648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,194500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,194400,1050671520,8920,8920,8920,8920,0
|
|
20250414,194300,1050671520,8920,8920,8920,8920,0
|
|
20250414,194200,1050671520,8920,8920,8920,8920,0
|
|
20250414,194100,1050671520,8920,8920,8920,8920,0
|
|
20250414,194000,1050671520,8920,8920,8920,8920,0
|
|
20250414,193900,1050671520,8920,8920,8920,8920,0
|
|
20250414,193800,1050671520,8920,8920,8920,8920,0
|
|
20250414,193700,1050671520,8920,8920,8920,8920,0
|
|
20250414,193600,1050671520,8920,8920,8920,8920,0
|
|
20250414,193500,1050671520,8920,8920,8920,8920,0
|
|
20250414,193400,1050671520,8920,8920,8920,8920,0
|
|
20250414,193300,1050671520,8920,8920,8920,8920,0
|
|
20250414,193200,1050671520,8920,8920,8920,8920,0
|
|
20250414,193100,1050671520,8920,8920,8920,8920,0
|
|
20250414,193000,1050671520,8920,8920,8920,8920,0
|
|
20250414,192900,1050671520,8920,8920,8920,8920,0
|
|
20250414,192800,1050671520,8920,8920,8920,8920,0
|
|
20250414,192700,1050671520,8920,8920,8920,8920,0
|
|
20250414,192600,1050671520,8920,8920,8920,8920,0
|
|
20250414,192500,1050671520,8920,8920,8920,8920,0
|
|
20250414,192400,1050671520,8920,8920,8920,8920,0
|
|
20250414,192300,1050671520,8920,8920,8920,8920,0
|
|
20250414,192200,1050671520,8920,8920,8920,8920,0
|
|
20250414,192100,1050671520,8920,8920,8920,8920,0
|
|
20250414,192000,1050671520,8920,8920,8920,8920,0
|
|
20250414,191900,1050671520,8920,8920,8920,8920,0
|
|
20250414,191800,1050671520,8920,8920,8920,8920,0
|
|
20250414,191700,1050671520,8920,8920,8920,8920,0
|
|
20250414,191600,1050671520,8920,8920,8920,8920,0
|
|
20250414,191500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,191400,1050671520,8920,8920,8920,8920,0
|
|
20250414,191300,1050671520,8920,8920,8920,8920,0
|
|
20250414,191200,1050671520,8920,8920,8920,8920,0
|
|
20250414,191100,1050671520,8920,8920,8920,8920,0
|
|
20250414,191000,1050671520,8920,8920,8920,8920,0
|
|
20250414,190900,1050671520,8920,8920,8920,8920,0
|
|
20250414,190800,1050671520,8920,8920,8920,8920,0
|
|
20250414,190700,1050671520,8920,8920,8920,8920,0
|
|
20250414,190600,1050671520,8920,8920,8920,8920,0
|
|
20250414,190500,1050671520,8920,8920,8920,8920,0
|
|
20250414,190400,1050671520,8920,8920,8920,8920,0
|
|
20250414,190300,1050671520,8920,8920,8920,8920,0
|
|
20250414,190200,1050671520,8920,8920,8920,8920,0
|
|
20250414,190100,1050671520,8920,8920,8920,8920,0
|
|
20250414,190000,1050671520,8920,8920,8920,8920,0
|
|
20250414,185900,1050671520,8920,8920,8920,8920,0
|
|
20250414,185800,1050671520,8920,8920,8920,8920,0
|
|
20250414,185700,1050671520,8920,8920,8920,8920,0
|
|
20250414,185600,1050671520,8920,8920,8920,8920,0
|
|
20250414,185500,1050671520,8920,8920,8920,8920,0
|
|
20250414,185400,1050671520,8920,8920,8920,8920,0
|
|
20250414,185300,1050671520,8920,8920,8920,8920,0
|
|
20250414,185200,1050671520,8920,8920,8920,8920,0
|
|
20250414,185100,1050671520,8920,8920,8920,8920,0
|
|
20250414,185000,1050671520,8920,8920,8920,8920,0
|
|
20250414,184900,1050671520,8920,8920,8920,8920,0
|
|
20250414,184800,1050671520,8920,8920,8920,8920,0
|
|
20250414,184700,1050671520,8920,8920,8920,8920,0
|
|
20250414,184600,1050671520,8920,8920,8920,8920,0
|
|
20250414,184500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,184400,1050671520,8920,8920,8920,8920,0
|
|
20250414,184300,1050671520,8920,8920,8920,8920,0
|
|
20250414,184200,1050671520,8920,8920,8920,8920,0
|
|
20250414,184100,1050671520,8920,8920,8920,8920,0
|
|
20250414,184000,1050671520,8920,8920,8920,8920,0
|
|
20250414,183900,1050671520,8920,8920,8920,8920,0
|
|
20250414,183800,1050671520,8920,8920,8920,8920,0
|
|
20250414,183700,1050671520,8920,8920,8920,8920,0
|
|
20250414,183600,1050671520,8920,8920,8920,8920,0
|
|
20250414,183500,1050671520,8920,8920,8920,8920,0
|
|
20250414,183400,1050671520,8920,8920,8920,8920,0
|
|
20250414,183300,1050671520,8920,8920,8920,8920,0
|
|
20250414,183200,1050671520,8920,8920,8920,8920,0
|
|
20250414,183100,1050671520,8920,8920,8920,8920,0
|
|
20250414,183000,1050671520,8920,8920,8920,8920,0
|
|
20250414,182900,1050671520,8920,8920,8920,8920,0
|
|
20250414,182800,1050671520,8920,8920,8920,8920,0
|
|
20250414,182700,1050671520,8920,8920,8920,8920,0
|
|
20250414,182600,1050671520,8920,8920,8920,8920,0
