617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,191400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,191300,1236058560,9200,9200,9200,9200,0
|
|
20250409,191200,1236058560,9200,9200,9200,9200,0
|
|
20250409,191100,1236058560,9200,9200,9200,9200,0
|
|
20250409,191000,1236058560,9200,9200,9200,9200,0
|
|
20250409,190900,1236058560,9200,9200,9200,9200,0
|
|
20250409,190800,1236058560,9200,9200,9200,9200,0
|
|
20250409,190700,1236058560,9200,9200,9200,9200,0
|
|
20250409,190600,1236058560,9200,9200,9200,9200,0
|
|
20250409,190500,1236058560,9200,9200,9200,9200,0
|
|
20250409,190400,1236058560,9200,9200,9200,9200,0
|
|
20250409,190300,1236058560,9200,9200,9200,9200,0
|
|
20250409,190200,1236058560,9200,9200,9200,9200,0
|
|
20250409,190100,1236058560,9200,9200,9200,9200,0
|
|
20250409,190000,1236058560,9200,9200,9200,9200,0
|
|
20250409,185900,1236058560,9200,9200,9200,9200,0
|
|
20250409,185800,1236058560,9200,9200,9200,9200,0
|
|
20250409,185700,1236058560,9200,9200,9200,9200,0
|
|
20250409,185600,1236058560,9200,9200,9200,9200,0
|
|
20250409,185500,1236058560,9200,9200,9200,9200,0
|
|
20250409,185400,1236058560,9200,9200,9200,9200,0
|
|
20250409,185300,1236058560,9200,9200,9200,9200,0
|
|
20250409,185200,1236058560,9200,9200,9200,9200,0
|
|
20250409,185100,1236058560,9200,9200,9200,9200,0
|
|
20250409,185000,1236058560,9200,9200,9200,9200,0
|
|
20250409,184900,1236058560,9200,9200,9200,9200,0
|
|
20250409,184800,1236058560,9200,9200,9200,9200,0
|
|
20250409,184700,1236058560,9200,9200,9200,9200,0
|
|
20250409,184600,1236058560,9200,9200,9200,9200,0
|
|
20250409,184500,1236058560,9200,9200,9200,9200,0
|
|
20250409,184400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,184300,1236058560,9200,9200,9200,9200,0
|
|
20250409,184200,1236058560,9200,9200,9200,9200,0
|
|
20250409,184100,1236058560,9200,9200,9200,9200,0
|
|
20250409,184000,1236058560,9200,9200,9200,9200,0
|
|
20250409,183900,1236058560,9200,9200,9200,9200,0
|
|
20250409,183800,1236058560,9200,9200,9200,9200,0
|
|
20250409,183700,1236058560,9200,9200,9200,9200,0
|
|
20250409,183600,1236058560,9200,9200,9200,9200,0
|
|
20250409,183500,1236058560,9200,9200,9200,9200,0
|
|
20250409,183400,1236058560,9200,9200,9200,9200,0
|
|
20250409,183300,1236058560,9200,9200,9200,9200,0
|
|
20250409,183200,1236058560,9200,9200,9200,9200,0
|
|
20250409,183100,1236058560,9200,9200,9200,9200,0
|
|
20250409,183000,1236058560,9200,9200,9200,9200,0
|
|
20250409,182900,1236058560,9200,9200,9200,9200,0
|
|
20250409,182800,1236058560,9200,9200,9200,9200,0
|
|
20250409,182700,1236058560,9200,9200,9200,9200,0
|
|
20250409,182600,1236058560,9200,9200,9200,9200,0
|
|
20250409,182500,1236058560,9200,9200,9200,9200,0
|
|
20250409,182400,1236058560,9200,9200,9200,9200,0
|
|
20250409,182300,1236058560,9200,9200,9200,9200,0
|
|
20250409,182200,1236058560,9200,9200,9200,9200,0
|
|
20250409,182100,1236058560,9200,9200,9200,9200,0
|
|
20250409,182000,1236058560,9200,9200,9200,9200,0
|
|
20250409,181900,1236058560,9200,9200,9200,9200,0
|
|
20250409,181800,1236058560,9200,9200,9200,9200,0
|
|
20250409,181700,1236058560,9200,9200,9200,9200,0
|
|
20250409,181600,1236058560,9200,9200,9200,9200,0
|
|
20250409,181500,1236058560,9200,9200,9200,9200,0
|
|
20250409,181400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,181300,1236058560,9200,9200,9200,9200,0
|
|
20250409,181200,1236058560,9200,9200,9200,9200,0
|
|
20250409,181100,1236058560,9200,9200,9200,9200,0
|
|
20250409,181000,1236058560,9200,9200,9200,9200,0
|
|
20250409,180900,1236058560,9200,9200,9200,9200,0
|
|
20250409,180800,1236058560,9200,9200,9200,9200,0
|
|
20250409,180700,1236058560,9200,9200,9200,9200,0
|
|
20250409,180600,1236058560,9200,9200,9200,9200,0
|
|
20250409,180500,1236058560,9200,9200,9200,9200,0
|
|
20250409,180400,1236058560,9200,9200,9200,9200,0
|
|
20250409,180300,1236058560,9200,9200,9200,9200,0
|
|
20250409,180200,1236058560,9200,9200,9200,9200,0
|
|
20250409,180100,1236058560,9200,9200,9200,9200,0
|
|
20250409,180000,1236058560,9200,9200,9200,9200,0
|
|
20250409,175900,1236058560,9200,9200,9200,9200,0
|
|
