|
|
20250418,171000,193110510,13900,13900,13900,13900,472
|
|
20250418,170900,193110510,13900,13900,13900,13900,0
|
|
20250418,170800,193110510,13900,13900,13900,13900,0
|
|
20250418,170700,193110510,13900,13900,13900,13900,0
|
|
20250418,170600,193110510,13900,13900,13900,13900,0
|
|
20250418,170500,193110510,13900,13900,13900,13900,0
|
|
20250418,170400,193110510,13900,13900,13900,13900,0
|
|
20250418,170300,193110510,13900,13900,13900,13900,0
|
|
20250418,170200,193110510,13900,13900,13900,13900,0
|
|
20250418,170100,193110510,13900,13900,13900,13900,0
|
|
20250418,170000,193110510,13900,13900,13900,13900,0
|
|
20250418,165900,193110510,13900,13900,13900,13900,0
|
|
20250418,165800,193110510,13900,13900,13900,13900,0
|
|
20250418,165700,193110510,13900,13900,13900,13900,0
|
|
20250418,165600,193110510,13900,13900,13900,13900,0
|
|
20250418,165500,193110510,13900,13900,13900,13900,0
|
|
20250418,165400,193110510,13900,13900,13900,13900,0
|
|
20250418,165300,193110510,13900,13900,13900,13900,0
|
|
20250418,165200,193110510,13900,13900,13900,13900,0
|
|
20250418,165100,193110510,13900,13900,13900,13900,0
|
|
20250418,165000,193110510,13900,13900,13900,13900,0
|
|
20250418,164900,193110510,13900,13900,13900,13900,0
|
|
20250418,164800,193110510,13900,13900,13900,13900,0
|
|
20250418,164700,193110510,13900,13900,13900,13900,0
|
|
20250418,164600,193110510,13900,13900,13900,13900,0
|
|
20250418,164500,193110510,13900,13900,13900,13900,0
|
|
20250418,164400,193110510,13900,13900,13900,13900,0
|
|
20250418,164300,193110510,13900,13900,13900,13900,0
|
|
20250418,164200,193110510,13900,13900,13900,13900,0
|
|
20250418,164100,193110510,13900,13900,13900,13900,0
|
|
20250418,164000,193110510,13900,13900,13900,13900,472
|
|
20250418,163900,193110510,13900,13900,13900,13900,0
|
|
20250418,163800,193110510,13900,13900,13900,13900,0
|
|
20250418,163700,193110510,13900,13900,13900,13900,0
|
|
20250418,163600,193110510,13900,13900,13900,13900,0
|
|
20250418,163500,193110510,13900,13900,13900,13900,0
|
|
20250418,163400,193110510,13900,13900,13900,13900,0
|
|
20250418,163300,193110510,13900,13900,13900,13900,0
|
|
20250418,163200,193110510,13900,13900,13900,13900,0
|
|
20250418,163100,193110510,13900,13900,13900,13900,0
|
|
20250418,163000,193110510,13900,13900,13900,13900,0
|
|
20250418,162900,193110510,13900,13900,13900,13900,0
|
|
20250418,162800,193110510,13900,13900,13900,13900,0
|
|
20250418,162700,193110510,13900,13900,13900,13900,0
|
|
20250418,162600,193110510,13900,13900,13900,13900,0
|
|
20250418,162500,193110510,13900,13900,13900,13900,0
|
|
20250418,162400,193110510,13900,13900,13900,13900,0
|
|
20250418,162300,193110510,13900,13900,13900,13900,0
|
|
20250418,162200,193110510,13900,13900,13900,13900,0
|
|
20250418,162100,193110510,13900,13900,13900,13900,0
|
|
20250418,162000,193110510,13900,13900,13900,13900,0
|
|
20250418,161900,193110510,13900,13900,13900,13900,0
|
|
20250418,161800,193110510,13900,13900,13900,13900,0
|
|
20250418,161700,193110510,13900,13900,13900,13900,0
|
|
20250418,161600,193110510,13900,13900,13900,13900,0
|
|
20250418,161500,193110510,13900,13900,13900,13900,0
|
|
20250418,161400,193110510,13900,13900,13900,13900,0
|
|
20250418,161300,193110510,13900,13900,13900,13900,0
|
|
20250418,161200,193110510,13900,13900,13900,13900,0
|
|
20250418,161100,193110510,13900,13900,13900,13900,0
|
|
20250418,161000,193110510,13900,13900,13900,13900,472
|
|