|
|
20250414,182500,1050671520,8920,8920,8920,8920,0
|
|
20250414,182400,1050671520,8920,8920,8920,8920,0
|
|
20250414,182300,1050671520,8920,8920,8920,8920,0
|
|
20250414,182200,1050671520,8920,8920,8920,8920,0
|
|
20250414,182100,1050671520,8920,8920,8920,8920,0
|
|
20250414,182000,1050671520,8920,8920,8920,8920,0
|
|
20250414,181900,1050671520,8920,8920,8920,8920,0
|
|
20250414,181800,1050671520,8920,8920,8920,8920,0
|
|
20250414,181700,1050671520,8920,8920,8920,8920,0
|
|
20250414,181600,1050671520,8920,8920,8920,8920,0
|
|
20250414,181500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,181400,1050671520,8920,8920,8920,8920,0
|
|
20250414,181300,1050671520,8920,8920,8920,8920,0
|
|
20250414,181200,1050671520,8920,8920,8920,8920,0
|
|
20250414,181100,1050671520,8920,8920,8920,8920,0
|
|
20250414,181000,1050671520,8920,8920,8920,8920,0
|
|
20250414,180900,1050671520,8920,8920,8920,8920,0
|
|
20250414,180800,1050671520,8920,8920,8920,8920,0
|
|
20250414,180700,1050671520,8920,8920,8920,8920,0
|
|
20250414,180600,1050671520,8920,8920,8920,8920,0
|
|
20250414,180500,1050671520,8920,8920,8920,8920,0
|
|
20250414,180400,1050671520,8920,8920,8920,8920,0
|
|
20250414,180300,1050671520,8920,8920,8920,8920,0
|
|
20250414,180200,1050671520,8920,8920,8920,8920,0
|
|
20250414,180100,1050671520,8920,8920,8920,8920,0
|
|
20250414,180000,1050671520,8920,8920,8920,8920,0
|
|
20250414,175900,1050671520,8920,8920,8920,8920,0
|
|
20250414,175800,1050671520,8920,8920,8920,8920,0
|
|
20250414,175700,1050671520,8920,8920,8920,8920,0
|
|
20250414,175600,1050671520,8920,8920,8920,8920,0
|
|
20250414,175500,1050671520,8920,8920,8920,8920,0
|
|
20250414,175400,1050671520,8920,8920,8920,8920,0
|
|
20250414,175300,1050671520,8920,8920,8920,8920,0
|
|
20250414,175200,1050671520,8920,8920,8920,8920,0
|
|
20250414,175100,1050671520,8920,8920,8920,8920,0
|
|
20250414,175000,1050671520,8920,8920,8920,8920,0
|
|
20250414,174900,1050671520,8920,8920,8920,8920,0
|
|
20250414,174800,1050671520,8920,8920,8920,8920,0
|
|
20250414,174700,1050671520,8920,8920,8920,8920,0
|
|
20250414,174600,1050671520,8920,8920,8920,8920,0
|
|
20250414,174500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,174400,1050671520,8920,8920,8920,8920,0
|
|
20250414,174300,1050671520,8920,8920,8920,8920,0
|
|
20250414,174200,1050671520,8920,8920,8920,8920,0
|
|
20250414,174100,1050671520,8920,8920,8920,8920,0
|
|
20250414,174000,1050671520,8920,8920,8920,8920,0
|
|
20250414,173900,1050671520,8920,8920,8920,8920,0
|
|
20250414,173800,1050671520,8920,8920,8920,8920,0
|
|
20250414,173700,1050671520,8920,8920,8920,8920,0
|
|
20250414,173600,1050671520,8920,8920,8920,8920,0
|
|
20250414,173500,1050671520,8920,8920,8920,8920,0
|
|
20250414,173400,1050671520,8920,8920,8920,8920,0
|
|
20250414,173300,1050671520,8920,8920,8920,8920,0
|
|
20250414,173200,1050671520,8920,8920,8920,8920,0
|
|
20250414,173100,1050671520,8920,8920,8920,8920,0
|
|
20250414,173000,1050671520,8920,8920,8920,8920,0
|
|
20250414,172900,1050671520,8920,8920,8920,8920,0
|
|
20250414,172800,1050671520,8920,8920,8920,8920,0
|
|
20250414,172700,1050671520,8920,8920,8920,8920,0
|
|
20250414,172600,1050671520,8920,8920,8920,8920,0
|
|
20250414,172500,1050671520,8920,8920,8920,8920,0
|
|
20250414,172400,1050671520,8920,8920,8920,8920,0
|
|
20250414,172300,1050671520,8920,8920,8920,8920,0
|
|
20250414,172200,1050671520,8920,8920,8920,8920,0
|
|
20250414,172100,1050671520,8920,8920,8920,8920,0
|
|
20250414,172000,1050671520,8920,8920,8920,8920,0
|
|
20250414,171900,1050671520,8920,8920,8920,8920,0
|
|
20250414,171800,1050671520,8920,8920,8920,8920,0
|
|
20250414,171700,1050671520,8920,8920,8920,8920,0
|
|
20250414,171600,1050671520,8920,8920,8920,8920,0
|
|
20250414,171500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,171400,1050671520,8920,8920,8920,8920,0
|
|
20250414,171300,1050671520,8920,8920,8920,8920,0
|
|
20250414,171200,1050671520,8920,8920,8920,8920,0
|
|
20250414,171100,1050671520,8920,8920,8920,8920,0
|
|
20250414,171000,1050671520,8920,8920,8920,8920,0
|
|
20250414,170900,1050671520,8920,8920,8920,8920,0
|
|
20250414,170800,1050671520,8920,8920,8920,8920,0
|
|
20250414,170700,1050671520,8920,8920,8920,8920,0
|
|
20250414,170600,1050671520,8920,8920,8920,8920,0
|
|
