648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,194500,300771950,8890,8890,8890,8890,615
|
|
20250418,194400,300771950,8890,8890,8890,8890,0
|
|
20250418,194300,300771950,8890,8890,8890,8890,0
|
|
20250418,194200,300771950,8890,8890,8890,8890,0
|
|
20250418,194100,300771950,8890,8890,8890,8890,0
|
|
20250418,194000,300771950,8890,8890,8890,8890,0
|
|
20250418,193900,300771950,8890,8890,8890,8890,0
|
|
20250418,193800,300771950,8890,8890,8890,8890,0
|
|
20250418,193700,300771950,8890,8890,8890,8890,0
|
|
20250418,193600,300771950,8890,8890,8890,8890,0
|
|
20250418,193500,300771950,8890,8890,8890,8890,0
|
|
20250418,193400,300771950,8890,8890,8890,8890,0
|
|
20250418,193300,300771950,8890,8890,8890,8890,0
|
|
20250418,193200,300771950,8890,8890,8890,8890,0
|
|
20250418,193100,300771950,8890,8890,8890,8890,0
|
|
20250418,193000,300771950,8890,8890,8890,8890,0
|
|
20250418,192900,300771950,8890,8890,8890,8890,0
|
|
20250418,192800,300771950,8890,8890,8890,8890,0
|
|
20250418,192700,300771950,8890,8890,8890,8890,0
|
|
20250418,192600,300771950,8890,8890,8890,8890,0
|
|
20250418,192500,300771950,8890,8890,8890,8890,0
|
|
20250418,192400,300771950,8890,8890,8890,8890,0
|
|
20250418,192300,300771950,8890,8890,8890,8890,0
|
|
20250418,192200,300771950,8890,8890,8890,8890,0
|
|
20250418,192100,300771950,8890,8890,8890,8890,0
|
|
20250418,192000,300771950,8890,8890,8890,8890,0
|
|
20250418,191900,300771950,8890,8890,8890,8890,0
|
|
20250418,191800,300771950,8890,8890,8890,8890,0
|
|
20250418,191700,300771950,8890,8890,8890,8890,0
|
|
20250418,191600,300771950,8890,8890,8890,8890,0
|
|
20250418,191500,300771950,8890,8890,8890,8890,615
|
|
20250418,191400,300771950,8890,8890,8890,8890,0
|
|
20250418,191300,300771950,8890,8890,8890,8890,0
|
|
20250418,191200,300771950,8890,8890,8890,8890,0
|
|
20250418,191100,300771950,8890,8890,8890,8890,0
|
|
20250418,191000,300771950,8890,8890,8890,8890,0
|
|
20250418,190900,300771950,8890,8890,8890,8890,0
|
|
20250418,190800,300771950,8890,8890,8890,8890,0
|
|
20250418,190700,300771950,8890,8890,8890,8890,0
|
|
20250418,190600,300771950,8890,8890,8890,8890,0
|
|
20250418,190500,300771950,8890,8890,8890,8890,0
|
|
20250418,190400,300771950,8890,8890,8890,8890,0
|
|
20250418,190300,300771950,8890,8890,8890,8890,0
|
|
20250418,190200,300771950,8890,8890,8890,8890,0
|
|
20250418,190100,300771950,8890,8890,8890,8890,0
|
|
20250418,190000,300771950,8890,8890,8890,8890,0
|
|
20250418,185900,300771950,8890,8890,8890,8890,0
|
|
20250418,185800,300771950,8890,8890,8890,8890,0
|
|
20250418,185700,300771950,8890,8890,8890,8890,0
|
|
20250418,185600,300771950,8890,8890,8890,8890,0
|
|
20250418,185500,300771950,8890,8890,8890,8890,0
|
|
20250418,185400,300771950,8890,8890,8890,8890,0
|
|
20250418,185300,300771950,8890,8890,8890,8890,0
|
|
20250418,185200,300771950,8890,8890,8890,8890,0
|
|
20250418,185100,300771950,8890,8890,8890,8890,0
|
|
20250418,185000,300771950,8890,8890,8890,8890,0
|
|
20250418,184900,300771950,8890,8890,8890,8890,0
|
|
20250418,184800,300771950,8890,8890,8890,8890,0
|
|
20250418,184700,300771950,8890,8890,8890,8890,0
|
|
20250418,184600,300771950,8890,8890,8890,8890,0
|
|
20250418,184500,300771950,8890,8890,8890,8890,615
|
|
20250418,184400,300771950,8890,8890,8890,8890,0
|
|
20250418,184300,300771950,8890,8890,8890,8890,0
|
|
20250418,184200,300771950,8890,8890,8890,8890,0
|
|
20250418,184100,300771950,8890,8890,8890,8890,0
|
|
20250418,184000,300771950,8890,8890,8890,8890,0
|
|
20250418,183900,300771950,8890,8890,8890,8890,0
|
|
20250418,183800,300771950,8890,8890,8890,8890,0
|
|
20250418,183700,300771950,8890,8890,8890,8890,0
|
|
20250418,183600,300771950,8890,8890,8890,8890,0
|
|
20250418,183500,300771950,8890,8890,8890,8890,0
|
|
20250418,183400,300771950,8890,8890,8890,8890,0
|
|
20250418,183300,300771950,8890,8890,8890,8890,0
|
|
20250418,183200,300771950,8890,8890,8890,8890,0
|
|
20250418,183100,300771950,8890,8890,8890,8890,0
|
|
20250418,183000,300771950,8890,8890,8890,8890,0
|
|
20250418,182900,300771950,8890,8890,8890,8890,0
|
|
20250418,182800,300771950,8890,8890,8890,8890,0
|
|
20250418,182700,300771950,8890,8890,8890,8890,0
|
|
20250418,182600,300771950,8890,8890,8890,8890,0
|
|
