656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,195300,59538195,5530,5530,5530,5530,20
|
|
20250414,195200,59538195,5530,5530,5530,5530,0
|
|
20250414,195100,59538195,5530,5530,5530,5530,0
|
|
20250414,195000,59538195,5530,5530,5530,5530,0
|
|
20250414,194900,59538195,5530,5530,5530,5530,0
|
|
20250414,194800,59538195,5530,5530,5530,5530,0
|
|
20250414,194700,59538195,5530,5530,5530,5530,0
|
|
20250414,194600,59538195,5530,5530,5530,5530,0
|
|
20250414,194500,59538195,5530,5530,5530,5530,0
|
|
20250414,194400,59538195,5530,5530,5530,5530,0
|
|
20250414,194300,59538195,5530,5530,5530,5530,0
|
|
20250414,194200,59538195,5530,5530,5530,5530,0
|
|
20250414,194100,59538195,5530,5530,5530,5530,0
|
|
20250414,194000,59538195,5530,5530,5530,5530,0
|
|
20250414,193900,59538195,5530,5530,5530,5530,0
|
|
20250414,193800,59538195,5530,5530,5530,5530,0
|
|
20250414,193700,59538195,5530,5530,5530,5530,0
|
|
20250414,193600,59538195,5530,5530,5530,5530,0
|
|
20250414,193500,59538195,5530,5530,5530,5530,0
|
|
20250414,193400,59538195,5530,5530,5530,5530,0
|
|
20250414,193300,59538195,5530,5530,5530,5530,0
|
|
20250414,193200,59538195,5530,5530,5530,5530,0
|
|
20250414,193100,59538195,5530,5530,5530,5530,0
|
|
20250414,193000,59538195,5530,5530,5530,5530,0
|
|
20250414,192900,59538195,5530,5530,5530,5530,0
|
|
20250414,192800,59538195,5530,5530,5530,5530,0
|
|
20250414,192700,59538195,5530,5530,5530,5530,0
|
|
20250414,192600,59538195,5530,5530,5530,5530,0
|
|
20250414,192500,59538195,5530,5530,5530,5530,0
|
|
20250414,192400,59538195,5530,5530,5530,5530,0
|
|
20250414,192300,59538195,5530,5530,5530,5530,20
|
|
20250414,192200,59538195,5530,5530,5530,5530,0
|
|
20250414,192100,59538195,5530,5530,5530,5530,0
|
|
20250414,192000,59538195,5530,5530,5530,5530,0
|
|
20250414,191900,59538195,5530,5530,5530,5530,0
|
|
20250414,191800,59538195,5530,5530,5530,5530,0
|
|
20250414,191700,59538195,5530,5530,5530,5530,0
|
|
20250414,191600,59538195,5530,5530,5530,5530,0
|
|
20250414,191500,59538195,5530,5530,5530,5530,0
|
|
20250414,191400,59538195,5530,5530,5530,5530,0
|
|
20250414,191300,59538195,5530,5530,5530,5530,0
|
|
20250414,191200,59538195,5530,5530,5530,5530,0
|
|
20250414,191100,59538195,5530,5530,5530,5530,0
|
|
20250414,191000,59538195,5530,5530,5530,5530,0
|
|
20250414,190900,59538195,5530,5530,5530,5530,0
|
|
20250414,190800,59538195,5530,5530,5530,5530,0
|
|
20250414,190700,59538195,5530,5530,5530,5530,0
|
|
20250414,190600,59538195,5530,5530,5530,5530,0
|
|
20250414,190500,59538195,5530,5530,5530,5530,0
|
|
20250414,190400,59538195,5530,5530,5530,5530,0
|
|
20250414,190300,59538195,5530,5530,5530,5530,0
|
|
20250414,190200,59538195,5530,5530,5530,5530,0
|
|
20250414,190100,59538195,5530,5530,5530,5530,0
|
|
20250414,190000,59538195,5530,5530,5530,5530,0
|
|
20250414,185900,59538195,5530,5530,5530,5530,0
|
|
20250414,185800,59538195,5530,5530,5530,5530,0
|
|
20250414,185700,59538195,5530,5530,5530,5530,0
|
|
20250414,185600,59538195,5530,5530,5530,5530,0
|
|
20250414,185500,59538195,5530,5530,5530,5530,0
|
|
20250414,185400,59538195,5530,5530,5530,5530,0
|
|
20250414,185300,59538195,5530,5530,5530,5530,20
|
|
20250414,185200,59538195,5530,5530,5530,5530,0
|
|
20250414,185100,59538195,5530,5530,5530,5530,0
|
|
20250414,185000,59538195,5530,5530,5530,5530,0
|
|
20250414,184900,59538195,5530,5530,5530,5530,0
|
|
20250414,184800,59538195,5530,5530,5530,5530,0
|
|
20250414,184700,59538195,5530,5530,5530,5530,0
|
|
20250414,184600,59538195,5530,5530,5530,5530,0
|
|
20250414,184500,59538195,5530,5530,5530,5530,0
|
|
20250414,184400,59538195,5530,5530,5530,5530,0
|
|
20250414,184300,59538195,5530,5530,5530,5530,0
|
|
20250414,184200,59538195,5530,5530,5530,5530,0
|
|
20250414,184100,59538195,5530,5530,5530,5530,0
|
|
20250414,184000,59538195,5530,5530,5530,5530,0
|
|
20250414,183900,59538195,5530,5530,5530,5530,0
|
|
20250414,183800,59538195,5530,5530,5530,5530,0
|
|
20250414,183700,59538195,5530,5530,5530,5530,0
|
|
20250414,183600,59538195,5530,5530,5530,5530,0
|
|
20250414,183500,59538195,5530,5530,5530,5530,0
|
|
20250414,183400,59538195,5530,5530,5530,5530,0
|
|
20250414,183300,59538195,5530,5530,5530,5530,0
|
|
