648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,194500,498422405,8790,8790,8790,8790,687
|
|
20250416,194400,498422405,8790,8790,8790,8790,0
|
|
20250416,194300,498422405,8790,8790,8790,8790,0
|
|
20250416,194200,498422405,8790,8790,8790,8790,0
|
|
20250416,194100,498422405,8790,8790,8790,8790,0
|
|
20250416,194000,498422405,8790,8790,8790,8790,0
|
|
20250416,193900,498422405,8790,8790,8790,8790,0
|
|
20250416,193800,498422405,8790,8790,8790,8790,0
|
|
20250416,193700,498422405,8790,8790,8790,8790,0
|
|
20250416,193600,498422405,8790,8790,8790,8790,0
|
|
20250416,193500,498422405,8790,8790,8790,8790,0
|
|
20250416,193400,498422405,8790,8790,8790,8790,0
|
|
20250416,193300,498422405,8790,8790,8790,8790,0
|
|
20250416,193200,498422405,8790,8790,8790,8790,0
|
|
20250416,193100,498422405,8790,8790,8790,8790,0
|
|
20250416,193000,498422405,8790,8790,8790,8790,0
|
|
20250416,192900,498422405,8790,8790,8790,8790,0
|
|
20250416,192800,498422405,8790,8790,8790,8790,0
|
|
20250416,192700,498422405,8790,8790,8790,8790,0
|
|
20250416,192600,498422405,8790,8790,8790,8790,0
|
|
20250416,192500,498422405,8790,8790,8790,8790,0
|
|
20250416,192400,498422405,8790,8790,8790,8790,0
|
|
20250416,192300,498422405,8790,8790,8790,8790,0
|
|
20250416,192200,498422405,8790,8790,8790,8790,0
|
|
20250416,192100,498422405,8790,8790,8790,8790,0
|
|
20250416,192000,498422405,8790,8790,8790,8790,0
|
|
20250416,191900,498422405,8790,8790,8790,8790,0
|
|
20250416,191800,498422405,8790,8790,8790,8790,0
|
|
20250416,191700,498422405,8790,8790,8790,8790,0
|
|
20250416,191600,498422405,8790,8790,8790,8790,0
|
|
20250416,191500,498422405,8790,8790,8790,8790,687
|
|
20250416,191400,498422405,8790,8790,8790,8790,0
|
|
20250416,191300,498422405,8790,8790,8790,8790,0
|
|
20250416,191200,498422405,8790,8790,8790,8790,0
|
|
20250416,191100,498422405,8790,8790,8790,8790,0
|
|
20250416,191000,498422405,8790,8790,8790,8790,0
|
|
20250416,190900,498422405,8790,8790,8790,8790,0
|
|
20250416,190800,498422405,8790,8790,8790,8790,0
|
|
20250416,190700,498422405,8790,8790,8790,8790,0
|
|
20250416,190600,498422405,8790,8790,8790,8790,0
|
|
20250416,190500,498422405,8790,8790,8790,8790,0
|
|
20250416,190400,498422405,8790,8790,8790,8790,0
|
|
20250416,190300,498422405,8790,8790,8790,8790,0
|
|
20250416,190200,498422405,8790,8790,8790,8790,0
|
|
20250416,190100,498422405,8790,8790,8790,8790,0
|
|
20250416,190000,498422405,8790,8790,8790,8790,0
|
|
20250416,185900,498422405,8790,8790,8790,8790,0
|
|
20250416,185800,498422405,8790,8790,8790,8790,0
|
|
20250416,185700,498422405,8790,8790,8790,8790,0
|
|
20250416,185600,498422405,8790,8790,8790,8790,0
|
|
20250416,185500,498422405,8790,8790,8790,8790,0
|
|
20250416,185400,498422405,8790,8790,8790,8790,0
|
|
20250416,185300,498422405,8790,8790,8790,8790,0
|
|
20250416,185200,498422405,8790,8790,8790,8790,0
|
|
20250416,185100,498422405,8790,8790,8790,8790,0
|
|
20250416,185000,498422405,8790,8790,8790,8790,0
|
|
20250416,184900,498422405,8790,8790,8790,8790,0
|
|
20250416,184800,498422405,8790,8790,8790,8790,0
|
|
20250416,184700,498422405,8790,8790,8790,8790,0
|
|
20250416,184600,498422405,8790,8790,8790,8790,0
|
|
20250416,184500,498422405,8790,8790,8790,8790,687
|
|
20250416,184400,498422405,8790,8790,8790,8790,0
|
|
20250416,184300,498422405,8790,8790,8790,8790,0
|
|
20250416,184200,498422405,8790,8790,8790,8790,0
|
|
20250416,184100,498422405,8790,8790,8790,8790,0
|
|
20250416,184000,498422405,8790,8790,8790,8790,0
|
|
20250416,183900,498422405,8790,8790,8790,8790,0
|
|
20250416,183800,498422405,8790,8790,8790,8790,0
|
|
20250416,183700,498422405,8790,8790,8790,8790,0
|
|
20250416,183600,498422405,8790,8790,8790,8790,0
|
|
20250416,183500,498422405,8790,8790,8790,8790,0
|
|
20250416,183400,498422405,8790,8790,8790,8790,0
|
|
20250416,183300,498422405,8790,8790,8790,8790,0
|
|
20250416,183200,498422405,8790,8790,8790,8790,0
|
|
20250416,183100,498422405,8790,8790,8790,8790,0
|
|
20250416,183000,498422405,8790,8790,8790,8790,0
|
|
20250416,182900,498422405,8790,8790,8790,8790,0
|
|
20250416,182800,498422405,8790,8790,8790,8790,0
|
|
20250416,182700,498422405,8790,8790,8790,8790,0
|
|
20250416,182600,498422405,8790,8790,8790,8790,0
|
|
