648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,194500,228071740,8930,8930,8930,8930,140
|
|
20250417,194400,228071740,8930,8930,8930,8930,0
|
|
20250417,194300,228071740,8930,8930,8930,8930,0
|
|
20250417,194200,228071740,8930,8930,8930,8930,0
|
|
20250417,194100,228071740,8930,8930,8930,8930,0
|
|
20250417,194000,228071740,8930,8930,8930,8930,0
|
|
20250417,193900,228071740,8930,8930,8930,8930,0
|
|
20250417,193800,228071740,8930,8930,8930,8930,0
|
|
20250417,193700,228071740,8930,8930,8930,8930,0
|
|
20250417,193600,228071740,8930,8930,8930,8930,0
|
|
20250417,193500,228071740,8930,8930,8930,8930,0
|
|
20250417,193400,228071740,8930,8930,8930,8930,0
|
|
20250417,193300,228071740,8930,8930,8930,8930,0
|
|
20250417,193200,228071740,8930,8930,8930,8930,0
|
|
20250417,193100,228071740,8930,8930,8930,8930,0
|
|
20250417,193000,228071740,8930,8930,8930,8930,0
|
|
20250417,192900,228071740,8930,8930,8930,8930,0
|
|
20250417,192800,228071740,8930,8930,8930,8930,0
|
|
20250417,192700,228071740,8930,8930,8930,8930,0
|
|
20250417,192600,228071740,8930,8930,8930,8930,0
|
|
20250417,192500,228071740,8930,8930,8930,8930,0
|
|
20250417,192400,228071740,8930,8930,8930,8930,0
|
|
20250417,192300,228071740,8930,8930,8930,8930,0
|
|
20250417,192200,228071740,8930,8930,8930,8930,0
|
|
20250417,192100,228071740,8930,8930,8930,8930,0
|
|
20250417,192000,228071740,8930,8930,8930,8930,0
|
|
20250417,191900,228071740,8930,8930,8930,8930,0
|
|
20250417,191800,228071740,8930,8930,8930,8930,0
|
|
20250417,191700,228071740,8930,8930,8930,8930,0
|
|
20250417,191600,228071740,8930,8930,8930,8930,0
|
|
20250417,191500,228071740,8930,8930,8930,8930,140
|
|
20250417,191400,228071740,8930,8930,8930,8930,0
|
|
20250417,191300,228071740,8930,8930,8930,8930,0
|
|
20250417,191200,228071740,8930,8930,8930,8930,0
|
|
20250417,191100,228071740,8930,8930,8930,8930,0
|
|
20250417,191000,228071740,8930,8930,8930,8930,0
|
|
20250417,190900,228071740,8930,8930,8930,8930,0
|
|
20250417,190800,228071740,8930,8930,8930,8930,0
|
|
20250417,190700,228071740,8930,8930,8930,8930,0
|
|
20250417,190600,228071740,8930,8930,8930,8930,0
|
|
20250417,190500,228071740,8930,8930,8930,8930,0
|
|
20250417,190400,228071740,8930,8930,8930,8930,0
|
|
20250417,190300,228071740,8930,8930,8930,8930,0
|
|
20250417,190200,228071740,8930,8930,8930,8930,0
|
|
20250417,190100,228071740,8930,8930,8930,8930,0
|
|
20250417,190000,228071740,8930,8930,8930,8930,0
|
|
20250417,185900,228071740,8930,8930,8930,8930,0
|
|
20250417,185800,228071740,8930,8930,8930,8930,0
|
|
20250417,185700,228071740,8930,8930,8930,8930,0
|
|
20250417,185600,228071740,8930,8930,8930,8930,0
|
|
20250417,185500,228071740,8930,8930,8930,8930,0
|
|
20250417,185400,228071740,8930,8930,8930,8930,0
|
|
20250417,185300,228071740,8930,8930,8930,8930,0
|
|
20250417,185200,228071740,8930,8930,8930,8930,0
|
|
20250417,185100,228071740,8930,8930,8930,8930,0
|
|
20250417,185000,228071740,8930,8930,8930,8930,0
|
|
20250417,184900,228071740,8930,8930,8930,8930,0
|
|
20250417,184800,228071740,8930,8930,8930,8930,0
|
|
20250417,184700,228071740,8930,8930,8930,8930,0
|
|
20250417,184600,228071740,8930,8930,8930,8930,0
|
|
20250417,184500,228071740,8930,8930,8930,8930,140
|
|
20250417,184400,228071740,8930,8930,8930,8930,0
|
|
20250417,184300,228071740,8930,8930,8930,8930,0
|
|
20250417,184200,228071740,8930,8930,8930,8930,0
|
|
20250417,184100,228071740,8930,8930,8930,8930,0
|
|
20250417,184000,228071740,8930,8930,8930,8930,0
|
|
20250417,183900,228071740,8930,8930,8930,8930,0
|
|
20250417,183800,228071740,8930,8930,8930,8930,0
|
|
20250417,183700,228071740,8930,8930,8930,8930,0
|
|
20250417,183600,228071740,8930,8930,8930,8930,0
|
|
20250417,183500,228071740,8930,8930,8930,8930,0
|
|
20250417,183400,228071740,8930,8930,8930,8930,0
|
|
20250417,183300,228071740,8930,8930,8930,8930,0
|
|
20250417,183200,228071740,8930,8930,8930,8930,0
|
|
20250417,183100,228071740,8930,8930,8930,8930,0
|
|
20250417,183000,228071740,8930,8930,8930,8930,0
|
|
20250417,182900,228071740,8930,8930,8930,8930,0
|
|
20250417,182800,228071740,8930,8930,8930,8930,0
|
|
20250417,182700,228071740,8930,8930,8930,8930,0
|
|
20250417,182600,228071740,8930,8930,8930,8930,0
|
|