20250414,183200,59538195,5530,5530,5530,5530,0
|
|
20250414,183100,59538195,5530,5530,5530,5530,0
|
|
20250414,183000,59538195,5530,5530,5530,5530,0
|
|
20250414,182900,59538195,5530,5530,5530,5530,0
|
|
20250414,182800,59538195,5530,5530,5530,5530,0
|
|
20250414,182700,59538195,5530,5530,5530,5530,0
|
|
20250414,182600,59538195,5530,5530,5530,5530,0
|
|
20250414,182500,59538195,5530,5530,5530,5530,0
|
|
20250414,182400,59538195,5530,5530,5530,5530,0
|
|
20250414,182300,59538195,5530,5530,5530,5530,20
|
|
20250414,182200,59538195,5530,5530,5530,5530,0
|
|
20250414,182100,59538195,5530,5530,5530,5530,0
|
|
20250414,182000,59538195,5530,5530,5530,5530,0
|
|
20250414,181900,59538195,5530,5530,5530,5530,0
|
|
20250414,181800,59538195,5530,5530,5530,5530,0
|
|
20250414,181700,59538195,5530,5530,5530,5530,0
|
|
20250414,181600,59538195,5530,5530,5530,5530,0
|
|
20250414,181500,59538195,5530,5530,5530,5530,0
|
|
20250414,181400,59538195,5530,5530,5530,5530,0
|
|
20250414,181300,59538195,5530,5530,5530,5530,0
|
|
20250414,181200,59538195,5530,5530,5530,5530,0
|
|
20250414,181100,59538195,5530,5530,5530,5530,0
|
|
20250414,181000,59538195,5530,5530,5530,5530,0
|
|
20250414,180900,59538195,5530,5530,5530,5530,0
|
|
20250414,180800,59538195,5530,5530,5530,5530,0
|
|
20250414,180700,59538195,5530,5530,5530,5530,0
|
|
20250414,180600,59538195,5530,5530,5530,5530,0
|
|
20250414,180500,59538195,5530,5530,5530,5530,0
|
|
20250414,180400,59538195,5530,5530,5530,5530,0
|
|
20250414,180300,59538195,5530,5530,5530,5530,0
|
|
20250414,180200,59538195,5530,5530,5530,5530,0
|
|
20250414,180100,59538195,5530,5530,5530,5530,0
|
|
20250414,180000,59538195,5530,5530,5530,5530,0
|
|
20250414,175900,59538195,5530,5530,5530,5530,0
|
|
20250414,175800,59538195,5530,5530,5530,5530,0
|
|
20250414,175700,59538195,5530,5530,5530,5530,0
|
|
20250414,175600,59538195,5530,5530,5530,5530,0
|
|
20250414,175500,59538195,5530,5530,5530,5530,0
|
|
20250414,175400,59538195,5530,5530,5530,5530,0
|
|
20250414,175300,59538195,5530,5530,5530,5530,20
|
|
20250414,175200,59538195,5530,5530,5530,5530,0
|
|
20250414,175100,59538195,5530,5530,5530,5530,0
|
|
20250414,175000,59538195,5530,5530,5530,5530,0
|
|
20250414,174900,59538195,5530,5530,5530,5530,0
|
|
20250414,174800,59538195,5530,5530,5530,5530,0
|
|
20250414,174700,59538195,5530,5530,5530,5530,0
|
|
20250414,174600,59538195,5530,5530,5530,5530,0
|
|
20250414,174500,59538195,5530,5530,5530,5530,0
|
|
20250414,174400,59538195,5530,5530,5530,5530,0
|
|
20250414,174300,59538195,5530,5530,5530,5530,0
|
|
20250414,174200,59538195,5530,5530,5530,5530,0
|
|
20250414,174100,59538195,5530,5530,5530,5530,0
|
|
20250414,174000,59538195,5530,5530,5530,5530,0
|
|
20250414,173900,59538195,5530,5530,5530,5530,0
|
|
20250414,173800,59538195,5530,5530,5530,5530,0
|
|
20250414,173700,59538195,5530,5530,5530,5530,0
|
|
20250414,173600,59538195,5530,5530,5530,5530,0
|
|
20250414,173500,59538195,5530,5530,5530,5530,0
|
|
20250414,173400,59538195,5530,5530,5530,5530,0
|
|
20250414,173300,59538195,5530,5530,5530,5530,0
|
|
20250414,173200,59538195,5530,5530,5530,5530,0
|
|
20250414,173100,59538195,5530,5530,5530,5530,0
|
|
20250414,173000,59538195,5530,5530,5530,5530,0
|
|
20250414,172900,59538195,5530,5530,5530,5530,0
|
|
20250414,172800,59538195,5530,5530,5530,5530,0
|
|
20250414,172700,59538195,5530,5530,5530,5530,0
|
|
20250414,172600,59538195,5530,5530,5530,5530,0
|
|
20250414,172500,59538195,5530,5530,5530,5530,0
|
|
20250414,172400,59538195,5530,5530,5530,5530,0
|
|
20250414,172300,59538195,5530,5530,5530,5530,20
|
|
20250414,172200,59538195,5530,5530,5530,5530,0
|
|
20250414,172100,59538195,5530,5530,5530,5530,0
|
|
20250414,172000,59538195,5530,5530,5530,5530,0
|
|
20250414,171900,59538195,5530,5530,5530,5530,0
|
|
20250414,171800,59538195,5530,5530,5530,5530,0
|
|
20250414,171700,59538195,5530,5530,5530,5530,0
|
|
20250414,171600,59538195,5530,5530,5530,5530,0
|
|
20250414,171500,59538195,5530,5530,5530,5530,0
|
|
20250414,171400,59538195,5530,5530,5530,5530,0
|
|
20250414,171300,59538195,5530,5530,5530,5530,0
|
|
20250414,171200,59538195,5530,5530,5530,5530,0
|
|
20250414,171100,59538195,5530,5530,5530,5530,0
|
|