20250409,175800,1236058560,9200,9200,9200,9200,0
|
|
20250409,175700,1236058560,9200,9200,9200,9200,0
|
|
20250409,175600,1236058560,9200,9200,9200,9200,0
|
|
20250409,175500,1236058560,9200,9200,9200,9200,0
|
|
20250409,175400,1236058560,9200,9200,9200,9200,0
|
|
20250409,175300,1236058560,9200,9200,9200,9200,0
|
|
20250409,175200,1236058560,9200,9200,9200,9200,0
|
|
20250409,175100,1236058560,9200,9200,9200,9200,0
|
|
20250409,175000,1236058560,9200,9200,9200,9200,0
|
|
20250409,174900,1236058560,9200,9200,9200,9200,0
|
|
20250409,174800,1236058560,9200,9200,9200,9200,0
|
|
20250409,174700,1236058560,9200,9200,9200,9200,0
|
|
20250409,174600,1236058560,9200,9200,9200,9200,0
|
|
20250409,174500,1236058560,9200,9200,9200,9200,0
|
|
20250409,174400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,174300,1236058560,9200,9200,9200,9200,0
|
|
20250409,174200,1236058560,9200,9200,9200,9200,0
|
|
20250409,174100,1236058560,9200,9200,9200,9200,0
|
|
20250409,174000,1236058560,9200,9200,9200,9200,0
|
|
20250409,173900,1236058560,9200,9200,9200,9200,0
|
|
20250409,173800,1236058560,9200,9200,9200,9200,0
|
|
20250409,173700,1236058560,9200,9200,9200,9200,0
|
|
20250409,173600,1236058560,9200,9200,9200,9200,0
|
|
20250409,173500,1236058560,9200,9200,9200,9200,0
|
|
20250409,173400,1236058560,9200,9200,9200,9200,0
|
|
20250409,173300,1236058560,9200,9200,9200,9200,0
|
|
20250409,173200,1236058560,9200,9200,9200,9200,0
|
|
20250409,173100,1236058560,9200,9200,9200,9200,0
|
|
20250409,173000,1236058560,9200,9200,9200,9200,0
|
|
20250409,172900,1236058560,9200,9200,9200,9200,0
|
|
20250409,172800,1236058560,9200,9200,9200,9200,0
|
|
20250409,172700,1236058560,9200,9200,9200,9200,0
|
|
20250409,172600,1236058560,9200,9200,9200,9200,0
|
|
20250409,172500,1236058560,9200,9200,9200,9200,0
|
|
20250409,172400,1236058560,9200,9200,9200,9200,0
|
|
20250409,172300,1236058560,9200,9200,9200,9200,0
|
|
20250409,172200,1236058560,9200,9200,9200,9200,0
|
|
20250409,172100,1236058560,9200,9200,9200,9200,0
|
|
20250409,172000,1236058560,9200,9200,9200,9200,0
|
|
20250409,171900,1236058560,9200,9200,9200,9200,0
|
|
20250409,171800,1236058560,9200,9200,9200,9200,0
|
|
20250409,171700,1236058560,9200,9200,9200,9200,0
|
|
20250409,171600,1236058560,9200,9200,9200,9200,0
|
|
20250409,171500,1236058560,9200,9200,9200,9200,0
|
|
20250409,171400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,171300,1236058560,9200,9200,9200,9200,0
|
|
20250409,171200,1236058560,9200,9200,9200,9200,0
|
|
20250409,171100,1236058560,9200,9200,9200,9200,0
|
|
20250409,171000,1236058560,9200,9200,9200,9200,0
|
|
20250409,170900,1236058560,9200,9200,9200,9200,0
|
|
20250409,170800,1236058560,9200,9200,9200,9200,0
|
|
20250409,170700,1236058560,9200,9200,9200,9200,0
|
|
20250409,170600,1236058560,9200,9200,9200,9200,0
|
|
20250409,170500,1236058560,9200,9200,9200,9200,0
|
|
20250409,170400,1236058560,9200,9200,9200,9200,0
|
|
20250409,170300,1236058560,9200,9200,9200,9200,0
|
|
20250409,170200,1236058560,9200,9200,9200,9200,0
|
|
20250409,170100,1236058560,9200,9200,9200,9200,0
|
|
20250409,170000,1236058560,9200,9200,9200,9200,0
|
|
20250409,165900,1236058560,9200,9200,9200,9200,0
|
|
20250409,165800,1236058560,9200,9200,9200,9200,0
|
|
20250409,165700,1236058560,9200,9200,9200,9200,0
|
|
20250409,165600,1236058560,9200,9200,9200,9200,0
|
|
20250409,165500,1236058560,9200,9200,9200,9200,0
|
|
20250409,165400,1236058560,9200,9200,9200,9200,0
|
|
20250409,165300,1236058560,9200,9200,9200,9200,0
|
|
20250409,165200,1236058560,9200,9200,9200,9200,0
|
|
20250409,165100,1236058560,9200,9200,9200,9200,0
|
|
20250409,165000,1236058560,9200,9200,9200,9200,0
|
|
20250409,164900,1236058560,9200,9200,9200,9200,0
|
|
20250409,164800,1236058560,9200,9200,9200,9200,0
|
|
20250409,164700,1236058560,9200,9200,9200,9200,0
|
|
20250409,164600,1236058560,9200,9200,9200,9200,0
|
|
20250409,164500,1236058560,9200,9200,9200,9200,0
|
|
20250409,164400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,164300,1236058560,9200,9200,9200,9200,0
|
|
20250409,164200,1236058560,9200,9200,9200,9200,0
|
|