20250417,182500,228071740,8930,8930,8930,8930,0
|
|
20250417,182400,228071740,8930,8930,8930,8930,0
|
|
20250417,182300,228071740,8930,8930,8930,8930,0
|
|
20250417,182200,228071740,8930,8930,8930,8930,0
|
|
20250417,182100,228071740,8930,8930,8930,8930,0
|
|
20250417,182000,228071740,8930,8930,8930,8930,0
|
|
20250417,181900,228071740,8930,8930,8930,8930,0
|
|
20250417,181800,228071740,8930,8930,8930,8930,0
|
|
20250417,181700,228071740,8930,8930,8930,8930,0
|
|
20250417,181600,228071740,8930,8930,8930,8930,0
|
|
20250417,181500,228071740,8930,8930,8930,8930,140
|
|
20250417,181400,228071740,8930,8930,8930,8930,0
|
|
20250417,181300,228071740,8930,8930,8930,8930,0
|
|
20250417,181200,228071740,8930,8930,8930,8930,0
|
|
20250417,181100,228071740,8930,8930,8930,8930,0
|
|
20250417,181000,228071740,8930,8930,8930,8930,0
|
|
20250417,180900,228071740,8930,8930,8930,8930,0
|
|
20250417,180800,228071740,8930,8930,8930,8930,0
|
|
20250417,180700,228071740,8930,8930,8930,8930,0
|
|
20250417,180600,228071740,8930,8930,8930,8930,0
|
|
20250417,180500,228071740,8930,8930,8930,8930,0
|
|
20250417,180400,228071740,8930,8930,8930,8930,0
|
|
20250417,180300,228071740,8930,8930,8930,8930,0
|
|
20250417,180200,228071740,8930,8930,8930,8930,0
|
|
20250417,180100,228071740,8930,8930,8930,8930,0
|
|
20250417,180000,228071740,8930,8930,8930,8930,0
|
|
20250417,175900,228071740,8930,8930,8930,8930,0
|
|
20250417,175800,228071740,8930,8930,8930,8930,0
|
|
20250417,175700,228071740,8930,8930,8930,8930,0
|
|
20250417,175600,228071740,8930,8930,8930,8930,0
|
|
20250417,175500,228071740,8930,8930,8930,8930,0
|
|
20250417,175400,228071740,8930,8930,8930,8930,0
|
|
20250417,175300,228071740,8930,8930,8930,8930,0
|
|
20250417,175200,228071740,8930,8930,8930,8930,0
|
|
20250417,175100,228071740,8930,8930,8930,8930,0
|
|
20250417,175000,228071740,8930,8930,8930,8930,0
|
|
20250417,174900,228071740,8930,8930,8930,8930,0
|
|
20250417,174800,228071740,8930,8930,8930,8930,0
|
|
20250417,174700,228071740,8930,8930,8930,8930,0
|
|
20250417,174600,228071740,8930,8930,8930,8930,0
|
|
20250417,174500,228071740,8930,8930,8930,8930,140
|
|
20250417,174400,228071740,8930,8930,8930,8930,0
|
|
20250417,174300,228071740,8930,8930,8930,8930,0
|
|
20250417,174200,228071740,8930,8930,8930,8930,0
|
|
20250417,174100,228071740,8930,8930,8930,8930,0
|
|
20250417,174000,228071740,8930,8930,8930,8930,0
|
|
20250417,173900,228071740,8930,8930,8930,8930,0
|
|
20250417,173800,228071740,8930,8930,8930,8930,0
|
|
20250417,173700,228071740,8930,8930,8930,8930,0
|
|
20250417,173600,228071740,8930,8930,8930,8930,0
|
|
20250417,173500,228071740,8930,8930,8930,8930,0
|
|
20250417,173400,228071740,8930,8930,8930,8930,0
|
|
20250417,173300,228071740,8930,8930,8930,8930,0
|
|
20250417,173200,228071740,8930,8930,8930,8930,0
|
|
20250417,173100,228071740,8930,8930,8930,8930,0
|
|
20250417,173000,228071740,8930,8930,8930,8930,0
|
|
20250417,172900,228071740,8930,8930,8930,8930,0
|
|
20250417,172800,228071740,8930,8930,8930,8930,0
|
|
20250417,172700,228071740,8930,8930,8930,8930,0
|
|
20250417,172600,228071740,8930,8930,8930,8930,0
|
|
20250417,172500,228071740,8930,8930,8930,8930,0
|
|
20250417,172400,228071740,8930,8930,8930,8930,0
|
|
20250417,172300,228071740,8930,8930,8930,8930,0
|
|
20250417,172200,228071740,8930,8930,8930,8930,0
|
|
20250417,172100,228071740,8930,8930,8930,8930,0
|
|
20250417,172000,228071740,8930,8930,8930,8930,0
|
|
20250417,171900,228071740,8930,8930,8930,8930,0
|
|
20250417,171800,228071740,8930,8930,8930,8930,0
|
|
20250417,171700,228071740,8930,8930,8930,8930,0
|
|
20250417,171600,228071740,8930,8930,8930,8930,0
|
|
20250417,171500,228071740,8930,8930,8930,8930,140
|
|
20250417,171400,228071740,8930,8930,8930,8930,0
|
|
20250417,171300,228071740,8930,8930,8930,8930,0
|
|
20250417,171200,228071740,8930,8930,8930,8930,0
|
|
20250417,171100,228071740,8930,8930,8930,8930,0
|
|
20250417,171000,228071740,8930,8930,8930,8930,0
|
|
20250417,170900,228071740,8930,8930,8930,8930,0
|
|
20250417,170800,228071740,8930,8930,8930,8930,0
|
|
20250417,170700,228071740,8930,8930,8930,8930,0
|
|
20250417,170600,228071740,8930,8930,8930,8930,0
|
|
20250417,170500,228071740,8930,8930,8930,8930,0
|
|