20250414,171000,59538195,5530,5530,5530,5530,0
|
|
20250414,170900,59538195,5530,5530,5530,5530,0
|
|
20250414,170800,59538195,5530,5530,5530,5530,0
|
|
20250414,170700,59538195,5530,5530,5530,5530,0
|
|
20250414,170600,59538195,5530,5530,5530,5530,0
|
|
20250414,170500,59538195,5530,5530,5530,5530,0
|
|
20250414,170400,59538195,5530,5530,5530,5530,0
|
|
20250414,170300,59538195,5530,5530,5530,5530,0
|
|
20250414,170200,59538195,5530,5530,5530,5530,0
|
|
20250414,170100,59538195,5530,5530,5530,5530,0
|
|
20250414,170000,59538195,5530,5530,5530,5530,0
|
|
20250414,165900,59538195,5530,5530,5530,5530,0
|
|
20250414,165800,59538195,5530,5530,5530,5530,0
|
|
20250414,165700,59538195,5530,5530,5530,5530,0
|
|
20250414,165600,59538195,5530,5530,5530,5530,0
|
|
20250414,165500,59538195,5530,5530,5530,5530,0
|
|
20250414,165400,59538195,5530,5530,5530,5530,0
|
|
20250414,165300,59538195,5530,5530,5530,5530,20
|
|
20250414,165200,59538195,5530,5530,5530,5530,0
|
|
20250414,165100,59538195,5530,5530,5530,5530,0
|
|
20250414,165000,59538195,5530,5530,5530,5530,0
|
|
20250414,164900,59538195,5530,5530,5530,5530,0
|
|
20250414,164800,59538195,5530,5530,5530,5530,0
|
|
20250414,164700,59538195,5530,5530,5530,5530,0
|
|
20250414,164600,59538195,5530,5530,5530,5530,0
|
|
20250414,164500,59538195,5530,5530,5530,5530,0
|
|
20250414,164400,59538195,5530,5530,5530,5530,0
|
|
20250414,164300,59538195,5530,5530,5530,5530,0
|
|
20250414,164200,59538195,5530,5530,5530,5530,0
|
|
20250414,164100,59538195,5530,5530,5530,5530,0
|
|
20250414,164000,59538195,5530,5530,5530,5530,0
|
|
20250414,163900,59538195,5530,5530,5530,5530,0
|
|
20250414,163800,59538195,5530,5530,5530,5530,0
|
|
20250414,163700,59538195,5530,5530,5530,5530,0
|
|
20250414,163600,59538195,5530,5530,5530,5530,0
|
|
20250414,163500,59538195,5530,5530,5530,5530,0
|
|
20250414,163400,59538195,5530,5530,5530,5530,0
|
|
20250414,163300,59538195,5530,5530,5530,5530,0
|
|
20250414,163200,59538195,5530,5530,5530,5530,0
|
|
20250414,163100,59538195,5530,5530,5530,5530,0
|
|
20250414,163000,59538195,5530,5530,5530,5530,0
|
|
20250414,162900,59538195,5530,5530,5530,5530,0
|
|
20250414,162800,59538195,5530,5530,5530,5530,0
|
|
20250414,162700,59538195,5530,5530,5530,5530,0
|
|
20250414,162600,59538195,5530,5530,5530,5530,0
|
|
20250414,162500,59538195,5530,5530,5530,5530,0
|
|
20250414,162400,59538195,5530,5530,5530,5530,0
|
|
20250414,162300,59538195,5530,5530,5530,5530,20
|
|
20250414,162200,59538195,5530,5530,5530,5530,0
|
|
20250414,162100,59538195,5530,5530,5530,5530,0
|
|
20250414,162000,59538195,5530,5530,5530,5530,0
|
|
20250414,161900,59538195,5530,5530,5530,5530,0
|
|
20250414,161800,59538195,5530,5530,5530,5530,0
|
|
20250414,161700,59538195,5530,5530,5530,5530,0
|
|
20250414,161600,59538195,5530,5530,5530,5530,0
|
|
20250414,161500,59538195,5530,5530,5530,5530,0
|
|
20250414,161400,59538195,5530,5530,5530,5530,0
|
|
20250414,161300,59538195,5530,5530,5530,5530,0
|
|
20250414,161200,59538195,5530,5530,5530,5530,0
|
|
20250414,161100,59538195,5530,5530,5530,5530,0
|
|
20250414,161000,59538195,5530,5530,5530,5530,0
|
|
20250414,160900,59538195,5530,5530,5530,5530,0
|
|
20250414,160800,59538195,5530,5530,5530,5530,0
|
|
20250414,160700,59538195,5530,5530,5530,5530,0
|
|
20250414,160600,59538195,5530,5530,5530,5530,0
|
|
20250414,160500,59538195,5530,5530,5530,5530,0
|
|
20250414,160400,59538195,5530,5530,5530,5530,0
|
|
20250414,160300,59538195,5530,5530,5530,5530,0
|
|
20250414,160200,59538195,5530,5530,5530,5530,0
|
|
20250414,160100,59538195,5530,5530,5530,5530,0
|
|
20250414,160000,59538195,5530,5530,5530,5530,0
|
|
20250414,155900,59538195,5530,5530,5530,5530,0
|
|
20250414,155800,59538195,5530,5530,5530,5530,0
|
|
20250414,155700,59538195,5530,5530,5530,5530,0
|
|
20250414,155600,59538195,5530,5530,5530,5530,0
|
|
20250414,155500,59538195,5530,5530,5530,5530,0
|
|
20250414,155400,59538195,5530,5530,5530,5530,0
|
|
20250414,155300,59538195,5530,5530,5530,5530,20
|
|
20250414,155200,59538195,5530,5530,5530,5530,0
|
|
20250414,155100,59538195,5530,5530,5530,5530,0
|
|
20250414,155000,59538195,5530,5530,5530,5530,0
|
|
20250414,154900,59538195,5530,5530,5530,5530,0
|
|
