648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,194500,1016160225,8490,8490,8490,8490,264
|
|
20250411,194400,1016160225,8490,8490,8490,8490,0
|
|
20250411,194300,1016160225,8490,8490,8490,8490,0
|
|
20250411,194200,1016160225,8490,8490,8490,8490,0
|
|
20250411,194100,1016160225,8490,8490,8490,8490,0
|
|
20250411,194000,1016160225,8490,8490,8490,8490,0
|
|
20250411,193900,1016160225,8490,8490,8490,8490,0
|
|
20250411,193800,1016160225,8490,8490,8490,8490,0
|
|
20250411,193700,1016160225,8490,8490,8490,8490,0
|
|
20250411,193600,1016160225,8490,8490,8490,8490,0
|
|
20250411,193500,1016160225,8490,8490,8490,8490,0
|
|
20250411,193400,1016160225,8490,8490,8490,8490,0
|
|
20250411,193300,1016160225,8490,8490,8490,8490,0
|
|
20250411,193200,1016160225,8490,8490,8490,8490,0
|
|
20250411,193100,1016160225,8490,8490,8490,8490,0
|
|
20250411,193000,1016160225,8490,8490,8490,8490,0
|
|
20250411,192900,1016160225,8490,8490,8490,8490,0
|
|
20250411,192800,1016160225,8490,8490,8490,8490,0
|
|
20250411,192700,1016160225,8490,8490,8490,8490,0
|
|
20250411,192600,1016160225,8490,8490,8490,8490,0
|
|
20250411,192500,1016160225,8490,8490,8490,8490,0
|
|
20250411,192400,1016160225,8490,8490,8490,8490,0
|
|
20250411,192300,1016160225,8490,8490,8490,8490,0
|
|
20250411,192200,1016160225,8490,8490,8490,8490,0
|
|
20250411,192100,1016160225,8490,8490,8490,8490,0
|
|
20250411,192000,1016160225,8490,8490,8490,8490,0
|
|
20250411,191900,1016160225,8490,8490,8490,8490,0
|
|
20250411,191800,1016160225,8490,8490,8490,8490,0
|
|
20250411,191700,1016160225,8490,8490,8490,8490,0
|
|
20250411,191600,1016160225,8490,8490,8490,8490,0
|
|
20250411,191500,1016160225,8490,8490,8490,8490,264
|
|
20250411,191400,1016160225,8490,8490,8490,8490,0
|
|
20250411,191300,1016160225,8490,8490,8490,8490,0
|
|
20250411,191200,1016160225,8490,8490,8490,8490,0
|
|
20250411,191100,1016160225,8490,8490,8490,8490,0
|
|
20250411,191000,1016160225,8490,8490,8490,8490,0
|
|
20250411,190900,1016160225,8490,8490,8490,8490,0
|
|
20250411,190800,1016160225,8490,8490,8490,8490,0
|
|
20250411,190700,1016160225,8490,8490,8490,8490,0
|
|
20250411,190600,1016160225,8490,8490,8490,8490,0
|
|
20250411,190500,1016160225,8490,8490,8490,8490,0
|
|
20250411,190400,1016160225,8490,8490,8490,8490,0
|
|
20250411,190300,1016160225,8490,8490,8490,8490,0
|
|
20250411,190200,1016160225,8490,8490,8490,8490,0
|
|
20250411,190100,1016160225,8490,8490,8490,8490,0
|
|
20250411,190000,1016160225,8490,8490,8490,8490,0
|
|
20250411,185900,1016160225,8490,8490,8490,8490,0
|
|
20250411,185800,1016160225,8490,8490,8490,8490,0
|
|
20250411,185700,1016160225,8490,8490,8490,8490,0
|
|
20250411,185600,1016160225,8490,8490,8490,8490,0
|
|
20250411,185500,1016160225,8490,8490,8490,8490,0
|
|
20250411,185400,1016160225,8490,8490,8490,8490,0
|
|
20250411,185300,1016160225,8490,8490,8490,8490,0
|
|
20250411,185200,1016160225,8490,8490,8490,8490,0
|
|
20250411,185100,1016160225,8490,8490,8490,8490,0
|
|
20250411,185000,1016160225,8490,8490,8490,8490,0
|
|
20250411,184900,1016160225,8490,8490,8490,8490,0
|
|
20250411,184800,1016160225,8490,8490,8490,8490,0
|
|
20250411,184700,1016160225,8490,8490,8490,8490,0
|
|
20250411,184600,1016160225,8490,8490,8490,8490,0
|
|
20250411,184500,1016160225,8490,8490,8490,8490,264
|
|
20250411,184400,1016160225,8490,8490,8490,8490,0
|
|
20250411,184300,1016160225,8490,8490,8490,8490,0
|
|
20250411,184200,1016160225,8490,8490,8490,8490,0
|
|
20250411,184100,1016160225,8490,8490,8490,8490,0
|
|
20250411,184000,1016160225,8490,8490,8490,8490,0
|
|
20250411,183900,1016160225,8490,8490,8490,8490,0
|
|
20250411,183800,1016160225,8490,8490,8490,8490,0
|
|
20250411,183700,1016160225,8490,8490,8490,8490,0
|
|
20250411,183600,1016160225,8490,8490,8490,8490,0
|
|
20250411,183500,1016160225,8490,8490,8490,8490,0
|
|
20250411,183400,1016160225,8490,8490,8490,8490,0
|
|
20250411,183300,1016160225,8490,8490,8490,8490,0
|
|
20250411,183200,1016160225,8490,8490,8490,8490,0
|
|
20250411,183100,1016160225,8490,8490,8490,8490,0
|
|
20250411,183000,1016160225,8490,8490,8490,8490,0
|
|
20250411,182900,1016160225,8490,8490,8490,8490,0
|
|
20250411,182800,1016160225,8490,8490,8490,8490,0
|
|
20250411,182700,1016160225,8490,8490,8490,8490,0
|
|
20250411,182600,1016160225,8490,8490,8490,8490,0