20250416,182500,498422405,8790,8790,8790,8790,0
|
|
20250416,182400,498422405,8790,8790,8790,8790,0
|
|
20250416,182300,498422405,8790,8790,8790,8790,0
|
|
20250416,182200,498422405,8790,8790,8790,8790,0
|
|
20250416,182100,498422405,8790,8790,8790,8790,0
|
|
20250416,182000,498422405,8790,8790,8790,8790,0
|
|
20250416,181900,498422405,8790,8790,8790,8790,0
|
|
20250416,181800,498422405,8790,8790,8790,8790,0
|
|
20250416,181700,498422405,8790,8790,8790,8790,0
|
|
20250416,181600,498422405,8790,8790,8790,8790,0
|
|
20250416,181500,498422405,8790,8790,8790,8790,687
|
|
20250416,181400,498422405,8790,8790,8790,8790,0
|
|
20250416,181300,498422405,8790,8790,8790,8790,0
|
|
20250416,181200,498422405,8790,8790,8790,8790,0
|
|
20250416,181100,498422405,8790,8790,8790,8790,0
|
|
20250416,181000,498422405,8790,8790,8790,8790,0
|
|
20250416,180900,498422405,8790,8790,8790,8790,0
|
|
20250416,180800,498422405,8790,8790,8790,8790,0
|
|
20250416,180700,498422405,8790,8790,8790,8790,0
|
|
20250416,180600,498422405,8790,8790,8790,8790,0
|
|
20250416,180500,498422405,8790,8790,8790,8790,0
|
|
20250416,180400,498422405,8790,8790,8790,8790,0
|
|
20250416,180300,498422405,8790,8790,8790,8790,0
|
|
20250416,180200,498422405,8790,8790,8790,8790,0
|
|
20250416,180100,498422405,8790,8790,8790,8790,0
|
|
20250416,180000,498422405,8790,8790,8790,8790,0
|
|
20250416,175900,498422405,8790,8790,8790,8790,0
|
|
20250416,175800,498422405,8790,8790,8790,8790,0
|
|
20250416,175700,498422405,8790,8790,8790,8790,0
|
|
20250416,175600,498422405,8790,8790,8790,8790,0
|
|
20250416,175500,498422405,8790,8790,8790,8790,0
|
|
20250416,175400,498422405,8790,8790,8790,8790,0
|
|
20250416,175300,498422405,8790,8790,8790,8790,0
|
|
20250416,175200,498422405,8790,8790,8790,8790,0
|
|
20250416,175100,498422405,8790,8790,8790,8790,0
|
|
20250416,175000,498422405,8790,8790,8790,8790,0
|
|
20250416,174900,498422405,8790,8790,8790,8790,0
|
|
20250416,174800,498422405,8790,8790,8790,8790,0
|
|
20250416,174700,498422405,8790,8790,8790,8790,0
|
|
20250416,174600,498422405,8790,8790,8790,8790,0
|
|
20250416,174500,498422405,8790,8790,8790,8790,687
|
|
20250416,174400,498422405,8790,8790,8790,8790,0
|
|
20250416,174300,498422405,8790,8790,8790,8790,0
|
|
20250416,174200,498422405,8790,8790,8790,8790,0
|
|
20250416,174100,498422405,8790,8790,8790,8790,0
|
|
20250416,174000,498422405,8790,8790,8790,8790,0
|
|
20250416,173900,498422405,8790,8790,8790,8790,0
|
|
20250416,173800,498422405,8790,8790,8790,8790,0
|
|
20250416,173700,498422405,8790,8790,8790,8790,0
|
|
20250416,173600,498422405,8790,8790,8790,8790,0
|
|
20250416,173500,498422405,8790,8790,8790,8790,0
|
|
20250416,173400,498422405,8790,8790,8790,8790,0
|
|
20250416,173300,498422405,8790,8790,8790,8790,0
|
|
20250416,173200,498422405,8790,8790,8790,8790,0
|
|
20250416,173100,498422405,8790,8790,8790,8790,0
|
|
20250416,173000,498422405,8790,8790,8790,8790,0
|
|
20250416,172900,498422405,8790,8790,8790,8790,0
|
|
20250416,172800,498422405,8790,8790,8790,8790,0
|
|
20250416,172700,498422405,8790,8790,8790,8790,0
|
|
20250416,172600,498422405,8790,8790,8790,8790,0
|
|
20250416,172500,498422405,8790,8790,8790,8790,0
|
|
20250416,172400,498422405,8790,8790,8790,8790,0
|
|
20250416,172300,498422405,8790,8790,8790,8790,0
|
|
20250416,172200,498422405,8790,8790,8790,8790,0
|
|
20250416,172100,498422405,8790,8790,8790,8790,0
|
|
20250416,172000,498422405,8790,8790,8790,8790,0
|
|
20250416,171900,498422405,8790,8790,8790,8790,0
|
|
20250416,171800,498422405,8790,8790,8790,8790,0
|
|
20250416,171700,498422405,8790,8790,8790,8790,0
|
|
20250416,171600,498422405,8790,8790,8790,8790,0
|
|
20250416,171500,498422405,8790,8790,8790,8790,687
|
|
20250416,171400,498422405,8790,8790,8790,8790,0
|
|
20250416,171300,498422405,8790,8790,8790,8790,0
|
|
20250416,171200,498422405,8790,8790,8790,8790,0
|
|
20250416,171100,498422405,8790,8790,8790,8790,0
|
|
20250416,171000,498422405,8790,8790,8790,8790,0
|
|
20250416,170900,498422405,8790,8790,8790,8790,0
|
|
20250416,170800,498422405,8790,8790,8790,8790,0
|
|
20250416,170700,498422405,8790,8790,8790,8790,0
|
|
20250416,170600,498422405,8790,8790,8790,8790,0
|
|
20250416,170500,498422405,8790,8790,8790,8790,0
|
|
20250416,170400,498422405,8790,8790,8790,8790,0