20250418,160900,193110510,13900,13900,13900,13900,0
|
|
20250418,160800,193110510,13900,13900,13900,13900,0
|
|
20250418,160700,193110510,13900,13900,13900,13900,0
|
|
20250418,160600,193110510,13900,13900,13900,13900,0
|
|
20250418,160500,193110510,13900,13900,13900,13900,0
|
|
20250418,160400,193110510,13900,13900,13900,13900,0
|
|
20250418,160300,193110510,13900,13900,13900,13900,0
|
|
20250418,160200,193110510,13900,13900,13900,13900,0
|
|
20250418,160100,193110510,13900,13900,13900,13900,0
|
|
20250418,160000,193110510,13900,13900,13900,13900,0
|
|
20250418,155900,193110510,13900,13900,13900,13900,0
|
|
20250418,155800,193110510,13900,13900,13900,13900,0
|
|
20250418,155700,193110510,13900,13900,13900,13900,0
|
|
20250418,155600,193110510,13900,13900,13900,13900,0
|
|
20250418,155500,193110510,13900,13900,13900,13900,0
|
|
20250418,155400,193110510,13900,13900,13900,13900,0
|
|
20250418,155300,193110510,13900,13900,13900,13900,0
|
|
20250418,155200,193110510,13900,13900,13900,13900,0
|
|
20250418,155100,193110510,13900,13900,13900,13900,0
|
|
20250418,155000,193110510,13900,13900,13900,13900,0
|
|
20250418,154900,193110510,13900,13900,13900,13900,0
|
|
20250418,154800,193110510,13900,13900,13900,13900,0
|
|
20250418,154700,193110510,13900,13900,13900,13900,0
|
|
20250418,154600,193110510,13900,13900,13900,13900,0
|
|
20250418,154500,193110510,13900,13900,13900,13900,0
|
|
20250418,154400,193110510,13900,13900,13900,13900,0
|
|
20250418,154300,193110510,13900,13900,13900,13900,0
|
|
20250418,154200,193110510,13900,13900,13900,13900,0
|
|
20250418,154100,193110510,13900,13900,13900,13900,0
|
|
20250418,154000,193110510,13900,13900,13900,13900,472
|
|
20250418,153900,193110510,13900,13900,13900,13900,0
|
|
20250418,153800,193110510,13900,13900,13900,13900,0
|
|
20250418,153700,193110510,13900,13900,13900,13900,0
|
|
20250418,153600,193110510,13900,13900,13900,13900,0
|
|
20250418,153500,193110510,13900,13900,13900,13900,0
|
|
20250418,153400,193110510,13900,13900,13900,13900,0
|
|
20250418,153300,193110510,13900,13900,13900,13900,0
|
|
20250418,153200,193110510,13900,13900,13900,13900,0
|
|
20250418,153100,193110510,13900,13900,13900,13900,0
|
|
20250418,153000,193110510,13900,13900,13900,13900,472
|
|
20250418,152900,186549710,13880,13880,13880,13880,0
|
|
20250418,152800,186549710,13880,13880,13880,13880,0
|
|
20250418,152700,186549710,13880,13880,13880,13880,0
|
|
20250418,152600,186549710,13880,13880,13880,13880,0
|
|
20250418,152500,186549710,13880,13880,13880,13880,0
|
|
20250418,152400,186549710,13880,13880,13880,13880,0
|
|
20250418,152300,186549710,13880,13880,13880,13880,0
|
|
20250418,152200,186549710,13880,13880,13880,13880,0
|
|
20250418,152100,186549710,13880,13880,13880,13880,0
|
|
20250418,152000,186549710,13880,13880,13880,13880,0
|
|
20250418,151900,186549710,13880,13840,13880,13840,38
|
|
20250418,151800,186022310,13830,13830,13830,13830,0
|
|
20250418,151700,186022310,13830,13855,13855,13830,60
|
|
20250418,151600,185192485,13880,13880,13880,13855,16
|
|
20250418,151500,184970630,13880,13880,13880,13880,3
|
|
20250418,151400,184928990,13880,13880,13880,13860,6
|
|
20250418,151300,184845790,13880,13880,13880,13880,0
|
|
20250418,151200,184845790,13880,13880,13880,13880,1
|
|
20250418,151100,184831910,13860,13860,13860,13860,0
|
|
20250418,151000,184831910,13860,13860,13860,13860,0
|
|
20250418,150900,184831910,13860,13860,13860,13860,20
|
|