20250409,164100,1236058560,9200,9200,9200,9200,0
|
|
20250409,164000,1236058560,9200,9200,9200,9200,0
|
|
20250409,163900,1236058560,9200,9200,9200,9200,0
|
|
20250409,163800,1236058560,9200,9200,9200,9200,0
|
|
20250409,163700,1236058560,9200,9200,9200,9200,0
|
|
20250409,163600,1236058560,9200,9200,9200,9200,0
|
|
20250409,163500,1236058560,9200,9200,9200,9200,0
|
|
20250409,163400,1236058560,9200,9200,9200,9200,0
|
|
20250409,163300,1236058560,9200,9200,9200,9200,0
|
|
20250409,163200,1236058560,9200,9200,9200,9200,0
|
|
20250409,163100,1236058560,9200,9200,9200,9200,0
|
|
20250409,163000,1236058560,9200,9200,9200,9200,0
|
|
20250409,162900,1236058560,9200,9200,9200,9200,0
|
|
20250409,162800,1236058560,9200,9200,9200,9200,0
|
|
20250409,162700,1236058560,9200,9200,9200,9200,0
|
|
20250409,162600,1236058560,9200,9200,9200,9200,0
|
|
20250409,162500,1236058560,9200,9200,9200,9200,0
|
|
20250409,162400,1236058560,9200,9200,9200,9200,0
|
|
20250409,162300,1236058560,9200,9200,9200,9200,0
|
|
20250409,162200,1236058560,9200,9200,9200,9200,0
|
|
20250409,162100,1236058560,9200,9200,9200,9200,0
|
|
20250409,162000,1236058560,9200,9200,9200,9200,0
|
|
20250409,161900,1236058560,9200,9200,9200,9200,0
|
|
20250409,161800,1236058560,9200,9200,9200,9200,0
|
|
20250409,161700,1236058560,9200,9200,9200,9200,0
|
|
20250409,161600,1236058560,9200,9200,9200,9200,0
|
|
20250409,161500,1236058560,9200,9200,9200,9200,0
|
|
20250409,161400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,161300,1236058560,9200,9200,9200,9200,0
|
|
20250409,161200,1236058560,9200,9200,9200,9200,0
|
|
20250409,161100,1236058560,9200,9200,9200,9200,0
|
|
20250409,161000,1236058560,9200,9200,9200,9200,0
|
|
20250409,160900,1236058560,9200,9200,9200,9200,0
|
|
20250409,160800,1236058560,9200,9200,9200,9200,0
|
|
20250409,160700,1236058560,9200,9200,9200,9200,0
|
|
20250409,160600,1236058560,9200,9200,9200,9200,0
|
|
20250409,160500,1236058560,9200,9200,9200,9200,0
|
|
20250409,160400,1236058560,9200,9200,9200,9200,0
|
|
20250409,160300,1236058560,9200,9200,9200,9200,0
|
|
20250409,160200,1236058560,9200,9200,9200,9200,0
|
|
20250409,160100,1236058560,9200,9200,9200,9200,0
|
|
20250409,160000,1236058560,9200,9200,9200,9200,0
|
|
20250409,155900,1236058560,9200,9200,9200,9200,0
|
|
20250409,155800,1236058560,9200,9200,9200,9200,0
|
|
20250409,155700,1236058560,9200,9200,9200,9200,0
|
|
20250409,155600,1236058560,9200,9200,9200,9200,0
|
|
20250409,155500,1236058560,9200,9200,9200,9200,0
|
|
20250409,155400,1236058560,9200,9200,9200,9200,0
|
|
20250409,155300,1236058560,9200,9200,9200,9200,0
|
|
20250409,155200,1236058560,9200,9200,9200,9200,0
|
|
20250409,155100,1236058560,9200,9200,9200,9200,0
|
|
20250409,155000,1236058560,9200,9200,9200,9200,0
|
|
20250409,154900,1236058560,9200,9200,9200,9200,0
|
|
20250409,154800,1236058560,9200,9200,9200,9200,0
|
|
20250409,154700,1236058560,9200,9200,9200,9200,0
|
|
20250409,154600,1236058560,9200,9200,9200,9200,0
|
|
20250409,154500,1236058560,9200,9200,9200,9200,0
|
|
20250409,154400,1236058560,9200,9200,9200,9200,1977
|
|
20250409,154300,1236058560,9200,9200,9200,9200,0
|
|
20250409,154200,1236058560,9200,9200,9200,9200,0
|
|
20250409,154100,1236058560,9200,9200,9200,9200,0
|
|
20250409,154000,1236058560,9200,9200,9200,9200,0
|
|
20250409,153900,1236058560,9200,9200,9200,9200,0
|
|
20250409,153800,1236058560,9200,9200,9200,9200,0
|
|
20250409,153700,1236058560,9200,9200,9200,9200,0
|
|
20250409,153600,1236058560,9200,9200,9200,9200,0
|
|
20250409,153500,1236058560,9200,9200,9200,9200,0
|
|
20250409,153400,1236058560,9200,9200,9200,9200,0
|
|
20250409,153300,1236058560,9200,9200,9200,9200,0
|
|
20250409,153200,1236058560,9200,9200,9200,9200,0
|
|
20250409,153100,1236058560,9200,9200,9200,9200,0
|
|
20250409,153000,1236058560,9200,9200,9200,9200,1977
|
|
20250409,152900,1217870160,9180,9180,9180,9180,0
|
|
20250409,152800,1217870160,9180,9180,9180,9180,0
|
|
20250409,152700,1217870160,9180,9180,9180,9180,0
|
|
20250409,152600,1217870160,9180,9180,9180,9180,0
|
|
20250409,152500,1217870160,9180,9180,9180,9180,0
|
|
