656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,195300,400914690,5500,5500,5500,5500,233
|
|
20250411,195200,400914690,5500,5500,5500,5500,0
|
|
20250411,195100,400914690,5500,5500,5500,5500,0
|
|
20250411,195000,400914690,5500,5500,5500,5500,0
|
|
20250411,194900,400914690,5500,5500,5500,5500,0
|
|
20250411,194800,400914690,5500,5500,5500,5500,0
|
|
20250411,194700,400914690,5500,5500,5500,5500,0
|
|
20250411,194600,400914690,5500,5500,5500,5500,0
|
|
20250411,194500,400914690,5500,5500,5500,5500,0
|
|
20250411,194400,400914690,5500,5500,5500,5500,0
|
|
20250411,194300,400914690,5500,5500,5500,5500,0
|
|
20250411,194200,400914690,5500,5500,5500,5500,0
|
|
20250411,194100,400914690,5500,5500,5500,5500,0
|
|
20250411,194000,400914690,5500,5500,5500,5500,0
|
|
20250411,193900,400914690,5500,5500,5500,5500,0
|
|
20250411,193800,400914690,5500,5500,5500,5500,0
|
|
20250411,193700,400914690,5500,5500,5500,5500,0
|
|
20250411,193600,400914690,5500,5500,5500,5500,0
|
|
20250411,193500,400914690,5500,5500,5500,5500,0
|
|
20250411,193400,400914690,5500,5500,5500,5500,0
|
|
20250411,193300,400914690,5500,5500,5500,5500,0
|
|
20250411,193200,400914690,5500,5500,5500,5500,0
|
|
20250411,193100,400914690,5500,5500,5500,5500,0
|
|
20250411,193000,400914690,5500,5500,5500,5500,0
|
|
20250411,192900,400914690,5500,5500,5500,5500,0
|
|
20250411,192800,400914690,5500,5500,5500,5500,0
|
|
20250411,192700,400914690,5500,5500,5500,5500,0
|
|
20250411,192600,400914690,5500,5500,5500,5500,0
|
|
20250411,192500,400914690,5500,5500,5500,5500,0
|
|
20250411,192400,400914690,5500,5500,5500,5500,0
|
|
20250411,192300,400914690,5500,5500,5500,5500,233
|
|
20250411,192200,400914690,5500,5500,5500,5500,0
|
|
20250411,192100,400914690,5500,5500,5500,5500,0
|
|
20250411,192000,400914690,5500,5500,5500,5500,0
|
|
20250411,191900,400914690,5500,5500,5500,5500,0
|
|
20250411,191800,400914690,5500,5500,5500,5500,0
|
|
20250411,191700,400914690,5500,5500,5500,5500,0
|
|
20250411,191600,400914690,5500,5500,5500,5500,0
|
|
20250411,191500,400914690,5500,5500,5500,5500,0
|
|
20250411,191400,400914690,5500,5500,5500,5500,0
|
|
20250411,191300,400914690,5500,5500,5500,5500,0
|
|
20250411,191200,400914690,5500,5500,5500,5500,0
|
|
20250411,191100,400914690,5500,5500,5500,5500,0
|
|
20250411,191000,400914690,5500,5500,5500,5500,0
|
|
20250411,190900,400914690,5500,5500,5500,5500,0
|
|
20250411,190800,400914690,5500,5500,5500,5500,0
|
|
20250411,190700,400914690,5500,5500,5500,5500,0
|
|
20250411,190600,400914690,5500,5500,5500,5500,0
|
|
20250411,190500,400914690,5500,5500,5500,5500,0
|
|
20250411,190400,400914690,5500,5500,5500,5500,0
|
|
20250411,190300,400914690,5500,5500,5500,5500,0
|
|
20250411,190200,400914690,5500,5500,5500,5500,0
|
|
20250411,190100,400914690,5500,5500,5500,5500,0
|
|
20250411,190000,400914690,5500,5500,5500,5500,0
|
|
20250411,185900,400914690,5500,5500,5500,5500,0
|
|
20250411,185800,400914690,5500,5500,5500,5500,0
|
|
20250411,185700,400914690,5500,5500,5500,5500,0
|
|
20250411,185600,400914690,5500,5500,5500,5500,0
|
|
20250411,185500,400914690,5500,5500,5500,5500,0
|
|
20250411,185400,400914690,5500,5500,5500,5500,0
|
|
20250411,185300,400914690,5500,5500,5500,5500,233
|
|
20250411,185200,400914690,5500,5500,5500,5500,0
|
|
20250411,185100,400914690,5500,5500,5500,5500,0
|
|
20250411,185000,400914690,5500,5500,5500,5500,0
|
|
20250411,184900,400914690,5500,5500,5500,5500,0
|
|
20250411,184800,400914690,5500,5500,5500,5500,0
|
|
20250411,184700,400914690,5500,5500,5500,5500,0
|
|
20250411,184600,400914690,5500,5500,5500,5500,0
|
|
20250411,184500,400914690,5500,5500,5500,5500,0
|
|
20250411,184400,400914690,5500,5500,5500,5500,0
|
|
20250411,184300,400914690,5500,5500,5500,5500,0
|
|
20250411,184200,400914690,5500,5500,5500,5500,0
|
|
20250411,184100,400914690,5500,5500,5500,5500,0
|
|
20250411,184000,400914690,5500,5500,5500,5500,0
|
|
20250411,183900,400914690,5500,5500,5500,5500,0
|
|
20250411,183800,400914690,5500,5500,5500,5500,0
|
|
20250411,183700,400914690,5500,5500,5500,5500,0
|
|
20250411,183600,400914690,5500,5500,5500,5500,0
|
|
20250411,183500,400914690,5500,5500,5500,5500,0
|
|
20250411,183400,400914690,5500,5500,5500,5500,0
|
|
20250411,183300,400914690,5500,5500,5500,5500,0