|
|
20250416,170300,498422405,8790,8790,8790,8790,0
|
|
20250416,170200,498422405,8790,8790,8790,8790,0
|
|
20250416,170100,498422405,8790,8790,8790,8790,0
|
|
20250416,170000,498422405,8790,8790,8790,8790,0
|
|
20250416,165900,498422405,8790,8790,8790,8790,0
|
|
20250416,165800,498422405,8790,8790,8790,8790,0
|
|
20250416,165700,498422405,8790,8790,8790,8790,0
|
|
20250416,165600,498422405,8790,8790,8790,8790,0
|
|
20250416,165500,498422405,8790,8790,8790,8790,0
|
|
20250416,165400,498422405,8790,8790,8790,8790,0
|
|
20250416,165300,498422405,8790,8790,8790,8790,0
|
|
20250416,165200,498422405,8790,8790,8790,8790,0
|
|
20250416,165100,498422405,8790,8790,8790,8790,0
|
|
20250416,165000,498422405,8790,8790,8790,8790,0
|
|
20250416,164900,498422405,8790,8790,8790,8790,0
|
|
20250416,164800,498422405,8790,8790,8790,8790,0
|
|
20250416,164700,498422405,8790,8790,8790,8790,0
|
|
20250416,164600,498422405,8790,8790,8790,8790,0
|
|
20250416,164500,498422405,8790,8790,8790,8790,687
|
|
20250416,164400,498422405,8790,8790,8790,8790,0
|
|
20250416,164300,498422405,8790,8790,8790,8790,0
|
|
20250416,164200,498422405,8790,8790,8790,8790,0
|
|
20250416,164100,498422405,8790,8790,8790,8790,0
|
|
20250416,164000,498422405,8790,8790,8790,8790,0
|
|
20250416,163900,498422405,8790,8790,8790,8790,0
|
|
20250416,163800,498422405,8790,8790,8790,8790,0
|
|
20250416,163700,498422405,8790,8790,8790,8790,0
|
|
20250416,163600,498422405,8790,8790,8790,8790,0
|
|
20250416,163500,498422405,8790,8790,8790,8790,0
|
|
20250416,163400,498422405,8790,8790,8790,8790,0
|
|
20250416,163300,498422405,8790,8790,8790,8790,0
|
|
20250416,163200,498422405,8790,8790,8790,8790,0
|
|
20250416,163100,498422405,8790,8790,8790,8790,0
|
|
20250416,163000,498422405,8790,8790,8790,8790,0
|
|
20250416,162900,498422405,8790,8790,8790,8790,0
|
|
20250416,162800,498422405,8790,8790,8790,8790,0
|
|
20250416,162700,498422405,8790,8790,8790,8790,0
|
|
20250416,162600,498422405,8790,8790,8790,8790,0
|
|
20250416,162500,498422405,8790,8790,8790,8790,0
|
|
20250416,162400,498422405,8790,8790,8790,8790,0
|
|
20250416,162300,498422405,8790,8790,8790,8790,0
|
|
20250416,162200,498422405,8790,8790,8790,8790,0
|
|
20250416,162100,498422405,8790,8790,8790,8790,0
|
|
20250416,162000,498422405,8790,8790,8790,8790,0
|
|
20250416,161900,498422405,8790,8790,8790,8790,0
|
|
20250416,161800,498422405,8790,8790,8790,8790,0
|
|
20250416,161700,498422405,8790,8790,8790,8790,0
|
|
20250416,161600,498422405,8790,8790,8790,8790,0
|
|
20250416,161500,498422405,8790,8790,8790,8790,687
|
|
20250416,161400,498422405,8790,8790,8790,8790,0
|
|
20250416,161300,498422405,8790,8790,8790,8790,0
|
|
20250416,161200,498422405,8790,8790,8790,8790,0
|
|
20250416,161100,498422405,8790,8790,8790,8790,0
|
|
20250416,161000,498422405,8790,8790,8790,8790,0
|
|
20250416,160900,498422405,8790,8790,8790,8790,0
|
|
20250416,160800,498422405,8790,8790,8790,8790,0
|
|
20250416,160700,498422405,8790,8790,8790,8790,0
|
|
20250416,160600,498422405,8790,8790,8790,8790,0
|
|
20250416,160500,498422405,8790,8790,8790,8790,0
|
|
20250416,160400,498422405,8790,8790,8790,8790,0
|
|
20250416,160300,498422405,8790,8790,8790,8790,0
|
|
20250416,160200,498422405,8790,8790,8790,8790,0
|
|
20250416,160100,498422405,8790,8790,8790,8790,0
|
|
20250416,160000,498422405,8790,8790,8790,8790,0
|
|
20250416,155900,498422405,8790,8790,8790,8790,0
|
|
20250416,155800,498422405,8790,8790,8790,8790,0
|
|
20250416,155700,498422405,8790,8790,8790,8790,0
|
|
20250416,155600,498422405,8790,8790,8790,8790,0
|
|
20250416,155500,498422405,8790,8790,8790,8790,0
|
|
20250416,155400,498422405,8790,8790,8790,8790,0
|
|
20250416,155300,498422405,8790,8790,8790,8790,0
|
|
20250416,155200,498422405,8790,8790,8790,8790,0
|
|
20250416,155100,498422405,8790,8790,8790,8790,0
|
|
20250416,155000,498422405,8790,8790,8790,8790,0
|
|
20250416,154900,498422405,8790,8790,8790,8790,0
|
|
20250416,154800,498422405,8790,8790,8790,8790,0
|
|
20250416,154700,498422405,8790,8790,8790,8790,0
|
|
20250416,154600,498422405,8790,8790,8790,8790,0
|
|
20250416,154500,498422405,8790,8790,8790,8790,687
|
|
20250416,154400,498422405,8790,8790,8790,8790,0
|
|
20250416,154300,498422405,8790,8790,8790,8790,0
|
|