20250414,154800,59538195,5530,5530,5530,5530,0
|
|
20250414,154700,59538195,5530,5530,5530,5530,0
|
|
20250414,154600,59538195,5530,5530,5530,5530,0
|
|
20250414,154500,59538195,5530,5530,5530,5530,0
|
|
20250414,154400,59538195,5530,5530,5530,5530,0
|
|
20250414,154300,59538195,5530,5530,5530,5530,0
|
|
20250414,154200,59538195,5530,5530,5530,5530,0
|
|
20250414,154100,59538195,5530,5530,5530,5530,0
|
|
20250414,154000,59538195,5530,5530,5530,5530,0
|
|
20250414,153900,59538195,5530,5530,5530,5530,0
|
|
20250414,153800,59538195,5530,5530,5530,5530,0
|
|
20250414,153700,59538195,5530,5530,5530,5530,0
|
|
20250414,153600,59538195,5530,5530,5530,5530,0
|
|
20250414,153500,59538195,5530,5530,5530,5530,0
|
|
20250414,153400,59538195,5530,5530,5530,5530,0
|
|
20250414,153300,59538195,5530,5530,5530,5530,0
|
|
20250414,153200,59538195,5530,5530,5530,5530,0
|
|
20250414,153100,59538195,5530,5530,5530,5530,0
|
|
20250414,153000,59538195,5530,5530,5530,5530,20
|
|
20250414,152900,59427595,5530,5530,5530,5530,0
|
|
20250414,152800,59427595,5530,5530,5530,5530,0
|
|
20250414,152700,59427595,5530,5530,5530,5530,0
|
|
20250414,152600,59427595,5530,5530,5530,5530,0
|
|
20250414,152500,59427595,5530,5530,5530,5530,0
|
|
20250414,152400,59427595,5530,5530,5530,5530,0
|
|
20250414,152300,59427595,5530,5530,5530,5530,0
|
|
20250414,152200,59427595,5530,5530,5530,5530,0
|
|
20250414,152100,59427595,5530,5530,5530,5530,0
|
|
20250414,152000,59427595,5530,5530,5530,5530,0
|
|
20250414,151900,59427595,5530,5530,5530,5530,1
|
|
20250414,151800,59422065,5490,5490,5490,5490,34
|
|
20250414,151700,59235405,5480,5530,5530,5480,563
|
|
20250414,151600,56142585,5560,5560,5560,5560,0
|
|
20250414,151500,56142585,5560,5560,5560,5560,0
|
|
20250414,151400,56142585,5560,5560,5560,5560,0
|
|
20250414,151300,56142585,5560,5560,5560,5560,0
|
|
20250414,151200,56142585,5560,5560,5560,5560,0
|
|
20250414,151100,56142585,5560,5530,5560,5530,518
|
|
20250414,151000,53263045,5560,5560,5560,5560,0
|
|
20250414,150900,53263045,5560,5560,5560,5560,0
|
|
20250414,150800,53263045,5560,5560,5560,5560,0
|
|
20250414,150700,53263045,5560,5560,5560,5560,0
|
|
20250414,150600,53263045,5560,5560,5560,5560,1
|
|
20250414,150500,53257485,5530,5530,5530,5530,10
|
|
20250414,150400,53202185,5530,5530,5530,5530,0
|
|
20250414,150300,53202185,5530,5530,5530,5530,0
|
|
20250414,150200,53202185,5530,5530,5530,5530,0
|
|
20250414,150100,53202185,5530,5530,5530,5530,0
|
|
20250414,150000,53202185,5530,5530,5530,5530,1
|
|
20250414,145900,53196655,5560,5560,5560,5560,0
|
|
20250414,145800,53196655,5560,5560,5560,5560,0
|
|
20250414,145700,53196655,5560,5560,5560,5560,0
|
|
20250414,145600,53196655,5560,5560,5560,5560,0
|
|
20250414,145500,53196655,5560,5560,5560,5560,1
|
|
20250414,145400,53191095,5560,5560,5560,5560,0
|
|
20250414,145300,53191095,5560,5560,5560,5560,0
|
|
20250414,145200,53191095,5560,5560,5560,5560,0
|
|
20250414,145100,53191095,5560,5560,5560,5560,0
|
|
20250414,145000,53191095,5560,5560,5560,5560,0
|
|
20250414,144900,53191095,5560,5560,5560,5560,0
|
|
20250414,144800,53191095,5560,5560,5560,5560,0
|
|
20250414,144700,53191095,5560,5560,5560,5560,0
|
|
20250414,144600,53191095,5560,5560,5560,5560,0
|
|
20250414,144500,53191095,5560,5560,5560,5560,0
|
|
20250414,144400,53191095,5560,5560,5560,5560,0
|
|
20250414,144300,53191095,5560,5560,5560,5560,0
|
|
20250414,144200,53191095,5560,5560,5560,5560,1
|
|
20250414,144100,53185535,5570,5570,5570,5570,2
|
|
20250414,144000,53174395,5570,5570,5570,5570,0
|
|
20250414,143900,53174395,5570,5570,5570,5570,18
|
|
20250414,143800,53074135,5570,5570,5570,5570,0
|
|
20250414,143700,53074135,5570,5570,5570,5570,0
|
|
20250414,143600,53074135,5570,5570,5570,5570,0
|
|
20250414,143500,53074135,5570,5570,5570,5570,0
|
|
20250414,143400,53074135,5570,5570,5570,5570,0
|
|
20250414,143300,53074135,5570,5580,5580,5570,5
|
|
20250414,143200,53046245,5530,5530,5530,5530,0
|
|
20250414,143100,53046245,5530,5530,5530,5530,0
|
|
20250414,143000,53046245,5530,5530,5530,5530,0
|
|
20250414,142900,53046245,5530,5530,5530,5530,0
|
|
20250414,142800,53046245,5530,5530,5530,5530,0
|
|
20250414,142700,53046245,5530,5530,5530,5530,0