|
|
20250411,183200,400914690,5500,5500,5500,5500,0
|
|
20250411,183100,400914690,5500,5500,5500,5500,0
|
|
20250411,183000,400914690,5500,5500,5500,5500,0
|
|
20250411,182900,400914690,5500,5500,5500,5500,0
|
|
20250411,182800,400914690,5500,5500,5500,5500,0
|
|
20250411,182700,400914690,5500,5500,5500,5500,0
|
|
20250411,182600,400914690,5500,5500,5500,5500,0
|
|
20250411,182500,400914690,5500,5500,5500,5500,0
|
|
20250411,182400,400914690,5500,5500,5500,5500,0
|
|
20250411,182300,400914690,5500,5500,5500,5500,233
|
|
20250411,182200,400914690,5500,5500,5500,5500,0
|
|
20250411,182100,400914690,5500,5500,5500,5500,0
|
|
20250411,182000,400914690,5500,5500,5500,5500,0
|
|
20250411,181900,400914690,5500,5500,5500,5500,0
|
|
20250411,181800,400914690,5500,5500,5500,5500,0
|
|
20250411,181700,400914690,5500,5500,5500,5500,0
|
|
20250411,181600,400914690,5500,5500,5500,5500,0
|
|
20250411,181500,400914690,5500,5500,5500,5500,0
|
|
20250411,181400,400914690,5500,5500,5500,5500,0
|
|
20250411,181300,400914690,5500,5500,5500,5500,0
|
|
20250411,181200,400914690,5500,5500,5500,5500,0
|
|
20250411,181100,400914690,5500,5500,5500,5500,0
|
|
20250411,181000,400914690,5500,5500,5500,5500,0
|
|
20250411,180900,400914690,5500,5500,5500,5500,0
|
|
20250411,180800,400914690,5500,5500,5500,5500,0
|
|
20250411,180700,400914690,5500,5500,5500,5500,0
|
|
20250411,180600,400914690,5500,5500,5500,5500,0
|
|
20250411,180500,400914690,5500,5500,5500,5500,0
|
|
20250411,180400,400914690,5500,5500,5500,5500,0
|
|
20250411,180300,400914690,5500,5500,5500,5500,0
|
|
20250411,180200,400914690,5500,5500,5500,5500,0
|
|
20250411,180100,400914690,5500,5500,5500,5500,0
|
|
20250411,180000,400914690,5500,5500,5500,5500,0
|
|
20250411,175900,400914690,5500,5500,5500,5500,0
|
|
20250411,175800,400914690,5500,5500,5500,5500,0
|
|
20250411,175700,400914690,5500,5500,5500,5500,0
|
|
20250411,175600,400914690,5500,5500,5500,5500,0
|
|
20250411,175500,400914690,5500,5500,5500,5500,0
|
|
20250411,175400,400914690,5500,5500,5500,5500,0
|
|
20250411,175300,400914690,5500,5500,5500,5500,233
|
|
20250411,175200,400914690,5500,5500,5500,5500,0
|
|
20250411,175100,400914690,5500,5500,5500,5500,0
|
|
20250411,175000,400914690,5500,5500,5500,5500,0
|
|
20250411,174900,400914690,5500,5500,5500,5500,0
|
|
20250411,174800,400914690,5500,5500,5500,5500,0
|
|
20250411,174700,400914690,5500,5500,5500,5500,0
|
|
20250411,174600,400914690,5500,5500,5500,5500,0
|
|
20250411,174500,400914690,5500,5500,5500,5500,0
|
|
20250411,174400,400914690,5500,5500,5500,5500,0
|
|
20250411,174300,400914690,5500,5500,5500,5500,0
|
|
20250411,174200,400914690,5500,5500,5500,5500,0
|
|
20250411,174100,400914690,5500,5500,5500,5500,0
|
|
20250411,174000,400914690,5500,5500,5500,5500,0
|
|
20250411,173900,400914690,5500,5500,5500,5500,0
|
|
20250411,173800,400914690,5500,5500,5500,5500,0
|
|
20250411,173700,400914690,5500,5500,5500,5500,0
|
|
20250411,173600,400914690,5500,5500,5500,5500,0
|
|
20250411,173500,400914690,5500,5500,5500,5500,0
|
|
20250411,173400,400914690,5500,5500,5500,5500,0
|
|
20250411,173300,400914690,5500,5500,5500,5500,0
|
|
20250411,173200,400914690,5500,5500,5500,5500,0
|
|
20250411,173100,400914690,5500,5500,5500,5500,0
|
|
20250411,173000,400914690,5500,5500,5500,5500,0
|
|
20250411,172900,400914690,5500,5500,5500,5500,0
|
|
20250411,172800,400914690,5500,5500,5500,5500,0
|
|
20250411,172700,400914690,5500,5500,5500,5500,0
|
|
20250411,172600,400914690,5500,5500,5500,5500,0
|
|
20250411,172500,400914690,5500,5500,5500,5500,0
|
|
20250411,172400,400914690,5500,5500,5500,5500,0
|
|
20250411,172300,400914690,5500,5500,5500,5500,233
|
|
20250411,172200,400914690,5500,5500,5500,5500,0
|
|
20250411,172100,400914690,5500,5500,5500,5500,0
|
|
20250411,172000,400914690,5500,5500,5500,5500,0
|
|
20250411,171900,400914690,5500,5500,5500,5500,0
|
|
20250411,171800,400914690,5500,5500,5500,5500,0
|
|
20250411,171700,400914690,5500,5500,5500,5500,0
|
|
20250411,171600,400914690,5500,5500,5500,5500,0
|
|
20250411,171500,400914690,5500,5500,5500,5500,0
|
|
20250411,171400,400914690,5500,5500,5500,5500,0
|
|
20250411,171300,400914690,5500,5500,5500,5500,0
|
|
20250411,171200,400914690,5500,5500,5500,5500,0
|
|