20250414,170500,1050671520,8920,8920,8920,8920,0
|
|
20250414,170400,1050671520,8920,8920,8920,8920,0
|
|
20250414,170300,1050671520,8920,8920,8920,8920,0
|
|
20250414,170200,1050671520,8920,8920,8920,8920,0
|
|
20250414,170100,1050671520,8920,8920,8920,8920,0
|
|
20250414,170000,1050671520,8920,8920,8920,8920,0
|
|
20250414,165900,1050671520,8920,8920,8920,8920,0
|
|
20250414,165800,1050671520,8920,8920,8920,8920,0
|
|
20250414,165700,1050671520,8920,8920,8920,8920,0
|
|
20250414,165600,1050671520,8920,8920,8920,8920,0
|
|
20250414,165500,1050671520,8920,8920,8920,8920,0
|
|
20250414,165400,1050671520,8920,8920,8920,8920,0
|
|
20250414,165300,1050671520,8920,8920,8920,8920,0
|
|
20250414,165200,1050671520,8920,8920,8920,8920,0
|
|
20250414,165100,1050671520,8920,8920,8920,8920,0
|
|
20250414,165000,1050671520,8920,8920,8920,8920,0
|
|
20250414,164900,1050671520,8920,8920,8920,8920,0
|
|
20250414,164800,1050671520,8920,8920,8920,8920,0
|
|
20250414,164700,1050671520,8920,8920,8920,8920,0
|
|
20250414,164600,1050671520,8920,8920,8920,8920,0
|
|
20250414,164500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,164400,1050671520,8920,8920,8920,8920,0
|
|
20250414,164300,1050671520,8920,8920,8920,8920,0
|
|
20250414,164200,1050671520,8920,8920,8920,8920,0
|
|
20250414,164100,1050671520,8920,8920,8920,8920,0
|
|
20250414,164000,1050671520,8920,8920,8920,8920,0
|
|
20250414,163900,1050671520,8920,8920,8920,8920,0
|
|
20250414,163800,1050671520,8920,8920,8920,8920,0
|
|
20250414,163700,1050671520,8920,8920,8920,8920,0
|
|
20250414,163600,1050671520,8920,8920,8920,8920,0
|
|
20250414,163500,1050671520,8920,8920,8920,8920,0
|
|
20250414,163400,1050671520,8920,8920,8920,8920,0
|
|
20250414,163300,1050671520,8920,8920,8920,8920,0
|
|
20250414,163200,1050671520,8920,8920,8920,8920,0
|
|
20250414,163100,1050671520,8920,8920,8920,8920,0
|
|
20250414,163000,1050671520,8920,8920,8920,8920,0
|
|
20250414,162900,1050671520,8920,8920,8920,8920,0
|
|
20250414,162800,1050671520,8920,8920,8920,8920,0
|
|
20250414,162700,1050671520,8920,8920,8920,8920,0
|
|
20250414,162600,1050671520,8920,8920,8920,8920,0
|
|
20250414,162500,1050671520,8920,8920,8920,8920,0
|
|
20250414,162400,1050671520,8920,8920,8920,8920,0
|
|
20250414,162300,1050671520,8920,8920,8920,8920,0
|
|
20250414,162200,1050671520,8920,8920,8920,8920,0
|
|
20250414,162100,1050671520,8920,8920,8920,8920,0
|
|
20250414,162000,1050671520,8920,8920,8920,8920,0
|
|
20250414,161900,1050671520,8920,8920,8920,8920,0
|
|
20250414,161800,1050671520,8920,8920,8920,8920,0
|
|
20250414,161700,1050671520,8920,8920,8920,8920,0
|
|
20250414,161600,1050671520,8920,8920,8920,8920,0
|
|
20250414,161500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,161400,1050671520,8920,8920,8920,8920,0
|
|
20250414,161300,1050671520,8920,8920,8920,8920,0
|
|
20250414,161200,1050671520,8920,8920,8920,8920,0
|
|
20250414,161100,1050671520,8920,8920,8920,8920,0
|
|
20250414,161000,1050671520,8920,8920,8920,8920,0
|
|
20250414,160900,1050671520,8920,8920,8920,8920,0
|
|
20250414,160800,1050671520,8920,8920,8920,8920,0
|
|
20250414,160700,1050671520,8920,8920,8920,8920,0
|
|
20250414,160600,1050671520,8920,8920,8920,8920,0
|
|
20250414,160500,1050671520,8920,8920,8920,8920,0
|
|
20250414,160400,1050671520,8920,8920,8920,8920,0
|
|
20250414,160300,1050671520,8920,8920,8920,8920,0
|
|
20250414,160200,1050671520,8920,8920,8920,8920,0
|
|
20250414,160100,1050671520,8920,8920,8920,8920,0
|
|
20250414,160000,1050671520,8920,8920,8920,8920,0
|
|
20250414,155900,1050671520,8920,8920,8920,8920,0
|
|
20250414,155800,1050671520,8920,8920,8920,8920,0
|
|
20250414,155700,1050671520,8920,8920,8920,8920,0
|
|
20250414,155600,1050671520,8920,8920,8920,8920,0
|
|
20250414,155500,1050671520,8920,8920,8920,8920,0
|
|
20250414,155400,1050671520,8920,8920,8920,8920,0
|
|
20250414,155300,1050671520,8920,8920,8920,8920,0
|
|
20250414,155200,1050671520,8920,8920,8920,8920,0
|
|
20250414,155100,1050671520,8920,8920,8920,8920,0
|
|
20250414,155000,1050671520,8920,8920,8920,8920,0
|
|
20250414,154900,1050671520,8920,8920,8920,8920,0
|
|
20250414,154800,1050671520,8920,8920,8920,8920,0
|
|
20250414,154700,1050671520,8920,8920,8920,8920,0
|
|
20250414,154600,1050671520,8920,8920,8920,8920,0
|
|
20250414,154500,1050671520,8920,8920,8920,8920,1230
|
|