20250418,150800,184554710,13850,13850,13850,13850,14
|
|
20250418,150700,184360810,13890,13890,13890,13890,0
|
|
20250418,150600,184360810,13890,13880,13890,13880,74
|
|
20250418,150500,183333390,13860,13860,13860,13860,0
|
|
20250418,150400,183333390,13860,13860,13860,13860,0
|
|
20250418,150300,183333390,13860,13820,13860,13820,175
|
|
20250418,150200,180914370,13820,13880,13880,13820,26
|
|
20250418,150100,180553990,13900,13900,13900,13900,0
|
|
20250418,150000,180553990,13900,13900,13900,13900,1
|
|
20250418,145900,180540090,13870,13870,13870,13870,0
|
|
20250418,145800,180540090,13870,13870,13870,13870,134
|
|
20250418,145700,178681510,13860,13860,13860,13860,55
|
|
20250418,145600,177919210,13860,13860,13860,13860,1
|
|
20250418,145500,177905350,13860,13820,13860,13820,144
|
|
20250418,145400,175915230,13820,13820,13820,13820,0
|
|
20250418,145300,175915230,13820,13820,13820,13820,0
|
|
20250418,145200,175915230,13820,13820,13820,13820,0
|
|
20250418,145100,175915230,13820,13820,13820,13820,0
|
|
20250418,145000,175915230,13820,13820,13820,13820,0
|
|
20250418,144900,175915230,13820,13820,13820,13820,0
|
|
20250418,144800,175915230,13820,13820,13820,13820,0
|
|
20250418,144700,175915230,13820,13820,13820,13820,31
|
|
20250418,144600,175486810,13830,13850,13850,13830,83
|
|
20250418,144500,174338010,13840,13840,13840,13840,0
|
|
20250418,144400,174338010,13840,13840,13840,13840,36
|
|
20250418,144300,173839770,13850,13850,13850,13850,0
|
|
20250418,144200,173839770,13850,13850,13850,13850,0
|
|
20250418,144100,173839770,13850,13850,13850,13850,0
|
|
20250418,144000,173839770,13850,13850,13850,13850,21
|
|
20250418,143900,173548920,13850,13850,13850,13850,2
|
|
20250418,143800,173521220,13840,13840,13840,13840,0
|
|
20250418,143700,173521220,13840,13840,13840,13840,26
|
|
20250418,143600,173161380,13840,13840,13840,13840,2
|
|
20250418,143500,173133700,13820,13840,13840,13820,21
|
|
20250418,143400,172843450,13840,13840,13840,13840,0
|
|
20250418,143300,172843450,13840,13840,13840,13840,0
|
|
20250418,143200,172843450,13840,13840,13840,13840,0
|
|
20250418,143100,172843450,13840,13840,13840,13840,11
|
|
20250418,143000,172691210,13830,13840,13840,13830,65
|
|
20250418,142900,171791760,13840,13840,13840,13840,20
|
|
20250418,142800,171514960,13840,13840,13840,13840,0
|
|
20250418,142700,171514960,13840,13840,13840,13840,0
|
|
20250418,142600,171514960,13840,13840,13840,13840,4
|
|
20250418,142500,171459600,13840,13840,13840,13840,21
|
|
20250418,142400,171168960,13840,13840,13840,13840,1
|
|
20250418,142300,171155120,13830,13830,13830,13830,5
|
|
20250418,142200,171085970,13830,13830,13830,13830,16
|
|
20250418,142100,170864690,13840,13840,13840,13840,0
|
|
20250418,142000,170864690,13840,13840,13840,13840,0
|
|
20250418,141900,170864690,13840,13840,13840,13790,121
|
|
20250418,141800,169193640,13830,13820,13830,13820,23
|
|
20250418,141700,168875720,13820,13820,13820,13820,71
|
|
20250418,141600,167894500,13820,13820,13820,13820,106
|
|
20250418,141500,166429580,13820,13810,13820,13810,40
|
|
20250418,141400,165876980,13810,13810,13810,13810,45
|
|
20250418,141300,165255530,13810,13820,13820,13810,1227
|
|
20250418,141200,148309180,13820,13820,13820,13820,658
|
|
20250418,141100,139215620,13830,13830,13830,13830,2
|
|
20250418,141000,139187960,13820,13820,13820,13820,0
|
|
20250418,140900,139187960,13820,13820,13820,13820,0
|
|
20250418,140800,139187960,13820,13820,13820,13820,0
|
|