20250409,152400,1217870160,9180,9180,9180,9180,0
|
|
20250409,152300,1217870160,9180,9180,9180,9180,0
|
|
20250409,152200,1217870160,9180,9180,9180,9180,0
|
|
20250409,152100,1217870160,9180,9180,9180,9180,0
|
|
20250409,152000,1217870160,9180,9180,9180,9180,0
|
|
20250409,151900,1217870160,9180,9120,9180,9120,70
|
|
20250409,151800,1217229710,9150,9150,9150,9150,2
|
|
20250409,151700,1217211410,9150,9120,9170,9120,1062
|
|
20250409,151600,1207488130,9120,9140,9140,9120,527
|
|
20250409,151500,1202678520,9150,9120,9150,9120,290
|
|
20250409,151400,1200032670,9110,9100,9110,9100,264
|
|
20250409,151300,1197629770,9120,9110,9120,9110,735
|
|
20250409,151200,1190927570,9100,9080,9100,9070,176
|
|
20250409,151100,1189330940,9080,9100,9100,9080,84
|
|
20250409,151000,1188568140,9100,9090,9100,9080,462
|
|
20250409,150900,1184368660,9090,9100,9100,9090,108
|
|
20250409,150800,1183386590,9120,9120,9120,9120,9
|
|
20250409,150700,1183304510,9120,9120,9120,9120,133
|
|
20250409,150600,1182091550,9120,9120,9120,9120,0
|
|
20250409,150500,1182091550,9120,9120,9120,9120,0
|
|
20250409,150400,1182091550,9120,9120,9120,9120,1
|
|
20250409,150300,1182082430,9120,9120,9120,9120,9
|
|
20250409,150200,1182000350,9110,9110,9110,9110,369
|
|
20250409,150100,1178638760,9090,9090,9090,9090,101
|
|
20250409,150000,1177720670,9110,9070,9110,9070,272
|
|
20250409,145900,1175251760,9070,9070,9070,9070,83
|
|
20250409,145800,1174498950,9080,9110,9110,9080,68
|
|
20250409,145700,1173881450,9100,9080,9100,9080,87
|
|
20250409,145600,1173091470,9100,9100,9100,9100,0
|
|
20250409,145500,1173091470,9100,9100,9100,9100,351
|
|
20250409,145400,1169897370,9140,9140,9140,9140,1
|
|
20250409,145300,1169888230,9150,9150,9150,9150,0
|
|
20250409,145200,1169888230,9150,9150,9150,9150,0
|
|
20250409,145100,1169888230,9150,9080,9150,9080,1923
|
|
20250409,145000,1152410300,9080,9080,9080,9080,1
|
|
20250409,144900,1152401220,9060,9080,9080,9050,592
|
|
20250409,144800,1147039860,9080,9080,9080,9080,1
|
|
20250409,144700,1147030780,9060,9090,9090,9060,87
|
|
20250409,144600,1146242530,9080,9080,9080,9080,313
|
|
20250409,144500,1143400490,9080,9070,9080,9070,31
|
|
20250409,144400,1143119310,9050,9070,9070,9050,717
|
|
20250409,144300,1136628200,9040,9060,9070,9040,123
|
|
20250409,144200,1135514250,9030,9030,9030,9030,81
|
|
20250409,144100,1134782820,9070,9050,9070,9050,231
|
|
20250409,144000,1132692180,9050,9050,9050,9050,1
|
|
20250409,143900,1132683130,9040,9060,9060,9020,2416
|
|
20250409,143800,1110862830,9050,9060,9060,9040,763
|
|
20250409,143700,1103957370,9060,9060,9060,9060,300
|
|
20250409,143600,1101239370,9060,9080,9080,9060,391
|
|
20250409,143500,1097691670,9090,9090,9090,9090,0
|
|
20250409,143400,1097691670,9090,9090,9090,9090,303
|
|
20250409,143300,1094937400,9080,9090,9090,9080,1657
|
|
20250409,143200,1079876840,9090,9100,9100,9090,306
|
|
20250409,143100,1077092850,9090,9100,9100,9090,11
|
|
20250409,143000,1076992790,9100,9110,9110,9100,54
|
|
20250409,142900,1076500950,9110,9110,9110,9110,361
|
|
20250409,142800,1073212240,9100,9100,9100,9090,2294
|
|
20250409,142700,1052338140,9110,9110,9110,9110,374
|
|
20250409,142600,1048931000,9120,9120,9120,9120,100
|
|
20250409,142500,1048019000,9110,9110,9110,9110,0
|
|
20250409,142400,1048019000,9110,9110,9110,9110,61
|
|
20250409,142300,1047463290,9120,9130,9150,9120,135
|
|
20250409,142200,1046230820,9130,9130,9130,9130,0
|
|
20250409,142100,1046230820,9130,9130,9130,9130,55
|
|
20250409,142000,1045728670,9140,9140,9140,9120,25
|
|
20250409,141900,1045500550,9140,9140,9150,9140,911
|
|
20250409,141800,1037173900,9120,9120,9120,9120,16
|
|
20250409,141700,1037027980,9120,9120,9120,9120,0
|
|
20250409,141600,1037027980,9120,9130,9140,9120,271
|
|
20250409,141500,1034552470,9130,9130,9130,9130,10
|
|
20250409,141400,1034461170,9140,9140,9140,9140,0
|
|
20250409,141300,1034461170,9140,9130,9140,9130,2
|
|
20250409,141200,1034442900,9120,9120,9120,9120,100
|
|
20250409,141100,1033530900,9130,9130,9130,9130,9
|
|
20250409,141000,1033448730,9130,9130,9140,9130,94
|
|
20250409,140900,1032590490,9120,9130,9130,9120,400