|
|
20250411,182500,1016160225,8490,8490,8490,8490,0
|
|
20250411,182400,1016160225,8490,8490,8490,8490,0
|
|
20250411,182300,1016160225,8490,8490,8490,8490,0
|
|
20250411,182200,1016160225,8490,8490,8490,8490,0
|
|
20250411,182100,1016160225,8490,8490,8490,8490,0
|
|
20250411,182000,1016160225,8490,8490,8490,8490,0
|
|
20250411,181900,1016160225,8490,8490,8490,8490,0
|
|
20250411,181800,1016160225,8490,8490,8490,8490,0
|
|
20250411,181700,1016160225,8490,8490,8490,8490,0
|
|
20250411,181600,1016160225,8490,8490,8490,8490,0
|
|
20250411,181500,1016160225,8490,8490,8490,8490,264
|
|
20250411,181400,1016160225,8490,8490,8490,8490,0
|
|
20250411,181300,1016160225,8490,8490,8490,8490,0
|
|
20250411,181200,1016160225,8490,8490,8490,8490,0
|
|
20250411,181100,1016160225,8490,8490,8490,8490,0
|
|
20250411,181000,1016160225,8490,8490,8490,8490,0
|
|
20250411,180900,1016160225,8490,8490,8490,8490,0
|
|
20250411,180800,1016160225,8490,8490,8490,8490,0
|
|
20250411,180700,1016160225,8490,8490,8490,8490,0
|
|
20250411,180600,1016160225,8490,8490,8490,8490,0
|
|
20250411,180500,1016160225,8490,8490,8490,8490,0
|
|
20250411,180400,1016160225,8490,8490,8490,8490,0
|
|
20250411,180300,1016160225,8490,8490,8490,8490,0
|
|
20250411,180200,1016160225,8490,8490,8490,8490,0
|
|
20250411,180100,1016160225,8490,8490,8490,8490,0
|
|
20250411,180000,1016160225,8490,8490,8490,8490,0
|
|
20250411,175900,1016160225,8490,8490,8490,8490,0
|
|
20250411,175800,1016160225,8490,8490,8490,8490,0
|
|
20250411,175700,1016160225,8490,8490,8490,8490,0
|
|
20250411,175600,1016160225,8490,8490,8490,8490,0
|
|
20250411,175500,1016160225,8490,8490,8490,8490,0
|
|
20250411,175400,1016160225,8490,8490,8490,8490,0
|
|
20250411,175300,1016160225,8490,8490,8490,8490,0
|
|
20250411,175200,1016160225,8490,8490,8490,8490,0
|
|
20250411,175100,1016160225,8490,8490,8490,8490,0
|
|
20250411,175000,1016160225,8490,8490,8490,8490,0
|
|
20250411,174900,1016160225,8490,8490,8490,8490,0
|
|
20250411,174800,1016160225,8490,8490,8490,8490,0
|
|
20250411,174700,1016160225,8490,8490,8490,8490,0
|
|
20250411,174600,1016160225,8490,8490,8490,8490,0
|
|
20250411,174500,1016160225,8490,8490,8490,8490,264
|
|
20250411,174400,1016160225,8490,8490,8490,8490,0
|
|
20250411,174300,1016160225,8490,8490,8490,8490,0
|
|
20250411,174200,1016160225,8490,8490,8490,8490,0
|
|
20250411,174100,1016160225,8490,8490,8490,8490,0
|
|
20250411,174000,1016160225,8490,8490,8490,8490,0
|
|
20250411,173900,1016160225,8490,8490,8490,8490,0
|
|
20250411,173800,1016160225,8490,8490,8490,8490,0
|
|
20250411,173700,1016160225,8490,8490,8490,8490,0
|
|
20250411,173600,1016160225,8490,8490,8490,8490,0
|
|
20250411,173500,1016160225,8490,8490,8490,8490,0
|
|
20250411,173400,1016160225,8490,8490,8490,8490,0
|
|
20250411,173300,1016160225,8490,8490,8490,8490,0
|
|
20250411,173200,1016160225,8490,8490,8490,8490,0
|
|
20250411,173100,1016160225,8490,8490,8490,8490,0
|
|
20250411,173000,1016160225,8490,8490,8490,8490,0
|
|
20250411,172900,1016160225,8490,8490,8490,8490,0
|
|
20250411,172800,1016160225,8490,8490,8490,8490,0
|
|
20250411,172700,1016160225,8490,8490,8490,8490,0
|
|
20250411,172600,1016160225,8490,8490,8490,8490,0
|
|
20250411,172500,1016160225,8490,8490,8490,8490,0
|
|
20250411,172400,1016160225,8490,8490,8490,8490,0
|
|
20250411,172300,1016160225,8490,8490,8490,8490,0
|
|
20250411,172200,1016160225,8490,8490,8490,8490,0
|
|
20250411,172100,1016160225,8490,8490,8490,8490,0
|
|
20250411,172000,1016160225,8490,8490,8490,8490,0
|
|
20250411,171900,1016160225,8490,8490,8490,8490,0
|
|
20250411,171800,1016160225,8490,8490,8490,8490,0
|
|
20250411,171700,1016160225,8490,8490,8490,8490,0
|
|
20250411,171600,1016160225,8490,8490,8490,8490,0
|
|
20250411,171500,1016160225,8490,8490,8490,8490,264
|
|
20250411,171400,1016160225,8490,8490,8490,8490,0
|
|
20250411,171300,1016160225,8490,8490,8490,8490,0
|
|
20250411,171200,1016160225,8490,8490,8490,8490,0
|
|
20250411,171100,1016160225,8490,8490,8490,8490,0
|
|
20250411,171000,1016160225,8490,8490,8490,8490,0
|
|
20250411,170900,1016160225,8490,8490,8490,8490,0
|
|
20250411,170800,1016160225,8490,8490,8490,8490,0
|
|
20250411,170700,1016160225,8490,8490,8490,8490,0
|
|
20250411,170600,1016160225,8490,8490,8490,8490,0
|
|