20250417,170400,228071740,8930,8930,8930,8930,0
|
|
20250417,170300,228071740,8930,8930,8930,8930,0
|
|
20250417,170200,228071740,8930,8930,8930,8930,0
|
|
20250417,170100,228071740,8930,8930,8930,8930,0
|
|
20250417,170000,228071740,8930,8930,8930,8930,0
|
|
20250417,165900,228071740,8930,8930,8930,8930,0
|
|
20250417,165800,228071740,8930,8930,8930,8930,0
|
|
20250417,165700,228071740,8930,8930,8930,8930,0
|
|
20250417,165600,228071740,8930,8930,8930,8930,0
|
|
20250417,165500,228071740,8930,8930,8930,8930,0
|
|
20250417,165400,228071740,8930,8930,8930,8930,0
|
|
20250417,165300,228071740,8930,8930,8930,8930,0
|
|
20250417,165200,228071740,8930,8930,8930,8930,0
|
|
20250417,165100,228071740,8930,8930,8930,8930,0
|
|
20250417,165000,228071740,8930,8930,8930,8930,0
|
|
20250417,164900,228071740,8930,8930,8930,8930,0
|
|
20250417,164800,228071740,8930,8930,8930,8930,0
|
|
20250417,164700,228071740,8930,8930,8930,8930,0
|
|
20250417,164600,228071740,8930,8930,8930,8930,0
|
|
20250417,164500,228071740,8930,8930,8930,8930,140
|
|
20250417,164400,228071740,8930,8930,8930,8930,0
|
|
20250417,164300,228071740,8930,8930,8930,8930,0
|
|
20250417,164200,228071740,8930,8930,8930,8930,0
|
|
20250417,164100,228071740,8930,8930,8930,8930,0
|
|
20250417,164000,228071740,8930,8930,8930,8930,0
|
|
20250417,163900,228071740,8930,8930,8930,8930,0
|
|
20250417,163800,228071740,8930,8930,8930,8930,0
|
|
20250417,163700,228071740,8930,8930,8930,8930,0
|
|
20250417,163600,228071740,8930,8930,8930,8930,0
|
|
20250417,163500,228071740,8930,8930,8930,8930,0
|
|
20250417,163400,228071740,8930,8930,8930,8930,0
|
|
20250417,163300,228071740,8930,8930,8930,8930,0
|
|
20250417,163200,228071740,8930,8930,8930,8930,0
|
|
20250417,163100,228071740,8930,8930,8930,8930,0
|
|
20250417,163000,228071740,8930,8930,8930,8930,0
|
|
20250417,162900,228071740,8930,8930,8930,8930,0
|
|
20250417,162800,228071740,8930,8930,8930,8930,0
|
|
20250417,162700,228071740,8930,8930,8930,8930,0
|
|
20250417,162600,228071740,8930,8930,8930,8930,0
|
|
20250417,162500,228071740,8930,8930,8930,8930,0
|
|
20250417,162400,228071740,8930,8930,8930,8930,0
|
|
20250417,162300,228071740,8930,8930,8930,8930,0
|
|
20250417,162200,228071740,8930,8930,8930,8930,0
|
|
20250417,162100,228071740,8930,8930,8930,8930,0
|
|
20250417,162000,228071740,8930,8930,8930,8930,0
|
|
20250417,161900,228071740,8930,8930,8930,8930,0
|
|
20250417,161800,228071740,8930,8930,8930,8930,0
|
|
20250417,161700,228071740,8930,8930,8930,8930,0
|
|
20250417,161600,228071740,8930,8930,8930,8930,0
|
|
20250417,161500,228071740,8930,8930,8930,8930,140
|
|
20250417,161400,228071740,8930,8930,8930,8930,0
|
|
20250417,161300,228071740,8930,8930,8930,8930,0
|
|
20250417,161200,228071740,8930,8930,8930,8930,0
|
|
20250417,161100,228071740,8930,8930,8930,8930,0
|
|
20250417,161000,228071740,8930,8930,8930,8930,0
|
|
20250417,160900,228071740,8930,8930,8930,8930,0
|
|
20250417,160800,228071740,8930,8930,8930,8930,0
|
|
20250417,160700,228071740,8930,8930,8930,8930,0
|
|
20250417,160600,228071740,8930,8930,8930,8930,0
|
|
20250417,160500,228071740,8930,8930,8930,8930,0
|
|
20250417,160400,228071740,8930,8930,8930,8930,0
|
|
20250417,160300,228071740,8930,8930,8930,8930,0
|
|
20250417,160200,228071740,8930,8930,8930,8930,0
|
|
20250417,160100,228071740,8930,8930,8930,8930,0
|
|
20250417,160000,228071740,8930,8930,8930,8930,0
|
|
20250417,155900,228071740,8930,8930,8930,8930,0
|
|
20250417,155800,228071740,8930,8930,8930,8930,0
|
|
20250417,155700,228071740,8930,8930,8930,8930,0
|
|
20250417,155600,228071740,8930,8930,8930,8930,0
|
|
20250417,155500,228071740,8930,8930,8930,8930,0
|
|
20250417,155400,228071740,8930,8930,8930,8930,0
|
|
20250417,155300,228071740,8930,8930,8930,8930,0
|
|
20250417,155200,228071740,8930,8930,8930,8930,0
|
|
20250417,155100,228071740,8930,8930,8930,8930,0
|
|
20250417,155000,228071740,8930,8930,8930,8930,0
|
|
20250417,154900,228071740,8930,8930,8930,8930,0
|
|
20250417,154800,228071740,8930,8930,8930,8930,0
|
|
20250417,154700,228071740,8930,8930,8930,8930,0
|
|
20250417,154600,228071740,8930,8930,8930,8930,0
|
|
20250417,154500,228071740,8930,8930,8930,8930,140
|
|
20250417,154400,228071740,8930,8930,8930,8930,0
|
|