|
|
20250409,140800,1028942360,9130,9130,9130,9130,207
|
|
20250409,140700,1027052450,9130,9120,9130,9120,131
|
|
20250409,140600,1025857680,9130,9150,9150,9130,5101
|
|
20250409,140500,979188030,9160,9160,9160,9160,157
|
|
20250409,140400,977749910,9170,9170,9170,9160,6
|
|
20250409,140300,977694900,9160,9160,9160,9160,168
|
|
20250409,140200,976156020,9150,9160,9160,9150,756
|
|
20250409,140100,969231640,9160,9170,9170,9160,311
|
|
20250409,140000,966382730,9170,9170,9170,9170,0
|
|
20250409,135900,966382730,9170,9170,9170,9170,93
|
|
20250409,135800,965529920,9170,9170,9170,9170,480
|
|
20250409,135700,961128320,9180,9180,9180,9180,0
|
|
20250409,135600,961128320,9180,9180,9180,9180,2
|
|
20250409,135500,961109960,9180,9180,9180,9180,0
|
|
20250409,135400,961109960,9180,9190,9190,9180,879
|
|
20250409,135300,953040730,9200,9200,9200,9200,2
|
|
20250409,135200,953022330,9190,9190,9190,9190,0
|
|
20250409,135100,953022330,9190,9190,9190,9190,89
|
|
20250409,135000,952204420,9200,9200,9200,9200,240
|
|
20250409,134900,949996420,9200,9200,9200,9190,103
|
|
20250409,134800,949049320,9210,9210,9210,9210,0
|
|
20250409,134700,949049320,9210,9210,9210,9210,0
|
|
20250409,134600,949049320,9210,9210,9210,9210,0
|
|
20250409,134500,949049320,9210,9210,9210,9210,0
|
|
20250409,134400,949049320,9210,9210,9210,9210,0
|
|
20250409,134300,949049320,9210,9210,9210,9210,0
|
|
20250409,134200,949049320,9210,9210,9210,9210,0
|
|
20250409,134100,949049320,9210,9200,9210,9200,327
|
|
20250409,134000,946038930,9190,9190,9190,9190,86
|
|
20250409,133900,945248590,9200,9200,9200,9200,1
|
|
20250409,133800,945239390,9200,9200,9200,9200,44
|
|
20250409,133700,944834590,9210,9210,9210,9210,3
|
|
20250409,133600,944806960,9200,9200,9200,9200,100
|
|
20250409,133500,943886960,9200,9200,9200,9200,0
|
|
20250409,133400,943886960,9200,9200,9200,9200,18
|
|
20250409,133300,943721360,9200,9200,9200,9200,8
|
|
20250409,133200,943647760,9190,9180,9190,9180,301
|
|
20250409,133100,940882570,9190,9180,9190,9180,107
|
|
20250409,133000,939900210,9170,9170,9170,9170,500
|
|
20250409,132900,935315210,9180,9180,9180,9170,131
|
|
20250409,132800,934113330,9180,9180,9180,9180,22
|
|
20250409,132700,933911370,9170,9170,9170,9170,200
|
|
20250409,132600,932077370,9180,9180,9180,9180,90
|
|
20250409,132500,931251170,9180,9180,9180,9180,895
|
|
20250409,132400,923035070,9180,9180,9180,9180,212
|
|
20250409,132300,921088910,9200,9180,9200,9180,451
|
|
20250409,132200,916948650,9190,9190,9190,9190,56
|
|
20250409,132100,916434010,9200,9200,9200,9200,1
|
|
20250409,132000,916424810,9190,9200,9200,9190,98
|
|
20250409,131900,915523870,9200,9200,9200,9200,250
|
|
20250409,131800,913223870,9200,9200,9200,9200,57
|
|
20250409,131700,912699470,9200,9200,9200,9200,0
|
|
20250409,131600,912699470,9200,9200,9200,9200,0
|
|
20250409,131500,912699470,9200,9200,9200,9200,321
|
|
20250409,131400,909746270,9200,9200,9200,9200,435
|
|
20250409,131300,905744270,9200,9190,9200,9190,301
|
|
20250409,131200,902975110,9180,9180,9180,9180,99
|
|
20250409,131100,902066290,9200,9200,9200,9200,0
|
|
20250409,131000,902066290,9200,9170,9200,9170,83
|
|
20250409,130900,901305000,9180,9180,9180,9180,224
|
|
20250409,130800,899248680,9180,9180,9180,9180,234
|
|
20250409,130700,897100560,9180,9170,9180,9170,226
|
|
20250409,130600,895027480,9180,9180,9180,9180,811
|
|
20250409,130500,887582500,9180,9180,9180,9180,62
|
|
20250409,130400,887013340,9200,9200,9200,9200,1
|
|
20250409,130300,887004140,9180,9190,9190,9180,95
|
|
20250409,130200,886131840,9180,9180,9180,9180,0
|
|
20250409,130100,886131840,9180,9190,9190,9180,236
|
|
20250409,130000,883964000,9200,9200,9200,9200,11
|
|
20250409,125900,883862800,9190,9190,9190,9190,0
|
|
20250409,125800,883862800,9190,9190,9190,9190,0
|
|
20250409,125700,883862800,9190,9180,9190,9180,174
|
|
20250409,125600,882265080,9180,9180,9180,9180,27
|
|
20250409,125500,882017220,9190,9190,9190,9170,1261
|
|
20250409,125400,870445820,9190,9190,9190,9190,501
|
|
20250409,125300,865841630,9200,9200,9200,9200,0
|
|
20250409,125200,865841630,9200,9200,9200,9200,1
|
|