20250414,154400,1050671520,8920,8920,8920,8920,0
|
|
20250414,154300,1050671520,8920,8920,8920,8920,0
|
|
20250414,154200,1050671520,8920,8920,8920,8920,0
|
|
20250414,154100,1050671520,8920,8920,8920,8920,0
|
|
20250414,154000,1050671520,8920,8920,8920,8920,0
|
|
20250414,153900,1050671520,8920,8920,8920,8920,0
|
|
20250414,153800,1050671520,8920,8920,8920,8920,0
|
|
20250414,153700,1050671520,8920,8920,8920,8920,0
|
|
20250414,153600,1050671520,8920,8920,8920,8920,0
|
|
20250414,153500,1050671520,8920,8920,8920,8920,0
|
|
20250414,153400,1050671520,8920,8920,8920,8920,0
|
|
20250414,153300,1050671520,8920,8920,8920,8920,0
|
|
20250414,153200,1050671520,8920,8920,8920,8920,0
|
|
20250414,153100,1050671520,8920,8920,8920,8920,0
|
|
20250414,153000,1050671520,8920,8920,8920,8920,1230
|
|
20250414,152900,1039699920,8920,8920,8920,8920,0
|
|
20250414,152800,1039699920,8920,8920,8920,8920,0
|
|
20250414,152700,1039699920,8920,8920,8920,8920,0
|
|
20250414,152600,1039699920,8920,8920,8920,8920,0
|
|
20250414,152500,1039699920,8920,8920,8920,8920,0
|
|
20250414,152400,1039699920,8920,8920,8920,8920,0
|
|
20250414,152300,1039699920,8920,8920,8920,8920,0
|
|
20250414,152200,1039699920,8920,8920,8920,8920,0
|
|
20250414,152100,1039699920,8920,8920,8920,8920,0
|
|
20250414,152000,1039699920,8920,8920,8920,8920,0
|
|
20250414,151900,1039699920,8920,8920,8920,8920,106
|
|
20250414,151800,1038754400,8920,8930,8930,8920,298
|
|
20250414,151700,1036095350,8930,8930,8930,8930,5
|
|
20250414,151600,1036050700,8930,8930,8930,8930,0
|
|
20250414,151500,1036050700,8930,8930,8930,8930,133
|
|
20250414,151400,1034863010,8930,8930,8930,8930,3
|
|
20250414,151300,1034836220,8930,8930,8930,8930,0
|
|
20250414,151200,1034836220,8930,8930,8930,8930,0
|
|
20250414,151100,1034836220,8930,8930,8930,8930,361
|
|
20250414,151000,1031612490,8930,8930,8930,8930,73
|
|
20250414,150900,1030960600,8920,8920,8920,8920,1
|
|
20250414,150800,1030951680,8920,8930,8930,8920,6
|
|
20250414,150700,1030898140,8930,8930,8930,8920,660
|
|
20250414,150600,1025004650,8930,8930,8930,8930,11
|
|
20250414,150500,1024906420,8930,8930,8930,8930,1
|
|
20250414,150400,1024897490,8930,8940,8940,8930,25
|
|
20250414,150300,1024674190,8940,8930,8940,8930,235
|
|
20250414,150200,1022575350,8930,8930,8930,8930,132
|
|
20250414,150100,1021396590,8930,8920,8930,8920,2
|
|
20250414,150000,1021378740,8920,8920,8920,8920,1
|
|
20250414,145900,1021369820,8920,8920,8920,8920,1
|
|
20250414,145800,1021360900,8920,8920,8920,8920,1
|
|
20250414,145700,1021351980,8920,8920,8920,8920,1
|
|
20250414,145600,1021343060,8920,8920,8920,8920,1
|
|
20250414,145500,1021334140,8920,8920,8920,8920,1
|
|
20250414,145400,1021325220,8920,8930,8930,8920,276
|
|
20250414,145300,1018863290,8920,8920,8930,8920,333
|
|
20250414,145200,1015891300,8930,8920,8930,8920,202
|
|
20250414,145100,1014089440,8920,8910,8920,8910,6
|
|
20250414,145000,1014035970,8920,8900,8920,8900,1088
|
|
20250414,144900,1004336470,8890,8900,8900,8890,501
|
|
20250414,144800,999877580,8910,8910,8910,8910,0
|
|
20250414,144700,999877580,8910,8910,8910,8910,0
|
|
20250414,144600,999877580,8910,8910,8910,8890,502
|
|
20250414,144500,995404780,8910,8910,8910,8910,551
|
|
20250414,144400,990495370,8900,8900,8900,8900,1
|
|
20250414,144300,990486470,8900,8910,8910,8895,2115
|
|
20250414,144200,971658830,8910,8910,8910,8910,135
|
|
20250414,144100,970455980,8930,8920,8930,8920,315
|
|
20250414,144000,967646170,8930,8930,8930,8930,1
|
|
20250414,143900,967637240,8930,8930,8930,8930,1
|
|
20250414,143800,967628310,8930,8940,8940,8930,195
|
|
20250414,143700,965886010,8940,8940,8940,8940,23
|
|
20250414,143600,965680390,8950,8950,8950,8950,111
|
|
20250414,143500,964686940,8950,8950,8950,8950,0
|
|
20250414,143400,964686940,8950,8950,8950,8950,59
|
|
20250414,143300,964158890,8950,8940,8950,8940,102
|
|
20250414,143200,963247000,8950,8950,8950,8950,0
|
|
20250414,143100,963247000,8950,8950,8950,8950,24
|
|
20250414,143000,963032200,8950,8940,8950,8940,3
|
|
20250414,142900,963005370,8950,8950,8950,8950,0
|
|
20250414,142800,963005370,8950,8950,8950,8950,0
|
|
20250414,142700,963005370,8950,8950,8950,8940,81
|
|
20250414,142600,962280720,8950,8940,8950,8940,37
|
|
20250414,142500,961949740,8940,8940,8940,8940,17
|
|
20250414,142400,961797760,8940,8940,8940,8940,1