20250416,154200,498422405,8790,8790,8790,8790,0
|
|
20250416,154100,498422405,8790,8790,8790,8790,0
|
|
20250416,154000,498422405,8790,8790,8790,8790,0
|
|
20250416,153900,498422405,8790,8790,8790,8790,0
|
|
20250416,153800,498422405,8790,8790,8790,8790,0
|
|
20250416,153700,498422405,8790,8790,8790,8790,0
|
|
20250416,153600,498422405,8790,8790,8790,8790,0
|
|
20250416,153500,498422405,8790,8790,8790,8790,0
|
|
20250416,153400,498422405,8790,8790,8790,8790,0
|
|
20250416,153300,498422405,8790,8790,8790,8790,0
|
|
20250416,153200,498422405,8790,8790,8790,8790,0
|
|
20250416,153100,498422405,8790,8790,8790,8790,0
|
|
20250416,153000,498422405,8790,8790,8790,8790,687
|
|
20250416,152900,492383675,8830,8830,8830,8830,0
|
|
20250416,152800,492383675,8830,8830,8830,8830,0
|
|
20250416,152700,492383675,8830,8830,8830,8830,0
|
|
20250416,152600,492383675,8830,8830,8830,8830,0
|
|
20250416,152500,492383675,8830,8830,8830,8830,0
|
|
20250416,152400,492383675,8830,8830,8830,8830,0
|
|
20250416,152300,492383675,8830,8830,8830,8830,0
|
|
20250416,152200,492383675,8830,8830,8830,8830,0
|
|
20250416,152100,492383675,8830,8830,8830,8830,0
|
|
20250416,152000,492383675,8830,8830,8830,8830,0
|
|
20250416,151900,492383675,8830,8840,8840,8830,48
|
|
20250416,151800,491959515,8840,8820,8840,8820,987
|
|
20250416,151700,483252435,8820,8820,8820,8820,1
|
|
20250416,151600,483243615,8790,8790,8790,8790,65
|
|
20250416,151500,482672265,8790,8810,8820,8790,266
|
|
20250416,151400,480333005,8810,8800,8810,8800,51
|
|
20250416,151300,479884195,8820,8820,8820,8820,53
|
|
20250416,151200,479416735,8810,8810,8810,8810,569
|
|
20250416,151100,474403845,8820,8820,8820,8820,0
|
|
20250416,151000,474403845,8820,8820,8820,8820,152
|
|
20250416,150900,473063205,8820,8820,8820,8820,0
|
|
20250416,150800,473063205,8820,8840,8840,8820,91
|
|
20250416,150700,472260475,8830,8830,8830,8830,0
|
|
20250416,150600,472260475,8830,8840,8840,8830,10
|
|
20250416,150500,472172125,8850,8850,8850,8850,0
|
|
20250416,150400,472172125,8850,8850,8850,8850,1
|
|
20250416,150300,472163275,8850,8850,8850,8850,0
|
|
20250416,150200,472163275,8850,8850,8850,8850,1
|
|
20250416,150100,472154425,8820,8820,8820,8820,105
|
|
20250416,150000,471228325,8780,8810,8810,8780,2831
|
|
20250416,145900,446314745,8850,8850,8850,8850,1
|
|
20250416,145800,446305895,8800,8800,8800,8800,0
|
|
20250416,145700,446305895,8800,8820,8820,8800,200
|
|
20250416,145600,444544235,8800,8800,8800,8800,0
|
|
20250416,145500,444544235,8800,8800,8800,8800,0
|
|
20250416,145400,444544235,8800,8800,8800,8800,0
|
|
20250416,145300,444544235,8800,8830,8830,8800,400
|
|
20250416,145200,441021425,8860,8860,8860,8860,0
|
|
20250416,145100,441021425,8860,8860,8860,8860,0
|
|
20250416,145000,441021425,8860,8860,8860,8860,2
|
|
20250416,144900,441003705,8840,8840,8840,8840,12
|
|
20250416,144800,440897625,8840,8850,8850,8840,54
|
|
20250416,144700,440419765,8820,8820,8820,8820,0
|
|
20250416,144600,440419765,8820,8820,8820,8820,15
|
|
20250416,144500,440287465,8850,8850,8850,8850,0
|
|
20250416,144400,440287465,8850,8840,8850,8810,3
|
|
20250416,144300,440260965,8860,8860,8860,8860,0
|
|
20250416,144200,440260965,8860,8860,8860,8860,5
|
|
20250416,144100,440216665,8840,8810,8840,8810,6956
|
|
20250416,144000,378858175,8810,8810,8810,8810,0
|
|
20250416,143900,378858175,8810,8790,8810,8790,2
|
|
20250416,143800,378840575,8790,8790,8790,8770,816
|
|
20250416,143700,371674925,8790,8790,8790,8790,0
|
|
20250416,143600,371674925,8790,8800,8800,8790,537
|
|
20250416,143500,366950405,8800,8800,8800,8800,10
|
|
20250416,143400,366862405,8800,8800,8800,8800,1
|
|
20250416,143300,366853605,8800,8800,8800,8800,127
|
|
20250416,143200,365736005,8790,8810,8810,8790,992
|
|
20250416,143100,356999395,8810,8810,8820,8810,124
|
|
20250416,143000,355906945,8810,8820,8820,8810,492
|
|
20250416,142900,351567905,8830,8820,8830,8820,26
|
|
20250416,142800,351338425,8820,8820,8820,8820,30
|
|
20250416,142700,351073825,8830,8830,8830,8830,0
|
|
20250416,142600,351073825,8830,8830,8830,8830,24
|
|
20250416,142500,350861905,8840,8840,8840,8840,0
|
|
20250416,142400,350861905,8840,8820,8840,8820,2
|
|
20250416,142300,350844245,8820,8820,8820,8820,0
|
|
20250416,142200,350844245,8820,8830,8830,8820,164