20250411,170500,1016160225,8490,8490,8490,8490,0
|
|
20250411,170400,1016160225,8490,8490,8490,8490,0
|
|
20250411,170300,1016160225,8490,8490,8490,8490,0
|
|
20250411,170200,1016160225,8490,8490,8490,8490,0
|
|
20250411,170100,1016160225,8490,8490,8490,8490,0
|
|
20250411,170000,1016160225,8490,8490,8490,8490,0
|
|
20250411,165900,1016160225,8490,8490,8490,8490,0
|
|
20250411,165800,1016160225,8490,8490,8490,8490,0
|
|
20250411,165700,1016160225,8490,8490,8490,8490,0
|
|
20250411,165600,1016160225,8490,8490,8490,8490,0
|
|
20250411,165500,1016160225,8490,8490,8490,8490,0
|
|
20250411,165400,1016160225,8490,8490,8490,8490,0
|
|
20250411,165300,1016160225,8490,8490,8490,8490,0
|
|
20250411,165200,1016160225,8490,8490,8490,8490,0
|
|
20250411,165100,1016160225,8490,8490,8490,8490,0
|
|
20250411,165000,1016160225,8490,8490,8490,8490,0
|
|
20250411,164900,1016160225,8490,8490,8490,8490,0
|
|
20250411,164800,1016160225,8490,8490,8490,8490,0
|
|
20250411,164700,1016160225,8490,8490,8490,8490,0
|
|
20250411,164600,1016160225,8490,8490,8490,8490,0
|
|
20250411,164500,1016160225,8490,8490,8490,8490,264
|
|
20250411,164400,1016160225,8490,8490,8490,8490,0
|
|
20250411,164300,1016160225,8490,8490,8490,8490,0
|
|
20250411,164200,1016160225,8490,8490,8490,8490,0
|
|
20250411,164100,1016160225,8490,8490,8490,8490,0
|
|
20250411,164000,1016160225,8490,8490,8490,8490,0
|
|
20250411,163900,1016160225,8490,8490,8490,8490,0
|
|
20250411,163800,1016160225,8490,8490,8490,8490,0
|
|
20250411,163700,1016160225,8490,8490,8490,8490,0
|
|
20250411,163600,1016160225,8490,8490,8490,8490,0
|
|
20250411,163500,1016160225,8490,8490,8490,8490,0
|
|
20250411,163400,1016160225,8490,8490,8490,8490,0
|
|
20250411,163300,1016160225,8490,8490,8490,8490,0
|
|
20250411,163200,1016160225,8490,8490,8490,8490,0
|
|
20250411,163100,1016160225,8490,8490,8490,8490,0
|
|
20250411,163000,1016160225,8490,8490,8490,8490,0
|
|
20250411,162900,1016160225,8490,8490,8490,8490,0
|
|
20250411,162800,1016160225,8490,8490,8490,8490,0
|
|
20250411,162700,1016160225,8490,8490,8490,8490,0
|
|
20250411,162600,1016160225,8490,8490,8490,8490,0
|
|
20250411,162500,1016160225,8490,8490,8490,8490,0
|
|
20250411,162400,1016160225,8490,8490,8490,8490,0
|
|
20250411,162300,1016160225,8490,8490,8490,8490,0
|
|
20250411,162200,1016160225,8490,8490,8490,8490,0
|
|
20250411,162100,1016160225,8490,8490,8490,8490,0
|
|
20250411,162000,1016160225,8490,8490,8490,8490,0
|
|
20250411,161900,1016160225,8490,8490,8490,8490,0
|
|
20250411,161800,1016160225,8490,8490,8490,8490,0
|
|
20250411,161700,1016160225,8490,8490,8490,8490,0
|
|
20250411,161600,1016160225,8490,8490,8490,8490,0
|
|
20250411,161500,1016160225,8490,8490,8490,8490,264
|
|
20250411,161400,1016160225,8490,8490,8490,8490,0
|
|
20250411,161300,1016160225,8490,8490,8490,8490,0
|
|
20250411,161200,1016160225,8490,8490,8490,8490,0
|
|
20250411,161100,1016160225,8490,8490,8490,8490,0
|
|
20250411,161000,1016160225,8490,8490,8490,8490,0
|
|
20250411,160900,1016160225,8490,8490,8490,8490,0
|
|
20250411,160800,1016160225,8490,8490,8490,8490,0
|
|
20250411,160700,1016160225,8490,8490,8490,8490,0
|
|
20250411,160600,1016160225,8490,8490,8490,8490,0
|
|
20250411,160500,1016160225,8490,8490,8490,8490,0
|
|
20250411,160400,1016160225,8490,8490,8490,8490,0
|
|
20250411,160300,1016160225,8490,8490,8490,8490,0
|
|
20250411,160200,1016160225,8490,8490,8490,8490,0
|
|
20250411,160100,1016160225,8490,8490,8490,8490,0
|
|
20250411,160000,1016160225,8490,8490,8490,8490,0
|
|
20250411,155900,1016160225,8490,8490,8490,8490,0
|
|
20250411,155800,1016160225,8490,8490,8490,8490,0
|
|
20250411,155700,1016160225,8490,8490,8490,8490,0
|
|
20250411,155600,1016160225,8490,8490,8490,8490,0
|
|
20250411,155500,1016160225,8490,8490,8490,8490,0
|
|
20250411,155400,1016160225,8490,8490,8490,8490,0
|
|
20250411,155300,1016160225,8490,8490,8490,8490,0
|
|
20250411,155200,1016160225,8490,8490,8490,8490,0
|
|
20250411,155100,1016160225,8490,8490,8490,8490,0
|
|
20250411,155000,1016160225,8490,8490,8490,8490,0
|
|
20250411,154900,1016160225,8490,8490,8490,8490,0
|
|
20250411,154800,1016160225,8490,8490,8490,8490,0
|
|
20250411,154700,1016160225,8490,8490,8490,8490,0
|
|
20250411,154600,1016160225,8490,8490,8490,8490,0
|
|
20250411,154500,1016160225,8490,8490,8490,8490,264
|
|