|
|
20250414,142300,961788820,8940,8950,8950,8940,115
|
|
20250414,142200,960760080,8940,8940,8940,8940,7
|
|
20250414,142100,960697500,8940,8940,8940,8940,51
|
|
20250414,142000,960241560,8950,8940,8950,8940,1900
|
|
20250414,141900,943245820,8930,8920,8940,8920,1212
|
|
20250414,141800,932427450,8910,8910,8910,8910,72
|
|
20250414,141700,931785930,8910,8910,8910,8910,542
|
|
20250414,141600,926956710,8910,8890,8910,8890,78
|
|
20250414,141500,926262290,8870,8900,8900,8870,419
|
|
20250414,141400,922536840,8900,8900,8900,8900,0
|
|
20250414,141300,922536840,8900,8900,8900,8900,0
|
|
20250414,141200,922536840,8900,8900,8900,8900,4
|
|
20250414,141100,922501240,8900,8900,8900,8900,55
|
|
20250414,141000,922011740,8900,8900,8900,8900,302
|
|
20250414,140900,919323940,8900,8900,8900,8900,2
|
|
20250414,140800,919306140,8900,8900,8900,8900,1
|
|
20250414,140700,919297240,8900,8910,8920,8890,1247
|
|
20250414,140600,908198900,8910,8920,8920,8910,48
|
|
20250414,140500,907770910,8930,8930,8930,8930,2
|
|
20250414,140400,907753050,8930,8930,8930,8930,0
|
|
20250414,140300,907753050,8930,8930,8930,8930,1
|
|
20250414,140200,907744120,8930,8930,8930,8930,0
|
|
20250414,140100,907744120,8930,8930,8930,8930,177
|
|
20250414,140000,906163510,8930,8930,8930,8930,0
|
|
20250414,135900,906163510,8930,8930,8930,8930,182
|
|
20250414,135800,904538250,8930,8930,8940,8930,163
|
|
20250414,135700,903082250,8940,8930,8940,8930,75
|
|
20250414,135600,902412190,8940,8940,8940,8940,10
|
|
20250414,135500,902322790,8940,8940,8940,8940,100
|
|
20250414,135400,901428790,8940,8940,8940,8940,0
|
|
20250414,135300,901428790,8940,8940,8940,8940,0
|
|
20250414,135200,901428790,8940,8940,8940,8940,7
|
|
20250414,135100,901366210,8940,8940,8940,8940,1
|
|
20250414,135000,901357270,8940,8940,8940,8940,0
|
|
20250414,134900,901357270,8940,8940,8940,8930,527
|
|
20250414,134800,896646900,8940,8940,8940,8940,0
|
|
20250414,134700,896646900,8940,8930,8940,8930,2
|
|
20250414,134600,896629030,8930,8930,8930,8930,25
|
|
20250414,134500,896405780,8930,8930,8930,8930,100
|
|
20250414,134400,895512780,8930,8940,8940,8930,11
|
|
20250414,134300,895414540,8930,8930,8930,8930,214
|
|
20250414,134200,893503520,8930,8930,8930,8930,1
|
|
20250414,134100,893494590,8940,8940,8940,8940,0
|
|
20250414,134000,893494590,8940,8940,8940,8940,0
|
|
20250414,133900,893494590,8940,8940,8940,8940,0
|
|
20250414,133800,893494590,8940,8930,8940,8930,56
|
|
20250414,133700,892994260,8930,8910,8930,8910,3
|
|
20250414,133600,892967490,8910,8930,8930,8910,115
|
|
20250414,133500,891941800,8930,8930,8930,8930,1
|
|
20250414,133400,891932870,8930,8930,8930,8930,31
|
|
20250414,133300,891656040,8940,8930,8940,8930,81
|
|
20250414,133200,890932700,8930,8930,8930,8930,0
|
|
20250414,133100,890932700,8930,8930,8930,8930,0
|
|
20250414,133000,890932700,8930,8930,8940,8930,103
|
|
20250414,132900,890011910,8940,8920,8940,8920,100
|
|
20250414,132800,889118190,8920,8920,8920,8920,0
|
|
20250414,132700,889118190,8920,8920,8920,8920,0
|
|
20250414,132600,889118190,8920,8900,8920,8900,42
|
|
20250414,132500,888744370,8910,8920,8920,8910,387
|
|
20250414,132400,885294190,8930,8930,8930,8930,259
|
|
20250414,132300,882981320,8940,8940,8940,8940,0
|
|
20250414,132200,882981320,8940,8930,8940,8930,2
|
|
20250414,132100,882963450,8940,8920,8940,8900,12727
|
|
20250414,132000,769608340,8920,8920,8920,8920,136
|
|
20250414,131900,768395220,8920,8920,8920,8920,6
|
|
20250414,131800,768341700,8920,8920,8920,8910,8
|
|
20250414,131700,768270360,8920,8890,8920,8890,947
|
|
20250414,131600,759837000,8880,8880,8880,8880,101
|
|
20250414,131500,758940120,8880,8880,8880,8880,112
|
|
20250414,131400,757945560,8880,8860,8880,8860,2
|
|
20250414,131300,757927820,8860,8860,8860,8860,2
|
|
20250414,131200,757910100,8880,8880,8880,8880,0
|
|
20250414,131100,757910100,8880,8880,8880,8880,0
|
|
20250414,131000,757910100,8880,8880,8880,8880,0
|
|
20250414,130900,757910100,8880,8880,8880,8880,93
|
|
20250414,130800,757084260,8860,8860,8860,8860,1
|
|
20250414,130700,757075400,8860,8860,8860,8850,2011
|
|
20250414,130600,739278000,8880,8880,8880,8880,0
|
|
20250414,130500,739278000,8880,8880,8880,8880,250
|
|
20250414,130400,737058000,8880,8880,8880,8880,0
|
|
20250414,130300,737058000,8880,8880,8880,8880,0