|
|
20250416,142100,349397755,8840,8840,8840,8840,2
|
|
20250416,142000,349380075,8830,8830,8830,8830,157
|
|
20250416,141900,347993765,8830,8830,8830,8830,19
|
|
20250416,141800,347825995,8830,8840,8840,8830,166
|
|
20250416,141700,346358565,8850,8850,8850,8850,0
|
|
20250416,141600,346358565,8850,8850,8850,8850,61
|
|
20250416,141500,345818715,8850,8850,8850,8850,100
|
|
20250416,141400,344933715,8850,8850,8850,8850,1
|
|
20250416,141300,344924865,8860,8860,8860,8860,0
|
|
20250416,141200,344924865,8860,8850,8860,8850,57
|
|
20250416,141100,344420405,8860,8860,8860,8860,102
|
|
20250416,141000,343516685,8860,8850,8870,8850,57
|
|
20250416,140900,343011665,8870,8850,8870,8850,28
|
|
20250416,140800,342763605,8850,8850,8850,8850,200
|
|
20250416,140700,340993605,8860,8860,8860,8860,0
|
|
20250416,140600,340993605,8860,8860,8860,8860,16
|
|
20250416,140500,340851845,8860,8860,8860,8860,150
|
|
20250416,140400,339522845,8870,8870,8870,8870,0
|
|
20250416,140300,339522845,8870,8870,8870,8870,654
|
|
20250416,140200,333721865,8870,8870,8870,8870,40
|
|
20250416,140100,333367065,8880,8880,8880,8880,0
|
|
20250416,140000,333367065,8880,8880,8880,8880,0
|
|
20250416,135900,333367065,8880,8890,8890,8880,942
|
|
20250416,135800,324994155,8890,8880,8890,8880,14
|
|
20250416,135700,324869745,8870,8890,8890,8870,1499
|
|
20250416,135600,311552665,8900,8900,8900,8900,0
|
|
20250416,135500,311552665,8900,8900,8900,8900,0
|
|
20250416,135400,311552665,8900,8900,8900,8900,1
|
|
20250416,135300,311543765,8910,8900,8910,8900,1400
|
|
20250416,135200,299083665,8910,8920,8920,8910,1199
|
|
20250416,135100,288400215,8920,8920,8920,8920,31
|
|
20250416,135000,288123695,8920,8920,8920,8920,0
|
|
20250416,134900,288123695,8920,8920,8920,8920,0
|
|
20250416,134800,288123695,8920,8920,8920,8920,0
|
|
20250416,134700,288123695,8920,8920,8920,8920,0
|
|
20250416,134600,288123695,8920,8920,8920,8920,0
|
|
20250416,134500,288123695,8920,8920,8920,8920,0
|
|
20250416,134400,288123695,8920,8920,8920,8920,14
|
|
20250416,134300,287998815,8910,8910,8910,8910,10
|
|
20250416,134200,287909715,8910,8910,8910,8910,0
|
|
20250416,134100,287909715,8910,8910,8910,8910,0
|
|
20250416,134000,287909715,8910,8910,8910,8910,10
|
|
20250416,133900,287820615,8910,8910,8910,8910,0
|
|
20250416,133800,287820615,8910,8910,8910,8910,0
|
|
20250416,133700,287820615,8910,8910,8910,8910,170
|
|
20250416,133600,286305915,8910,8910,8910,8910,4
|
|
20250416,133500,286270275,8920,8920,8920,8920,215
|
|
20250416,133400,284352475,8930,8930,8930,8930,4
|
|
20250416,133300,284316755,8930,8930,8930,8930,0
|
|
20250416,133200,284316755,8930,8930,8930,8930,0
|
|
20250416,133100,284316755,8930,8930,8930,8930,0
|
|
20250416,133000,284316755,8930,8930,8930,8930,0
|
|
20250416,132900,284316755,8930,8930,8930,8930,12
|
|
20250416,132800,284209595,8930,8930,8930,8930,0
|
|
20250416,132700,284209595,8930,8930,8930,8920,1756
|
|
20250416,132600,268545575,8950,8950,8950,8950,0
|
|
20250416,132500,268545575,8950,8950,8950,8950,20
|
|
20250416,132400,268366575,8950,8950,8950,8950,0
|
|
20250416,132300,268366575,8950,8950,8950,8950,0
|
|
20250416,132200,268366575,8950,8950,8950,8950,0
|
|
20250416,132100,268366575,8950,8950,8950,8950,1
|
|
20250416,132000,268357625,8930,8930,8930,8930,0
|
|
20250416,131900,268357625,8930,8950,8950,8930,1556
|
|
20250416,131800,254454825,8950,8950,8950,8950,0
|
|
20250416,131700,254454825,8950,8950,8950,8950,70
|
|
20250416,131600,253828325,8960,8960,8960,8960,60
|
|
20250416,131500,253290725,8970,8970,8970,8970,0
|
|
20250416,131400,253290725,8970,8970,8970,8970,0
|
|
20250416,131300,253290725,8970,8970,8970,8970,10
|
|
20250416,131200,253201025,8970,8970,8970,8970,14
|
|
20250416,131100,253075445,8950,8950,8950,8950,20
|
|
20250416,131000,252896445,8970,8970,8970,8970,0
|
|
20250416,130900,252896445,8970,8970,8970,8970,0
|
|
20250416,130800,252896445,8970,8970,8970,8970,0
|
|
20250416,130700,252896445,8970,8970,8970,8970,0
|
|
20250416,130600,252896445,8970,8970,8970,8970,0
|
|
20250416,130500,252896445,8970,8970,8970,8970,0
|
|
20250416,130400,252896445,8970,8950,8970,8950,511
|
|
20250416,130300,248322975,8970,8970,8970,8970,1
|
|
20250416,130200,248314005,8950,8950,8950,8950,0
|
|