20250411,154400,1016160225,8490,8490,8490,8490,0
|
|
20250411,154300,1016160225,8490,8490,8490,8490,0
|
|
20250411,154200,1016160225,8490,8490,8490,8490,0
|
|
20250411,154100,1016160225,8490,8490,8490,8490,0
|
|
20250411,154000,1016160225,8490,8490,8490,8490,0
|
|
20250411,153900,1016160225,8490,8490,8490,8490,0
|
|
20250411,153800,1016160225,8490,8490,8490,8490,0
|
|
20250411,153700,1016160225,8490,8490,8490,8490,0
|
|
20250411,153600,1016160225,8490,8490,8490,8490,0
|
|
20250411,153500,1016160225,8490,8490,8490,8490,0
|
|
20250411,153400,1016160225,8490,8490,8490,8490,0
|
|
20250411,153300,1016160225,8490,8490,8490,8490,0
|
|
20250411,153200,1016160225,8490,8490,8490,8490,0
|
|
20250411,153100,1016160225,8490,8490,8490,8490,0
|
|
20250411,153000,1016160225,8490,8490,8490,8490,264
|
|
20250411,152900,1013918865,8570,8570,8570,8570,0
|
|
20250411,152800,1013918865,8570,8570,8570,8570,0
|
|
20250411,152700,1013918865,8570,8570,8570,8570,0
|
|
20250411,152600,1013918865,8570,8570,8570,8570,0
|
|
20250411,152500,1013918865,8570,8570,8570,8570,0
|
|
20250411,152400,1013918865,8570,8570,8570,8570,0
|
|
20250411,152300,1013918865,8570,8570,8570,8570,0
|
|
20250411,152200,1013918865,8570,8570,8570,8570,0
|
|
20250411,152100,1013918865,8570,8570,8570,8570,0
|
|
20250411,152000,1013918865,8570,8570,8570,8570,0
|
|
20250411,151900,1013918865,8570,8570,8570,8570,38
|
|
20250411,151800,1013593205,8570,8570,8570,8570,33
|
|
20250411,151700,1013310395,8570,8570,8570,8570,142
|
|
20250411,151600,1012093455,8570,8560,8570,8560,3000
|
|
20250411,151500,986412415,8540,8560,8560,8490,1423
|
|
20250411,151400,974296055,8560,8550,8560,8550,94
|
|
20250411,151300,973492135,8540,8540,8540,8540,6
|
|
20250411,151200,973440895,8530,8530,8530,8530,0
|
|
20250411,151100,973440895,8530,8530,8530,8530,7
|
|
20250411,151000,973381185,8530,8520,8530,8520,98
|
|
20250411,150900,972546215,8520,8520,8520,8520,0
|
|
20250411,150800,972546215,8520,8520,8520,8520,0
|
|
20250411,150700,972546215,8520,8520,8520,8520,0
|
|
20250411,150600,972546215,8520,8500,8520,8500,8
|
|
20250411,150500,972478115,8520,8520,8520,8520,65
|
|
20250411,150400,971924315,8530,8530,8530,8530,0
|
|
20250411,150300,971924315,8530,8530,8550,8510,22
|
|
20250411,150200,971736615,8510,8500,8510,8500,378
|
|
20250411,150100,968520435,8500,8480,8500,8470,16
|
|
20250411,150000,968384775,8480,8480,8480,8480,230
|
|
20250411,145900,966434375,8510,8510,8510,8510,9
|
|
20250411,145800,966357785,8510,8510,8510,8510,0
|
|
20250411,145700,966357785,8510,8510,8510,8510,1
|
|
20250411,145600,966349275,8510,8510,8510,8510,0
|
|
20250411,145500,966349275,8510,8510,8510,8510,10
|
|
20250411,145400,966264175,8530,8530,8530,8530,0
|
|
20250411,145300,966264175,8530,8530,8530,8530,0
|
|
20250411,145200,966264175,8530,8520,8530,8510,26
|
|
20250411,145100,966042605,8510,8500,8530,8470,1402
|
|
20250411,145000,954140095,8500,8500,8500,8500,4
|
|
20250411,144900,954106095,8500,8500,8500,8500,10
|
|
20250411,144800,954021095,8530,8530,8530,8530,2
|
|
20250411,144700,954004035,8500,8510,8510,8500,495
|
|
20250411,144600,949796345,8530,8530,8530,8520,126
|
|
20250411,144500,948722565,8550,8530,8550,8530,406
|
|
20250411,144400,945259235,8530,8530,8530,8530,0
|
|
20250411,144300,945259235,8530,8530,8530,8530,5
|
|
20250411,144200,945216585,8530,8530,8530,8530,4
|
|
20250411,144100,945182465,8530,8530,8530,8530,6
|
|
20250411,144000,945131285,8550,8550,8550,8550,0
|
|
20250411,143900,945131285,8550,8550,8550,8550,1
|
|
20250411,143800,945122735,8550,8530,8550,8530,72
|
|
20250411,143700,944507215,8530,8530,8530,8530,4
|
|
20250411,143600,944473095,8530,8530,8530,8530,4
|
|
20250411,143500,944438975,8530,8530,8530,8530,67
|
|
20250411,143400,943867465,8530,8530,8530,8530,4
|
|
20250411,143300,943833345,8530,8530,8530,8530,116
|
|
20250411,143200,942843865,8550,8550,8550,8550,204
|
|
20250411,143100,941099665,8550,8550,8550,8550,0
|
|
20250411,143000,941099665,8550,8550,8550,8550,0
|
|
20250411,142900,941099665,8550,8550,8550,8550,2
|
|
20250411,142800,941082565,8550,8550,8550,8550,0
|
|
20250411,142700,941082565,8550,8550,8550,8550,0
|
|
20250411,142600,941082565,8550,8550,8550,8550,3
|
|
20250411,142500,941056915,8550,8550,8550,8550,4
|
|
20250411,142400,941022715,8540,8540,8540,8540,35
|
|