|
|
20250414,130200,737058000,8880,8880,8880,8880,1
|
|
20250414,130100,737049120,8890,8880,8890,8880,239
|
|
20250414,130000,734926780,8880,8870,8880,8850,2250
|
|
20250414,125900,715004280,8880,8880,8880,8880,0
|
|
20250414,125800,715004280,8880,8880,8880,8880,0
|
|
20250414,125700,715004280,8880,8880,8880,8880,2
|
|
20250414,125600,714986520,8880,8870,8880,8870,2
|
|
20250414,125500,714968770,8870,8870,8870,8870,1
|
|
20250414,125400,714959900,8860,8860,8860,8860,1
|
|
20250414,125300,714951040,8860,8860,8860,8860,16
|
|
20250414,125200,714809280,8880,8880,8880,8880,0
|
|
20250414,125100,714809280,8880,8870,8880,8870,20
|
|
20250414,125000,714631800,8870,8870,8870,8870,0
|
|
20250414,124900,714631800,8870,8870,8870,8870,10
|
|
20250414,124800,714543100,8880,8880,8880,8880,0
|
|
20250414,124700,714543100,8880,8880,8880,8880,1
|
|
20250414,124600,714534220,8860,8860,8860,8860,39
|
|
20250414,124500,714188680,8860,8860,8860,8860,500
|
|
20250414,124400,709758680,8880,8870,8880,8870,517
|
|
20250414,124300,705172720,8880,8880,8880,8880,2
|
|
20250414,124200,705154960,8860,8860,8890,8860,470
|
|
20250414,124100,700990730,8850,8870,8870,8850,1298
|
|
20250414,124000,689489730,8890,8890,8890,8890,1
|
|
20250414,123900,689480840,8890,8890,8890,8890,247
|
|
20250414,123800,687285010,8890,8890,8900,8890,1260
|
|
20250414,123700,676081250,8880,8880,8880,8880,18
|
|
20250414,123600,675921410,8890,8890,8890,8890,2
|
|
20250414,123500,675903630,8890,8890,8890,8890,1
|
|
20250414,123400,675894740,8880,8880,8880,8880,1
|
|
20250414,123300,675885860,8880,8880,8880,8880,10
|
|
20250414,123200,675797060,8880,8880,8880,8880,1
|
|
20250414,123100,675788180,8880,8880,8880,8880,1
|
|
20250414,123000,675779300,8880,8880,8880,8880,4
|
|
20250414,122900,675743780,8890,8890,8890,8890,0
|
|
20250414,122800,675743780,8890,8890,8890,8890,0
|
|
20250414,122700,675743780,8890,8890,8890,8890,0
|
|
20250414,122600,675743780,8890,8880,8890,8880,5
|
|
20250414,122500,675699370,8890,8890,8900,8890,28
|
|
20250414,122400,675450430,8890,8890,8890,8890,7
|
|
20250414,122300,675388200,8900,8900,8900,8900,0
|
|
20250414,122200,675388200,8900,8900,8900,8900,0
|
|
20250414,122100,675388200,8900,8900,8900,8900,0
|
|
20250414,122000,675388200,8900,8900,8900,8900,0
|
|
20250414,121900,675388200,8900,8900,8900,8900,127
|
|
20250414,121800,674257900,8910,8910,8910,8910,70
|
|
20250414,121700,673634200,8910,8910,8910,8910,1
|
|
20250414,121600,673625290,8900,8900,8900,8900,177
|
|
20250414,121500,672049990,8900,8900,8900,8900,21
|
|
20250414,121400,671863090,8900,8900,8900,8900,260
|
|
20250414,121300,669549090,8900,8900,8900,8900,200
|
|
20250414,121200,667769090,8900,8900,8900,8900,0
|
|
20250414,121100,667769090,8900,8900,8900,8900,56
|
|
20250414,121000,667270690,8900,8900,8900,8900,0
|
|
20250414,120900,667270690,8900,8900,8900,8900,0
|
|
20250414,120800,667270690,8900,8900,8900,8900,0
|
|
20250414,120700,667270690,8900,8890,8900,8890,2819
|
|
20250414,120600,642204780,8880,8880,8880,8880,255
|
|
20250414,120500,639940380,8890,8890,8890,8890,1
|
|
20250414,120400,639931490,8890,8890,8890,8890,0
|
|
20250414,120300,639931490,8890,8890,8890,8890,1
|
|
20250414,120200,639922600,8890,8890,8890,8890,0
|
|
20250414,120100,639922600,8890,8880,8890,8880,3
|
|
20250414,120000,639895940,8880,8880,8880,8880,1
|
|
20250414,115900,639887060,8880,8880,8880,8880,1
|
|
20250414,115800,639878180,8880,8880,8880,8880,1
|
|
20250414,115700,639869300,8880,8880,8880,8880,5
|
|
20250414,115600,639824900,8890,8880,8890,8880,101
|
|
20250414,115500,638927020,8890,8880,8890,8880,3
|
|
20250414,115400,638900360,8880,8880,8880,8880,387
|
|
20250414,115300,635463800,8880,8880,8880,8880,164
|
|
20250414,115200,634007480,8890,8880,8890,8880,871
|
|
20250414,115100,626264300,8890,8890,8890,8890,0
|
|
20250414,115000,626264300,8890,8890,8890,8890,0
|
|
20250414,114900,626264300,8890,8880,8890,8880,2
|
|
20250414,114800,626246530,8890,8870,8890,8870,732
|
|
20250414,114700,619748600,8870,8870,8870,8870,0
|
|
20250414,114600,619748600,8870,8850,8870,8850,414
|
|
20250414,114500,616081000,8810,8860,8860,8810,1414
|
|
20250414,114400,603587020,8870,8870,8870,8870,0
|
|
20250414,114300,603587020,8870,8870,8870,8870,2
|
|
20250414,114200,603569280,8870,8870,8870,8870,72
|
|