|
|
20250414,142600,53046245,5530,5530,5530,5530,0
|
|
20250414,142500,53046245,5530,5530,5530,5530,0
|
|
20250414,142400,53046245,5530,5530,5530,5530,0
|
|
20250414,142300,53046245,5530,5530,5530,5530,0
|
|
20250414,142200,53046245,5530,5560,5560,5530,400
|
|
20250414,142100,50834125,5550,5550,5550,5550,0
|
|
20250414,142000,50834125,5550,5550,5550,5550,0
|
|
20250414,141900,50834125,5550,5550,5550,5550,0
|
|
20250414,141800,50834125,5550,5550,5550,5550,0
|
|
20250414,141700,50834125,5550,5550,5550,5550,0
|
|
20250414,141600,50834125,5550,5550,5550,5550,3
|
|
20250414,141500,50817475,5560,5560,5560,5560,0
|
|
20250414,141400,50817475,5560,5560,5560,5560,2
|
|
20250414,141300,50806355,5590,5590,5590,5590,0
|
|
20250414,141200,50806355,5590,5590,5590,5590,1
|
|
20250414,141100,50800765,5550,5550,5550,5550,0
|
|
20250414,141000,50800765,5550,5550,5550,5550,0
|
|
20250414,140900,50800765,5550,5550,5550,5550,0
|
|
20250414,140800,50800765,5550,5590,5590,5550,3
|
|
20250414,140700,50784035,5590,5590,5590,5590,0
|
|
20250414,140600,50784035,5590,5590,5590,5590,56
|
|
20250414,140500,50470995,5590,5590,5590,5590,0
|
|
20250414,140400,50470995,5590,5590,5590,5590,0
|
|
20250414,140300,50470995,5590,5590,5590,5590,0
|
|
20250414,140200,50470995,5590,5590,5590,5590,0
|
|
20250414,140100,50470995,5590,5590,5590,5590,0
|
|
20250414,140000,50470995,5590,5590,5590,5590,0
|
|
20250414,135900,50470995,5590,5590,5590,5590,0
|
|
20250414,135800,50470995,5590,5590,5590,5590,0
|
|
20250414,135700,50470995,5590,5590,5590,5590,150
|
|
20250414,135600,49632495,5590,5590,5590,5590,0
|
|
20250414,135500,49632495,5590,5590,5590,5590,1
|
|
20250414,135400,49626905,5590,5590,5590,5590,0
|
|
20250414,135300,49626905,5590,5590,5590,5590,0
|
|
20250414,135200,49626905,5590,5590,5590,5590,0
|
|
20250414,135100,49626905,5590,5590,5590,5590,3
|
|
20250414,135000,49610135,5590,5590,5590,5590,0
|
|
20250414,134900,49610135,5590,5590,5590,5590,0
|
|
20250414,134800,49610135,5590,5590,5590,5590,0
|
|
20250414,134700,49610135,5590,5590,5590,5590,0
|
|
20250414,134600,49610135,5590,5590,5590,5590,0
|
|
20250414,134500,49610135,5590,5590,5590,5590,20
|
|
20250414,134400,49498335,5600,5600,5600,5600,0
|
|
20250414,134300,49498335,5600,5600,5600,5600,0
|
|
20250414,134200,49498335,5600,5600,5600,5600,0
|
|
20250414,134100,49498335,5600,5560,5600,5560,504
|
|
20250414,134000,46681555,5570,5570,5570,5570,0
|
|
20250414,133900,46681555,5570,5570,5570,5570,0
|
|
20250414,133800,46681555,5570,5570,5570,5570,0
|
|
20250414,133700,46681555,5570,5570,5570,5570,0
|
|
20250414,133600,46681555,5570,5570,5570,5570,0
|
|
20250414,133500,46681555,5570,5570,5570,5570,0
|
|
20250414,133400,46681555,5570,5570,5570,5570,0
|
|
20250414,133300,46681555,5570,5570,5570,5570,0
|
|
20250414,133200,46681555,5570,5570,5570,5570,0
|
|
20250414,133100,46681555,5570,5570,5570,5570,0
|
|
20250414,133000,46681555,5570,5570,5570,5570,23
|
|
20250414,132900,46553445,5570,5570,5570,5570,0
|
|
20250414,132800,46553445,5570,5570,5570,5570,0
|
|
20250414,132700,46553445,5570,5570,5570,5570,0
|
|
20250414,132600,46553445,5570,5570,5570,5570,0
|
|
20250414,132500,46553445,5570,5570,5570,5570,0
|
|
20250414,132400,46553445,5570,5570,5570,5570,0
|
|
20250414,132300,46553445,5570,5570,5570,5570,0
|
|
20250414,132200,46553445,5570,5570,5570,5570,3
|
|
20250414,132100,46536735,5550,5550,5550,5550,0
|
|
20250414,132000,46536735,5550,5550,5550,5550,0
|
|
20250414,131900,46536735,5550,5550,5550,5550,0
|
|
20250414,131800,46536735,5550,5550,5550,5550,0
|
|
20250414,131700,46536735,5550,5550,5550,5550,0
|
|
20250414,131600,46536735,5550,5550,5550,5550,0
|
|
20250414,131500,46536735,5550,5550,5550,5550,0
|
|
20250414,131400,46536735,5550,5550,5550,5550,0
|
|
20250414,131300,46536735,5550,5550,5550,5550,0
|
|
20250414,131200,46536735,5550,5550,5550,5550,0
|
|
20250414,131100,46536735,5550,5550,5550,5550,0
|
|
20250414,131000,46536735,5550,5550,5550,5550,0
|
|
20250414,130900,46536735,5550,5550,5550,5550,0
|
|
20250414,130800,46536735,5550,5550,5550,5550,0
|
|
20250414,130700,46536735,5550,5550,5550,5550,0
|
|
20250414,130600,46536735,5550,5550,5550,5550,0
|
|
20250414,130500,46536735,5550,5550,5550,5550,4