20250411,142300,940723815,8540,8540,8540,8540,62
|
|
20250411,142200,940194335,8550,8550,8550,8550,5
|
|
20250411,142100,940151585,8550,8540,8550,8540,13
|
|
20250411,142000,940040475,8540,8550,8550,8540,10
|
|
20250411,141900,939955045,8540,8550,8550,8540,16
|
|
20250411,141800,939818325,8540,8540,8550,8540,16
|
|
20250411,141700,939681635,8550,8540,8550,8540,16
|
|
20250411,141600,939544925,8540,8550,8550,8540,4
|
|
20250411,141500,939510745,8550,8550,8550,8550,0
|
|
20250411,141400,939510745,8550,8530,8550,8530,68
|
|
20250411,141300,938930585,8550,8550,8550,8550,0
|
|
20250411,141200,938930585,8550,8550,8550,8550,14
|
|
20250411,141100,938810885,8550,8550,8550,8550,0
|
|
20250411,141000,938810885,8550,8540,8550,8540,202
|
|
20250411,140900,937085675,8540,8540,8540,8540,17
|
|
20250411,140800,936940495,8550,8550,8550,8550,1
|
|
20250411,140700,936931945,8540,8540,8540,8540,104
|
|
20250411,140600,936043785,8550,8550,8550,8550,0
|
|
20250411,140500,936043785,8550,8550,8550,8550,0
|
|
20250411,140400,936043785,8550,8550,8550,8550,9
|
|
20250411,140300,935966835,8550,8550,8550,8530,37
|
|
20250411,140200,935650515,8530,8550,8550,8510,2012
|
|
20250411,140100,918528045,8540,8560,8560,8520,2296
|
|
20250411,140000,898953425,8560,8560,8560,8560,0
|
|
20250411,135900,898953425,8560,8560,8560,8560,0
|
|
20250411,135800,898953425,8560,8560,8560,8560,10
|
|
20250411,135700,898867825,8560,8560,8560,8560,0
|
|
20250411,135600,898867825,8560,8560,8560,8560,1
|
|
20250411,135500,898859265,8560,8560,8560,8560,101
|
|
20250411,135400,897994705,8570,8570,8570,8570,0
|
|
20250411,135300,897994705,8570,8570,8570,8570,0
|
|
20250411,135200,897994705,8570,8570,8570,8570,0
|
|
20250411,135100,897994705,8570,8570,8570,8570,1
|
|
20250411,135000,897986135,8560,8550,8560,8550,5
|
|
20250411,134900,897943375,8550,8550,8550,8550,334
|
|
20250411,134800,895087675,8570,8560,8570,8560,2
|
|
20250411,134700,895070545,8570,8560,8570,8560,1059
|
|
20250411,134600,885995145,8560,8560,8560,8560,0
|
|
20250411,134500,885995145,8560,8560,8560,8560,0
|
|
20250411,134400,885995145,8560,8550,8560,8550,20
|
|
20250411,134300,885823985,8550,8550,8550,8550,137
|
|
20250411,134200,884652635,8570,8570,8570,8570,0
|
|
20250411,134100,884652635,8570,8570,8570,8570,0
|
|
20250411,134000,884652635,8570,8570,8570,8570,0
|
|
20250411,133900,884652635,8570,8560,8570,8560,2
|
|
20250411,133800,884635505,8570,8560,8570,8560,10
|
|
20250411,133700,884549845,8570,8560,8580,8560,6
|
|
20250411,133600,884498435,8580,8560,8580,8560,6
|
|
20250411,133500,884447015,8580,8580,8580,8560,16
|
|
20250411,133400,884309945,8570,8580,8580,8570,2
|
|
20250411,133300,884292795,8560,8580,8580,8560,12
|
|
20250411,133200,884189995,8560,8580,8580,8560,16
|
|
20250411,133100,884052915,8560,8570,8580,8560,53
|
|
20250411,133000,883598305,8580,8570,8580,8570,8
|
|
20250411,132900,883529705,8580,8580,8580,8580,1
|
|
20250411,132800,883521125,8560,8560,8560,8560,1315
|
|
20250411,132700,872264725,8560,8560,8560,8560,0
|
|
20250411,132600,872264725,8560,8560,8560,8560,0
|
|
20250411,132500,872264725,8560,8560,8560,8560,6
|
|
20250411,132400,872213365,8560,8560,8560,8560,0
|
|
20250411,132300,872213365,8560,8560,8560,8560,156
|
|
20250411,132200,870878005,8560,8560,8560,8560,0
|
|
20250411,132100,870878005,8560,8560,8560,8560,0
|
|
20250411,132000,870878005,8560,8560,8560,8560,0
|
|
20250411,131900,870878005,8560,8560,8560,8560,0
|
|
20250411,131800,870878005,8560,8560,8560,8560,0
|
|
20250411,131700,870878005,8560,8560,8560,8560,0
|
|
20250411,131600,870878005,8560,8560,8560,8560,0
|
|
20250411,131500,870878005,8560,8560,8560,8560,2
|
|
20250411,131400,870860885,8560,8550,8560,8550,5
|
|
20250411,131300,870818125,8550,8550,8550,8550,30
|
|
20250411,131200,870561625,8560,8560,8560,8560,0
|
|
20250411,131100,870561625,8560,8560,8560,8560,19
|
|
20250411,131000,870398985,8560,8560,8560,8560,0
|
|
20250411,130900,870398985,8560,8560,8560,8560,0
|
|
20250411,130800,870398985,8560,8560,8560,8560,0
|
|
20250411,130700,870398985,8560,8560,8560,8560,0
|
|
20250411,130600,870398985,8560,8560,8560,8560,125
|
|
20250411,130500,869328985,8560,8560,8560,8560,0
|
|
20250411,130400,869328985,8560,8560,8560,8560,0
|
|
20250411,130300,869328985,8560,8560,8560,8560,0
|
|
20250411,130200,869328985,8560,8550,8560,8550,43