20250414,114100,602930640,8870,8870,8870,8870,0
|
|
20250414,114000,602930640,8870,8870,8870,8870,1
|
|
20250414,113900,602921770,8860,8860,8860,8860,1
|
|
20250414,113800,602912910,8860,8860,8860,8860,2
|
|
20250414,113700,602895190,8850,8860,8860,8850,3
|
|
20250414,113600,602868630,8860,8850,8860,8850,75
|
|
20250414,113500,602204150,8850,8850,8850,8850,1
|
|
20250414,113400,602195300,8850,8850,8850,8850,6
|
|
20250414,113300,602142200,8840,8850,8850,8840,189
|
|
20250414,113200,600471160,8860,8850,8860,8850,2
|
|
20250414,113100,600453450,8850,8850,8850,8850,1
|
|
20250414,113000,600444600,8850,8860,8870,8850,5
|
|
20250414,112900,600400310,8870,8860,8870,8860,5
|
|
20250414,112800,600356000,8860,8850,8860,8850,8
|
|
20250414,112700,600285170,8845,8840,8845,8840,21
|
|
20250414,112600,600099525,8840,8840,8840,8840,41
|
|
20250414,112500,599737085,8850,8840,8850,8840,6
|
|
20250414,112400,599684005,8840,8840,8840,8840,39
|
|
20250414,112300,599339245,8850,8850,8850,8850,0
|
|
20250414,112200,599339245,8850,8850,8850,8850,0
|
|
20250414,112100,599339245,8850,8850,8850,8850,0
|
|
20250414,112000,599339245,8850,8840,8850,8840,57
|
|
20250414,111900,598835355,8850,8850,8850,8850,0
|
|
20250414,111800,598835355,8850,8850,8850,8850,1
|
|
20250414,111700,598826505,8840,8820,8840,8820,213
|
|
20250414,111600,596943915,8830,8830,8830,8830,0
|
|
20250414,111500,596943915,8830,8830,8830,8830,0
|
|
20250414,111400,596943915,8830,8830,8830,8830,0
|
|
20250414,111300,596943915,8830,8830,8830,8830,0
|
|
20250414,111200,596943915,8830,8830,8830,8830,0
|
|
20250414,111100,596943915,8830,8830,8830,8830,0
|
|
20250414,111000,596943915,8830,8820,8830,8820,3
|
|
20250414,110900,596917445,8820,8820,8820,8820,0
|
|
20250414,110800,596917445,8820,8810,8840,8810,6
|
|
20250414,110700,596864525,8800,8800,8800,8800,407
|
|
20250414,110600,593282925,8810,8810,8810,8810,501
|
|
20250414,110500,588869115,8810,8810,8810,8810,1
|
|
20250414,110400,588860305,8810,8810,8840,8810,297
|
|
20250414,110300,586243705,8810,8830,8830,8810,1506
|
|
20250414,110200,572957665,8840,8840,8840,8840,414
|
|
20250414,110100,569297905,8850,8850,8850,8850,0
|
|
20250414,110000,569297905,8850,8850,8850,8850,2
|
|
20250414,105900,569280205,8850,8850,8850,8850,302
|
|
20250414,105800,566607505,8860,8860,8860,8860,0
|
|
20250414,105700,566607505,8860,8860,8860,8860,0
|
|
20250414,105600,566607505,8860,8860,8860,8860,0
|
|
20250414,105500,566607505,8860,8860,8860,8860,0
|
|
20250414,105400,566607505,8860,8860,8860,8860,0
|
|
20250414,105300,566607505,8860,8860,8860,8860,835
|
|
20250414,105200,559209405,8860,8860,8860,8860,167
|
|
20250414,105100,557729785,8870,8870,8870,8870,2
|
|
20250414,105000,557712045,8860,8860,8860,8860,2
|
|
20250414,104900,557694325,8860,8860,8860,8860,18
|
|
20250414,104800,557534845,8860,8850,8860,8850,2
|
|
20250414,104700,557517135,8850,8850,8850,8850,118
|
|
20250414,104600,556472835,8850,8840,8850,8840,26
|
|
20250414,104500,556242745,8840,8840,8840,8840,31
|
|
20250414,104400,555968705,8840,8840,8840,8840,10
|
|
20250414,104300,555880305,8850,8850,8850,8850,2
|
|
20250414,104200,555862605,8850,8850,8850,8850,136
|
|
20250414,104100,554659005,8860,8860,8860,8860,0
|
|
20250414,104000,554659005,8860,8860,8860,8860,200
|
|
20250414,103900,552887005,8860,8860,8860,8860,0
|
|
20250414,103800,552887005,8860,8860,8860,8860,484
|
|
20250414,103700,548598765,8870,8870,8870,8870,122
|
|
20250414,103600,547516625,8870,8870,8870,8870,0
|
|
20250414,103500,547516625,8870,8880,8880,8870,33
|
|
20250414,103400,547223745,8880,8880,8880,8880,4
|
|
20250414,103300,547188225,8880,8880,8880,8880,0
|
|
20250414,103200,547188225,8880,8890,8910,8880,505
|
|
20250414,103100,542691885,8890,8890,8890,8890,0
|
|
20250414,103000,542691885,8890,8880,8890,8880,89
|
|
20250414,102900,541900685,8880,8880,8880,8880,120
|
|
20250414,102800,540835085,8870,8880,8880,8870,58
|
|
20250414,102700,540320255,8860,8860,8860,8860,201
|
|
20250414,102600,538539395,8860,8870,8870,8860,269
|
|
20250414,102500,536153935,8880,8880,8880,8880,1
|
|
20250414,102400,536145055,8880,8870,8880,8870,2
|
|
20250414,102300,536127305,8850,8850,8850,8850,32
|
|
20250414,102200,535844105,8880,8870,8890,8870,50
|
|
20250414,102100,535399765,8890,8890,8890,8890,0
|
|
20250414,102000,535399765,8890,8890,8890,8890,0