20250418,140700,139187960,13820,13820,13820,13820,0
|
|
20250418,140600,139187960,13820,13840,13840,13820,46
|
|
20250418,140500,138552200,13840,13840,13840,13840,0
|
|
20250418,140400,138552200,13840,13840,13840,13840,42
|
|
20250418,140300,137970920,13840,13840,13840,13840,8
|
|
20250418,140200,137860200,13840,13840,13840,13840,14
|
|
20250418,140100,137666440,13820,13820,13820,13820,58
|
|
20250418,140000,136864880,13820,13840,13840,13820,24
|
|
20250418,135900,136533050,13840,13840,13840,13840,3
|
|
20250418,135800,136491530,13830,13830,13830,13830,0
|
|
20250418,135700,136491530,13830,13830,13830,13830,15
|
|
20250418,135600,136284080,13830,13830,13830,13830,0
|
|
20250418,135500,136284080,13830,13830,13830,13830,0
|
|
20250418,135400,136284080,13830,13830,13830,13830,0
|
|
20250418,135300,136284080,13830,13830,13830,13830,0
|
|
20250418,135200,136284080,13830,13830,13830,13830,105
|
|
20250418,135100,134831930,13840,13840,13840,13840,4
|
|
20250418,135000,134776570,13850,13850,13850,13850,12
|
|
20250418,134900,134610370,13830,13820,13860,13820,400
|
|
20250418,134800,129073880,13800,13800,13800,13800,1
|
|
20250418,134700,129060080,13820,13820,13820,13820,0
|
|
20250418,134600,129060080,13820,13820,13820,13820,0
|
|
20250418,134500,129060080,13820,13780,13820,13780,608
|
|
20250418,134400,120673300,13770,13750,13770,13750,21
|
|
20250418,134300,120384530,13770,13770,13770,13770,1
|
|
20250418,134200,120370760,13760,13760,13760,13760,0
|
|
20250418,134100,120370760,13760,13760,13760,13760,2
|
|
20250418,134000,120343240,13750,13750,13750,13750,0
|
|
20250418,133900,120343240,13750,13750,13750,13750,0
|
|
20250418,133800,120343240,13750,13750,13750,13750,15
|
|
20250418,133700,120136990,13750,13750,13750,13750,35
|
|
20250418,133600,119655740,13770,13770,13770,13770,0
|
|
20250418,133500,119655740,13770,13770,13770,13770,4
|
|
20250418,133400,119600660,13750,13750,13750,13750,6
|
|
20250418,133300,119518160,13750,13750,13750,13750,4
|
|
20250418,133200,119463160,13750,13750,13750,13750,0
|
|
20250418,133100,119463160,13750,13750,13750,13750,0
|
|
20250418,133000,119463160,13750,13740,13750,13740,31
|
|
20250418,132900,119036940,13740,13740,13740,13740,0
|
|
20250418,132800,119036940,13740,13740,13740,13740,1
|
|
20250418,132700,119023200,13730,13730,13730,13730,0
|
|
20250418,132600,119023200,13730,13730,13730,13730,0
|
|
20250418,132500,119023200,13730,13730,13730,13730,0
|
|
20250418,132400,119023200,13730,13730,13730,13730,0
|
|
20250418,132300,119023200,13730,13730,13730,13730,8
|
|
20250418,132200,118913360,13750,13750,13750,13750,0
|
|
20250418,132100,118913360,13750,13750,13750,13750,0
|
|
20250418,132000,118913360,13750,13750,13750,13750,0
|
|
20250418,131900,118913360,13750,13750,13750,13750,0
|
|
20250418,131800,118913360,13750,13750,13750,13750,0
|
|
20250418,131700,118913360,13750,13750,13750,13750,0
|
|
20250418,131600,118913360,13750,13750,13750,13750,1
|
|
20250418,131500,118899610,13750,13720,13750,13720,17
|
|
20250418,131400,118666070,13720,13720,13720,13720,59
|
|
20250418,131300,117856590,13730,13730,13730,13730,0
|
|
20250418,131200,117856590,13730,13730,13730,13730,0
|
|
20250418,131100,117856590,13730,13730,13730,13730,0
|
|
20250418,131000,117856590,13730,13730,13730,13730,0
|
|
20250418,130900,117856590,13730,13730,13730,13730,0
|
|
20250418,130800,117856590,13730,13730,13730,13730,11
|
|
20250418,130700,117705560,13730,13730,13730,13730,0
|
|