20250418,182500,300771950,8890,8890,8890,8890,0
|
|
20250418,182400,300771950,8890,8890,8890,8890,0
|
|
20250418,182300,300771950,8890,8890,8890,8890,0
|
|
20250418,182200,300771950,8890,8890,8890,8890,0
|
|
20250418,182100,300771950,8890,8890,8890,8890,0
|
|
20250418,182000,300771950,8890,8890,8890,8890,0
|
|
20250418,181900,300771950,8890,8890,8890,8890,0
|
|
20250418,181800,300771950,8890,8890,8890,8890,0
|
|
20250418,181700,300771950,8890,8890,8890,8890,0
|
|
20250418,181600,300771950,8890,8890,8890,8890,0
|
|
20250418,181500,300771950,8890,8890,8890,8890,615
|
|
20250418,181400,300771950,8890,8890,8890,8890,0
|
|
20250418,181300,300771950,8890,8890,8890,8890,0
|
|
20250418,181200,300771950,8890,8890,8890,8890,0
|
|
20250418,181100,300771950,8890,8890,8890,8890,0
|
|
20250418,181000,300771950,8890,8890,8890,8890,0
|
|
20250418,180900,300771950,8890,8890,8890,8890,0
|
|
20250418,180800,300771950,8890,8890,8890,8890,0
|
|
20250418,180700,300771950,8890,8890,8890,8890,0
|
|
20250418,180600,300771950,8890,8890,8890,8890,0
|
|
20250418,180500,300771950,8890,8890,8890,8890,0
|
|
20250418,180400,300771950,8890,8890,8890,8890,0
|
|
20250418,180300,300771950,8890,8890,8890,8890,0
|
|
20250418,180200,300771950,8890,8890,8890,8890,0
|
|
20250418,180100,300771950,8890,8890,8890,8890,0
|
|
20250418,180000,300771950,8890,8890,8890,8890,0
|
|
20250418,175900,300771950,8890,8890,8890,8890,0
|
|
20250418,175800,300771950,8890,8890,8890,8890,0
|
|
20250418,175700,300771950,8890,8890,8890,8890,0
|
|
20250418,175600,300771950,8890,8890,8890,8890,0
|
|
20250418,175500,300771950,8890,8890,8890,8890,0
|
|
20250418,175400,300771950,8890,8890,8890,8890,0
|
|
20250418,175300,300771950,8890,8890,8890,8890,0
|
|
20250418,175200,300771950,8890,8890,8890,8890,0
|
|
20250418,175100,300771950,8890,8890,8890,8890,0
|
|
20250418,175000,300771950,8890,8890,8890,8890,0
|
|
20250418,174900,300771950,8890,8890,8890,8890,0
|
|
20250418,174800,300771950,8890,8890,8890,8890,0
|
|
20250418,174700,300771950,8890,8890,8890,8890,0
|
|
20250418,174600,300771950,8890,8890,8890,8890,0
|
|
20250418,174500,300771950,8890,8890,8890,8890,615
|
|
20250418,174400,300771950,8890,8890,8890,8890,0
|
|
20250418,174300,300771950,8890,8890,8890,8890,0
|
|
20250418,174200,300771950,8890,8890,8890,8890,0
|
|
20250418,174100,300771950,8890,8890,8890,8890,0
|
|
20250418,174000,300771950,8890,8890,8890,8890,0
|
|
20250418,173900,300771950,8890,8890,8890,8890,0
|
|
20250418,173800,300771950,8890,8890,8890,8890,0
|
|
20250418,173700,300771950,8890,8890,8890,8890,0
|
|
20250418,173600,300771950,8890,8890,8890,8890,0
|
|
20250418,173500,300771950,8890,8890,8890,8890,0
|
|
20250418,173400,300771950,8890,8890,8890,8890,0
|
|
20250418,173300,300771950,8890,8890,8890,8890,0
|
|
20250418,173200,300771950,8890,8890,8890,8890,0
|
|
20250418,173100,300771950,8890,8890,8890,8890,0
|
|
20250418,173000,300771950,8890,8890,8890,8890,0
|
|
20250418,172900,300771950,8890,8890,8890,8890,0
|
|
20250418,172800,300771950,8890,8890,8890,8890,0
|
|
20250418,172700,300771950,8890,8890,8890,8890,0
|
|
20250418,172600,300771950,8890,8890,8890,8890,0
|
|
20250418,172500,300771950,8890,8890,8890,8890,0
|
|
20250418,172400,300771950,8890,8890,8890,8890,0
|
|
20250418,172300,300771950,8890,8890,8890,8890,0
|
|
20250418,172200,300771950,8890,8890,8890,8890,0
|
|
20250418,172100,300771950,8890,8890,8890,8890,0
|
|
20250418,172000,300771950,8890,8890,8890,8890,0
|
|
20250418,171900,300771950,8890,8890,8890,8890,0
|
|
20250418,171800,300771950,8890,8890,8890,8890,0
|
|
20250418,171700,300771950,8890,8890,8890,8890,0
|
|
20250418,171600,300771950,8890,8890,8890,8890,0
|
|
20250418,171500,300771950,8890,8890,8890,8890,615
|
|
20250418,171400,300771950,8890,8890,8890,8890,0
|
|
20250418,171300,300771950,8890,8890,8890,8890,0
|
|
20250418,171200,300771950,8890,8890,8890,8890,0
|
|
20250418,171100,300771950,8890,8890,8890,8890,0
|
|
20250418,171000,300771950,8890,8890,8890,8890,0
|
|
20250418,170900,300771950,8890,8890,8890,8890,0
|
|
20250418,170800,300771950,8890,8890,8890,8890,0
|
|
20250418,170700,300771950,8890,8890,8890,8890,0
|
|
20250418,170600,300771950,8890,8890,8890,8890,0
|
|
20250418,170500,300771950,8890,8890,8890,8890,0
|
|