|
|
20250414,130400,46514535,5530,5530,5530,5530,0
|
|
20250414,130300,46514535,5530,5530,5530,5530,0
|
|
20250414,130200,46514535,5530,5530,5530,5530,0
|
|
20250414,130100,46514535,5530,5530,5530,5530,0
|
|
20250414,130000,46514535,5530,5530,5530,5530,0
|
|
20250414,125900,46514535,5530,5530,5530,5530,0
|
|
20250414,125800,46514535,5530,5530,5530,5530,0
|
|
20250414,125700,46514535,5530,5530,5530,5530,0
|
|
20250414,125600,46514535,5530,5530,5530,5530,0
|
|
20250414,125500,46514535,5530,5530,5530,5530,0
|
|
20250414,125400,46514535,5530,5530,5530,5530,0
|
|
20250414,125300,46514535,5530,5530,5530,5530,0
|
|
20250414,125200,46514535,5530,5530,5530,5530,0
|
|
20250414,125100,46514535,5530,5530,5530,5530,0
|
|
20250414,125000,46514535,5530,5530,5530,5530,0
|
|
20250414,124900,46514535,5530,5530,5530,5530,1
|
|
20250414,124800,46509005,5550,5550,5550,5550,0
|
|
20250414,124700,46509005,5550,5550,5550,5550,176
|
|
20250414,124600,45532205,5550,5550,5550,5550,0
|
|
20250414,124500,45532205,5550,5550,5550,5550,0
|
|
20250414,124400,45532205,5550,5550,5550,5550,0
|
|
20250414,124300,45532205,5550,5550,5550,5550,5
|
|
20250414,124200,45504455,5530,5570,5570,5530,60
|
|
20250414,124100,45171955,5590,5590,5590,5590,0
|
|
20250414,124000,45171955,5590,5590,5590,5590,0
|
|
20250414,123900,45171955,5590,5590,5590,5590,0
|
|
20250414,123800,45171955,5590,5590,5590,5590,0
|
|
20250414,123700,45171955,5590,5590,5590,5590,0
|
|
20250414,123600,45171955,5590,5590,5590,5590,2
|
|
20250414,123500,45160775,5590,5590,5590,5590,0
|
|
20250414,123400,45160775,5590,5590,5590,5590,1
|
|
20250414,123300,45155185,5580,5580,5580,5580,0
|
|
20250414,123200,45155185,5580,5580,5580,5580,0
|
|
20250414,123100,45155185,5580,5580,5580,5580,0
|
|
20250414,123000,45155185,5580,5580,5580,5580,0
|
|
20250414,122900,45155185,5580,5580,5580,5580,0
|
|
20250414,122800,45155185,5580,5580,5580,5580,0
|
|
20250414,122700,45155185,5580,5580,5580,5580,0
|
|
20250414,122600,45155185,5580,5580,5580,5580,0
|
|
20250414,122500,45155185,5580,5580,5580,5580,0
|
|
20250414,122400,45155185,5580,5580,5580,5580,20
|
|
20250414,122300,45043585,5570,5570,5570,5570,0
|
|
20250414,122200,45043585,5570,5570,5570,5570,0
|
|
20250414,122100,45043585,5570,5570,5570,5570,0
|
|
20250414,122000,45043585,5570,5570,5570,5570,0
|
|
20250414,121900,45043585,5570,5570,5570,5570,0
|
|
20250414,121800,45043585,5570,5570,5570,5570,0
|
|
20250414,121700,45043585,5570,5570,5570,5570,0
|
|
20250414,121600,45043585,5570,5570,5570,5570,0
|
|
20250414,121500,45043585,5570,5570,5570,5570,0
|
|
20250414,121400,45043585,5570,5570,5570,5570,0
|
|
20250414,121300,45043585,5570,5570,5570,5570,0
|
|
20250414,121200,45043585,5570,5570,5570,5570,96
|
|
20250414,121100,44508865,5590,5590,5590,5590,0
|
|
20250414,121000,44508865,5590,5590,5590,5590,0
|
|
20250414,120900,44508865,5590,5590,5590,5590,0
|
|
20250414,120800,44508865,5590,5590,5590,5590,2
|
|
20250414,120700,44497685,5580,5580,5580,5580,0
|
|
20250414,120600,44497685,5580,5580,5580,5580,0
|
|
20250414,120500,44497685,5580,5580,5580,5580,0
|
|
20250414,120400,44497685,5580,5560,5580,5560,52
|
|
20250414,120300,44207625,5560,5560,5560,5560,19
|
|
20250414,120200,44101985,5600,5600,5600,5600,0
|
|
20250414,120100,44101985,5600,5600,5600,5600,0
|
|
20250414,120000,44101985,5600,5600,5600,5600,0
|
|
20250414,115900,44101985,5600,5600,5600,5600,0
|
|
20250414,115800,44101985,5600,5600,5600,5600,0
|
|
20250414,115700,44101985,5600,5600,5600,5600,0
|
|
20250414,115600,44101985,5600,5600,5600,5600,0
|
|
20250414,115500,44101985,5600,5600,5600,5600,0
|
|
20250414,115400,44101985,5600,5600,5600,5600,0
|
|
20250414,115300,44101985,5600,5600,5600,5600,0
|
|
20250414,115200,44101985,5600,5600,5600,5600,0
|
|
20250414,115100,44101985,5600,5600,5600,5600,0
|
|
20250414,115000,44101985,5600,5600,5600,5600,0
|
|
20250414,114900,44101985,5600,5600,5600,5600,0
|
|
20250414,114800,44101985,5600,5600,5600,5600,2
|
|
20250414,114700,44090785,5600,5600,5600,5600,0
|
|
20250414,114600,44090785,5600,5600,5600,5600,0
|
|
20250414,114500,44090785,5600,5600,5600,5600,0
|
|
20250414,114400,44090785,5600,5600,5600,5600,0
|
|
20250414,114300,44090785,5600,5600,5600,5600,7