20250418,130600,117705560,13730,13750,13750,13730,31
|
|
20250418,130500,117279910,13750,13750,13750,13750,0
|
|
20250418,130400,117279910,13750,13750,13750,13750,1
|
|
20250418,130300,117266160,13750,13750,13750,13750,0
|
|
20250418,130200,117266160,13750,13750,13750,13750,1
|
|
20250418,130100,117252410,13750,13750,13750,13750,0
|
|
20250418,130000,117252410,13750,13750,13750,13750,0
|
|
20250418,125900,117252410,13750,13750,13750,13750,1
|
|
20250418,125800,117238660,13750,13750,13750,13750,0
|
|
20250418,125700,117238660,13750,13750,13750,13750,0
|
|
20250418,125600,117238660,13750,13750,13750,13750,3
|
|
20250418,125500,117197410,13750,13750,13750,13750,0
|
|
20250418,125400,117197410,13750,13740,13750,13740,2
|
|
20250418,125300,117169920,13770,13770,13770,13770,0
|
|
20250418,125200,117169920,13770,13770,13770,13770,18
|
|
20250418,125100,116922060,13770,13770,13770,13770,2
|
|
20250418,125000,116894520,13720,13720,13720,13720,0
|
|
20250418,124900,116894520,13720,13720,13720,13720,50
|
|
20250418,124800,116208520,13720,13720,13720,13720,0
|
|
20250418,124700,116208520,13720,13720,13720,13720,40
|
|
20250418,124600,115659720,13780,13780,13780,13780,1
|
|
20250418,124500,115645940,13720,13720,13720,13720,5
|
|
20250418,124400,115577340,13740,13740,13740,13740,10
|
|
20250418,124300,115439940,13710,13710,13710,13710,0
|
|
20250418,124200,115439940,13710,13710,13710,13710,50
|
|
20250418,124100,114754440,13710,13710,13710,13710,45
|
|
20250418,124000,114137490,13780,13780,13780,13780,5
|
|
20250418,123900,114068590,13780,13780,13780,13780,0
|
|
20250418,123800,114068590,13780,13710,13780,13710,367
|
|
20250418,123700,109031730,13710,13710,13710,13710,50
|
|
20250418,123600,108346230,13760,13760,13760,13760,0
|
|
20250418,123500,108346230,13760,13760,13760,13760,1
|
|
20250418,123400,108332470,13700,13700,13700,13700,0
|
|
20250418,123300,108332470,13700,13700,13700,13700,0
|
|
20250418,123200,108332470,13700,13700,13700,13700,0
|
|
20250418,123100,108332470,13700,13700,13700,13700,0
|
|
20250418,123000,108332470,13700,13700,13700,13700,0
|
|
20250418,122900,108332470,13700,13760,13760,13700,32
|
|
20250418,122800,107892270,13760,13760,13760,13760,0
|
|
20250418,122700,107892270,13760,13760,13760,13760,0
|
|
20250418,122600,107892270,13760,13760,13760,13760,0
|
|
20250418,122500,107892270,13760,13760,13760,13760,0
|
|
20250418,122400,107892270,13760,13760,13760,13760,0
|
|
20250418,122300,107892270,13760,13780,13780,13760,26
|
|
20250418,122200,107534010,13780,13780,13780,13780,1
|
|
20250418,122100,107520230,13780,13770,13780,13770,30
|
|
20250418,122000,107107120,13690,13750,13750,13690,258
|
|
20250418,121900,103571580,13770,13770,13770,13770,0
|
|
20250418,121800,103571580,13770,13770,13770,13770,1
|
|
20250418,121700,103557810,13770,13770,13770,13770,1
|
|
20250418,121600,103544040,13740,13740,13740,13740,0
|
|
20250418,121500,103544040,13740,13740,13740,13740,0
|
|
20250418,121400,103544040,13740,13740,13740,13740,0
|
|
20250418,121300,103544040,13740,13740,13740,13740,0
|
|
20250418,121200,103544040,13740,13740,13740,13740,0
|
|
20250418,121100,103544040,13740,13740,13740,13740,1
|
|
20250418,121000,103530300,13750,13750,13750,13750,2
|
|
20250418,120900,103502800,13750,13750,13750,13750,0
|
|
20250418,120800,103502800,13750,13750,13750,13750,0
|
|
20250418,120700,103502800,13750,13750,13750,13750,0
|
|
20250418,120600,103502800,13750,13750,13750,13750,1
|
|