20250418,170400,300771950,8890,8890,8890,8890,0
|
|
20250418,170300,300771950,8890,8890,8890,8890,0
|
|
20250418,170200,300771950,8890,8890,8890,8890,0
|
|
20250418,170100,300771950,8890,8890,8890,8890,0
|
|
20250418,170000,300771950,8890,8890,8890,8890,0
|
|
20250418,165900,300771950,8890,8890,8890,8890,0
|
|
20250418,165800,300771950,8890,8890,8890,8890,0
|
|
20250418,165700,300771950,8890,8890,8890,8890,0
|
|
20250418,165600,300771950,8890,8890,8890,8890,0
|
|
20250418,165500,300771950,8890,8890,8890,8890,0
|
|
20250418,165400,300771950,8890,8890,8890,8890,0
|
|
20250418,165300,300771950,8890,8890,8890,8890,0
|
|
20250418,165200,300771950,8890,8890,8890,8890,0
|
|
20250418,165100,300771950,8890,8890,8890,8890,0
|
|
20250418,165000,300771950,8890,8890,8890,8890,0
|
|
20250418,164900,300771950,8890,8890,8890,8890,0
|
|
20250418,164800,300771950,8890,8890,8890,8890,0
|
|
20250418,164700,300771950,8890,8890,8890,8890,0
|
|
20250418,164600,300771950,8890,8890,8890,8890,0
|
|
20250418,164500,300771950,8890,8890,8890,8890,615
|
|
20250418,164400,300771950,8890,8890,8890,8890,0
|
|
20250418,164300,300771950,8890,8890,8890,8890,0
|
|
20250418,164200,300771950,8890,8890,8890,8890,0
|
|
20250418,164100,300771950,8890,8890,8890,8890,0
|
|
20250418,164000,300771950,8890,8890,8890,8890,0
|
|
20250418,163900,300771950,8890,8890,8890,8890,0
|
|
20250418,163800,300771950,8890,8890,8890,8890,0
|
|
20250418,163700,300771950,8890,8890,8890,8890,0
|
|
20250418,163600,300771950,8890,8890,8890,8890,0
|
|
20250418,163500,300771950,8890,8890,8890,8890,0
|
|
20250418,163400,300771950,8890,8890,8890,8890,0
|
|
20250418,163300,300771950,8890,8890,8890,8890,0
|
|
20250418,163200,300771950,8890,8890,8890,8890,0
|
|
20250418,163100,300771950,8890,8890,8890,8890,0
|
|
20250418,163000,300771950,8890,8890,8890,8890,0
|
|
20250418,162900,300771950,8890,8890,8890,8890,0
|
|
20250418,162800,300771950,8890,8890,8890,8890,0
|
|
20250418,162700,300771950,8890,8890,8890,8890,0
|
|
20250418,162600,300771950,8890,8890,8890,8890,0
|
|
20250418,162500,300771950,8890,8890,8890,8890,0
|
|
20250418,162400,300771950,8890,8890,8890,8890,0
|
|
20250418,162300,300771950,8890,8890,8890,8890,0
|
|
20250418,162200,300771950,8890,8890,8890,8890,0
|
|
20250418,162100,300771950,8890,8890,8890,8890,0
|
|
20250418,162000,300771950,8890,8890,8890,8890,0
|
|
20250418,161900,300771950,8890,8890,8890,8890,0
|
|
20250418,161800,300771950,8890,8890,8890,8890,0
|
|
20250418,161700,300771950,8890,8890,8890,8890,0
|
|
20250418,161600,300771950,8890,8890,8890,8890,0
|
|
20250418,161500,300771950,8890,8890,8890,8890,615
|
|
20250418,161400,300771950,8890,8890,8890,8890,0
|
|
20250418,161300,300771950,8890,8890,8890,8890,0
|
|
20250418,161200,300771950,8890,8890,8890,8890,0
|
|
20250418,161100,300771950,8890,8890,8890,8890,0
|
|
20250418,161000,300771950,8890,8890,8890,8890,0
|
|
20250418,160900,300771950,8890,8890,8890,8890,0
|
|
20250418,160800,300771950,8890,8890,8890,8890,0
|
|
20250418,160700,300771950,8890,8890,8890,8890,0
|
|
20250418,160600,300771950,8890,8890,8890,8890,0
|
|
20250418,160500,300771950,8890,8890,8890,8890,0
|
|
20250418,160400,300771950,8890,8890,8890,8890,0
|
|
20250418,160300,300771950,8890,8890,8890,8890,0
|
|
20250418,160200,300771950,8890,8890,8890,8890,0
|
|
20250418,160100,300771950,8890,8890,8890,8890,0
|
|
20250418,160000,300771950,8890,8890,8890,8890,0
|
|
20250418,155900,300771950,8890,8890,8890,8890,0
|
|
20250418,155800,300771950,8890,8890,8890,8890,0
|
|
20250418,155700,300771950,8890,8890,8890,8890,0
|
|
20250418,155600,300771950,8890,8890,8890,8890,0
|
|
20250418,155500,300771950,8890,8890,8890,8890,0
|
|
20250418,155400,300771950,8890,8890,8890,8890,0
|
|
20250418,155300,300771950,8890,8890,8890,8890,0
|
|
20250418,155200,300771950,8890,8890,8890,8890,0
|
|
20250418,155100,300771950,8890,8890,8890,8890,0
|
|
20250418,155000,300771950,8890,8890,8890,8890,0
|
|
20250418,154900,300771950,8890,8890,8890,8890,0
|
|
20250418,154800,300771950,8890,8890,8890,8890,0
|
|
20250418,154700,300771950,8890,8890,8890,8890,0
|
|
20250418,154600,300771950,8890,8890,8890,8890,0
|
|
20250418,154500,300771950,8890,8890,8890,8890,615
|
|
20250418,154400,300771950,8890,8890,8890,8890,0
|
|
20250418,154300,300771950,8890,8890,8890,8890,0