20250411,171100,400914690,5500,5500,5500,5500,0
|
|
20250411,171000,400914690,5500,5500,5500,5500,0
|
|
20250411,170900,400914690,5500,5500,5500,5500,0
|
|
20250411,170800,400914690,5500,5500,5500,5500,0
|
|
20250411,170700,400914690,5500,5500,5500,5500,0
|
|
20250411,170600,400914690,5500,5500,5500,5500,0
|
|
20250411,170500,400914690,5500,5500,5500,5500,0
|
|
20250411,170400,400914690,5500,5500,5500,5500,0
|
|
20250411,170300,400914690,5500,5500,5500,5500,0
|
|
20250411,170200,400914690,5500,5500,5500,5500,0
|
|
20250411,170100,400914690,5500,5500,5500,5500,0
|
|
20250411,170000,400914690,5500,5500,5500,5500,0
|
|
20250411,165900,400914690,5500,5500,5500,5500,0
|
|
20250411,165800,400914690,5500,5500,5500,5500,0
|
|
20250411,165700,400914690,5500,5500,5500,5500,0
|
|
20250411,165600,400914690,5500,5500,5500,5500,0
|
|
20250411,165500,400914690,5500,5500,5500,5500,0
|
|
20250411,165400,400914690,5500,5500,5500,5500,0
|
|
20250411,165300,400914690,5500,5500,5500,5500,233
|
|
20250411,165200,400914690,5500,5500,5500,5500,0
|
|
20250411,165100,400914690,5500,5500,5500,5500,0
|
|
20250411,165000,400914690,5500,5500,5500,5500,0
|
|
20250411,164900,400914690,5500,5500,5500,5500,0
|
|
20250411,164800,400914690,5500,5500,5500,5500,0
|
|
20250411,164700,400914690,5500,5500,5500,5500,0
|
|
20250411,164600,400914690,5500,5500,5500,5500,0
|
|
20250411,164500,400914690,5500,5500,5500,5500,0
|
|
20250411,164400,400914690,5500,5500,5500,5500,0
|
|
20250411,164300,400914690,5500,5500,5500,5500,0
|
|
20250411,164200,400914690,5500,5500,5500,5500,0
|
|
20250411,164100,400914690,5500,5500,5500,5500,0
|
|
20250411,164000,400914690,5500,5500,5500,5500,0
|
|
20250411,163900,400914690,5500,5500,5500,5500,0
|
|
20250411,163800,400914690,5500,5500,5500,5500,0
|
|
20250411,163700,400914690,5500,5500,5500,5500,0
|
|
20250411,163600,400914690,5500,5500,5500,5500,0
|
|
20250411,163500,400914690,5500,5500,5500,5500,0
|
|
20250411,163400,400914690,5500,5500,5500,5500,0
|
|
20250411,163300,400914690,5500,5500,5500,5500,0
|
|
20250411,163200,400914690,5500,5500,5500,5500,0
|
|
20250411,163100,400914690,5500,5500,5500,5500,0
|
|
20250411,163000,400914690,5500,5500,5500,5500,0
|
|
20250411,162900,400914690,5500,5500,5500,5500,0
|
|
20250411,162800,400914690,5500,5500,5500,5500,0
|
|
20250411,162700,400914690,5500,5500,5500,5500,0
|
|
20250411,162600,400914690,5500,5500,5500,5500,0
|
|
20250411,162500,400914690,5500,5500,5500,5500,0
|
|
20250411,162400,400914690,5500,5500,5500,5500,0
|
|
20250411,162300,400914690,5500,5500,5500,5500,233
|
|
20250411,162200,400914690,5500,5500,5500,5500,0
|
|
20250411,162100,400914690,5500,5500,5500,5500,0
|
|
20250411,162000,400914690,5500,5500,5500,5500,0
|
|
20250411,161900,400914690,5500,5500,5500,5500,0
|
|
20250411,161800,400914690,5500,5500,5500,5500,0
|
|
20250411,161700,400914690,5500,5500,5500,5500,0
|
|
20250411,161600,400914690,5500,5500,5500,5500,0
|
|
20250411,161500,400914690,5500,5500,5500,5500,0
|
|
20250411,161400,400914690,5500,5500,5500,5500,0
|
|
20250411,161300,400914690,5500,5500,5500,5500,0
|
|
20250411,161200,400914690,5500,5500,5500,5500,0
|
|
20250411,161100,400914690,5500,5500,5500,5500,0
|
|
20250411,161000,400914690,5500,5500,5500,5500,0
|
|
20250411,160900,400914690,5500,5500,5500,5500,0
|
|
20250411,160800,400914690,5500,5500,5500,5500,0
|
|
20250411,160700,400914690,5500,5500,5500,5500,0
|
|
20250411,160600,400914690,5500,5500,5500,5500,0
|
|
20250411,160500,400914690,5500,5500,5500,5500,0
|
|
20250411,160400,400914690,5500,5500,5500,5500,0
|
|
20250411,160300,400914690,5500,5500,5500,5500,0
|
|
20250411,160200,400914690,5500,5500,5500,5500,0
|
|
20250411,160100,400914690,5500,5500,5500,5500,0
|
|
20250411,160000,400914690,5500,5500,5500,5500,0
|
|
20250411,155900,400914690,5500,5500,5500,5500,0
|
|
20250411,155800,400914690,5500,5500,5500,5500,0
|
|
20250411,155700,400914690,5500,5500,5500,5500,0
|
|
20250411,155600,400914690,5500,5500,5500,5500,0
|
|
20250411,155500,400914690,5500,5500,5500,5500,0
|
|
20250411,155400,400914690,5500,5500,5500,5500,0
|
|
20250411,155300,400914690,5500,5500,5500,5500,233
|
|
20250411,155200,400914690,5500,5500,5500,5500,0
|
|
20250411,155100,400914690,5500,5500,5500,5500,0
|
|
20250411,155000,400914690,5500,5500,5500,5500,0
|
|