|
|
20250414,114200,44051585,5600,5600,5600,5600,0
|
|
20250414,114100,44051585,5600,5600,5600,5600,0
|
|
20250414,114000,44051585,5600,5600,5600,5600,0
|
|
20250414,113900,44051585,5600,5600,5600,5600,0
|
|
20250414,113800,44051585,5600,5600,5600,5600,2
|
|
20250414,113700,44040385,5580,5580,5600,5580,302
|
|
20250414,113600,42355125,5580,5580,5580,5580,0
|
|
20250414,113500,42355125,5580,5560,5580,5560,507
|
|
20250414,113400,39532185,5550,5550,5550,5550,0
|
|
20250414,113300,39532185,5550,5550,5550,5550,1
|
|
20250414,113200,39526635,5540,5540,5540,5540,469
|
|
20250414,113100,36928375,5540,5550,5550,5540,71
|
|
20250414,113000,36534915,5560,5560,5560,5560,0
|
|
20250414,112900,36534915,5560,5560,5560,5560,1
|
|
20250414,112800,36529355,5540,5540,5540,5540,0
|
|
20250414,112700,36529355,5540,5540,5540,5540,0
|
|
20250414,112600,36529355,5540,5540,5540,5540,1
|
|
20250414,112500,36523815,5560,5560,5560,5560,49
|
|
20250414,112400,36251375,5560,5560,5560,5560,0
|
|
20250414,112300,36251375,5560,5560,5560,5560,0
|
|
20250414,112200,36251375,5560,5560,5560,5560,0
|
|
20250414,112100,36251375,5560,5560,5560,5560,0
|
|
20250414,112000,36251375,5560,5560,5560,5560,0
|
|
20250414,111900,36251375,5560,5560,5560,5560,0
|
|
20250414,111800,36251375,5560,5560,5560,5560,1
|
|
20250414,111700,36245815,5560,5560,5560,5560,0
|
|
20250414,111600,36245815,5560,5560,5560,5560,0
|
|
20250414,111500,36245815,5560,5560,5560,5560,0
|
|
20250414,111400,36245815,5560,5560,5560,5560,0
|
|
20250414,111300,36245815,5560,5560,5560,5560,0
|
|
20250414,111200,36245815,5560,5560,5560,5560,0
|
|
20250414,111100,36245815,5560,5560,5560,5560,0
|
|
20250414,111000,36245815,5560,5560,5560,5560,0
|
|
20250414,110900,36245815,5560,5560,5560,5560,0
|
|
20250414,110800,36245815,5560,5560,5560,5560,67
|
|
20250414,110700,35873295,5560,5560,5560,5560,0
|
|
20250414,110600,35873295,5560,5560,5560,5560,4
|
|
20250414,110500,35851055,5570,5570,5570,5570,0
|
|
20250414,110400,35851055,5570,5570,5570,5570,0
|
|
20250414,110300,35851055,5570,5570,5570,5570,0
|
|
20250414,110200,35851055,5570,5570,5570,5570,0
|
|
20250414,110100,35851055,5570,5570,5570,5570,0
|
|
20250414,110000,35851055,5570,5560,5570,5560,203
|
|
20250414,105900,34722345,5570,5570,5570,5570,0
|
|
20250414,105800,34722345,5570,5570,5570,5570,0
|
|
20250414,105700,34722345,5570,5570,5570,5570,0
|
|
20250414,105600,34722345,5570,5570,5570,5570,0
|
|
20250414,105500,34722345,5570,5570,5570,5570,1
|
|
20250414,105400,34716775,5570,5570,5570,5570,0
|
|
20250414,105300,34716775,5570,5550,5570,5550,287
|
|
20250414,105200,33122725,5540,5540,5540,5540,0
|
|
20250414,105100,33122725,5540,5540,5540,5540,0
|
|
20250414,105000,33122725,5540,5540,5540,5540,0
|
|
20250414,104900,33122725,5540,5540,5540,5540,0
|
|
20250414,104800,33122725,5540,5540,5540,5540,0
|
|
20250414,104700,33122725,5540,5540,5540,5540,20
|
|
20250414,104600,33011925,5550,5550,5550,5550,0
|
|
20250414,104500,33011925,5550,5550,5550,5550,0
|
|
20250414,104400,33011925,5550,5550,5550,5550,0
|
|
20250414,104300,33011925,5550,5550,5550,5550,10
|
|
20250414,104200,32956425,5540,5540,5540,5540,0
|
|
20250414,104100,32956425,5540,5560,5560,5540,44
|
|
20250414,104000,32712645,5560,5560,5560,5560,0
|
|
20250414,103900,32712645,5560,5560,5560,5560,0
|
|
20250414,103800,32712645,5560,5560,5560,5560,0
|
|
20250414,103700,32712645,5560,5560,5560,5560,0
|
|
20250414,103600,32712645,5560,5560,5560,5560,0
|
|
20250414,103500,32712645,5560,5560,5560,5560,0
|
|
20250414,103400,32712645,5560,5560,5560,5560,0
|
|
20250414,103300,32712645,5560,5560,5560,5560,0
|
|
20250414,103200,32712645,5560,5560,5560,5540,101
|
|
20250414,103100,32152685,5560,5560,5560,5560,2
|
|
20250414,103000,32141565,5560,5560,5560,5560,0
|
|
20250414,102900,32141565,5560,5560,5560,5560,0
|
|
20250414,102800,32141565,5560,5560,5560,5560,0
|
|
20250414,102700,32141565,5560,5560,5560,5560,0
|
|
20250414,102600,32141565,5560,5560,5560,5560,0
|
|
20250414,102500,32141565,5560,5560,5560,5560,0
|
|
20250414,102400,32141565,5560,5560,5560,5560,0
|
|
20250414,102300,32141565,5560,5560,5560,5560,0
|
|
20250414,102200,32141565,5560,5560,5560,5560,0
|
|