20250409,125100,865832430,9190,9190,9190,9190,0
|
|
20250409,125000,865832430,9190,9190,9190,9190,518
|
|
20250409,124900,861072010,9190,9210,9240,9190,312
|
|
20250409,124800,858203660,9200,9200,9200,9200,100
|
|
20250409,124700,857283660,9190,9190,9190,9190,0
|
|
20250409,124600,857283660,9190,9190,9190,9190,0
|
|
20250409,124500,857283660,9190,9190,9190,9190,0
|
|
20250409,124400,857283660,9190,9180,9190,9180,560
|
|
20250409,124300,852137820,9180,9180,9180,9180,257
|
|
20250409,124200,849778560,9190,9190,9190,9190,12
|
|
20250409,124100,849668280,9190,9190,9190,9190,366
|
|
20250409,124000,846304740,9190,9190,9190,9190,30
|
|
20250409,123900,846029040,9220,9220,9220,9220,1
|
|
20250409,123800,846019820,9250,9210,9250,9210,2
|
|
20250409,123700,846001360,9210,9210,9240,9200,133
|
|
20250409,123600,844776610,9210,9200,9210,9200,1151
|
|
20250409,123500,834177400,9210,9200,9210,9200,376
|
|
20250409,123400,830718120,9200,9200,9200,9200,0
|
|
20250409,123300,830718120,9200,9200,9200,9200,0
|
|
20250409,123200,830718120,9200,9200,9200,9200,44
|
|
20250409,123100,830313320,9200,9200,9200,9200,23
|
|
20250409,123000,830101720,9190,9190,9190,9190,442
|
|
20250409,122900,826039740,9190,9220,9220,9190,4187
|
|
20250409,122800,787506320,9230,9240,9240,9230,390
|
|
20250409,122700,783906520,9240,9240,9240,9240,600
|
|
20250409,122600,778362520,9250,9250,9250,9250,0
|
|
20250409,122500,778362520,9250,9250,9250,9250,0
|
|
20250409,122400,778362520,9250,9250,9250,9240,803
|
|
20250409,122300,770939720,9250,9250,9250,9250,0
|
|
20250409,122200,770939720,9250,9250,9250,9250,607
|
|
20250409,122100,765324970,9250,9250,9250,9250,0
|
|
20250409,122000,765324970,9250,9250,9250,9250,0
|
|
20250409,121900,765324970,9250,9250,9250,9250,60
|
|
20250409,121800,764769970,9250,9250,9250,9250,60
|
|
20250409,121700,764214970,9250,9250,9250,9250,99
|
|
20250409,121600,763299220,9250,9250,9250,9250,0
|
|
20250409,121500,763299220,9250,9250,9250,9250,0
|
|
20250409,121400,763299220,9250,9250,9250,9250,1
|
|
20250409,121300,763289970,9250,9250,9250,9250,210
|
|
20250409,121200,761347470,9250,9250,9250,9250,0
|
|
20250409,121100,761347470,9250,9250,9250,9250,9
|
|
20250409,121000,761264220,9270,9270,9270,9270,0
|
|
20250409,120900,761264220,9270,9270,9270,9270,2
|
|
20250409,120800,761245680,9250,9250,9250,9250,0
|
|
20250409,120700,761245680,9250,9250,9250,9250,23
|
|
20250409,120600,761032930,9270,9250,9270,9250,31
|
|
20250409,120500,760746160,9250,9250,9250,9250,0
|
|
20250409,120400,760746160,9250,9260,9260,9250,202
|
|
20250409,120300,758877650,9260,9270,9270,9260,212
|
|
20250409,120200,756913530,9270,9270,9270,9270,0
|
|
20250409,120100,756913530,9270,9240,9270,9240,17
|
|
20250409,120000,756756420,9250,9260,9260,9250,39
|
|
20250409,115900,756395660,9260,9260,9260,9260,1
|
|
20250409,115800,756386400,9270,9270,9270,9270,0
|
|
20250409,115700,756386400,9270,9270,9270,9270,0
|
|
20250409,115600,756386400,9270,9270,9270,9270,1
|
|
20250409,115500,756377130,9250,9250,9250,9250,0
|
|
20250409,115400,756377130,9250,9250,9250,9250,0
|
|
20250409,115300,756377130,9250,9250,9250,9250,0
|
|
20250409,115200,756377130,9250,9250,9250,9250,0
|
|
20250409,115100,756377130,9250,9260,9260,9250,1502
|
|
20250409,115000,742481630,9260,9280,9280,9260,524
|
|
20250409,114900,737626040,9290,9290,9290,9290,282
|
|
20250409,114800,735006260,9300,9300,9300,9300,0
|
|
20250409,114700,735006260,9300,9300,9300,9300,0
|
|
20250409,114600,735006260,9300,9300,9300,9300,98
|
|
20250409,114500,734094860,9280,9280,9280,9280,0
|
|
20250409,114400,734094860,9280,9280,9280,9280,0
|
|
20250409,114300,734094860,9280,9280,9280,9280,0
|
|
20250409,114200,734094860,9280,9280,9280,9280,0
|
|
20250409,114100,734094860,9280,9280,9280,9280,0
|
|
20250409,114000,734094860,9280,9280,9280,9280,75
|
|
20250409,113900,733398860,9300,9300,9300,9300,1
|
|
20250409,113800,733389560,9290,9290,9290,9290,0
|
|
20250409,113700,733389560,9290,9290,9290,9290,32
|
|
20250409,113600,733092280,9270,9270,9270,9270,0
|
|
20250409,113500,733092280,9270,9310,9310,9270,1204
|
|
20250409,113400,721903220,9320,9320,9320,9320,0