|
|
20250418,154200,300771950,8890,8890,8890,8890,0
|
|
20250418,154100,300771950,8890,8890,8890,8890,0
|
|
20250418,154000,300771950,8890,8890,8890,8890,0
|
|
20250418,153900,300771950,8890,8890,8890,8890,0
|
|
20250418,153800,300771950,8890,8890,8890,8890,0
|
|
20250418,153700,300771950,8890,8890,8890,8890,0
|
|
20250418,153600,300771950,8890,8890,8890,8890,0
|
|
20250418,153500,300771950,8890,8890,8890,8890,0
|
|
20250418,153400,300771950,8890,8890,8890,8890,0
|
|
20250418,153300,300771950,8890,8890,8890,8890,0
|
|
20250418,153200,300771950,8890,8890,8890,8890,0
|
|
20250418,153100,300771950,8890,8890,8890,8890,0
|
|
20250418,153000,300771950,8890,8890,8890,8890,615
|
|
20250418,152900,295304600,8890,8890,8890,8890,0
|
|
20250418,152800,295304600,8890,8890,8890,8890,0
|
|
20250418,152700,295304600,8890,8890,8890,8890,0
|
|
20250418,152600,295304600,8890,8890,8890,8890,0
|
|
20250418,152500,295304600,8890,8890,8890,8890,0
|
|
20250418,152400,295304600,8890,8890,8890,8890,0
|
|
20250418,152300,295304600,8890,8890,8890,8890,0
|
|
20250418,152200,295304600,8890,8890,8890,8890,0
|
|
20250418,152100,295304600,8890,8890,8890,8890,0
|
|
20250418,152000,295304600,8890,8890,8890,8890,0
|
|
20250418,151900,295304600,8890,8890,8890,8850,5
|
|
20250418,151800,295260190,8880,8880,8880,8850,471
|
|
20250418,151700,291079760,8870,8870,8870,8870,100
|
|
20250418,151600,290192760,8870,8870,8870,8860,97
|
|
20250418,151500,289333320,8860,8860,8860,8860,4
|
|
20250418,151400,289297880,8870,8840,8870,8840,171
|
|
20250418,151300,287783260,8840,8840,8840,8840,0
|
|
20250418,151200,287783260,8840,8840,8840,8840,0
|
|
20250418,151100,287783260,8840,8840,8840,8840,0
|
|
20250418,151000,287783260,8840,8840,8840,8840,0
|
|
20250418,150900,287783260,8840,8840,8840,8840,50
|
|
20250418,150800,287341260,8830,8830,8830,8830,0
|
|
20250418,150700,287341260,8830,8830,8830,8830,0
|
|
20250418,150600,287341260,8830,8830,8830,8830,50
|
|
20250418,150500,286899760,8830,8830,8830,8830,0
|
|
20250418,150400,286899760,8830,8830,8830,8830,0
|
|
20250418,150300,286899760,8830,8830,8830,8830,100
|
|
20250418,150200,286016760,8810,8810,8810,8810,0
|
|
20250418,150100,286016760,8810,8830,8830,8810,454
|
|
20250418,150000,282015950,8830,8830,8830,8830,50
|
|
20250418,145900,281574450,8840,8840,8840,8840,1
|
|
20250418,145800,281565610,8830,8830,8830,8830,10
|
|
20250418,145700,281477310,8840,8840,8840,8840,0
|
|
20250418,145600,281477310,8840,8840,8840,8840,0
|
|
20250418,145500,281477310,8840,8840,8840,8840,0
|
|
20250418,145400,281477310,8840,8840,8840,8840,2
|
|
20250418,145300,281459630,8830,8830,8830,8830,0
|
|
20250418,145200,281459630,8830,8830,8830,8830,0
|
|
20250418,145100,281459630,8830,8830,8830,8830,150
|
|
20250418,145000,280135130,8840,8840,8840,8840,0
|
|
20250418,144900,280135130,8840,8840,8840,8840,0
|
|
20250418,144800,280135130,8840,8840,8840,8840,0
|
|
20250418,144700,280135130,8840,8840,8840,8840,0
|
|
20250418,144600,280135130,8840,8840,8840,8840,2
|
|
20250418,144500,280117450,8840,8830,8840,8830,103
|
|
20250418,144400,279207930,8840,8840,8840,8840,0
|
|
20250418,144300,279207930,8840,8840,8840,8840,0
|
|
20250418,144200,279207930,8840,8840,8840,8840,0
|
|
20250418,144100,279207930,8840,8840,8840,8840,0
|
|
20250418,144000,279207930,8840,8840,8840,8840,0
|
|
20250418,143900,279207930,8840,8840,8840,8840,0
|
|
20250418,143800,279207930,8840,8810,8840,8810,101
|
|
20250418,143700,278318090,8840,8840,8840,8840,0
|
|
20250418,143600,278318090,8840,8840,8840,8840,0
|
|
20250418,143500,278318090,8840,8810,8840,8810,41
|
|
20250418,143400,277956850,8840,8840,8840,8840,1
|
|
20250418,143300,277948010,8820,8830,8830,8820,552
|
|
20250418,143200,273078340,8830,8830,8830,8830,0
|
|
20250418,143100,273078340,8830,8830,8830,8830,0
|
|
20250418,143000,273078340,8830,8830,8830,8830,103
|
|
20250418,142900,272168850,8840,8840,8840,8840,1
|
|
20250418,142800,272160010,8830,8830,8830,8830,0
|
|
20250418,142700,272160010,8830,8830,8830,8830,100
|
|
20250418,142600,271277010,8840,8840,8840,8840,0
|
|
20250418,142500,271277010,8840,8840,8840,8840,10
|
|
20250418,142400,271188610,8840,8840,8840,8840,0
|
|
20250418,142300,271188610,8840,8840,8840,8840,0
|
|