20250411,154900,400914690,5500,5500,5500,5500,0
|
|
20250411,154800,400914690,5500,5500,5500,5500,0
|
|
20250411,154700,400914690,5500,5500,5500,5500,0
|
|
20250411,154600,400914690,5500,5500,5500,5500,0
|
|
20250411,154500,400914690,5500,5500,5500,5500,0
|
|
20250411,154400,400914690,5500,5500,5500,5500,0
|
|
20250411,154300,400914690,5500,5500,5500,5500,0
|
|
20250411,154200,400914690,5500,5500,5500,5500,0
|
|
20250411,154100,400914690,5500,5500,5500,5500,0
|
|
20250411,154000,400914690,5500,5500,5500,5500,0
|
|
20250411,153900,400914690,5500,5500,5500,5500,0
|
|
20250411,153800,400914690,5500,5500,5500,5500,0
|
|
20250411,153700,400914690,5500,5500,5500,5500,0
|
|
20250411,153600,400914690,5500,5500,5500,5500,0
|
|
20250411,153500,400914690,5500,5500,5500,5500,0
|
|
20250411,153400,400914690,5500,5500,5500,5500,0
|
|
20250411,153300,400914690,5500,5500,5500,5500,0
|
|
20250411,153200,400914690,5500,5500,5500,5500,0
|
|
20250411,153100,400914690,5500,5500,5500,5500,0
|
|
20250411,153000,400914690,5500,5500,5500,5500,233
|
|
20250411,152900,399633190,5460,5460,5460,5460,0
|
|
20250411,152800,399633190,5460,5460,5460,5460,0
|
|
20250411,152700,399633190,5460,5460,5460,5460,0
|
|
20250411,152600,399633190,5460,5460,5460,5460,0
|
|
20250411,152500,399633190,5460,5460,5460,5460,0
|
|
20250411,152400,399633190,5460,5460,5460,5460,0
|
|
20250411,152300,399633190,5460,5460,5460,5460,0
|
|
20250411,152200,399633190,5460,5460,5460,5460,0
|
|
20250411,152100,399633190,5460,5460,5460,5460,0
|
|
20250411,152000,399633190,5460,5460,5460,5460,0
|
|
20250411,151900,399633190,5460,5460,5460,5460,100
|
|
20250411,151800,399087190,5460,5460,5460,5460,25
|
|
20250411,151700,398950690,5460,5470,5470,5460,171
|
|
20250411,151600,398016910,5460,5460,5460,5460,0
|
|
20250411,151500,398016910,5460,5490,5490,5460,125
|
|
20250411,151400,397333430,5490,5450,5490,5450,971
|
|
20250411,151300,392020530,5450,5450,5450,5450,0
|
|
20250411,151200,392020530,5450,5450,5450,5450,108
|
|
20250411,151100,391431930,5470,5470,5470,5470,0
|
|
20250411,151000,391431930,5470,5470,5470,5470,3
|
|
20250411,150900,391415520,5470,5470,5470,5470,10
|
|
20250411,150800,391360820,5450,5450,5450,5450,0
|
|
20250411,150700,391360820,5450,5450,5450,5450,2
|
|
20250411,150600,391349920,5470,5470,5470,5470,0
|
|
20250411,150500,391349920,5470,5470,5470,5470,0
|
|
20250411,150400,391349920,5470,5470,5470,5470,40
|
|
20250411,150300,391131120,5480,5480,5480,5480,0
|
|
20250411,150200,391131120,5480,5480,5480,5480,0
|
|
20250411,150100,391131120,5480,5480,5480,5480,24
|
|
20250411,150000,390999600,5450,5450,5450,5450,128
|
|
20250411,145900,390302000,5480,5480,5480,5480,0
|
|
20250411,145800,390302000,5480,5480,5480,5480,0
|
|
20250411,145700,390302000,5480,5480,5480,5480,0
|
|
20250411,145600,390302000,5480,5480,5480,5480,1
|
|
20250411,145500,390296520,5440,5440,5440,5440,0
|
|
20250411,145400,390296520,5440,5440,5440,5440,1
|
|
20250411,145300,390291080,5450,5450,5450,5450,0
|
|
20250411,145200,390291080,5450,5450,5450,5450,41
|
|
20250411,145100,390067630,5450,5440,5470,5440,221
|
|
20250411,145000,388863300,5440,5440,5440,5440,0
|
|
20250411,144900,388863300,5440,5440,5440,5440,0
|
|
20250411,144800,388863300,5440,5440,5440,5440,99
|
|
20250411,144700,388324740,5460,5460,5460,5460,14
|
|
20250411,144600,388248300,5480,5500,5500,5460,11
|
|
20250411,144500,388188180,5480,5510,5510,5480,156
|
|
20250411,144400,387330350,5510,5490,5540,5490,4319
|
|
20250411,144300,363469950,5490,5470,5490,5470,151
|
|
20250411,144200,362643780,5450,5450,5450,5450,103
|
|
20250411,144100,362082430,5450,5450,5450,5450,0
|
|
20250411,144000,362082430,5450,5450,5450,5450,0
|
|
20250411,143900,362082430,5450,5450,5450,5450,0
|
|
20250411,143800,362082430,5450,5430,5450,5430,785
|
|
20250411,143700,357808710,5430,5430,5430,5430,0
|
|
20250411,143600,357808710,5430,5430,5430,5430,0
|
|
20250411,143500,357808710,5430,5430,5430,5430,0
|
|
20250411,143400,357808710,5430,5430,5430,5430,25
|
|
20250411,143300,357672960,5420,5420,5420,5420,0
|
|
20250411,143200,357672960,5420,5420,5420,5420,0
|
|
20250411,143100,357672960,5420,5420,5420,5420,0
|
|
20250411,143000,357672960,5420,5420,5420,5420,89
|
|
20250411,142900,357190580,5420,5420,5420,5420,0
|
|