|
|
20250409,113300,721903220,9320,9320,9320,9320,16
|
|
20250409,113200,721754100,9320,9320,9320,9320,0
|
|
20250409,113100,721754100,9320,9310,9320,9310,9
|
|
20250409,113000,721670300,9320,9320,9320,9320,0
|
|
20250409,112900,721670300,9320,9320,9320,9320,33
|
|
20250409,112800,721362740,9320,9320,9320,9320,0
|
|
20250409,112700,721362740,9320,9320,9320,9320,0
|
|
20250409,112600,721362740,9320,9310,9320,9310,464
|
|
20250409,112500,717040770,9320,9320,9320,9320,97
|
|
20250409,112400,716136730,9330,9330,9330,9330,0
|
|
20250409,112300,716136730,9330,9330,9330,9330,142
|
|
20250409,112200,714811870,9330,9320,9330,9320,299
|
|
20250409,112100,712023330,9320,9320,9320,9310,1488
|
|
20250409,112000,698160620,9330,9350,9350,9330,68
|
|
20250409,111900,697524920,9350,9350,9350,9350,209
|
|
20250409,111800,695570770,9350,9350,9350,9350,0
|
|
20250409,111700,695570770,9350,9350,9350,9350,0
|
|
20250409,111600,695570770,9350,9350,9350,9350,0
|
|
20250409,111500,695570770,9350,9350,9350,9350,0
|
|
20250409,111400,695570770,9350,9330,9350,9330,551
|
|
20250409,111300,690424520,9330,9320,9330,9320,199
|
|
20250409,111200,688569190,9320,9320,9320,9320,84
|
|
20250409,111100,687786310,9320,9320,9320,9320,0
|
|
20250409,111000,687786310,9320,9310,9320,9310,35
|
|
20250409,110900,687460360,9290,9290,9290,9290,1
|
|
20250409,110800,687451070,9300,9300,9300,9300,0
|
|
20250409,110700,687451070,9300,9300,9300,9300,0
|
|
20250409,110600,687451070,9300,9300,9300,9300,0
|
|
20250409,110500,687451070,9300,9300,9300,9300,768
|
|
20250409,110400,680308670,9330,9300,9330,9300,15
|
|
20250409,110300,680169140,9340,9340,9340,9340,0
|
|
20250409,110200,680169140,9340,9340,9340,9340,0
|
|
20250409,110100,680169140,9340,9350,9350,9310,7
|
|
20250409,110000,680103820,9320,9300,9320,9300,1037
|
|
20250409,105900,670448580,9310,9310,9310,9310,0
|
|
20250409,105800,670448580,9310,9310,9310,9310,0
|
|
20250409,105700,670448580,9310,9290,9310,9290,4
|
|
20250409,105600,670411380,9290,9290,9290,9290,107
|
|
20250409,105500,669417350,9290,9290,9290,9290,1
|
|
20250409,105400,669408060,9280,9290,9290,9280,11
|
|
20250409,105300,669305970,9310,9290,9310,9290,8
|
|
20250409,105200,669231580,9310,9290,9310,9290,2
|
|
20250409,105100,669212980,9310,9310,9310,9310,0
|
|
20250409,105000,669212980,9310,9310,9310,9310,0
|
|
20250409,104900,669212980,9310,9280,9310,9280,163
|
|
20250409,104800,667700270,9260,9260,9260,9260,300
|
|
20250409,104700,664922270,9260,9280,9280,9260,34
|
|
20250409,104600,664607410,9260,9260,9260,9260,0
|
|
20250409,104500,664607410,9260,9260,9260,9260,77
|
|
20250409,104400,663894390,9260,9260,9260,9260,177
|
|
20250409,104300,662255370,9260,9260,9260,9260,0
|
|
20250409,104200,662255370,9260,9260,9260,9260,53
|
|
20250409,104100,661764590,9290,9290,9290,9290,1
|
|
20250409,104000,661755300,9270,9270,9270,9260,10
|
|
20250409,103900,661662640,9260,9270,9290,9260,96
|
|
20250409,103800,660773600,9290,9300,9300,9290,125
|
|
20250409,103700,659612340,9290,9310,9310,9280,70
|
|
20250409,103600,658962180,9280,9280,9280,9280,84
|
|
20250409,103500,658182660,9300,9300,9300,9300,0
|
|
20250409,103400,658182660,9300,9260,9300,9260,314
|
|
20250409,103300,655267340,9260,9240,9260,9240,20
|
|
20250409,103200,655082520,9240,9240,9240,9240,0
|
|
20250409,103100,655082520,9240,9240,9240,9240,50
|
|
20250409,103000,654620520,9240,9240,9240,9240,50
|
|
20250409,102900,654158520,9240,9240,9240,9240,3
|
|
20250409,102800,654130800,9230,9230,9230,9230,109
|
|
20250409,102700,653124730,9230,9230,9230,9230,148
|
|
20250409,102600,651758690,9240,9260,9260,9240,219
|
|
20250409,102500,649734730,9240,9240,9240,9240,0
|
|
20250409,102400,649734730,9240,9240,9240,9240,0
|
|
20250409,102300,649734730,9240,9250,9250,9240,21
|
|
20250409,102200,649540640,9260,9260,9260,9260,0
|
|
20250409,102100,649540640,9260,9260,9260,9260,13
|
|
20250409,102000,649420260,9270,9260,9270,9260,2
|
|
20250409,101900,649401730,9270,9270,9270,9270,1
|
|
20250409,101800,649392460,9250,9250,9250,9250,1
|
|
20250409,101700,649383210,9320,9320,9320,9320,0
|
|
20250409,101600,649383210,9320,9250,9320,9250,1346