20250418,142200,271188610,8840,8840,8840,8840,1
|
|
20250418,142100,271179770,8840,8840,8840,8840,0
|
|
20250418,142000,271179770,8840,8840,8840,8840,0
|
|
20250418,141900,271179770,8840,8840,8840,8840,0
|
|
20250418,141800,271179770,8840,8840,8840,8840,0
|
|
20250418,141700,271179770,8840,8840,8840,8840,0
|
|
20250418,141600,271179770,8840,8840,8840,8840,0
|
|
20250418,141500,271179770,8840,8840,8840,8840,0
|
|
20250418,141400,271179770,8840,8840,8840,8840,0
|
|
20250418,141300,271179770,8840,8840,8840,8840,106
|
|
20250418,141200,270242730,8850,8850,8850,8850,57
|
|
20250418,141100,269738280,8850,8850,8850,8850,0
|
|
20250418,141000,269738280,8850,8850,8850,8850,0
|
|
20250418,140900,269738280,8850,8850,8850,8850,0
|
|
20250418,140800,269738280,8850,8850,8850,8850,5
|
|
20250418,140700,269694030,8850,8850,8850,8850,0
|
|
20250418,140600,269694030,8850,8850,8850,8850,0
|
|
20250418,140500,269694030,8850,8850,8850,8850,105
|
|
20250418,140400,268764780,8860,8860,8860,8860,220
|
|
20250418,140300,266815580,8870,8870,8870,8870,0
|
|
20250418,140200,266815580,8870,8870,8870,8870,85
|
|
20250418,140100,266061630,8870,8870,8870,8870,0
|
|
20250418,140000,266061630,8870,8870,8870,8870,0
|
|
20250418,135900,266061630,8870,8870,8870,8870,0
|
|
20250418,135800,266061630,8870,8870,8870,8870,0
|
|
20250418,135700,266061630,8870,8870,8870,8870,0
|
|
20250418,135600,266061630,8870,8870,8870,8870,0
|
|
20250418,135500,266061630,8870,8880,8880,8870,433
|
|
20250418,135400,262220530,8880,8870,8880,8870,76
|
|
20250418,135300,261545760,8870,8870,8870,8870,40
|
|
20250418,135200,261190960,8870,8870,8870,8870,0
|
|
20250418,135100,261190960,8870,8870,8870,8870,0
|
|
20250418,135000,261190960,8870,8870,8870,8870,5
|
|
20250418,134900,261146610,8860,8860,8860,8860,0
|
|
20250418,134800,261146610,8860,8860,8860,8860,0
|
|
20250418,134700,261146610,8860,8860,8860,8860,0
|
|
20250418,134600,261146610,8860,8860,8860,8860,0
|
|
20250418,134500,261146610,8860,8860,8860,8860,0
|
|
20250418,134400,261146610,8860,8860,8860,8860,0
|
|
20250418,134300,261146610,8860,8860,8860,8860,100
|
|
20250418,134200,260260610,8860,8860,8860,8860,0
|
|
20250418,134100,260260610,8860,8860,8860,8860,1
|
|
20250418,134000,260251750,8860,8860,8860,8860,158
|
|
20250418,133900,258851870,8860,8860,8860,8860,0
|
|
20250418,133800,258851870,8860,8860,8860,8860,0
|
|
20250418,133700,258851870,8860,8860,8860,8860,0
|
|
20250418,133600,258851870,8860,8860,8860,8860,0
|
|
20250418,133500,258851870,8860,8870,8870,8860,809
|
|
20250418,133400,251681090,8880,8880,8880,8880,200
|
|
20250418,133300,249905090,8880,8880,8880,8880,0
|
|
20250418,133200,249905090,8880,8880,8880,8880,5
|
|
20250418,133100,249860690,8880,8880,8880,8880,20
|
|
20250418,133000,249683090,8880,8880,8880,8880,284
|
|
20250418,132900,247161170,8880,8870,8880,8870,501
|
|
20250418,132800,242717290,8870,8860,8870,8860,511
|
|
20250418,132700,238189820,8860,8860,8860,8860,2
|
|
20250418,132600,238172100,8860,8860,8860,8860,3
|
|
20250418,132500,238145520,8860,8860,8860,8860,2
|
|
20250418,132400,238127800,8860,8860,8860,8860,1
|
|
20250418,132300,238118940,8860,8860,8860,8860,1
|
|
20250418,132200,238110080,8860,8860,8860,8860,2
|
|
20250418,132100,238092360,8860,8860,8860,8860,1
|
|
20250418,132000,238083500,8860,8860,8860,8860,2
|
|
20250418,131900,238065780,8860,8860,8860,8860,1
|
|
20250418,131800,238056920,8860,8860,8860,8860,1
|
|
20250418,131700,238048060,8860,8860,8860,8860,1
|
|
20250418,131600,238039200,8860,8860,8860,8860,2
|
|
20250418,131500,238021480,8860,8860,8860,8860,1
|
|
20250418,131400,238012620,8860,8860,8860,8860,1
|
|
20250418,131300,238003760,8860,8860,8860,8860,1
|
|
20250418,131200,237994900,8860,8860,8860,8860,2
|
|
20250418,131100,237977180,8860,8860,8860,8860,1
|
|
20250418,131000,237968320,8860,8860,8860,8860,1
|
|
20250418,130900,237959460,8860,8850,8860,8850,360
|
|
20250418,130800,234770270,8850,8850,8850,8850,1
|
|
20250418,130700,234761420,8850,8850,8850,8850,1
|
|
20250418,130600,234752570,8850,8850,8850,8850,0
|
|
20250418,130500,234752570,8850,8850,8850,8850,0
|
|
20250418,130400,234752570,8850,8850,8850,8850,0
|
|
20250418,130300,234752570,8850,8850,8850,8850,0
|
|
20250418,130200,234752570,8850,8850,8850,8850,0
|
|