20250417,154300,228071740,8930,8930,8930,8930,0
|
|
20250417,154200,228071740,8930,8930,8930,8930,0
|
|
20250417,154100,228071740,8930,8930,8930,8930,0
|
|
20250417,154000,228071740,8930,8930,8930,8930,0
|
|
20250417,153900,228071740,8930,8930,8930,8930,0
|
|
20250417,153800,228071740,8930,8930,8930,8930,0
|
|
20250417,153700,228071740,8930,8930,8930,8930,0
|
|
20250417,153600,228071740,8930,8930,8930,8930,0
|
|
20250417,153500,228071740,8930,8930,8930,8930,0
|
|
20250417,153400,228071740,8930,8930,8930,8930,0
|
|
20250417,153300,228071740,8930,8930,8930,8930,0
|
|
20250417,153200,228071740,8930,8930,8930,8930,0
|
|
20250417,153100,228071740,8930,8930,8930,8930,0
|
|
20250417,153000,228071740,8930,8930,8930,8930,140
|
|
20250417,152900,226821540,8920,8920,8920,8920,0
|
|
20250417,152800,226821540,8920,8920,8920,8920,0
|
|
20250417,152700,226821540,8920,8920,8920,8920,0
|
|
20250417,152600,226821540,8920,8920,8920,8920,0
|
|
20250417,152500,226821540,8920,8920,8920,8920,0
|
|
20250417,152400,226821540,8920,8920,8920,8920,0
|
|
20250417,152300,226821540,8920,8920,8920,8920,0
|
|
20250417,152200,226821540,8920,8920,8920,8920,0
|
|
20250417,152100,226821540,8920,8920,8920,8920,0
|
|
20250417,152000,226821540,8920,8920,8920,8920,0
|
|
20250417,151900,226821540,8920,8910,8920,8900,28
|
|
20250417,151800,226572150,8920,8930,8930,8920,54
|
|
20250417,151700,226090310,8930,8930,8930,8930,29
|
|
20250417,151600,225831340,8940,8940,8940,8940,1
|
|
20250417,151500,225822400,8940,8920,8940,8920,62
|
|
20250417,151400,225268340,8910,8910,8910,8910,0
|
|
20250417,151300,225268340,8910,8930,8930,8910,55
|
|
20250417,151200,224777210,8930,8930,8930,8930,0
|
|
20250417,151100,224777210,8930,8930,8930,8930,0
|
|
20250417,151000,224777210,8930,8910,8930,8910,242
|
|
20250417,150900,222619850,8910,8930,8930,8910,1431
|
|
20250417,150800,209865130,8930,8930,8940,8930,695
|
|
20250417,150700,203658430,8930,8930,8930,8920,66
|
|
20250417,150600,203069060,8930,8930,8930,8930,0
|
|
20250417,150500,203069060,8930,8920,8930,8920,136
|
|
20250417,150400,201855850,8930,8930,8930,8930,0
|
|
20250417,150300,201855850,8930,8930,8930,8930,0
|
|
20250417,150200,201855850,8930,8930,8930,8930,0
|
|
20250417,150100,201855850,8930,8930,8930,8930,460
|
|
20250417,150000,197748050,8930,8930,8930,8930,0
|
|
20250417,145900,197748050,8930,8930,8930,8930,0
|
|
20250417,145800,197748050,8930,8930,8930,8930,0
|
|
20250417,145700,197748050,8930,8930,8930,8930,0
|
|
20250417,145600,197748050,8930,8930,8930,8930,0
|
|
20250417,145500,197748050,8930,8930,8930,8930,0
|
|
20250417,145400,197748050,8930,8930,8930,8930,0
|
|
20250417,145300,197748050,8930,8930,8930,8930,0
|
|
20250417,145200,197748050,8930,8930,8930,8930,227
|
|
20250417,145100,195720940,8930,8930,8930,8930,0
|
|
20250417,145000,195720940,8930,8930,8930,8910,1223
|
|
20250417,144900,184803830,8930,8930,8930,8930,0
|
|
20250417,144800,184803830,8930,8930,8930,8930,0
|
|
20250417,144700,184803830,8930,8930,8930,8930,0
|
|
20250417,144600,184803830,8930,8920,8930,8920,42
|
|
20250417,144500,184429180,8920,8920,8920,8920,128
|
|
20250417,144400,183287420,8920,8920,8920,8920,46
|
|
20250417,144300,182877100,8920,8920,8920,8920,0
|
|
20250417,144200,182877100,8920,8920,8920,8920,0
|
|
20250417,144100,182877100,8920,8920,8920,8920,10
|
|
20250417,144000,182787900,8930,8910,8930,8910,3
|
|
20250417,143900,182761150,8920,8930,8930,8920,167
|
|
20250417,143800,181270650,8940,8940,8940,8940,0
|
|
20250417,143700,181270650,8940,8940,8940,8940,1
|
|
20250417,143600,181261710,8930,8930,8930,8930,0
|
|
20250417,143500,181261710,8930,8930,8930,8930,50
|
|
20250417,143400,180815210,8930,8930,8930,8930,0
|
|
20250417,143300,180815210,8930,8930,8930,8930,0
|
|
20250417,143200,180815210,8930,8930,8930,8930,0
|
|
20250417,143100,180815210,8930,8930,8930,8930,0
|
|
20250417,143000,180815210,8930,8940,8940,8930,55
|
|
20250417,142900,180323740,8940,8940,8940,8940,368
|
|
20250417,142800,177033820,8940,8940,8940,8940,8
|
|
20250417,142700,176962300,8940,8940,8940,8940,102
|
|
20250417,142600,176050420,8940,8940,8940,8940,8
|
|
20250417,142500,175978900,8940,8940,8940,8940,0
|
|
20250417,142400,175978900,8940,8940,8940,8940,0
|
|
20250417,142300,175978900,8940,8940,8940,8940,2