|
|
20250414,101900,535399765,8890,8890,8890,8890,0
|
|
20250414,101800,535399765,8890,8860,8890,8860,563
|
|
20250414,101700,530405935,8860,8860,8860,8860,29
|
|
20250414,101600,530148995,8860,8860,8860,8860,0
|
|
20250414,101500,530148995,8860,8860,8860,8850,206
|
|
20250414,101400,528325845,8860,8860,8860,8860,147
|
|
20250414,101300,527023425,8860,8880,8880,8860,702
|
|
20250414,101200,520791645,8880,8880,8880,8880,0
|
|
20250414,101100,520791645,8880,8880,8880,8880,1
|
|
20250414,101000,520782765,8880,8880,8880,8880,0
|
|
20250414,100900,520782765,8880,8870,8880,8860,111
|
|
20250414,100800,519798365,8870,8870,8870,8870,2
|
|
20250414,100700,519780625,8870,8870,8870,8870,0
|
|
20250414,100600,519780625,8870,8870,8870,8870,0
|
|
20250414,100500,519780625,8870,8870,8870,8870,2
|
|
20250414,100400,519762885,8870,8870,8870,8870,1
|
|
20250414,100300,519754015,8870,8870,8880,8870,414
|
|
20250414,100200,516078035,8870,8870,8870,8870,2
|
|
20250414,100100,516060295,8870,8880,8880,8870,78
|
|
20250414,100000,515368335,8880,8870,8880,8870,310
|
|
20250414,095900,512618625,8860,8870,8870,8860,25
|
|
20250414,095800,512396985,8870,8880,8880,8860,104
|
|
20250414,095700,511475475,8860,8860,8860,8860,21
|
|
20250414,095600,511289415,8890,8880,8890,8880,85
|
|
20250414,095500,510534485,8890,8900,8900,8890,2066
|
|
20250414,095400,492167735,8900,8890,8900,8890,453
|
|
20250414,095300,488136075,8900,8880,8910,8880,598
|
|
20250414,095200,482817515,8880,8900,8900,8880,815
|
|
20250414,095100,475580195,8900,8890,8900,8880,243
|
|
20250414,095000,473419965,8900,8900,8900,8900,107
|
|
20250414,094900,472467665,8900,8900,8900,8900,271
|
|
20250414,094800,470055765,8900,8880,8900,8880,3037
|
|
20250414,094700,443053965,8880,8870,8880,8870,202
|
|
20250414,094600,441260535,8870,8860,8870,8850,1743
|
|
20250414,094500,425819535,8860,8845,8860,8845,865
|
|
20250414,094400,418164270,8850,8840,8850,8840,1220
|
|
20250414,094300,407367300,8850,8830,8850,8830,1452
|
|
20250414,094200,394539020,8830,8810,8830,8810,4
|
|
20250414,094100,394503720,8800,8800,8800,8800,1
|
|
20250414,094000,394494920,8800,8810,8810,8800,217
|
|
20250414,093900,392583550,8830,8830,8830,8830,0
|
|
20250414,093800,392583550,8830,8830,8830,8830,1
|
|
20250414,093700,392574720,8800,8830,8830,8800,1132
|
|
20250414,093600,382583090,8800,8820,8840,8790,436
|
|
20250414,093500,378746450,8800,8810,8810,8790,103
|
|
20250414,093400,377840060,8830,8830,8830,8830,0
|
|
20250414,093300,377840060,8830,8830,8830,8830,0
|
|
20250414,093200,377840060,8830,8810,8830,8800,1246
|
|
20250414,093100,366850130,8800,8790,8800,8780,127
|
|
20250414,093000,365732560,8780,8770,8790,8770,81
|
|
20250414,092900,365021130,8770,8760,8770,8760,31
|
|
20250414,092800,364749550,8760,8760,8760,8730,302
|
|
20250414,092700,362112430,8750,8750,8750,8730,1976
|
|
20250414,092600,344835960,8750,8750,8750,8750,143
|
|
20250414,092500,343584710,8760,8760,8760,8760,79
|
|
20250414,092400,342892670,8770,8750,8770,8750,501
|
|
20250414,092300,338498920,8750,8770,8770,8750,800
|
|
20250414,092200,331493840,8780,8780,8780,8780,159
|
|
20250414,092100,330097820,8790,8820,8820,8790,1282
|
|
20250414,092000,318803560,8820,8810,8820,8810,550
|
|
20250414,091900,313953010,8830,8810,8830,8810,300
|
|
20250414,091800,311308010,8840,8820,8840,8790,208
|
|
20250414,091700,309473460,8820,8790,8830,8790,1045
|
|
20250414,091600,300256490,8790,8810,8830,8790,1706
|
|
20250414,091500,285213790,8830,8810,8830,8810,702
|
|
20250414,091400,279022150,8810,8820,8820,8780,268
|
|
20250414,091300,276662380,8760,8700,8820,8680,7578
|
|
20250414,091200,210256940,8700,8690,8700,8690,261
|
|
20250414,091100,207986250,8700,8700,8700,8700,0
|
|
20250414,091000,207986250,8700,8680,8700,8680,362
|
|
20250414,090900,204837890,8690,8680,8690,8680,2
|
|
20250414,090800,204820520,8700,8670,8700,8670,1001
|
|
20250414,090700,196118020,8660,8670,8700,8660,25
|
|
20250414,090600,195901370,8670,8710,8720,8670,652
|
|
20250414,090500,190232570,8710,8720,8740,8700,228
|
|
20250414,090400,188247270,8740,8710,8740,8710,127
|
|
20250414,090300,187140960,8730,8700,8750,8700,8913
|
|
20250414,090200,109377990,8700,8700,8700,8650,1685
|
|
20250414,090100,94723690,8700,8680,8700,8680,2786
|
|
20250414,090000,70492730,8680,8700,8700,8600,8127
|