20250416,130100,248314005,8950,8950,8950,8950,11
|
|
20250416,130000,248215555,8950,8960,8960,8950,956
|
|
20250416,125900,239651795,8970,8970,8970,8970,0
|
|
20250416,125800,239651795,8970,8970,8970,8970,0
|
|
20250416,125700,239651795,8970,8970,8970,8970,0
|
|
20250416,125600,239651795,8970,8970,8970,8970,1
|
|
20250416,125500,239642825,8970,8970,8970,8970,0
|
|
20250416,125400,239642825,8970,8970,8970,8970,9
|
|
20250416,125300,239562095,8970,8970,8970,8970,0
|
|
20250416,125200,239562095,8970,8970,8970,8970,10
|
|
20250416,125100,239472395,8970,8970,8970,8970,0
|
|
20250416,125000,239472395,8970,8970,8970,8970,0
|
|
20250416,124900,239472395,8970,8970,8970,8970,50
|
|
20250416,124800,239023895,8970,8970,8970,8970,5
|
|
20250416,124700,238979045,8970,8970,8970,8970,0
|
|
20250416,124600,238979045,8970,8970,8970,8970,544
|
|
20250416,124500,234099365,8970,8970,8970,8970,0
|
|
20250416,124400,234099365,8970,8970,8970,8970,0
|
|
20250416,124300,234099365,8970,8980,8980,8970,20
|
|
20250416,124200,233919775,8980,8980,8980,8980,3
|
|
20250416,124100,233892835,8980,8980,8980,8980,0
|
|
20250416,124000,233892835,8980,8980,8980,8980,10
|
|
20250416,123900,233803035,8980,8980,8980,8980,3
|
|
20250416,123800,233776095,8980,8980,8980,8980,13
|
|
20250416,123700,233659355,8970,8970,8970,8970,55
|
|
20250416,123600,233166005,8970,8970,8970,8970,10
|
|
20250416,123500,233076305,8970,8970,8970,8970,10
|
|
20250416,123400,232986605,8970,8970,8970,8970,0
|
|
20250416,123300,232986605,8970,8970,8970,8970,155
|
|
20250416,123200,231596255,8980,8980,8980,8980,172
|
|
20250416,123100,230051695,8990,8990,8990,8990,9
|
|
20250416,123000,229970785,8970,8970,8970,8970,0
|
|
20250416,122900,229970785,8970,8970,8970,8970,133
|
|
20250416,122800,228777775,9000,9000,9000,9000,0
|
|
20250416,122700,228777775,9000,9000,9000,9000,0
|
|
20250416,122600,228777775,9000,9000,9000,9000,0
|
|
20250416,122500,228777775,9000,9000,9000,9000,0
|
|
20250416,122400,228777775,9000,9000,9000,9000,0
|
|
20250416,122300,228777775,9000,8990,9000,8990,2
|
|
20250416,122200,228759785,8970,8980,8980,8970,2184
|
|
20250416,122100,209166755,9000,9000,9000,9000,3
|
|
20250416,122000,209139755,9000,9000,9000,9000,0
|
|
20250416,121900,209139755,9000,9000,9000,9000,0
|
|
20250416,121800,209139755,9000,9000,9000,9000,0
|
|
20250416,121700,209139755,9000,9000,9000,9000,12
|
|
20250416,121600,209031755,9000,9000,9000,9000,0
|
|
20250416,121500,209031755,9000,9000,9000,9000,0
|
|
20250416,121400,209031755,9000,9000,9000,9000,0
|
|
20250416,121300,209031755,9000,9000,9000,9000,0
|
|
20250416,121200,209031755,9000,9000,9000,9000,0
|
|
20250416,121100,209031755,9000,9000,9000,9000,0
|
|
20250416,121000,209031755,9000,9000,9000,9000,0
|
|
20250416,120900,209031755,9000,9000,9000,9000,1
|
|
20250416,120800,209022755,8980,8980,8980,8980,0
|
|
20250416,120700,209022755,8980,8990,8990,8980,499
|
|
20250416,120600,204540855,9000,9000,9000,9000,0
|
|
20250416,120500,204540855,9000,9000,9000,9000,0
|
|
20250416,120400,204540855,9000,9000,9000,9000,3
|
|
20250416,120300,204513855,9000,9000,9000,9000,14
|
|
20250416,120200,204387855,9000,9000,9000,9000,0
|
|
20250416,120100,204387855,9000,9000,9000,9000,37
|
|
20250416,120000,204054855,9000,9000,9000,9000,0
|
|
20250416,115900,204054855,9000,9000,9000,9000,0
|
|
20250416,115800,204054855,9000,9000,9000,9000,14
|
|
20250416,115700,203928855,9000,9000,9000,9000,3
|
|
20250416,115600,203901855,9000,9000,9000,9000,0
|
|
20250416,115500,203901855,9000,9000,9000,9000,0
|
|
20250416,115400,203901855,9000,9000,9000,9000,12
|
|
20250416,115300,203793855,8990,8990,8990,8990,0
|
|
20250416,115200,203793855,8990,8990,8990,8990,181
|
|
20250416,115100,202166665,8990,8990,8990,8990,83
|
|
20250416,115000,201420495,8990,8990,8990,8990,0
|
|
20250416,114900,201420495,8990,8990,8990,8990,0
|
|
20250416,114800,201420495,8990,8990,8990,8990,10
|
|
20250416,114700,201330595,8990,8990,8990,8990,50
|
|
20250416,114600,200881095,8990,8990,8990,8990,10
|
|
20250416,114500,200791195,8990,8990,8990,8990,0
|
|
20250416,114400,200791195,8990,9000,9000,8990,24
|
|
20250416,114300,200575425,9000,8990,9000,8990,13
|
|
20250416,114200,200458545,8990,8990,8990,8990,3
|
|
20250416,114100,200431575,8990,8990,8990,8990,0