20250411,142800,357190580,5420,5420,5420,5420,0
|
|
20250411,142700,357190580,5420,5420,5420,5420,0
|
|
20250411,142600,357190580,5420,5420,5420,5420,0
|
|
20250411,142500,357190580,5420,5420,5420,5420,1
|
|
20250411,142400,357185160,5400,5400,5400,5400,0
|
|
20250411,142300,357185160,5400,5400,5400,5400,0
|
|
20250411,142200,357185160,5400,5400,5400,5400,0
|
|
20250411,142100,357185160,5400,5400,5400,5400,38
|
|
20250411,142000,356979960,5410,5410,5410,5410,0
|
|
20250411,141900,356979960,5410,5410,5410,5410,0
|
|
20250411,141800,356979960,5410,5410,5410,5410,10
|
|
20250411,141700,356925860,5420,5420,5420,5420,0
|
|
20250411,141600,356925860,5420,5420,5420,5420,0
|
|
20250411,141500,356925860,5420,5420,5420,5420,0
|
|
20250411,141400,356925860,5420,5420,5420,5420,0
|
|
20250411,141300,356925860,5420,5400,5420,5400,130
|
|
20250411,141200,356222020,5390,5390,5390,5390,0
|
|
20250411,141100,356222020,5390,5390,5390,5390,0
|
|
20250411,141000,356222020,5390,5390,5390,5390,0
|
|
20250411,140900,356222020,5390,5390,5390,5390,0
|
|
20250411,140800,356222020,5390,5390,5390,5390,0
|
|
20250411,140700,356222020,5390,5390,5390,5390,0
|
|
20250411,140600,356222020,5390,5390,5390,5390,0
|
|
20250411,140500,356222020,5390,5390,5390,5390,0
|
|
20250411,140400,356222020,5390,5390,5390,5390,0
|
|
20250411,140300,356222020,5390,5390,5390,5390,28
|
|
20250411,140200,356071100,5370,5370,5370,5370,0
|
|
20250411,140100,356071100,5370,5370,5370,5370,26
|
|
20250411,140000,355931480,5390,5390,5390,5390,12
|
|
20250411,135900,355866800,5390,5390,5390,5390,0
|
|
20250411,135800,355866800,5390,5390,5390,5390,2
|
|
20250411,135700,355856020,5400,5400,5400,5400,0
|
|
20250411,135600,355856020,5400,5400,5400,5400,0
|
|
20250411,135500,355856020,5400,5390,5400,5390,2
|
|
20250411,135400,355845230,5400,5400,5400,5400,0
|
|
20250411,135300,355845230,5400,5400,5400,5400,0
|
|
20250411,135200,355845230,5400,5400,5400,5400,0
|
|
20250411,135100,355845230,5400,5400,5400,5400,0
|
|
20250411,135000,355845230,5400,5400,5400,5400,0
|
|
20250411,134900,355845230,5400,5400,5400,5390,18
|
|
20250411,134800,355748070,5410,5410,5410,5410,0
|
|
20250411,134700,355748070,5410,5430,5430,5410,26
|
|
20250411,134600,355607190,5430,5410,5430,5410,2
|
|
20250411,134500,355596350,5430,5430,5430,5430,0
|
|
20250411,134400,355596350,5430,5430,5430,5430,0
|
|
20250411,134300,355596350,5430,5430,5430,5430,0
|
|
20250411,134200,355596350,5430,5430,5430,5430,0
|
|
20250411,134100,355596350,5430,5410,5430,5410,117
|
|
20250411,134000,354962770,5410,5410,5410,5410,0
|
|
20250411,133900,354962770,5410,5410,5410,5410,0
|
|
20250411,133800,354962770,5410,5380,5410,5380,2
|
|
20250411,133700,354951980,5400,5400,5400,5400,10
|
|
20250411,133600,354897980,5400,5400,5400,5400,0
|
|
20250411,133500,354897980,5400,5400,5400,5400,0
|
|
20250411,133400,354897980,5400,5400,5400,5400,21
|
|
20250411,133300,354784580,5370,5370,5370,5370,1
|
|
20250411,133200,354779210,5360,5360,5360,5360,20
|
|
20250411,133100,354672010,5360,5360,5360,5360,274
|
|
20250411,133000,353203370,5360,5360,5360,5360,0
|
|
20250411,132900,353203370,5360,5360,5360,5360,1
|
|
20250411,132800,353198010,5350,5350,5350,5350,0
|
|
20250411,132700,353198010,5350,5400,5400,5350,40
|
|
20250411,132600,352982750,5400,5400,5400,5400,0
|
|
20250411,132500,352982750,5400,5400,5400,5400,0
|
|
20250411,132400,352982750,5400,5400,5400,5400,0
|
|
20250411,132300,352982750,5400,5390,5410,5380,522
|
|
20250411,132200,350168020,5400,5400,5400,5400,0
|
|
20250411,132100,350168020,5400,5400,5400,5400,0
|
|
20250411,132000,350168020,5400,5400,5400,5400,0
|
|
20250411,131900,350168020,5400,5400,5400,5400,1
|
|
20250411,131800,350162620,5380,5380,5380,5380,0
|
|
20250411,131700,350162620,5380,5380,5380,5380,1
|
|
20250411,131600,350157240,5400,5400,5400,5400,0
|
|
20250411,131500,350157240,5400,5400,5400,5400,0
|
|
20250411,131400,350157240,5400,5400,5400,5400,0
|
|
20250411,131300,350157240,5400,5400,5400,5400,0
|
|
20250411,131200,350157240,5400,5400,5400,5400,0
|
|
20250411,131100,350157240,5400,5400,5400,5400,0
|
|
20250411,131000,350157240,5400,5400,5400,5400,0
|
|
20250411,130900,350157240,5400,5390,5400,5390,94
|
|
20250411,130800,349650050,5380,5380,5380,5380,172
|
|