|
|
20250411,130100,868961325,8550,8560,8570,8550,638
|
|
20250411,130000,863494695,8550,8550,8550,8550,5
|
|
20250411,125900,863451945,8550,8550,8560,8550,62
|
|
20250411,125800,862921325,8550,8550,8550,8550,0
|
|
20250411,125700,862921325,8550,8550,8560,8550,12
|
|
20250411,125600,862818715,8560,8560,8560,8560,0
|
|
20250411,125500,862818715,8560,8560,8560,8560,0
|
|
20250411,125400,862818715,8560,8560,8560,8560,0
|
|
20250411,125300,862818715,8560,8560,8560,8560,0
|
|
20250411,125200,862818715,8560,8540,8560,8540,3
|
|
20250411,125100,862793055,8530,8530,8530,8530,104
|
|
20250411,125000,861905935,8540,8540,8540,8540,372
|
|
20250411,124900,858729055,8540,8540,8540,8540,0
|
|
20250411,124800,858729055,8540,8540,8540,8540,0
|
|
20250411,124700,858729055,8540,8540,8540,8540,0
|
|
20250411,124600,858729055,8540,8540,8540,8540,0
|
|
20250411,124500,858729055,8540,8540,8540,8540,0
|
|
20250411,124400,858729055,8540,8540,8540,8540,0
|
|
20250411,124300,858729055,8540,8540,8540,8540,100
|
|
20250411,124200,857875055,8560,8560,8560,8560,0
|
|
20250411,124100,857875055,8560,8560,8560,8560,0
|
|
20250411,124000,857875055,8560,8560,8560,8540,420
|
|
20250411,123900,854285235,8560,8560,8560,8560,0
|
|
20250411,123800,854285235,8560,8570,8570,8560,102
|
|
20250411,123700,853412105,8570,8560,8580,8560,7
|
|
20250411,123600,853352125,8560,8560,8580,8560,20
|
|
20250411,123500,853180775,8560,8560,8560,8560,1
|
|
20250411,123400,853172215,8560,8570,8570,8560,67
|
|
20250411,123300,852598185,8570,8570,8570,8570,0
|
|
20250411,123200,852598185,8570,8570,8570,8570,0
|
|
20250411,123100,852598185,8570,8560,8570,8560,36
|
|
20250411,123000,852290005,8560,8560,8560,8560,0
|
|
20250411,122900,852290005,8560,8560,8560,8560,0
|
|
20250411,122800,852290005,8560,8560,8560,8560,0
|
|
20250411,122700,852290005,8560,8550,8560,8540,376
|
|
20250411,122600,849078515,8560,8560,8560,8560,0
|
|
20250411,122500,849078515,8560,8560,8560,8560,0
|
|
20250411,122400,849078515,8560,8560,8560,8560,0
|
|
20250411,122300,849078515,8560,8560,8560,8560,0
|
|
20250411,122200,849078515,8560,8560,8560,8560,4
|
|
20250411,122100,849044275,8560,8560,8560,8560,1
|
|
20250411,122000,849035715,8560,8560,8560,8560,49
|
|
20250411,121900,848616275,8560,8560,8560,8560,0
|
|
20250411,121800,848616275,8560,8560,8560,8560,0
|
|
20250411,121700,848616275,8560,8550,8560,8550,12
|
|
20250411,121600,848513665,8550,8550,8550,8550,0
|
|
20250411,121500,848513665,8550,8550,8550,8550,1
|
|
20250411,121400,848505115,8550,8550,8550,8550,19
|
|
20250411,121300,848342665,8550,8550,8550,8550,0
|
|
20250411,121200,848342665,8550,8550,8550,8550,0
|
|
20250411,121100,848342665,8550,8550,8550,8550,0
|
|
20250411,121000,848342665,8550,8550,8550,8550,3
|
|
20250411,120900,848317015,8550,8540,8560,8540,15
|
|
20250411,120800,848188695,8560,8550,8560,8540,12
|
|
20250411,120700,848086035,8550,8550,8550,8550,203
|
|
20250411,120600,846350385,8540,8530,8540,8530,274
|
|
20250411,120500,844011945,8530,8520,8530,8520,11
|
|
20250411,120400,843918215,8530,8530,8530,8530,0
|
|
20250411,120300,843918215,8530,8530,8530,8530,0
|
|
20250411,120200,843918215,8530,8530,8530,8530,0
|
|
20250411,120100,843918215,8530,8520,8530,8520,31
|
|
20250411,120000,843654085,8530,8530,8530,8530,0
|
|
20250411,115900,843654085,8530,8530,8530,8530,0
|
|
20250411,115800,843654085,8530,8530,8530,8530,0
|
|
20250411,115700,843654085,8530,8530,8530,8530,0
|
|
20250411,115600,843654085,8530,8520,8530,8520,32
|
|
20250411,115500,843381435,8520,8520,8520,8520,0
|
|
20250411,115400,843381435,8520,8520,8520,8520,0
|
|
20250411,115300,843381435,8520,8520,8520,8520,2
|
|
20250411,115200,843364395,8530,8520,8530,8520,11
|
|
20250411,115100,843270605,8520,8530,8530,8520,2
|
|
20250411,115000,843253555,8520,8520,8530,8520,11
|
|
20250411,114900,843159805,8530,8510,8530,8510,12
|
|
20250411,114800,843057595,8520,8520,8530,8520,7
|
|
20250411,114700,842997945,8530,8520,8530,8520,56
|
|
20250411,114600,842520785,8520,8520,8520,8520,0
|
|
20250411,114500,842520785,8520,8520,8520,8520,0
|
|
20250411,114400,842520785,8520,8520,8520,8520,0
|
|
20250411,114300,842520785,8520,8520,8520,8520,0
|
|
20250411,114200,842520785,8520,8520,8520,8520,0
|
|
20250411,114100,842520785,8520,8520,8520,8520,0
|
|