|
|
20250416,114000,200431575,8990,8990,8990,8990,6
|
|
20250416,113900,200377635,8990,8990,8990,8990,0
|
|
20250416,113800,200377635,8990,8990,8990,8990,10
|
|
20250416,113700,200287735,8990,8990,8990,8990,0
|
|
20250416,113600,200287735,8990,8990,8990,8990,0
|
|
20250416,113500,200287735,8990,8990,8990,8990,20
|
|
20250416,113400,200107935,9000,8990,9000,8990,23
|
|
20250416,113300,199900945,9000,9000,9000,9000,0
|
|
20250416,113200,199900945,9000,9000,9000,9000,0
|
|
20250416,113100,199900945,9000,8990,9000,8990,2
|
|
20250416,113000,199882955,9000,9000,9000,9000,0
|
|
20250416,112900,199882955,9000,9000,9000,9000,0
|
|
20250416,112800,199882955,9000,9000,9000,9000,0
|
|
20250416,112700,199882955,9000,9000,9000,9000,0
|
|
20250416,112600,199882955,9000,8990,9000,8990,2
|
|
20250416,112500,199864965,8960,8960,8960,8960,2
|
|
20250416,112400,199847045,8960,8960,8960,8960,10
|
|
20250416,112300,199757445,8960,8960,8960,8960,0
|
|
20250416,112200,199757445,8960,8960,8960,8960,0
|
|
20250416,112100,199757445,8960,8960,8960,8960,10
|
|
20250416,112000,199667845,8960,8960,8960,8960,60
|
|
20250416,111900,199130245,8960,8960,8960,8960,1
|
|
20250416,111800,199121285,8970,8980,8980,8970,1040
|
|
20250416,111700,189787375,8990,9000,9000,8990,452
|
|
20250416,111600,185723755,9000,9000,9000,9000,0
|
|
20250416,111500,185723755,9000,9000,9000,9000,3
|
|
20250416,111400,185696755,9000,8990,9000,8990,209
|
|
20250416,111300,183817755,9000,9000,9000,9000,0
|
|
20250416,111200,183817755,9000,9000,9000,9000,0
|
|
20250416,111100,183817755,9000,9000,9000,9000,9
|
|
20250416,111000,183736755,9000,9000,9000,9000,0
|
|
20250416,110900,183736755,9000,9000,9000,9000,13
|
|
20250416,110800,183619755,9000,9000,9000,9000,0
|
|
20250416,110700,183619755,9000,9000,9000,9000,50
|
|
20250416,110600,183169755,9000,9000,9000,9000,10
|
|
20250416,110500,183079755,9000,9000,9000,9000,0
|
|
20250416,110400,183079755,9000,9020,9020,9000,601
|
|
20250416,110300,177669885,9020,9020,9020,9020,10
|
|
20250416,110200,177579685,9005,9020,9020,9005,58
|
|
20250416,110100,177057140,9005,9020,9020,9005,101
|
|
20250416,110000,176147485,9020,9020,9020,9020,7
|
|
20250416,105900,176084345,9020,9020,9020,9020,0
|
|
20250416,105800,176084345,9020,9020,9020,9020,7
|
|
20250416,105700,176021205,9020,9020,9020,9020,3
|
|
20250416,105600,175994145,9020,9020,9020,9020,7
|
|
20250416,105500,175931005,9020,9020,9020,9020,0
|
|
20250416,105400,175931005,9020,9020,9020,9020,0
|
|
20250416,105300,175931005,9020,8990,9020,8990,27
|
|
20250416,105200,175688065,9020,9020,9020,9020,0
|
|
20250416,105100,175688065,9020,9020,9020,9020,10
|
|
20250416,105000,175597865,9020,9020,9020,9020,0
|
|
20250416,104900,175597865,9020,9020,9020,9020,9
|
|
20250416,104800,175516685,9020,9020,9020,9020,0
|
|
20250416,104700,175516685,9020,9020,9020,9020,0
|
|
20250416,104600,175516685,9020,9020,9020,9020,0
|
|
20250416,104500,175516685,9020,9020,9020,9020,4
|
|
20250416,104400,175480605,8990,8990,8990,8990,0
|
|
20250416,104300,175480605,8990,9000,9020,8990,31
|
|
20250416,104200,175201835,9000,9000,9000,9000,10
|
|
20250416,104100,175111835,9020,9010,9020,9000,189
|
|
20250416,104000,173410435,9020,9020,9020,9020,6
|
|
20250416,103900,173356315,9020,9020,9020,9020,0
|
|
20250416,103800,173356315,9020,9020,9020,9020,111
|
|
20250416,103700,172355095,9030,9030,9030,9030,0
|
|
20250416,103600,172355095,9030,9030,9030,9030,3
|
|
20250416,103500,172328005,9020,9020,9020,9020,0
|
|
20250416,103400,172328005,9020,9020,9020,9020,0
|
|
20250416,103300,172328005,9020,9020,9020,9020,14
|
|
20250416,103200,172201725,9020,9020,9020,9020,11
|
|
20250416,103100,172102505,9020,9020,9020,9020,0
|
|
20250416,103000,172102505,9020,9020,9020,9020,12
|
|
20250416,102900,171994265,9020,9020,9020,9020,0
|
|
20250416,102800,171994265,9020,9020,9020,9020,0
|
|
20250416,102700,171994265,9020,9010,9020,9010,2
|
|
20250416,102600,171976235,9030,9020,9030,9020,2
|
|
20250416,102500,171958185,9010,9010,9010,9010,2
|
|
20250416,102400,171940165,9030,9020,9030,9020,389
|
|
20250416,102300,168431365,9020,9020,9020,9020,114
|
|
20250416,102200,167403085,9020,9020,9020,9020,176
|
|
20250416,102100,165815565,9030,9030,9030,9030,9
|
|