|
|
20250417,142200,175961020,8940,8940,8940,8940,10
|
|
20250417,142100,175871620,8940,8940,8940,8940,8
|
|
20250417,142000,175800100,8940,8940,8940,8940,0
|
|
20250417,141900,175800100,8940,8940,8940,8940,0
|
|
20250417,141800,175800100,8940,8940,8940,8940,0
|
|
20250417,141700,175800100,8940,8940,8940,8940,0
|
|
20250417,141600,175800100,8940,8940,8940,8940,0
|
|
20250417,141500,175800100,8940,8940,8940,8940,20
|
|
20250417,141400,175621300,8930,8930,8930,8930,0
|
|
20250417,141300,175621300,8930,8930,8930,8930,3
|
|
20250417,141200,175594510,8940,8940,8940,8940,0
|
|
20250417,141100,175594510,8940,8940,8940,8940,0
|
|
20250417,141000,175594510,8940,8940,8940,8940,0
|
|
20250417,140900,175594510,8940,8940,8940,8940,0
|
|
20250417,140800,175594510,8940,8940,8940,8940,203
|
|
20250417,140700,173779690,8940,8940,8940,8940,0
|
|
20250417,140600,173779690,8940,8920,8940,8920,100
|
|
20250417,140500,172886650,8920,8920,8920,8920,1
|
|
20250417,140400,172877730,8910,8910,8910,8910,0
|
|
20250417,140300,172877730,8910,8910,8910,8910,51
|
|
20250417,140200,172423320,8910,8910,8910,8910,0
|
|
20250417,140100,172423320,8910,8910,8910,8910,54
|
|
20250417,140000,171942180,8910,8910,8910,8910,125
|
|
20250417,135900,170828430,8910,8910,8910,8910,193
|
|
20250417,135800,169108800,8910,8910,8910,8910,0
|
|
20250417,135700,169108800,8910,8910,8910,8910,143
|
|
20250417,135600,167834670,8920,8920,8920,8920,0
|
|
20250417,135500,167834670,8920,8920,8920,8920,0
|
|
20250417,135400,167834670,8920,8920,8920,8920,20
|
|
20250417,135300,167656270,8910,8910,8910,8910,104
|
|
20250417,135200,166729630,8910,8910,8910,8910,0
|
|
20250417,135100,166729630,8910,8910,8910,8910,43
|
|
20250417,135000,166346500,8910,8910,8910,8910,2
|
|
20250417,134900,166328680,8910,8910,8910,8910,0
|
|
20250417,134800,166328680,8910,8910,8910,8910,0
|
|
20250417,134700,166328680,8910,8910,8910,8910,10
|
|
20250417,134600,166239580,8910,8910,8910,8910,0
|
|
20250417,134500,166239580,8910,8910,8910,8910,6
|
|
20250417,134400,166186120,8910,8910,8910,8910,0
|
|
20250417,134300,166186120,8910,8910,8910,8910,0
|
|
20250417,134200,166186120,8910,8910,8910,8910,0
|
|
20250417,134100,166186120,8910,8910,8910,8910,0
|
|
20250417,134000,166186120,8910,8910,8910,8910,0
|
|
20250417,133900,166186120,8910,8910,8910,8910,0
|
|
20250417,133800,166186120,8910,8910,8910,8910,0
|
|
20250417,133700,166186120,8910,8910,8910,8910,0
|
|
20250417,133600,166186120,8910,8910,8910,8910,0
|
|
20250417,133500,166186120,8910,8910,8910,8910,0
|
|
20250417,133400,166186120,8910,8910,8910,8910,1
|
|
20250417,133300,166177210,8900,8900,8900,8900,0
|
|
20250417,133200,166177210,8900,8900,8900,8900,0
|
|
20250417,133100,166177210,8900,8900,8900,8900,16
|
|
20250417,133000,166034810,8900,8900,8900,8900,0
|
|
20250417,132900,166034810,8900,8900,8900,8900,1023
|
|
20250417,132800,156930110,8910,8910,8910,8910,0
|
|
20250417,132700,156930110,8910,8910,8910,8910,0
|
|
20250417,132600,156930110,8910,8910,8910,8910,0
|
|
20250417,132500,156930110,8910,8910,8910,8910,0
|
|
20250417,132400,156930110,8910,8910,8910,8910,0
|
|
20250417,132300,156930110,8910,8910,8910,8910,0
|
|
20250417,132200,156930110,8910,8920,8920,8910,41
|
|
20250417,132100,156564780,8920,8920,8920,8920,7
|
|
20250417,132000,156502340,8920,8920,8920,8920,5
|
|
20250417,131900,156457740,8910,8910,8910,8910,0
|
|
20250417,131800,156457740,8910,8910,8910,8910,0
|
|
20250417,131700,156457740,8910,8910,8910,8910,0
|
|
20250417,131600,156457740,8910,8910,8910,8910,0
|
|
20250417,131500,156457740,8910,8910,8910,8910,0
|
|
20250417,131400,156457740,8910,8910,8910,8910,0
|
|
20250417,131300,156457740,8910,8910,8910,8910,0
|
|
20250417,131200,156457740,8910,8910,8910,8910,0
|
|
20250417,131100,156457740,8910,8910,8910,8910,0
|
|
20250417,131000,156457740,8910,8910,8910,8910,55
|
|
20250417,130900,155967690,8920,8920,8920,8920,0
|
|
20250417,130800,155967690,8920,8920,8920,8920,0
|
|
20250417,130700,155967690,8920,8920,8920,8920,0
|
|
20250417,130600,155967690,8920,8920,8920,8920,8
|
|
20250417,130500,155896330,8920,8920,8920,8920,0
|
|
20250417,130400,155896330,8920,8920,8920,8920,1
|
|
20250417,130300,155887410,8910,8910,8910,8910,0
|
|
20250417,130200,155887410,8910,8910,8910,8910,0