20250418,130100,234752570,8850,8850,8850,8850,0
|
|
20250418,130000,234752570,8850,8850,8850,8850,52
|
|
20250418,125900,234292370,8840,8840,8840,8840,5
|
|
20250418,125800,234248170,8840,8840,8840,8840,0
|
|
20250418,125700,234248170,8840,8840,8840,8840,0
|
|
20250418,125600,234248170,8840,8840,8840,8840,0
|
|
20250418,125500,234248170,8840,8840,8840,8840,0
|
|
20250418,125400,234248170,8840,8840,8840,8840,0
|
|
20250418,125300,234248170,8840,8840,8840,8840,0
|
|
20250418,125200,234248170,8840,8840,8840,8840,1
|
|
20250418,125100,234239330,8820,8820,8820,8820,0
|
|
20250418,125000,234239330,8820,8850,8850,8820,350
|
|
20250418,124900,231148100,8860,8860,8860,8860,2
|
|
20250418,124800,231130380,8860,8860,8860,8860,0
|
|
20250418,124700,231130380,8860,8860,8860,8860,3
|
|
20250418,124600,231103800,8860,8860,8860,8860,0
|
|
20250418,124500,231103800,8860,8860,8860,8860,0
|
|
20250418,124400,231103800,8860,8860,8860,8860,0
|
|
20250418,124300,231103800,8860,8860,8860,8860,0
|
|
20250418,124200,231103800,8860,8860,8860,8860,0
|
|
20250418,124100,231103800,8860,8860,8860,8860,50
|
|
20250418,124000,230660800,8850,8850,8850,8850,0
|
|
20250418,123900,230660800,8850,8850,8850,8850,7
|
|
20250418,123800,230598850,8860,8860,8860,8860,0
|
|
20250418,123700,230598850,8860,8860,8860,8860,0
|
|
20250418,123600,230598850,8860,8860,8860,8860,106
|
|
20250418,123500,229659690,8850,8850,8850,8850,0
|
|
20250418,123400,229659690,8850,8860,8860,8850,404
|
|
20250418,123300,226083760,8870,8870,8870,8870,52
|
|
20250418,123200,225622520,8870,8870,8870,8870,0
|
|
20250418,123100,225622520,8870,8870,8870,8870,0
|
|
20250418,123000,225622520,8870,8870,8870,8870,21
|
|
20250418,122900,225436250,8870,8870,8870,8870,0
|
|
20250418,122800,225436250,8870,8870,8870,8870,123
|
|
20250418,122700,224345240,8860,8860,8860,8860,0
|
|
20250418,122600,224345240,8860,8860,8860,8860,1181
|
|
20250418,122500,213881580,8850,8850,8850,8850,115
|
|
20250418,122400,212863830,8850,8850,8850,8850,0
|
|
20250418,122300,212863830,8850,8850,8850,8850,0
|
|
20250418,122200,212863830,8850,8850,8850,8850,50
|
|
20250418,122100,212421330,8850,8850,8850,8850,0
|
|
20250418,122000,212421330,8850,8850,8860,8850,96
|
|
20250418,121900,211571720,8850,8850,8850,8850,297
|
|
20250418,121800,208943270,8850,8840,8850,8840,288
|
|
20250418,121700,206397280,8840,8840,8840,8840,12
|
|
20250418,121600,206291200,8840,8830,8840,8830,222
|
|
20250418,121500,204330770,8830,8830,8830,8830,1
|
|
20250418,121400,204321940,8830,8830,8830,8830,1
|
|
20250418,121300,204313110,8830,8830,8830,8830,4
|
|
20250418,121200,204277790,8830,8830,8830,8830,4
|
|
20250418,121100,204242470,8830,8820,8830,8820,137
|
|
20250418,121000,203033910,8820,8820,8820,8820,8
|
|
20250418,120900,202963350,8820,8820,8820,8820,1
|
|
20250418,120800,202954530,8810,8810,8810,8810,416
|
|
20250418,120700,199289570,8810,8810,8810,8810,1
|
|
20250418,120600,199280760,8810,8810,8810,8810,1
|
|
20250418,120500,199271950,8810,8810,8810,8810,0
|
|
20250418,120400,199271950,8810,8810,8810,8810,2
|
|
20250418,120300,199254330,8810,8810,8810,8810,1
|
|
20250418,120200,199245520,8800,8800,8800,8800,0
|
|
20250418,120100,199245520,8800,8810,8810,8800,2
|
|
20250418,120000,199227910,8810,8810,8810,8810,1
|
|
20250418,115900,199219100,8810,8810,8810,8810,1
|
|
20250418,115800,199210290,8810,8810,8810,8810,0
|
|
20250418,115700,199210290,8810,8810,8810,8810,1
|
|
20250418,115600,199201480,8810,8810,8810,8810,1
|
|
20250418,115500,199192670,8810,8810,8810,8810,1
|
|
20250418,115400,199183860,8810,8810,8810,8810,2
|
|
20250418,115300,199166240,8790,8790,8790,8790,0
|
|
20250418,115200,199166240,8790,8790,8790,8790,0
|
|
20250418,115100,199166240,8790,8790,8790,8790,0
|
|
20250418,115000,199166240,8790,8790,8790,8790,2
|
|
20250418,114900,199148660,8780,8780,8780,8780,0
|
|
20250418,114800,199148660,8780,8780,8780,8780,0
|
|
20250418,114700,199148660,8780,8780,8780,8780,0
|
|
20250418,114600,199148660,8780,8780,8780,8780,3
|
|
20250418,114500,199122320,8780,8780,8780,8780,0
|
|
20250418,114400,199122320,8780,8780,8780,8780,0
|
|
20250418,114300,199122320,8780,8780,8780,8780,0
|
|
20250418,114200,199122320,8780,8780,8780,8780,0
|
|
20250418,114100,199122320,8780,8790,8790,8780,200