20250418,120500,103489050,13740,13750,13750,13740,22
|
|
20250418,120400,103186680,13750,13750,13750,13750,0
|
|
20250418,120300,103186680,13750,13750,13750,13750,0
|
|
20250418,120200,103186680,13750,13750,13750,13750,4
|
|
20250418,120100,103131680,13750,13750,13750,13750,0
|
|
20250418,120000,103131680,13750,13750,13750,13750,0
|
|
20250418,115900,103131680,13750,13750,13750,13750,1
|
|
20250418,115800,103117930,13730,13730,13730,13730,0
|
|
20250418,115700,103117930,13730,13730,13730,13730,0
|
|
20250418,115600,103117930,13730,13730,13730,13730,0
|
|
20250418,115500,103117930,13730,13730,13730,13730,1
|
|
20250418,115400,103104200,13750,13720,13750,13720,36
|
|
20250418,115300,102610250,13720,13720,13720,13720,0
|
|
20250418,115200,102610250,13720,13740,13740,13720,50
|
|
20250418,115100,101923750,13740,13740,13740,13740,2
|
|
20250418,115000,101896270,13740,13740,13740,13740,0
|
|
20250418,114900,101896270,13740,13740,13740,13740,1
|
|
20250418,114800,101882530,13730,13730,13730,13730,0
|
|
20250418,114700,101882530,13730,13730,13730,13730,23
|
|
20250418,114600,101566740,13780,13780,13780,13780,0
|
|
20250418,114500,101566740,13780,13780,13780,13780,0
|
|
20250418,114400,101566740,13780,13780,13780,13780,3
|
|
20250418,114300,101525400,13780,13780,13780,13780,0
|
|
20250418,114200,101525400,13780,13780,13780,13780,0
|
|
20250418,114100,101525400,13780,13780,13780,13780,0
|
|
20250418,114000,101525400,13780,13780,13780,13780,0
|
|
20250418,113900,101525400,13780,13780,13780,13780,0
|
|
20250418,113800,101525400,13780,13780,13780,13780,0
|
|
20250418,113700,101525400,13780,13720,13780,13720,8
|
|
20250418,113600,101415580,13780,13780,13780,13780,25
|
|
20250418,113500,101071080,13630,13720,13720,13620,1017
|
|
20250418,113400,87169780,13780,13780,13780,13780,0
|
|
20250418,113300,87169780,13780,13750,13780,13750,3
|
|
20250418,113200,87128500,13740,13740,13740,13740,0
|
|
20250418,113100,87128500,13740,13740,13740,13740,0
|
|
20250418,113000,87128500,13740,13730,13740,13730,9
|
|
20250418,112900,87004900,13730,13710,13730,13710,2
|
|
20250418,112800,86977460,13710,13730,13730,13710,55
|
|
20250418,112700,86222700,13740,13740,13740,13740,7
|
|
20250418,112600,86126520,13750,13760,13760,13750,7
|
|
20250418,112500,86030240,13790,13770,13790,13770,23
|
|
20250418,112400,85713330,13770,13770,13770,13770,2
|
|
20250418,112300,85685790,13780,13780,13780,13780,0
|
|
20250418,112200,85685790,13780,13780,13780,13780,0
|
|
20250418,112100,85685790,13780,13780,13780,13780,33
|
|
20250418,112000,85231050,13780,13750,13780,13750,53
|
|
20250418,111900,84501380,13730,13730,13730,13730,52
|
|
20250418,111800,83787420,13790,13790,13790,13790,0
|
|
20250418,111700,83787420,13790,13770,13790,13770,334
|
|
20250418,111600,79183760,13770,13770,13770,13770,0
|
|
20250418,111500,79183760,13770,13770,13770,13770,1
|
|
20250418,111400,79169990,13730,13730,13730,13730,0
|
|
20250418,111300,79169990,13730,13730,13730,13730,8
|
|
20250418,111200,79060150,13730,13720,13730,13710,516
|
|
20250418,111100,71985460,13730,13730,13730,13730,0
|
|
20250418,111000,71985460,13730,13730,13730,13730,4
|
|
20250418,110900,71930540,13730,13730,13730,13730,0
|
|
20250418,110800,71930540,13730,13730,13730,13710,200
|
|
20250418,110700,69187000,13740,13740,13740,13740,0
|
|
20250418,110600,69187000,13740,13740,13740,13740,12
|
|
20250418,110500,69022120,13770,13770,13770,13770,0
|
|
20250418,110400,69022120,13770,13770,13770,13770,5