|
|
20250417,130100,155887410,8910,8910,8910,8910,0
|
|
20250417,130000,155887410,8910,8910,8910,8910,19
|
|
20250417,125900,155718120,8900,8900,8900,8900,0
|
|
20250417,125800,155718120,8900,8900,8900,8900,0
|
|
20250417,125700,155718120,8900,8900,8900,8900,0
|
|
20250417,125600,155718120,8900,8900,8900,8900,0
|
|
20250417,125500,155718120,8900,8900,8900,8900,11
|
|
20250417,125400,155620220,8900,8900,8900,8900,0
|
|
20250417,125300,155620220,8900,8900,8900,8900,0
|
|
20250417,125200,155620220,8900,8900,8900,8900,0
|
|
20250417,125100,155620220,8900,8900,8900,8900,0
|
|
20250417,125000,155620220,8900,8900,8900,8900,0
|
|
20250417,124900,155620220,8900,8900,8900,8900,397
|
|
20250417,124800,152086920,8920,8920,8920,8920,0
|
|
20250417,124700,152086920,8920,8920,8920,8920,0
|
|
20250417,124600,152086920,8920,8920,8920,8920,10
|
|
20250417,124500,151997720,8920,8920,8920,8920,9
|
|
20250417,124400,151917440,8920,8920,8920,8920,2
|
|
20250417,124300,151899600,8920,8920,8920,8920,0
|
|
20250417,124200,151899600,8920,8920,8920,8920,0
|
|
20250417,124100,151899600,8920,8920,8920,8920,0
|
|
20250417,124000,151899600,8920,8920,8920,8920,0
|
|
20250417,123900,151899600,8920,8920,8920,8920,0
|
|
20250417,123800,151899600,8920,8920,8920,8920,2
|
|
20250417,123700,151881760,8910,8910,8910,8910,0
|
|
20250417,123600,151881760,8910,8910,8910,8910,0
|
|
20250417,123500,151881760,8910,8910,8910,8910,134
|
|
20250417,123400,150687820,8900,8900,8900,8900,0
|
|
20250417,123300,150687820,8900,8900,8900,8900,19
|
|
20250417,123200,150518720,8900,8900,8900,8900,0
|
|
20250417,123100,150518720,8900,8900,8900,8900,0
|
|
20250417,123000,150518720,8900,8900,8900,8900,334
|
|
20250417,122900,147546120,8910,8910,8910,8910,0
|
|
20250417,122800,147546120,8910,8910,8910,8910,3
|
|
20250417,122700,147519390,8910,8910,8910,8910,8
|
|
20250417,122600,147448110,8900,8900,8900,8900,0
|
|
20250417,122500,147448110,8900,8900,8900,8900,0
|
|
20250417,122400,147448110,8900,8900,8900,8900,0
|
|
20250417,122300,147448110,8900,8900,8900,8900,0
|
|
20250417,122200,147448110,8900,8900,8900,8900,0
|
|
20250417,122100,147448110,8900,8900,8900,8900,0
|
|
20250417,122000,147448110,8900,8900,8900,8900,0
|
|
20250417,121900,147448110,8900,8900,8900,8900,567
|
|
20250417,121800,142401810,8900,8900,8900,8900,11
|
|
20250417,121700,142303910,8900,8900,8900,8900,40
|
|
20250417,121600,141947910,8890,8890,8890,8890,0
|
|
20250417,121500,141947910,8890,8890,8890,8890,105
|
|
20250417,121400,141014460,8910,8910,8910,8910,0
|
|
20250417,121300,141014460,8910,8910,8910,8910,2
|
|
20250417,121200,140996640,8910,8910,8910,8910,100
|
|
20250417,121100,140105640,8910,8910,8910,8910,8
|
|
20250417,121000,140034360,8910,8910,8910,8910,0
|
|
20250417,120900,140034360,8910,8910,8910,8910,0
|
|
20250417,120800,140034360,8910,8910,8910,8910,0
|
|
20250417,120700,140034360,8910,8910,8910,8910,2
|
|
20250417,120600,140016540,8910,8910,8910,8910,0
|
|
20250417,120500,140016540,8910,8910,8910,8910,1
|
|
20250417,120400,140007630,8880,8880,8880,8880,284
|
|
20250417,120300,137485710,8880,8880,8880,8880,8
|
|
20250417,120200,137414670,8880,8880,8880,8880,0
|
|
20250417,120100,137414670,8880,8880,8880,8880,0
|
|
20250417,120000,137414670,8880,8880,8880,8880,10
|
|
20250417,115900,137325870,8880,8880,8880,8880,0
|
|
20250417,115800,137325870,8880,8880,8880,8880,0
|
|
20250417,115700,137325870,8880,8890,8890,8880,320
|
|
20250417,115600,134484160,8880,8880,8880,8880,0
|
|
20250417,115500,134484160,8880,8880,8880,8880,200
|
|
20250417,115400,132708160,8890,8890,8890,8890,0
|
|
20250417,115300,132708160,8890,8890,8890,8890,0
|
|
20250417,115200,132708160,8890,8890,8890,8890,0
|
|
20250417,115100,132708160,8890,8890,8890,8890,0
|
|
20250417,115000,132708160,8890,8890,8890,8890,98
|
|
20250417,114900,131836940,8910,8910,8910,8910,0
|
|
20250417,114800,131836940,8910,8910,8910,8910,8
|
|
20250417,114700,131765660,8910,8910,8910,8910,13
|
|
20250417,114600,131649830,8910,8910,8910,8910,0
|
|
20250417,114500,131649830,8910,8910,8910,8910,2
|
|
20250417,114400,131632010,8910,8910,8910,8910,0
|
|
20250417,114300,131632010,8910,8910,8910,8910,0
|
|
20250417,114200,131632010,8910,8910,8910,8910,0
|
|