20250411,114000,842520785,8520,8520,8520,8520,0
|
|
20250411,113900,842520785,8520,8520,8520,8520,2
|
|
20250411,113800,842503745,8520,8510,8520,8490,203
|
|
20250411,113700,840780205,8480,8520,8520,8470,1132
|
|
20250411,113600,831179205,8530,8530,8530,8530,2
|
|
20250411,113500,831162145,8530,8530,8530,8530,6
|
|
20250411,113400,831110965,8530,8520,8530,8520,5
|
|
20250411,113300,831068325,8530,8520,8530,8510,3
|
|
20250411,113200,831042765,8510,8500,8520,8500,794
|
|
20250411,113100,824285795,8500,8500,8500,8500,8
|
|
20250411,113000,824217795,8500,8500,8500,8500,4
|
|
20250411,112900,824183795,8510,8500,8510,8500,51
|
|
20250411,112800,823749835,8500,8470,8510,8470,1930
|
|
20250411,112700,807344835,8470,8470,8470,8470,4
|
|
20250411,112600,807310955,8470,8470,8470,8470,0
|
|
20250411,112500,807310955,8470,8480,8480,8470,404
|
|
20250411,112400,803887715,8490,8480,8490,8480,121
|
|
20250411,112300,802861435,8480,8480,8480,8480,4
|
|
20250411,112200,802827515,8480,8480,8480,8480,4
|
|
20250411,112100,802793595,8480,8480,8480,8480,17
|
|
20250411,112000,802649435,8480,8480,8480,8480,14
|
|
20250411,111900,802530715,8480,8480,8480,8480,25
|
|
20250411,111800,802318715,8490,8490,8490,8490,50
|
|
20250411,111700,801894215,8490,8490,8490,8490,1
|
|
20250411,111600,801885725,8490,8490,8490,8490,0
|
|
20250411,111500,801885725,8490,8490,8490,8490,61
|
|
20250411,111400,801367835,8490,8490,8490,8490,0
|
|
20250411,111300,801367835,8490,8490,8490,8490,0
|
|
20250411,111200,801367835,8490,8490,8490,8490,5
|
|
20250411,111100,801325385,8490,8490,8490,8490,0
|
|
20250411,111000,801325385,8490,8490,8490,8490,0
|
|
20250411,110900,801325385,8490,8490,8490,8460,966
|
|
20250411,110800,793143135,8490,8520,8530,8490,1054
|
|
20250411,110700,784185745,8520,8520,8520,8520,7
|
|
20250411,110600,784126105,8520,8520,8520,8520,0
|
|
20250411,110500,784126105,8520,8520,8520,8510,149
|
|
20250411,110400,782856715,8550,8550,8550,8550,0
|
|
20250411,110300,782856715,8550,8550,8550,8550,0
|
|
20250411,110200,782856715,8550,8550,8550,8550,0
|
|
20250411,110100,782856715,8550,8550,8550,8550,0
|
|
20250411,110000,782856715,8550,8550,8550,8550,0
|
|
20250411,105900,782856715,8550,8550,8550,8550,0
|
|
20250411,105800,782856715,8550,8550,8550,8550,0
|
|
20250411,105700,782856715,8550,8520,8550,8520,2
|
|
20250411,105600,782839645,8550,8550,8550,8550,0
|
|
20250411,105500,782839645,8550,8550,8550,8540,1193
|
|
20250411,105400,772651195,8550,8550,8550,8550,0
|
|
20250411,105300,772651195,8550,8550,8550,8550,20
|
|
20250411,105200,772480195,8550,8520,8550,8520,42
|
|
20250411,105100,772121125,8540,8540,8540,8510,11
|
|
20250411,105000,772027345,8540,8510,8540,8510,6
|
|
20250411,104900,771976205,8540,8550,8550,8540,102
|
|
20250411,104800,771104115,8550,8550,8550,8550,200
|
|
20250411,104700,769394115,8550,8550,8550,8550,0
|
|
20250411,104600,769394115,8550,8550,8550,8550,20
|
|
20250411,104500,769223115,8560,8560,8560,8550,32
|
|
20250411,104400,768949205,8540,8510,8540,8510,18
|
|
20250411,104300,768795815,8510,8500,8510,8500,1004
|
|
20250411,104200,760261775,8490,8490,8490,8490,4
|
|
20250411,104100,760227815,8490,8490,8490,8490,4
|
|
20250411,104000,760193855,8490,8490,8490,8490,1
|
|
20250411,103900,760185365,8490,8490,8490,8490,41
|
|
20250411,103800,759837275,8490,8510,8510,8490,91
|
|
20250411,103700,759064285,8520,8510,8520,8510,3
|
|
20250411,103600,759038735,8490,8490,8490,8490,239
|
|
20250411,103500,757009625,8500,8500,8500,8500,25
|
|
20250411,103400,756797125,8520,8510,8520,8510,2
|
|
20250411,103300,756780095,8510,8520,8560,8510,14
|
|
20250411,103200,756660835,8520,8520,8520,8520,8
|
|
20250411,103100,756592675,8560,8530,8580,8530,262
|
|
20250411,103000,754348825,8530,8540,8540,8530,30
|
|
20250411,102900,754092775,8550,8530,8550,8530,7
|
|
20250411,102800,754033035,8520,8510,8520,8510,17
|
|
20250411,102700,753888325,8510,8510,8510,8510,2
|
|
20250411,102600,753871305,8510,8510,8510,8510,0
|
|
20250411,102500,753871305,8510,8500,8510,8500,514
|
|
20250411,102400,749502295,8510,8500,8510,8500,2
|
|
20250411,102300,749485285,8500,8510,8510,8500,614
|
|
20250411,102200,744265585,8520,8510,8520,8510,559
|
|
20250411,102100,739507575,8520,8520,8520,8520,210
|
|
20250411,102000,737718375,8520,8530,8530,8520,386
|
|