|
|
20250418,110300,68953270,13770,13770,13770,13770,0
|
|
20250418,110200,68953270,13770,13770,13770,13770,0
|
|
20250418,110100,68953270,13770,13770,13770,13770,0
|
|
20250418,110000,68953270,13770,13770,13770,13770,5
|
|
20250418,105900,68884420,13770,13770,13770,13770,0
|
|
20250418,105800,68884420,13770,13780,13780,13770,20
|
|
20250418,105700,68608920,13790,13790,13790,13790,0
|
|
20250418,105600,68608920,13790,13790,13790,13790,0
|
|
20250418,105500,68608920,13790,13790,13790,13790,2
|
|
20250418,105400,68581340,13700,13700,13700,13700,0
|
|
20250418,105300,68581340,13700,13700,13700,13700,0
|
|
20250418,105200,68581340,13700,13700,13700,13700,0
|
|
20250418,105100,68581340,13700,13700,13700,13700,0
|
|
20250418,105000,68581340,13700,13700,13700,13700,0
|
|
20250418,104900,68581340,13700,13700,13700,13700,0
|
|
20250418,104800,68581340,13700,13700,13700,13700,0
|
|
20250418,104700,68581340,13700,13700,13700,13700,0
|
|
20250418,104600,68581340,13700,13700,13700,13700,0
|
|
20250418,104500,68581340,13700,13700,13700,13700,4
|
|
20250418,104400,68526540,13690,13700,13710,13690,185
|
|
20250418,104300,65991960,13690,13690,13690,13690,23
|
|
20250418,104200,65677090,13700,13700,13700,13700,5
|
|
20250418,104100,65608590,13710,13710,13710,13710,0
|
|
20250418,104000,65608590,13710,13710,13710,13710,0
|
|
20250418,103900,65608590,13710,13710,13710,13710,0
|
|
20250418,103800,65608590,13710,13710,13710,13710,0
|
|
20250418,103700,65608590,13710,13710,13710,13710,1
|
|
20250418,103600,65594880,13700,13700,13700,13700,0
|
|
20250418,103500,65594880,13700,13700,13700,13700,0
|
|
20250418,103400,65594880,13700,13700,13700,13700,0
|
|
20250418,103300,65594880,13700,13700,13700,13700,0
|
|
20250418,103200,65594880,13700,13700,13700,13700,23
|
|
20250418,103100,65279780,13700,13700,13700,13700,0
|
|
20250418,103000,65279780,13700,13700,13700,13700,0
|
|
20250418,102900,65279780,13700,13700,13700,13700,0
|
|
20250418,102800,65279780,13700,13700,13700,13700,0
|
|
20250418,102700,65279780,13700,13700,13700,13700,69
|
|
20250418,102600,64334480,13810,13810,13810,13810,0
|
|
20250418,102500,64334480,13810,13810,13810,13810,0
|
|
20250418,102400,64334480,13810,13810,13810,13810,0
|
|
20250418,102300,64334480,13810,13710,13810,13710,123
|
|
20250418,102200,62647950,13710,13710,13710,13710,53
|
|
20250418,102100,61921320,13730,13740,13740,13730,12
|
|
20250418,102000,61756480,13730,13730,13730,13730,25
|
|
20250418,101900,61413230,13820,13820,13820,13820,7
|
|
20250418,101800,61316490,13820,13780,13820,13780,87
|
|
20250418,101700,60116040,13770,13720,13770,13720,50
|
|
20250418,101600,59428130,13720,13720,13720,13720,9
|
|
20250418,101500,59304650,13770,13770,13770,13770,0
|
|
20250418,101400,59304650,13770,13770,13770,13770,0
|
|
20250418,101300,59304650,13770,13770,13770,13770,2
|
|
20250418,101200,59277110,13730,13780,13780,13730,55
|
|
20250418,101100,58519910,13780,13780,13780,13780,0
|
|
20250418,101000,58519910,13780,13740,13780,13730,168
|
|
20250418,100900,56211300,13780,13780,13780,13780,4
|
|
20250418,100800,56156180,13740,13740,13740,13740,0
|
|
20250418,100700,56156180,13740,13740,13740,13740,0
|
|
20250418,100600,56156180,13740,13740,13780,13740,27
|
|
20250418,100500,55785160,13730,13730,13730,13730,7
|
|
20250418,100400,55689050,13730,13730,13730,13730,0
|
|
20250418,100300,55689050,13730,13730,13730,13730,0
|
|
20250418,100200,55689050,13730,13730,13730,13730,1