20250417,114100,131632010,8910,8910,8910,8910,0
|
|
20250417,114000,131632010,8910,8910,8910,8910,0
|
|
20250417,113900,131632010,8910,8910,8910,8910,48
|
|
20250417,113800,131204330,8920,8920,8920,8920,0
|
|
20250417,113700,131204330,8920,8930,8930,8890,668
|
|
20250417,113600,125253200,8940,8950,8950,8940,7
|
|
20250417,113500,125190610,8950,8950,8950,8950,11
|
|
20250417,113400,125092160,8950,8950,8950,8950,4
|
|
20250417,113300,125056360,8940,8950,8950,8940,7
|
|
20250417,113200,124993770,8950,8950,8950,8950,2
|
|
20250417,113100,124975870,8950,8950,8950,8950,3
|
|
20250417,113000,124949020,8950,8950,8950,8950,1
|
|
20250417,112900,124940070,8950,8950,8950,8950,1
|
|
20250417,112800,124931120,8950,8950,8950,8950,5
|
|
20250417,112700,124886370,8950,8950,8950,8950,1
|
|
20250417,112600,124877420,8950,8950,8950,8950,1
|
|
20250417,112500,124868470,8950,8950,8950,8950,3
|
|
20250417,112400,124841620,8950,8950,8950,8950,3
|
|
20250417,112300,124814770,8940,8940,8940,8940,0
|
|
20250417,112200,124814770,8940,8940,8940,8940,0
|
|
20250417,112100,124814770,8940,8950,8950,8940,20
|
|
20250417,112000,124635940,8950,8950,8950,8950,2
|
|
20250417,111900,124618040,8950,8950,8950,8950,4
|
|
20250417,111800,124582240,8950,8950,8950,8950,4
|
|
20250417,111700,124546440,8950,8950,8950,8950,303
|
|
20250417,111600,121834590,8950,8950,8950,8950,3
|
|
20250417,111500,121807740,8950,8950,8950,8950,1
|
|
20250417,111400,121798790,8950,8950,8950,8950,3
|
|
20250417,111300,121771940,8950,8950,8950,8950,3
|
|
20250417,111200,121745090,8950,8950,8950,8950,4
|
|
20250417,111100,121709290,8950,8950,8950,8950,3
|
|
20250417,111000,121682440,8950,8950,8950,8950,34
|
|
20250417,110900,121378140,8950,8950,8950,8950,4
|
|
20250417,110800,121342340,8950,8950,8950,8950,2
|
|
20250417,110700,121324440,8950,8950,8950,8950,1
|
|
20250417,110600,121315490,8940,8950,8950,8940,9
|
|
20250417,110500,121235000,8950,8950,8950,8950,1
|
|
20250417,110400,121226050,8940,8950,8950,8940,8
|
|
20250417,110300,121154480,8960,8950,8960,8950,3
|
|
20250417,110200,121127620,8950,8950,8960,8950,15
|
|
20250417,110100,120993360,8950,8950,8950,8950,9
|
|
20250417,110000,120912810,8950,8950,8950,8950,8
|
|
20250417,105900,120841210,8950,8960,8960,8950,116
|
|
20250417,105800,119801890,8960,8960,8960,8960,1
|
|
20250417,105700,119792930,8950,8950,8950,8950,1
|
|
20250417,105600,119783980,8950,8960,8960,8950,6
|
|
20250417,105500,119730260,8960,8960,8960,8960,2
|
|
20250417,105400,119712340,8960,8960,8960,8960,2
|
|
20250417,105300,119694420,8960,8960,8960,8960,3
|
|
20250417,105200,119667540,8960,8960,8960,8960,1
|
|
20250417,105100,119658580,8960,8960,8960,8960,3
|
|
20250417,105000,119631700,8960,8960,8960,8960,2
|
|
20250417,104900,119613780,8960,8960,8960,8960,3
|
|
20250417,104800,119586900,8960,8960,8960,8960,1
|
|
20250417,104700,119577940,8950,8950,8950,8950,0
|
|
20250417,104600,119577940,8950,8960,8960,8950,7
|
|
20250417,104500,119515270,8960,8960,8960,8960,6
|
|
20250417,104400,119461510,8960,8960,8960,8960,2
|
|
20250417,104300,119443590,8960,8960,8960,8960,3
|
|
20250417,104200,119416710,8960,8960,8960,8960,2
|
|
20250417,104100,119398790,8950,8950,8950,8950,0
|
|
20250417,104000,119398790,8950,8960,8960,8950,8
|
|
20250417,103900,119327150,8960,8960,8960,8960,3
|
|
20250417,103800,119300270,8960,8960,8960,8960,4
|
|
20250417,103700,119264430,8960,8960,8960,8960,1
|
|
20250417,103600,119255470,8950,8960,8960,8950,6
|
|
20250417,103500,119201750,8960,8960,8960,8960,3
|
|
20250417,103400,119174870,8960,8960,8960,8960,2
|
|
20250417,103300,119156950,8960,8960,8960,8960,3
|
|
20250417,103200,119130070,8960,8960,8960,8960,2
|
|
20250417,103100,119112150,8960,8960,8960,8960,2
|
|
20250417,103000,119094230,8950,8950,8950,8950,0
|
|
20250417,102900,119094230,8950,8960,8960,8950,6
|
|
20250417,102800,119040510,8960,8960,8960,8960,3
|
|
20250417,102700,119013630,8960,8960,8960,8960,3
|
|
20250417,102600,118986750,8960,8950,8960,8950,3
|
|
20250417,102500,118959890,8960,8960,8960,8960,2
|
|
20250417,102400,118941970,8960,8960,8960,8960,4
|
|
20250417,102300,118906130,8960,8960,8960,8960,2
|
|
20250417,102200,118888210,8960,8960,8960,8960,2
|
|
20250417,102100,118870290,8960,8960,8960,8960,2
|
|