20250411,130700,348724690,5370,5370,5370,5370,0
|
|
20250411,130600,348724690,5370,5370,5370,5370,5
|
|
20250411,130500,348697840,5370,5370,5370,5370,0
|
|
20250411,130400,348697840,5370,5370,5370,5370,0
|
|
20250411,130300,348697840,5370,5370,5370,5370,2
|
|
20250411,130200,348687100,5390,5390,5390,5390,46
|
|
20250411,130100,348439160,5390,5380,5390,5380,157
|
|
20250411,130000,347593490,5370,5370,5370,5370,55
|
|
20250411,125900,347298140,5360,5350,5360,5350,1060
|
|
20250411,125800,341626540,5340,5340,5340,5340,0
|
|
20250411,125700,341626540,5340,5340,5340,5340,0
|
|
20250411,125600,341626540,5340,5340,5340,5340,0
|
|
20250411,125500,341626540,5340,5340,5340,5340,0
|
|
20250411,125400,341626540,5340,5340,5350,5340,359
|
|
20250411,125300,339708390,5340,5340,5340,5340,0
|
|
20250411,125200,339708390,5340,5340,5340,5340,0
|
|
20250411,125100,339708390,5340,5340,5340,5340,0
|
|
20250411,125000,339708390,5340,5340,5340,5340,0
|
|
20250411,124900,339708390,5340,5340,5340,5340,50
|
|
20250411,124800,339441390,5340,5340,5340,5340,2
|
|
20250411,124700,339430710,5340,5320,5340,5320,4
|
|
20250411,124600,339409370,5310,5310,5310,5310,0
|
|
20250411,124500,339409370,5310,5310,5310,5310,0
|
|
20250411,124400,339409370,5310,5310,5310,5310,0
|
|
20250411,124300,339409370,5310,5310,5310,5310,0
|
|
20250411,124200,339409370,5310,5310,5310,5310,0
|
|
20250411,124100,339409370,5310,5310,5310,5310,0
|
|
20250411,124000,339409370,5310,5310,5310,5310,0
|
|
20250411,123900,339409370,5310,5310,5310,5310,0
|
|
20250411,123800,339409370,5310,5310,5310,5310,0
|
|
20250411,123700,339409370,5310,5310,5310,5310,84
|
|
20250411,123600,338963330,5330,5330,5330,5330,0
|
|
20250411,123500,338963330,5330,5330,5330,5330,0
|
|
20250411,123400,338963330,5330,5330,5330,5330,0
|
|
20250411,123300,338963330,5330,5330,5330,5330,0
|
|
20250411,123200,338963330,5330,5330,5330,5330,0
|
|
20250411,123100,338963330,5330,5320,5330,5320,141
|
|
20250411,123000,338212800,5330,5330,5330,5330,0
|
|
20250411,122900,338212800,5330,5320,5330,5320,362
|
|
20250411,122800,336285340,5330,5330,5330,5330,0
|
|
20250411,122700,336285340,5330,5330,5330,5330,1
|
|
20250411,122600,336280010,5300,5300,5300,5300,0
|
|
20250411,122500,336280010,5300,5300,5300,5300,0
|
|
20250411,122400,336280010,5300,5300,5300,5300,13
|
|
20250411,122300,336211110,5310,5310,5310,5310,0
|
|
20250411,122200,336211110,5310,5310,5310,5310,17
|
|
20250411,122100,336120840,5300,5300,5300,5300,1
|
|
20250411,122000,336115540,5330,5330,5330,5330,0
|
|
20250411,121900,336115540,5330,5330,5330,5330,0
|
|
20250411,121800,336115540,5330,5330,5330,5330,0
|
|
20250411,121700,336115540,5330,5330,5330,5330,0
|
|
20250411,121600,336115540,5330,5330,5330,5330,0
|
|
20250411,121500,336115540,5330,5330,5330,5330,0
|
|
20250411,121400,336115540,5330,5330,5330,5330,21
|
|
20250411,121300,336003610,5350,5350,5350,5350,0
|
|
20250411,121200,336003610,5350,5350,5350,5350,0
|
|
20250411,121100,336003610,5350,5330,5350,5330,10
|
|
20250411,121000,335950130,5330,5330,5330,5330,0
|
|
20250411,120900,335950130,5330,5310,5330,5310,8
|
|
20250411,120800,335907510,5290,5290,5290,5290,0
|
|
20250411,120700,335907510,5290,5290,5290,5290,0
|
|
20250411,120600,335907510,5290,5290,5290,5290,101
|
|
20250411,120500,335373220,5290,5290,5290,5290,115
|
|
20250411,120400,334764870,5300,5300,5300,5300,7
|
|
20250411,120300,334727770,5310,5310,5310,5310,0
|
|
20250411,120200,334727770,5310,5300,5320,5300,15
|
|
20250411,120100,334648040,5250,5250,5250,5250,0
|
|
20250411,120000,334648040,5250,5270,5270,5250,138
|
|
20250411,115900,333923370,5270,5270,5270,5270,21
|
|
20250411,115800,333812700,5260,5260,5260,5260,0
|
|
20250411,115700,333812700,5260,5260,5260,5260,0
|
|
20250411,115600,333812700,5260,5280,5280,5260,100
|
|
20250411,115500,333286550,5280,5280,5280,5280,0
|
|
20250411,115400,333286550,5280,5280,5280,5280,24
|
|
20250411,115300,333159830,5310,5310,5310,5310,2
|
|
20250411,115200,333149210,5310,5310,5310,5310,2
|
|
20250411,115100,333138590,5310,5310,5310,5310,3
|
|
20250411,115000,333122660,5280,5280,5280,5280,10
|
|
20250411,114900,333069860,5240,5300,5300,5240,59
|
|
20250411,114800,332758530,5330,5330,5330,5330,3
|
|
20250411,114700,332742540,5330,5330,5330,5330,6
|
|
20250411,114600,332710560,5340,5210,5340,5210,2023