|
|
20250418,100100,55675320,13730,13720,13730,13720,109
|
|
20250418,100000,54179830,13720,13720,13720,13720,10
|
|
20250418,095900,54042630,13720,13730,13730,13720,29
|
|
20250418,095800,53644540,13730,13730,13730,13730,0
|
|
20250418,095700,53644540,13730,13740,13740,13730,26
|
|
20250418,095600,53287550,13740,13740,13740,13740,5
|
|
20250418,095500,53218850,13740,13740,13740,13740,0
|
|
20250418,095400,53218850,13740,13740,13740,13740,5
|
|
20250418,095300,53150150,13740,13740,13740,13740,5
|
|
20250418,095200,53081450,13740,13740,13740,13740,0
|
|
20250418,095100,53081450,13740,13740,13740,13740,25
|
|
20250418,095000,52737950,13710,13710,13710,13710,0
|
|
20250418,094900,52737950,13710,13710,13710,13710,0
|
|
20250418,094800,52737950,13710,13710,13710,13710,12
|
|
20250418,094700,52573430,13780,13780,13780,13780,1
|
|
20250418,094600,52559650,13780,13780,13780,13780,2
|
|
20250418,094500,52532090,13780,13780,13780,13720,75
|
|
20250418,094400,51502790,13780,13780,13780,13780,0
|
|
20250418,094300,51502790,13780,13780,13780,13780,1
|
|
20250418,094200,51489010,13780,13780,13780,13780,5
|
|
20250418,094100,51420110,13720,13720,13720,13720,85
|
|
20250418,094000,50253910,13710,13710,13710,13710,0
|
|
20250418,093900,50253910,13710,13700,13710,13700,3
|
|
20250418,093800,50212800,13690,13690,13690,13680,33
|
|
20250418,093700,49761120,13680,13700,13700,13680,77
|
|
20250418,093600,48706720,13710,13710,13710,13710,20
|
|
20250418,093500,48432520,13860,13860,13860,13860,0
|
|
20250418,093400,48432520,13860,13860,13860,13860,0
|
|
20250418,093300,48432520,13860,13700,13860,13620,551
|
|
20250418,093200,40864550,13700,13700,13700,13700,30
|
|
20250418,093100,40453550,13690,13690,13690,13690,8
|
|
20250418,093000,40344030,13690,13690,13690,13690,5
|
|
20250418,092900,40275580,13680,13710,13710,13670,358
|
|
20250418,092800,35372140,13710,13710,13710,13710,54
|
|
20250418,092700,34631800,13720,13730,13730,13710,417
|
|
20250418,092600,28912740,13730,13730,13730,13730,4
|
|
20250418,092500,28857820,13720,13780,13790,13720,161
|
|
20250418,092400,26646490,13790,13790,13790,13790,0
|
|
20250418,092300,26646490,13790,13720,13790,13720,671
|
|
20250418,092200,17413220,13720,13750,13750,13720,25
|
|
20250418,092100,17069970,13750,13750,13750,13750,1
|
|
20250418,092000,17056220,13750,13760,13780,13730,409
|
|
20250418,091900,11438080,13750,13770,13770,13750,47
|
|
20250418,091800,10791160,13780,13790,13800,13780,78
|
|
20250418,091700,9715640,13780,13780,13780,13780,0
|
|
20250418,091600,9715640,13780,13780,13780,13780,11
|
|
20250418,091500,9564060,13750,13750,13750,13750,0
|
|
20250418,091400,9564060,13750,13750,13750,13750,2
|
|
20250418,091300,9536560,13810,13800,13810,13800,27
|
|
20250418,091200,9163700,13830,13830,13830,13830,0
|
|
20250418,091100,9163700,13830,13830,13830,13830,0
|
|
20250418,091000,9163700,13830,13830,13830,13830,0
|
|
20250418,090900,9163700,13830,13770,13830,13770,30
|
|
20250418,090800,8750540,13770,13770,13770,13770,1
|
|
20250418,090700,8736770,13770,13720,13770,13700,80
|
|
20250418,090600,7639540,13800,13740,13800,13720,91
|
|
20250418,090500,6389950,13840,13790,13850,13740,255
|
|
20250418,090400,2878990,13860,13870,13870,13780,116
|
|
20250418,090300,1276600,13840,13860,13860,13840,51
|
|
20250418,090200,570380,13840,13840,13840,13840,0
|
|
20250418,090100,570380,13840,13890,13890,13840,10
|
|
20250418,090000,431680,13890,13940,13940,13890,31
|