20250417,102000,118852370,8960,8960,8960,8960,4
|
|
20250417,101900,118816530,8960,8960,8960,8960,4
|
|
20250417,101800,118780690,8960,8960,8960,8960,2
|
|
20250417,101700,118762770,8960,8960,8960,8960,2
|
|
20250417,101600,118744850,8960,8960,8960,8960,6
|
|
20250417,101500,118691090,8950,8950,8950,8950,0
|
|
20250417,101400,118691090,8950,8960,8960,8950,4
|
|
20250417,101300,118655270,8960,8960,8960,8960,54
|
|
20250417,101200,118171430,8960,8970,8970,8960,4
|
|
20250417,101100,118135570,8970,8970,8970,8970,0
|
|
20250417,101000,118135570,8970,8970,8970,8970,0
|
|
20250417,100900,118135570,8970,8950,8980,8940,114
|
|
20250417,100800,117115200,8960,8950,8980,8940,315
|
|
20250417,100700,114295820,8960,8960,8960,8960,0
|
|
20250417,100600,114295820,8960,8990,8990,8960,23
|
|
20250417,100500,114089460,8990,8990,8990,8990,7
|
|
20250417,100400,114026530,8990,8990,8990,8990,2
|
|
20250417,100300,114008550,8990,8990,8990,8990,7
|
|
20250417,100200,113945620,8990,8990,8990,8990,9
|
|
20250417,100100,113864710,8990,8990,8990,8990,1
|
|
20250417,100000,113855720,8970,8990,8990,8970,52
|
|
20250417,095900,113389240,8990,8980,8990,8980,22
|
|
20250417,095800,113191530,8980,8980,8980,8980,0
|
|
20250417,095700,113191530,8980,8980,8980,8980,2
|
|
20250417,095600,113173570,8970,8970,8970,8970,1
|
|
20250417,095500,113164600,8980,8980,8980,8980,2
|
|
20250417,095400,113146640,8980,8980,8980,8980,34
|
|
20250417,095300,112841320,8990,8990,8990,8990,8
|
|
20250417,095200,112769400,8990,8990,8990,8990,15
|
|
20250417,095100,112634550,8990,8980,8990,8960,177
|
|
20250417,095000,111045230,8980,8980,8980,8970,780
|
|
20250417,094900,104040840,8980,8980,8980,8980,10
|
|
20250417,094800,103951040,8980,8980,8980,8980,0
|
|
20250417,094700,103951040,8980,8980,8980,8980,10
|
|
20250417,094600,103861240,8980,8980,8980,8980,4
|
|
20250417,094500,103825320,8980,8980,8980,8980,13
|
|
20250417,094400,103708580,8980,8980,8980,8980,8
|
|
20250417,094300,103636740,8980,8960,8980,8960,10
|
|
20250417,094200,103546970,8960,8960,8960,8960,1
|
|
20250417,094100,103538010,8970,8990,8990,8970,171
|
|
20250417,094000,102003240,8990,8990,8990,8990,1008
|
|
20250417,093900,92941320,8980,8990,8990,8980,88
|
|
20250417,093800,92150220,8990,8970,8990,8970,84
|
|
20250417,093700,91395120,8980,9000,9000,8970,492
|
|
20250417,093600,86972050,9000,8990,9000,8990,218
|
|
20250417,093500,85010150,8990,8970,8990,8970,546
|
|
20250417,093400,80102030,8990,8940,8990,8940,1382
|
|
20250417,093300,67724760,8950,8930,8950,8930,123
|
|
20250417,093200,66626320,8960,8960,8960,8960,2
|
|
20250417,093100,66608400,8960,8950,8960,8950,100
|
|
20250417,093000,65712490,8960,8960,8960,8960,0
|
|
20250417,092900,65712490,8960,8930,8960,8930,4
|
|
20250417,092800,65676680,8960,8950,8960,8950,1111
|
|
20250417,092700,55733220,8960,8950,8960,8950,168
|
|
20250417,092600,54229610,8950,8950,8950,8950,1
|
|
20250417,092500,54220660,8920,8920,8920,8920,353
|
|
20250417,092400,51071900,8900,8900,8900,8900,2
|
|
20250417,092300,51054100,8920,8920,8920,8920,1
|
|
20250417,092200,51045180,8900,8900,8900,8900,0
|
|
20250417,092100,51045180,8900,8920,8950,8900,28
|
|
20250417,092000,50795470,8930,8920,8950,8920,21
|
|
20250417,091900,50607630,8920,8920,8940,8920,4
|
|
20250417,091800,50571930,8950,8920,8950,8920,1001
|
|
20250417,091700,41623340,8920,8920,8920,8920,0
|
|
20250417,091600,41623340,8920,8920,8920,8920,20
|
|
20250417,091500,41444940,8940,8940,8940,8940,0
|
|
20250417,091400,41444940,8940,8920,8940,8920,25
|
|
20250417,091300,41221480,8940,8900,8940,8900,212
|
|
20250417,091200,39331750,8890,8890,8910,8860,23
|
|
20250417,091100,39127450,8890,8890,8890,8860,432
|
|
20250417,091000,35288480,8910,8890,8910,8890,21
|
|
20250417,090900,35101390,8910,8890,8910,8890,82
|
|
20250417,090800,34370810,8910,8880,8910,8850,230
|
|
20250417,090700,32324930,8840,8850,8850,8840,1401
|
|
20250417,090600,19926090,8890,8890,8890,8880,3
|
|
20250417,090500,19899430,8890,8880,8890,8880,30
|
|
20250417,090400,19632830,8880,8880,8880,8880,80
|
|
20250417,090300,18922430,8880,8830,8880,8830,629
|
|
20250417,090200,13337700,8800,8800,8800,8800,0
|
|
20250417,090100,13337700,8800,8800,8800,8800,0
|
|
20250417,090000,13337700,8800,8730,8810,8730,1523
|