20250416,102000,165734295,9040,9040,9040,9040,26
|
|
20250416,101900,165499255,9030,9030,9030,9030,0
|
|
20250416,101800,165499255,9030,9030,9030,9030,15
|
|
20250416,101700,165363805,9030,9030,9030,9030,0
|
|
20250416,101600,165363805,9030,9030,9030,9030,85
|
|
20250416,101500,164596255,9050,9050,9050,9050,0
|
|
20250416,101400,164596255,9050,9050,9050,9050,0
|
|
20250416,101300,164596255,9050,9040,9050,9040,9
|
|
20250416,101200,164514885,9040,9030,9040,9030,12
|
|
20250416,101100,164406515,9030,9030,9030,9030,1
|
|
20250416,101000,164397485,9050,9020,9050,9020,6
|
|
20250416,100900,164343255,9030,9030,9030,9030,41
|
|
20250416,100800,163973025,9035,9035,9035,9035,2
|
|
20250416,100700,163954955,9040,9040,9040,9040,11
|
|
20250416,100600,163855515,9045,9045,9045,9045,13
|
|
20250416,100500,163737930,9045,9045,9045,9045,3
|
|
20250416,100400,163710795,9045,9045,9045,9040,44
|
|
20250416,100300,163312895,9045,9050,9050,9045,87
|
|
20250416,100200,162525560,9050,9040,9050,9040,6
|
|
20250416,100100,162471280,9050,9030,9050,9030,372
|
|
20250416,100000,159111900,9030,9030,9030,9030,645
|
|
20250416,095900,153287550,9040,9040,9040,9040,0
|
|
20250416,095800,153287550,9040,9040,9040,9040,363
|
|
20250416,095700,150006030,9040,9040,9040,9040,0
|
|
20250416,095600,150006030,9040,9050,9050,9040,54
|
|
20250416,095500,149517850,9050,9030,9050,9030,200
|
|
20250416,095400,147708200,9050,9050,9050,9050,16
|
|
20250416,095300,147563400,9050,9040,9050,9030,1378
|
|
20250416,095200,135111260,9020,9040,9040,9020,2
|
|
20250416,095100,135093200,9020,9020,9040,9010,680
|
|
20250416,095000,128966300,9040,9040,9040,9040,447
|
|
20250416,094900,124925420,9020,9040,9040,9010,341
|
|
20250416,094800,121849490,9040,9040,9040,9040,67
|
|
20250416,094700,121243810,9050,9080,9080,9050,147
|
|
20250416,094600,119910460,9080,9080,9080,9080,22
|
|
20250416,094500,119710700,9080,9060,9080,9060,104
|
|
20250416,094400,118768440,9060,9040,9080,9040,259
|
|
20250416,094300,116420140,9040,9070,9070,9020,329
|
|
20250416,094200,113446340,9040,9070,9070,9040,5
|
|
20250416,094100,113401050,9030,9040,9040,9030,500
|
|
20250416,094000,108885620,9070,9050,9070,9050,106
|
|
20250416,093900,107926220,9050,9030,9050,9030,14
|
|
20250416,093800,107799720,9030,9060,9060,9030,30
|
|
20250416,093700,107528030,9070,9070,9070,9070,0
|
|
20250416,093600,107528030,9070,9060,9070,9040,1641
|
|
20250416,093500,92660390,9070,9080,9080,9070,12
|
|
20250416,093400,92551530,9090,9090,9090,9090,1003
|
|
20250416,093300,83434260,9090,9090,9090,9090,0
|
|
20250416,093200,83434260,9090,9020,9090,9020,1499
|
|
20250416,093100,69850210,9020,9050,9050,9000,70
|
|
20250416,093000,69219690,9010,9000,9060,9000,383
|
|
20250416,092900,65761300,8980,8990,8990,8980,1100
|
|
20250416,092800,55881530,8990,9000,9000,8990,600
|
|
20250416,092700,50485020,9000,9000,9000,9000,370
|
|
20250416,092600,47155020,9010,9010,9010,9010,0
|
|
20250416,092500,47155020,9010,9000,9010,9000,201
|
|
20250416,092400,45345420,9010,9010,9010,9010,0
|
|
20250416,092300,45345420,9010,9010,9010,9010,40
|
|
20250416,092200,44985020,9020,9010,9020,9000,1212
|
|
20250416,092100,34062960,8980,8980,8980,8980,0
|
|
20250416,092000,34062960,8980,8980,8980,8980,10
|
|
20250416,091900,33973160,8980,9000,9010,8980,457
|
|
20250416,091800,29867560,9000,9000,9000,9000,0
|
|
20250416,091700,29867560,9000,9010,9010,9000,2
|
|
20250416,091600,29849550,8980,9010,9020,8980,58
|
|
20250416,091500,29328600,9030,9030,9030,9030,0
|
|
20250416,091400,29328600,9030,9030,9030,9030,0
|
|
20250416,091300,29328600,9030,9010,9030,9010,2
|
|
20250416,091200,29310560,8980,9040,9040,8980,523
|
|
20250416,091100,24596490,9060,9040,9060,9040,5
|
|
20250416,091000,24551260,9060,9040,9060,9030,29
|
|
20250416,090900,24289250,9040,9010,9060,9010,679
|
|
20250416,090800,18142880,9030,8990,9030,8990,62
|
|
20250416,090700,17584780,8970,9000,9010,8970,474
|
|
20250416,090600,13331670,9010,8950,9040,8950,254
|
|
20250416,090500,11056650,8950,8950,8980,8950,122
|
|
20250416,090400,9964720,8950,8990,8990,8950,2
|
|
20250416,090300,9946780,8950,8950,8950,8930,505
|
|
20250416,090200,5436830,8930,8930,8930,8930,0
|
|
20250416,090100,5436830,8930,8930,8930,8930,100
|
|
20250416,090000,4543830,8910,9060,9060,8910,502
|