|
|
20250418,114000,197365650,8800,8810,8810,8800,31
|
|
20250418,113900,197092800,8810,8810,8810,8810,2
|
|
20250418,113800,197075180,8810,8810,8810,8810,3
|
|
20250418,113700,197048750,8810,8810,8810,8810,0
|
|
20250418,113600,197048750,8810,8810,8810,8810,0
|
|
20250418,113500,197048750,8810,8810,8810,8810,0
|
|
20250418,113400,197048750,8810,8810,8810,8810,0
|
|
20250418,113300,197048750,8810,8810,8810,8810,0
|
|
20250418,113200,197048750,8810,8810,8810,8810,1
|
|
20250418,113100,197039940,8780,8780,8780,8780,0
|
|
20250418,113000,197039940,8780,8780,8780,8780,0
|
|
20250418,112900,197039940,8780,8780,8780,8780,0
|
|
20250418,112800,197039940,8780,8780,8780,8780,0
|
|
20250418,112700,197039940,8780,8780,8780,8780,0
|
|
20250418,112600,197039940,8780,8780,8780,8780,0
|
|
20250418,112500,197039940,8780,8790,8790,8780,66
|
|
20250418,112400,196460400,8790,8790,8790,8790,0
|
|
20250418,112300,196460400,8790,8790,8790,8790,4
|
|
20250418,112200,196425240,8790,8790,8790,8790,3
|
|
20250418,112100,196398870,8790,8790,8790,8790,364
|
|
20250418,112000,193199310,8820,8820,8820,8820,0
|
|
20250418,111900,193199310,8820,8820,8820,8820,3
|
|
20250418,111800,193172850,8820,8820,8820,8820,1
|
|
20250418,111700,193164030,8780,8780,8780,8780,160
|
|
20250418,111600,191759230,8780,8780,8780,8780,1
|
|
20250418,111500,191750450,8780,8780,8780,8780,4
|
|
20250418,111400,191715330,8780,8780,8780,8780,0
|
|
20250418,111300,191715330,8780,8780,8780,8780,12
|
|
20250418,111200,191609970,8780,8780,8780,8780,0
|
|
20250418,111100,191609970,8780,8780,8780,8780,5
|
|
20250418,111000,191566070,8780,8780,8780,8780,0
|
|
20250418,110900,191566070,8780,8770,8780,8770,11
|
|
20250418,110800,191469500,8780,8780,8780,8780,0
|
|
20250418,110700,191469500,8780,8780,8780,8780,0
|
|
20250418,110600,191469500,8780,8780,8780,8780,0
|
|
20250418,110500,191469500,8780,8780,8780,8780,0
|
|
20250418,110400,191469500,8780,8780,8780,8780,0
|
|
20250418,110300,191469500,8780,8780,8780,8780,2
|
|
20250418,110200,191451940,8750,8750,8750,8750,0
|
|
20250418,110100,191451940,8750,8750,8750,8750,0
|
|
20250418,110000,191451940,8750,8750,8750,8750,0
|
|
20250418,105900,191451940,8750,8770,8780,8750,355
|
|
20250418,105800,188338440,8760,8760,8760,8760,0
|
|
20250418,105700,188338440,8760,8760,8760,8760,10
|
|
20250418,105600,188250840,8770,8770,8770,8770,5
|
|
20250418,105500,188206990,8750,8750,8750,8750,0
|
|
20250418,105400,188206990,8750,8750,8750,8750,0
|
|
20250418,105300,188206990,8750,8750,8750,8750,35
|
|
20250418,105200,187900740,8750,8750,8750,8750,0
|
|
20250418,105100,187900740,8750,8750,8750,8750,264
|
|
20250418,105000,185590740,8750,8750,8750,8750,25
|
|
20250418,104900,185371990,8750,8750,8750,8750,0
|
|
20250418,104800,185371990,8750,8750,8750,8750,0
|
|
20250418,104700,185371990,8750,8750,8750,8750,0
|
|
20250418,104600,185371990,8750,8750,8750,8750,0
|
|
20250418,104500,185371990,8750,8750,8750,8750,6
|
|
20250418,104400,185319490,8750,8750,8750,8750,0
|
|
20250418,104300,185319490,8750,8750,8750,8750,0
|
|
20250418,104200,185319490,8750,8740,8750,8740,103
|
|
20250418,104100,184419190,8730,8730,8730,8730,112
|
|
20250418,104000,183441430,8720,8720,8720,8720,1
|
|
20250418,103900,183432710,8720,8720,8720,8720,884
|
|
20250418,103800,175724230,8720,8730,8730,8720,1000
|
|
20250418,103700,167003680,8730,8730,8730,8730,0
|
|
20250418,103600,167003680,8730,8730,8730,8720,548
|
|
20250418,103500,162223230,8730,8740,8740,8730,362
|
|
20250418,103400,159062960,8750,8730,8750,8730,1252
|
|
20250418,103300,148132950,8730,8740,8740,8730,690
|
|
20250418,103200,142103800,8760,8760,8760,8760,0
|
|
20250418,103100,142103800,8760,8760,8760,8760,0
|
|
20250418,103000,142103800,8760,8750,8760,8750,240
|
|
20250418,102900,140003790,8750,8750,8750,8750,28
|
|
20250418,102800,139758790,8770,8770,8770,8770,4
|
|
20250418,102700,139723710,8750,8750,8750,8750,0
|
|
20250418,102600,139723710,8750,8750,8750,8750,0
|
|
20250418,102500,139723710,8750,8750,8750,8750,6
|
|
20250418,102400,139671210,8750,8750,8750,8750,0
|
|
20250418,102300,139671210,8750,8760,8760,8750,100
|
|
20250418,102200,138796070,8770,8770,8770,8770,0
|
|
20250418,102100,138796070,8770,8770,8770,8770,5
|
|