20250411,101900,734427945,8560,8550,8560,8550,6
|
|
20250411,101800,734376595,8560,8560,8560,8560,3
|
|
20250411,101700,734350915,8560,8570,8570,8560,202
|
|
20250411,101600,732620775,8570,8570,8570,8570,31
|
|
20250411,101500,732355105,8570,8560,8570,8560,1404
|
|
20250411,101400,720325905,8560,8550,8560,8550,2
|
|
20250411,101300,720308795,8550,8530,8560,8530,639
|
|
20250411,101200,714841785,8520,8520,8520,8520,4
|
|
20250411,101100,714807705,8520,8520,8520,8520,6
|
|
20250411,101000,714756585,8520,8510,8520,8510,2
|
|
20250411,100900,714739555,8500,8500,8520,8500,8
|
|
20250411,100800,714671535,8490,8500,8510,8490,557
|
|
20250411,100700,709937105,8520,8500,8520,8500,179
|
|
20250411,100600,708413035,8500,8520,8520,8500,480
|
|
20250411,100500,704324005,8520,8520,8520,8520,6
|
|
20250411,100400,704272885,8510,8580,8580,8490,11042
|
|
20250411,100300,610351505,8570,8570,8570,8550,2160
|
|
20250411,100200,591870285,8580,8600,8600,8580,1860
|
|
20250411,100100,575902825,8610,8620,8620,8610,257
|
|
20250411,100000,573688475,8630,8630,8630,8630,2
|
|
20250411,095900,573671215,8630,8630,8630,8630,98
|
|
20250411,095800,572825475,8630,8630,8630,8630,1
|
|
20250411,095700,572816845,8640,8610,8640,8610,45
|
|
20250411,095600,572428165,8610,8600,8640,8600,66
|
|
20250411,095500,571860335,8630,8620,8630,8610,1465
|
|
20250411,095400,559224715,8640,8640,8640,8640,0
|
|
20250411,095300,559224715,8640,8630,8640,8630,115
|
|
20250411,095200,558232075,8630,8620,8630,8620,4
|
|
20250411,095100,558197585,8630,8620,8630,8620,21
|
|
20250411,095000,558016455,8630,8630,8630,8620,164
|
|
20250411,094900,556602655,8630,8650,8650,8630,271
|
|
20250411,094800,554261325,8650,8650,8650,8650,1
|
|
20250411,094700,554252675,8640,8620,8640,8620,603
|
|
20250411,094600,549048755,8620,8620,8620,8610,203
|
|
20250411,094500,547300895,8620,8630,8630,8620,107
|
|
20250411,094400,546377495,8630,8630,8630,8600,1707
|
|
20250411,094300,531659705,8640,8660,8660,8640,409
|
|
20250411,094200,528120675,8660,8640,8660,8630,299
|
|
20250411,094100,525537605,8630,8660,8660,8630,198
|
|
20250411,094000,523826495,8670,8670,8670,8660,671
|
|
20250411,093900,518013325,8680,8680,8680,8670,950
|
|
20250411,093800,509767335,8670,8660,8670,8660,1270
|
|
20250411,093700,498758395,8655,8650,8660,8650,347
|
|
20250411,093600,495754690,8630,8570,8630,8570,584
|
|
20250411,093500,490726010,8570,8590,8610,8570,1349
|
|
20250411,093400,479129250,8590,8580,8590,8580,196
|
|
20250411,093300,477445630,8560,8610,8610,8560,3366
|
|
20250411,093200,448589930,8600,8610,8620,8590,2232
|
|
20250411,093100,429395450,8620,8600,8620,8600,15
|
|
20250411,093000,429266430,8600,8600,8610,8590,711
|
|
20250411,092900,423152090,8630,8680,8680,8610,3022
|
|
20250411,092800,397029280,8670,8640,8670,8640,2529
|
|
20250411,092700,375132270,8640,8620,8650,8610,1900
|
|
20250411,092600,358729550,8640,8650,8650,8640,1615
|
|
20250411,092500,344775780,8650,8650,8650,8640,3157
|
|
20250411,092400,317470540,8650,8590,8650,8590,3380
|
|
20250411,092300,288317410,8580,8600,8600,8580,1432
|
|
20250411,092200,276028310,8610,8620,8620,8600,1168
|
|
20250411,092100,265963570,8620,8620,8620,8580,1327
|
|
20250411,092000,254557820,8620,8580,8620,8570,1484
|
|
20250411,091900,241798490,8570,8570,8590,8530,1173
|
|
20250411,091800,231738320,8530,8590,8590,8530,1349
|
|
20250411,091700,220176680,8590,8480,8590,8450,13655
|
|
20250411,091600,103964290,8480,8440,8480,8430,1640
|
|
20250411,091500,90094470,8440,8430,8440,8430,271
|
|
20250411,091400,87808240,8420,8420,8420,8420,202
|
|
20250411,091300,86107400,8410,8430,8430,8410,571
|
|
20250411,091200,81297890,8420,8420,8420,8420,34
|
|
20250411,091100,81011610,8440,8420,8440,8420,109
|
|
20250411,091000,80092850,8430,8430,8450,8430,902
|
|
20250411,090900,72479920,8420,8410,8420,8410,8
|
|
20250411,090800,72412570,8420,8390,8420,8390,291
|
|
20250411,090700,69967090,8380,8350,8390,8350,123
|
|
20250411,090600,68935540,8370,8410,8410,8370,936
|
|
20250411,090500,61088970,8410,8430,8490,8410,1222
|
|
20250411,090400,50769780,8380,8320,8440,8320,1524
|
|
20250411,090300,37970420,8330,8280,8370,8270,332
|
|
20250411,090200,35215000,8310,8200,8310,8200,1673
|
|
20250411,090100,21353290,8190,8180,8190,8170,2229
|
|
20250411,090000,3138760,8160,8160,8200,8160,384
|