|
|
20250411,114500,322043200,5210,5230,5230,5210,182
|
|
20250411,114400,321093330,5230,5230,5230,5230,50
|
|
20250411,114300,320831830,5230,5240,5240,5230,40
|
|
20250411,114200,320622330,5240,5240,5240,5240,0
|
|
20250411,114100,320622330,5240,5230,5240,5230,106
|
|
20250411,114000,320067650,5240,5250,5250,5240,69
|
|
20250411,113900,319705790,5250,5250,5250,5250,90
|
|
20250411,113800,319233290,5210,5210,5260,5200,257
|
|
20250411,113700,317892590,5220,5260,5270,5220,4542
|
|
20250411,113600,294154140,5300,5260,5300,5250,78
|
|
20250411,113500,293742520,5280,5270,5280,5240,708
|
|
20250411,113400,290024260,5270,5350,5370,5240,2448
|
|
20250411,113300,277044970,5340,5430,5430,5330,8972
|
|
20250411,113200,228755770,5430,5630,5870,5410,29519
|
|
20250411,113100,63335560,5700,5700,5700,5700,0
|
|
20250411,113000,63335560,5700,5700,5700,5700,0
|
|
20250411,112900,63335560,5700,5430,5700,5430,3826
|
|
20250411,112800,42023420,5430,5430,5430,5430,0
|
|
20250411,112700,42023420,5430,5430,5430,5430,0
|
|
20250411,112600,42023420,5430,5430,5430,5430,2
|
|
20250411,112500,42012560,5420,5420,5420,5420,1
|
|
20250411,112400,42007140,5420,5410,5420,5410,116
|
|
20250411,112300,41378920,5410,5410,5410,5410,0
|
|
20250411,112200,41378920,5410,5410,5410,5410,31
|
|
20250411,112100,41211210,5420,5420,5420,5420,0
|
|
20250411,112000,41211210,5420,5420,5420,5420,1
|
|
20250411,111900,41205790,5430,5380,5430,5380,952
|
|
20250411,111800,36083980,5380,5410,5410,5380,584
|
|
20250411,111700,32940950,5420,5420,5420,5420,0
|
|
20250411,111600,32940950,5420,5420,5420,5420,0
|
|
20250411,111500,32940950,5420,5430,5430,5420,227
|
|
20250411,111400,31708570,5430,5440,5450,5430,55
|
|
20250411,111300,31408940,5430,5430,5430,5430,10
|
|
20250411,111200,31354640,5420,5420,5420,5420,0
|
|
20250411,111100,31354640,5420,5420,5420,5420,80
|
|
20250411,111000,30921040,5450,5450,5450,5450,426
|
|
20250411,110900,28599340,5450,5450,5450,5450,37
|
|
20250411,110800,28397690,5450,5450,5450,5450,14
|
|
20250411,110700,28321390,5450,5440,5450,5440,9
|
|
20250411,110600,28272420,5420,5420,5420,5420,0
|
|
20250411,110500,28272420,5420,5420,5420,5420,0
|
|
20250411,110400,28272420,5420,5420,5420,5420,0
|
|
20250411,110300,28272420,5420,5440,5440,5420,9
|
|
20250411,110200,28223620,5440,5430,5440,5430,550
|
|
20250411,110100,25232620,5420,5420,5420,5420,36
|
|
20250411,110000,25037500,5440,5430,5440,5430,147
|
|
20250411,105900,24238830,5420,5420,5420,5420,0
|
|
20250411,105800,24238830,5420,5420,5420,5420,0
|
|
20250411,105700,24238830,5420,5420,5420,5420,0
|
|
20250411,105600,24238830,5420,5420,5420,5420,54
|
|
20250411,105500,23946150,5400,5400,5400,5400,0
|
|
20250411,105400,23946150,5400,5400,5400,5400,120
|
|
20250411,105300,23298150,5410,5410,5410,5410,0
|
|
20250411,105200,23298150,5410,5380,5410,5380,219
|
|
20250411,105100,22118180,5380,5370,5380,5370,1062
|
|
20250411,105000,16415160,5370,5370,5370,5370,0
|
|
20250411,104900,16415160,5370,5370,5370,5370,0
|
|
20250411,104800,16415160,5370,5370,5370,5370,10
|
|
20250411,104700,16361460,5390,5390,5390,5390,0
|
|
20250411,104600,16361460,5390,5330,5390,5330,500
|
|
20250411,104500,13683160,5310,5310,5310,5310,0
|
|
20250411,104400,13683160,5310,5310,5310,5310,0
|
|
20250411,104300,13683160,5310,5310,5310,5310,0
|
|
20250411,104200,13683160,5310,5310,5310,5310,100
|
|
20250411,104100,13152160,5330,5330,5330,5330,0
|
|
20250411,104000,13152160,5330,5330,5330,5330,0
|
|
20250411,103900,13152160,5330,5330,5330,5330,0
|
|
20250411,103800,13152160,5330,5330,5330,5330,0
|
|
20250411,103700,13152160,5330,5330,5330,5330,0
|
|
20250411,103600,13152160,5330,5330,5330,5330,0
|
|
20250411,103500,13152160,5330,5330,5330,5330,0
|
|
20250411,103400,13152160,5330,5330,5330,5330,0
|
|
20250411,103300,13152160,5330,5330,5330,5330,1
|
|
20250411,103200,13146830,5330,5330,5330,5330,0
|
|
20250411,103100,13146830,5330,5330,5330,5330,0
|
|
20250411,103000,13146830,5330,5330,5330,5330,0
|
|
20250411,102900,13146830,5330,5330,5330,5330,0
|
|
20250411,102800,13146830,5330,5330,5330,5330,0
|
|
20250411,102700,13146830,5330,5330,5330,5330,0
|
|
20250411,102600,13146830,5330,5330,5330,5330,0
|
|
20250411,102500,13146830,5330,5350,5350,5330,279
|
|