|
|
20250409,101500,636912690,9240,9230,9240,9220,264
|
|
20250409,101400,634478260,9250,9270,9270,9240,1264
|
|
20250409,101300,622785650,9280,9250,9280,9250,32
|
|
20250409,101200,622489620,9250,9250,9250,9250,29
|
|
20250409,101100,622221370,9260,9260,9260,9260,1
|
|
20250409,101000,622212110,9280,9260,9280,9260,27
|
|
20250409,100900,621961690,9300,9300,9300,9300,0
|
|
20250409,100800,621961690,9300,9250,9300,9250,457
|
|
20250409,100700,617714130,9260,9300,9300,9250,20
|
|
20250409,100600,617528930,9270,9280,9310,9250,202
|
|
20250409,100500,615654850,9280,9280,9280,9280,12
|
|
20250409,100400,615543490,9270,9270,9270,9270,0
|
|
20250409,100300,615543490,9270,9280,9320,9270,197
|
|
20250409,100200,613715270,9320,9300,9320,9280,169
|
|
20250409,100100,612144320,9280,9280,9300,9280,405
|
|
20250409,100000,608382730,9280,9280,9280,9260,624
|
|
20250409,095900,602601430,9260,9260,9260,9260,84
|
|
20250409,095800,601823590,9250,9250,9250,9250,137
|
|
20250409,095700,600556340,9240,9240,9250,9240,54
|
|
20250409,095600,600056860,9250,9250,9250,9250,1
|
|
20250409,095500,600047610,9250,9250,9250,9240,16
|
|
20250409,095400,599899630,9250,9230,9250,9210,201
|
|
20250409,095300,598044400,9200,9250,9250,9200,8001
|
|
20250409,095200,524402675,9240,9240,9240,9240,1
|
|
20250409,095100,524393435,9250,9250,9250,9250,0
|
|
20250409,095000,524393435,9250,9230,9250,9230,1767
|
|
20250409,094900,508049405,9230,9260,9260,9230,4185
|
|
20250409,094800,469349405,9280,9280,9280,9260,1205
|
|
20250409,094700,458174325,9280,9280,9280,9280,41
|
|
20250409,094600,457793845,9280,9280,9280,9270,166
|
|
20250409,094500,456254795,9290,9270,9300,9270,486
|
|
20250409,094400,451738415,9300,9300,9300,9300,0
|
|
20250409,094300,451738415,9300,9300,9300,9300,42
|
|
20250409,094200,451347815,9270,9280,9280,9270,35
|
|
20250409,094100,451023355,9270,9270,9270,9270,458
|
|
20250409,094000,446777695,9280,9310,9310,9280,1242
|
|
20250409,093900,435239845,9310,9310,9310,9310,12
|
|
20250409,093800,435128125,9310,9310,9310,9310,39
|
|
20250409,093700,434765035,9310,9320,9320,9310,64
|
|
20250409,093600,434169165,9320,9320,9320,9320,0
|
|
20250409,093500,434169165,9320,9320,9360,9320,4015
|
|
20250409,093400,396749325,9330,9330,9360,9330,3
|
|
20250409,093300,396721305,9340,9340,9340,9330,62
|
|
20250409,093200,396142815,9330,9340,9350,9330,7
|
|
20250409,093100,396077475,9340,9340,9340,9340,1
|
|
20250409,093000,396068135,9400,9330,9400,9330,386
|
|
20250409,092900,392458195,9330,9330,9330,9330,17
|
|
20250409,092800,392299585,9330,9330,9330,9330,0
|
|
20250409,092700,392299585,9330,9320,9330,9320,57
|
|
20250409,092600,391767785,9330,9300,9330,9290,1259
|
|
20250409,092500,380060335,9300,9300,9300,9300,265
|
|
20250409,092400,377595835,9300,9310,9310,9300,2051
|
|
20250409,092300,358506375,9310,9310,9310,9310,99
|
|
20250409,092200,357584685,9310,9340,9340,9310,161
|
|
20250409,092100,356084245,9340,9330,9340,9320,426
|
|
20250409,092000,352111645,9330,9370,9370,9320,1078
|
|
20250409,091900,342054115,9350,9340,9460,9340,676
|
|
20250409,091800,335706015,9320,9350,9350,9320,1412
|
|
20250409,091700,322531855,9340,9350,9350,9340,208
|
|
20250409,091600,320587165,9350,9420,9420,9330,1781
|
|
20250409,091500,303904775,9410,9430,9430,9390,733
|
|
20250409,091400,297009015,9440,9380,9460,9380,379
|
|
20250409,091300,293439135,9420,9350,9430,9350,343
|
|
20250409,091200,290222955,9350,9330,9350,9330,515
|
|
20250409,091100,285415725,9315,9330,9360,9310,1357
|
|
20250409,091000,272759870,9330,9270,9330,9270,1614
|
|
20250409,090900,257767560,9250,9270,9270,9210,1420
|
|
20250409,090800,244645100,9270,9440,9440,9250,5230
|
|
20250409,090700,195827810,9450,9430,9460,9430,1548
|
|
20250409,090600,181203080,9440,9500,9500,9400,1855
|
|
20250409,090500,163698420,9490,9530,9530,9490,2489
|
|
20250409,090400,140019230,9520,9580,9580,9520,1315
|
|
20250409,090300,127478570,9560,9610,9680,9550,6592
|
|
20250409,090200,64308340,9650,9680,9790,9640,2526
|
|
20250409,090100,39910430,9790,9800,9800,9790,250
|
|
20250409,090000,37461930,9810,9660,9810,9660,2878
|