20250418,102000,138752220,8750,8750,8750,8750,0
|
|
20250418,101900,138752220,8750,8750,8750,8750,0
|
|
20250418,101800,138752220,8750,8750,8750,8750,0
|
|
20250418,101700,138752220,8750,8750,8750,8750,0
|
|
20250418,101600,138752220,8750,8750,8750,8750,0
|
|
20250418,101500,138752220,8750,8750,8750,8750,200
|
|
20250418,101400,137002220,8760,8760,8760,8760,281
|
|
20250418,101300,134540660,8760,8780,8780,8760,78
|
|
20250418,101200,133856990,8750,8770,8770,8750,318
|
|
20250418,101100,131069790,8780,8780,8780,8780,0
|
|
20250418,101000,131069790,8780,8800,8800,8780,996
|
|
20250418,100900,122315910,8800,8800,8800,8800,34
|
|
20250418,100800,122016710,8820,8820,8820,8820,0
|
|
20250418,100700,122016710,8820,8780,8820,8780,118
|
|
20250418,100600,120976670,8780,8790,8790,8780,128
|
|
20250418,100500,119851650,8800,8820,8820,8800,694
|
|
20250418,100400,113742880,8840,8840,8840,8840,1
|
|
20250418,100300,113734040,8850,8810,8850,8810,107
|
|
20250418,100200,112787680,8810,8840,8840,8810,165
|
|
20250418,100100,111331030,8840,8820,8850,8820,104
|
|
20250418,100000,110412530,8820,8820,8820,8820,0
|
|
20250418,095900,110412530,8820,8810,8820,8810,361
|
|
20250418,095800,107230910,8820,8820,8820,8820,0
|
|
20250418,095700,107230910,8820,8830,8830,8820,326
|
|
20250418,095600,104355530,8830,8840,8840,8830,15
|
|
20250418,095500,104223060,8840,8830,8840,8830,2
|
|
20250418,095400,104205390,8830,8830,8830,8830,0
|
|
20250418,095300,104205390,8830,8830,8830,8830,2
|
|
20250418,095200,104187730,8820,8820,8820,8820,0
|
|
20250418,095100,104187730,8820,8850,8850,8820,142
|
|
20250418,095000,102935170,8850,8850,8850,8850,100
|
|
20250418,094900,102050170,8820,8820,8820,8820,0
|
|
20250418,094800,102050170,8820,8820,8820,8820,0
|
|
20250418,094700,102050170,8820,8850,8850,8820,305
|
|
20250418,094600,99358900,8850,8850,8850,8850,3
|
|
20250418,094500,99332350,8830,8860,8860,8830,293
|
|
20250418,094400,96744170,8830,8840,8840,8830,400
|
|
20250418,094300,93212140,8860,8860,8860,8860,1
|
|
20250418,094200,93203280,8830,8860,8860,8830,401
|
|
20250418,094100,89660900,8850,8850,8850,8850,15
|
|
20250418,094000,89528150,8860,8860,8860,8860,4
|
|
20250418,093900,89492710,8870,8870,8870,8870,1
|
|
20250418,093800,89483840,8870,8870,8870,8870,211
|
|
20250418,093700,87612270,8840,8890,8890,8830,1117
|
|
20250418,093600,77734400,8890,8890,8890,8890,2
|
|
20250418,093500,77716620,8890,8890,8890,8890,2
|
|
20250418,093400,77698840,8860,8860,8860,8860,75
|
|
20250418,093300,77034340,8860,8880,8880,8860,135
|
|
20250418,093200,75838130,8870,8890,8890,8870,19
|
|
20250418,093100,75669490,8890,8890,8890,8890,1
|
|
20250418,093000,75660600,8840,8830,8840,8830,1501
|
|
20250418,092900,62392590,8840,8850,8850,8820,1204
|
|
20250418,092800,51760640,8860,8860,8870,8860,106
|
|
20250418,092700,50821470,8860,8860,8870,8860,19
|
|
20250418,092600,50652970,8890,8860,8890,8850,2001
|
|
20250418,092500,32944060,8860,8870,8870,8860,103
|
|
20250418,092400,32031470,8900,8870,8900,8870,9
|
|
20250418,092300,31951610,8900,8880,8900,8860,201
|
|
20250418,092200,30169670,8890,8900,8900,8890,2
|
|
20250418,092100,30151880,8890,8930,8930,8890,202
|
|
20250418,092000,28355970,8900,8900,8900,8900,75
|
|
20250418,091900,27688470,8890,8920,8920,8890,337
|
|
20250418,091800,24688960,8910,8920,8920,8910,86
|
|
20250418,091700,23921860,8910,8910,8910,8910,16
|
|
20250418,091600,23779300,8910,8920,8960,8910,214
|
|
20250418,091500,21868430,8960,8930,8960,8930,13
|
|
20250418,091400,21752280,8950,8960,8980,8930,13
|
|
20250418,091300,21635840,8970,8970,8970,8970,3
|
|
20250418,091200,21608930,8970,8930,8970,8930,71
|
|
20250418,091100,20973420,8930,8930,8930,8910,10
|
|
20250418,091000,20884270,8880,8860,8880,8860,169
|
|
20250418,090900,19383570,8870,8870,8870,8850,33
|
|
20250418,090800,19090900,8850,8890,8890,8850,181
|
|
20250418,090700,17484290,8940,8900,8940,8880,1207
|
|
20250418,090600,6759500,8910,8930,8930,8910,13
|
|
20250418,090500,6643490,8930,8950,8960,8920,35
|
|
20250418,090400,6331070,8920,8950,8960,8890,64
|
|
20250418,090300,5761050,8980,8920,8980,8920,9
|
|
20250418,090200,5680410,8970,8980,8980,8920,16
|
|
20250418,090100,5537480,8930,9000,9000,8930,561
|
|
20250418,090000,527460,8940,8940,8940,8940,59
|