20250411,102400,11655900,5350,5350,5350,5350,0
|
|
20250411,102300,11655900,5350,5340,5350,5340,711
|
|
20250411,102200,7852850,5330,5320,5330,5310,23
|
|
20250411,102100,7730530,5310,5310,5330,5310,14
|
|
20250411,102000,7656110,5300,5300,5300,5300,1
|
|
20250411,101900,7650810,5300,5300,5300,5300,180
|
|
20250411,101800,6696810,5300,5300,5300,5300,0
|
|
20250411,101700,6696810,5300,5300,5300,5300,0
|
|
20250411,101600,6696810,5300,5300,5300,5300,0
|
|
20250411,101500,6696810,5300,5300,5300,5300,0
|
|
20250411,101400,6696810,5300,5300,5300,5300,0
|
|
20250411,101300,6696810,5300,5300,5300,5300,0
|
|
20250411,101200,6696810,5300,5300,5300,5300,0
|
|
20250411,101100,6696810,5300,5300,5300,5300,5
|
|
20250411,101000,6670310,5300,5290,5300,5290,50
|
|
20250411,100900,6405510,5300,5300,5300,5300,4
|
|
20250411,100800,6384310,5290,5290,5290,5290,14
|
|
20250411,100700,6310250,5300,5300,5300,5300,2
|
|
20250411,100600,6299650,5300,5300,5300,5300,1
|
|
20250411,100500,6294350,5300,5300,5300,5300,0
|
|
20250411,100400,6294350,5300,5280,5300,5280,120
|
|
20250411,100300,5659020,5280,5280,5280,5280,52
|
|
20250411,100200,5384460,5280,5280,5280,5280,0
|
|
20250411,100100,5384460,5280,5280,5280,5280,0
|
|
20250411,100000,5384460,5280,5280,5280,5280,0
|
|
20250411,095900,5384460,5280,5280,5280,5280,50
|
|
20250411,095800,5120460,5280,5240,5280,5240,201
|
|
20250411,095700,4067180,5240,5240,5240,5240,0
|
|
20250411,095600,4067180,5240,5240,5240,5240,0
|
|
20250411,095500,4067180,5240,5240,5240,5240,0
|
|
20250411,095400,4067180,5240,5240,5240,5240,0
|
|
20250411,095300,4067180,5240,5240,5240,5240,10
|
|
20250411,095200,4014780,5250,5250,5250,5250,0
|
|
20250411,095100,4014780,5250,5250,5250,5250,0
|
|
20250411,095000,4014780,5250,5250,5250,5250,0
|
|
20250411,094900,4014780,5250,5250,5250,5250,0
|
|
20250411,094800,4014780,5250,5250,5250,5250,4
|
|
20250411,094700,3993780,5290,5290,5290,5290,0
|
|
20250411,094600,3993780,5290,5290,5290,5290,0
|
|
20250411,094500,3993780,5290,5260,5290,5260,12
|
|
20250411,094400,3930470,5240,5240,5240,5240,1
|
|
20250411,094300,3925230,5260,5260,5260,5260,0
|
|
20250411,094200,3925230,5260,5260,5260,5260,0
|
|
20250411,094100,3925230,5260,5260,5260,5260,0
|
|
20250411,094000,3925230,5260,5260,5260,5260,0
|
|
20250411,093900,3925230,5260,5250,5260,5250,26
|
|
20250411,093800,3788540,5250,5250,5250,5250,16
|
|
20250411,093700,3704540,5260,5260,5260,5260,110
|
|
20250411,093600,3125940,5260,5240,5260,5240,45
|
|
20250411,093500,2889990,5240,5240,5240,5240,16
|
|
20250411,093400,2806150,5210,5210,5210,5210,10
|
|
20250411,093300,2754050,5210,5220,5220,5210,43
|
|
20250411,093200,2529990,5250,5250,5250,5250,0
|
|
20250411,093100,2529990,5250,5250,5250,5250,0
|
|
20250411,093000,2529990,5250,5220,5250,5220,2
|
|
20250411,092900,2519520,5250,5250,5250,5250,0
|
|
20250411,092800,2519520,5250,5210,5250,5210,106
|
|
20250411,092700,1967140,5220,5220,5220,5220,0
|
|
20250411,092600,1967140,5220,5220,5220,5220,0
|
|
20250411,092500,1967140,5220,5220,5220,5220,10
|
|
20250411,092400,1914940,5180,5180,5180,5180,4
|
|
20250411,092300,1894220,5200,5200,5200,5200,50
|
|
20250411,092200,1634220,5220,5220,5220,5220,3
|
|
20250411,092100,1618560,5150,5150,5150,5150,0
|
|
20250411,092000,1618560,5150,5150,5150,5150,0
|
|
20250411,091900,1618560,5150,5150,5150,5150,0
|
|
20250411,091800,1618560,5150,5150,5150,5150,0
|
|
20250411,091700,1618560,5150,5150,5150,5150,0
|
|
20250411,091600,1618560,5150,5150,5150,5150,0
|
|
20250411,091500,1618560,5150,5150,5150,5150,0
|
|
20250411,091400,1618560,5150,5150,5150,5150,0
|
|
20250411,091300,1618560,5150,5200,5210,5150,4
|
|
20250411,091200,1597790,5110,5110,5110,5110,0
|
|
20250411,091100,1597790,5110,5160,5160,5110,201
|
|
20250411,091000,570580,5180,5180,5180,5180,30
|
|
20250411,090900,415180,5180,5180,5180,5180,0
|
|
20250411,090800,415180,5180,5180,5180,5180,1
|
|
20250411,090700,410000,5180,5180,5180,5180,0
|
|
20250411,090600,410000,5180,5180,5180,5180,0
|
|
20250411,090500,410000,5180,5180,5180,5180,0
|
|
20250411,090400,410000,5180,5180,5180,5180,0
|
|
20250411,090300,410000,5180,5180,5180,5180,1
|
|
20250411,090200,404820,5190,5190,5190,5190,0
|
|
20250411,090100,404820,5190,5190,5190,5190,0
|
|
20250411,090000,404820,5190,5190,5190,5190,78
|