20250414,102100,32141565,5560,5550,5560,5550,203
|
|
20250414,102000,31014875,5540,5540,5540,5540,0
|
|
20250414,101900,31014875,5540,5540,5540,5540,0
|
|
20250414,101800,31014875,5540,5540,5540,5540,0
|
|
20250414,101700,31014875,5540,5540,5540,5540,0
|
|
20250414,101600,31014875,5540,5540,5540,5540,0
|
|
20250414,101500,31014875,5540,5540,5540,5540,6
|
|
20250414,101400,30981635,5540,5540,5540,5540,0
|
|
20250414,101300,30981635,5540,5540,5540,5540,0
|
|
20250414,101200,30981635,5540,5540,5540,5540,1
|
|
20250414,101100,30976095,5550,5550,5550,5550,0
|
|
20250414,101000,30976095,5550,5550,5550,5550,0
|
|
20250414,100900,30976095,5550,5550,5550,5550,0
|
|
20250414,100800,30976095,5550,5550,5550,5550,0
|
|
20250414,100700,30976095,5550,5550,5550,5550,0
|
|
20250414,100600,30976095,5550,5550,5550,5550,0
|
|
20250414,100500,30976095,5550,5550,5550,5550,1
|
|
20250414,100400,30970545,5550,5550,5550,5550,0
|
|
20250414,100300,30970545,5550,5550,5550,5550,0
|
|
20250414,100200,30970545,5550,5530,5550,5530,40
|
|
20250414,100100,30749325,5530,5530,5530,5530,0
|
|
20250414,100000,30749325,5530,5530,5530,5530,0
|
|
20250414,095900,30749325,5530,5530,5530,5530,0
|
|
20250414,095800,30749325,5530,5530,5530,5530,0
|
|
20250414,095700,30749325,5530,5530,5530,5530,11
|
|
20250414,095600,30688495,5560,5560,5560,5560,0
|
|
20250414,095500,30688495,5560,5560,5560,5560,0
|
|
20250414,095400,30688495,5560,5560,5560,5560,0
|
|
20250414,095300,30688495,5560,5560,5560,5560,0
|
|
20250414,095200,30688495,5560,5560,5560,5560,0
|
|
20250414,095100,30688495,5560,5560,5560,5560,0
|
|
20250414,095000,30688495,5560,5560,5560,5560,8
|
|
20250414,094900,30644015,5530,5530,5530,5530,0
|
|
20250414,094800,30644015,5530,5530,5530,5530,0
|
|
20250414,094700,30644015,5530,5530,5530,5530,0
|
|
20250414,094600,30644015,5530,5550,5550,5530,5
|
|
20250414,094500,30616285,5550,5550,5550,5550,0
|
|
20250414,094400,30616285,5550,5550,5550,5550,0
|
|
20250414,094300,30616285,5550,5550,5550,5550,0
|
|
20250414,094200,30616285,5550,5550,5550,5550,0
|
|
20250414,094100,30616285,5550,5550,5550,5550,0
|
|
20250414,094000,30616285,5550,5550,5550,5550,0
|
|
20250414,093900,30616285,5550,5550,5550,5550,7
|
|
20250414,093800,30577435,5560,5560,5560,5560,0
|
|
20250414,093700,30577435,5560,5560,5560,5560,0
|
|
20250414,093600,30577435,5560,5550,5560,5550,7
|
|
20250414,093500,30538545,5540,5550,5560,5540,236
|
|
20250414,093400,29227435,5550,5520,5550,5520,568
|
|
20250414,093300,26086385,5530,5530,5530,5530,0
|
|
20250414,093200,26086385,5530,5530,5530,5530,0
|
|
20250414,093100,26086385,5530,5530,5530,5530,0
|
|
20250414,093000,26086385,5530,5530,5530,5530,1
|
|
20250414,092900,26080855,5520,5520,5520,5520,5
|
|
20250414,092800,26053255,5410,5410,5410,5410,0
|
|
20250414,092700,26053255,5410,5410,5410,5410,0
|
|
20250414,092600,26053255,5410,5410,5410,5410,0
|
|
20250414,092500,26053255,5410,5410,5410,5410,0
|
|
20250414,092400,26053255,5410,5520,5520,5410,25
|
|
20250414,092300,25915855,5560,5560,5560,5560,0
|
|
20250414,092200,25915855,5560,5560,5560,5560,0
|
|
20250414,092100,25915855,5560,5560,5560,5560,0
|
|
20250414,092000,25915855,5560,5560,5560,5560,0
|
|
20250414,091900,25915855,5560,5560,5560,5560,0
|
|
20250414,091800,25915855,5560,5540,5560,5540,181
|
|
20250414,091700,24909615,5530,5510,5535,5510,120
|
|
20250414,091600,24247030,5510,5510,5510,5510,0
|
|
20250414,091500,24247030,5510,5510,5510,5510,0
|
|
20250414,091400,24247030,5510,5510,5510,5510,1
|
|
20250414,091300,24241520,5480,5480,5480,5480,0
|
|
20250414,091200,24241520,5480,5480,5480,5480,1326
|
|
20250414,091100,16975040,5480,5480,5480,5480,0
|
|
20250414,091000,16975040,5480,5480,5480,5480,119
|
|
20250414,090900,16322920,5480,5490,5490,5480,466
|
|
20250414,090800,13766330,5540,5540,5540,5540,0
|
|
20250414,090700,13766330,5540,5540,5540,5540,0
|
|
20250414,090600,13766330,5540,5540,5540,5540,0
|
|
20250414,090500,13766330,5540,5520,5540,5520,371
|
|
20250414,090400,11716540,5520,5520,5520,5520,1
|
|
20250414,090300,11711020,5460,5450,5460,5440,1782
|
|
20250414,090200,1991100,5390,5390,5390,5390,0
|
|
20250414,090100,1991100,5390,5470,5470,5390,145
|
|
20250414,090000,1201200,5460,5460,5460,5460,220
|