657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,195400,242485955,13100,13100,13100,13100,926
|
|
20250407,195300,242485955,13100,13100,13100,13100,0
|
|
20250407,195200,242485955,13100,13100,13100,13100,0
|
|
20250407,195100,242485955,13100,13100,13100,13100,0
|
|
20250407,195000,242485955,13100,13100,13100,13100,0
|
|
20250407,194900,242485955,13100,13100,13100,13100,0
|
|
20250407,194800,242485955,13100,13100,13100,13100,0
|
|
20250407,194700,242485955,13100,13100,13100,13100,0
|
|
20250407,194600,242485955,13100,13100,13100,13100,0
|
|
20250407,194500,242485955,13100,13100,13100,13100,0
|
|
20250407,194400,242485955,13100,13100,13100,13100,0
|
|
20250407,194300,242485955,13100,13100,13100,13100,0
|
|
20250407,194200,242485955,13100,13100,13100,13100,0
|
|
20250407,194100,242485955,13100,13100,13100,13100,0
|
|
20250407,194000,242485955,13100,13100,13100,13100,0
|
|
20250407,193900,242485955,13100,13100,13100,13100,0
|
|
20250407,193800,242485955,13100,13100,13100,13100,0
|
|
20250407,193700,242485955,13100,13100,13100,13100,0
|
|
20250407,193600,242485955,13100,13100,13100,13100,0
|
|
20250407,193500,242485955,13100,13100,13100,13100,0
|
|
20250407,193400,242485955,13100,13100,13100,13100,0
|
|
20250407,193300,242485955,13100,13100,13100,13100,0
|
|
20250407,193200,242485955,13100,13100,13100,13100,0
|
|
20250407,193100,242485955,13100,13100,13100,13100,0
|
|
20250407,193000,242485955,13100,13100,13100,13100,0
|
|
20250407,192900,242485955,13100,13100,13100,13100,0
|
|
20250407,192800,242485955,13100,13100,13100,13100,0
|
|
20250407,192700,242485955,13100,13100,13100,13100,0
|
|
20250407,192600,242485955,13100,13100,13100,13100,0
|
|
20250407,192500,242485955,13100,13100,13100,13100,0
|
|
20250407,192400,242485955,13100,13100,13100,13100,926
|
|
20250407,192300,242485955,13100,13100,13100,13100,0
|
|
20250407,192200,242485955,13100,13100,13100,13100,0
|
|
20250407,192100,242485955,13100,13100,13100,13100,0
|
|
20250407,192000,242485955,13100,13100,13100,13100,0
|
|
20250407,191900,242485955,13100,13100,13100,13100,0
|
|
20250407,191800,242485955,13100,13100,13100,13100,0
|
|
20250407,191700,242485955,13100,13100,13100,13100,0
|
|
20250407,191600,242485955,13100,13100,13100,13100,0
|
|
20250407,191500,242485955,13100,13100,13100,13100,0
|
|
20250407,191400,242485955,13100,13100,13100,13100,0
|
|
20250407,191300,242485955,13100,13100,13100,13100,0
|
|
20250407,191200,242485955,13100,13100,13100,13100,0
|
|
20250407,191100,242485955,13100,13100,13100,13100,0
|
|
20250407,191000,242485955,13100,13100,13100,13100,0
|
|
20250407,190900,242485955,13100,13100,13100,13100,0
|
|
20250407,190800,242485955,13100,13100,13100,13100,0
|
|
20250407,190700,242485955,13100,13100,13100,13100,0
|
|
20250407,190600,242485955,13100,13100,13100,13100,0
|
|
20250407,190500,242485955,13100,13100,13100,13100,0
|
|
20250407,190400,242485955,13100,13100,13100,13100,0
|
|
20250407,190300,242485955,13100,13100,13100,13100,0
|
|
20250407,190200,242485955,13100,13100,13100,13100,0
|
|
20250407,190100,242485955,13100,13100,13100,13100,0
|
|
20250407,190000,242485955,13100,13100,13100,13100,0
|
|
20250407,185900,242485955,13100,13100,13100,13100,0
|
|
20250407,185800,242485955,13100,13100,13100,13100,0
|
|
20250407,185700,242485955,13100,13100,13100,13100,0
|
|
20250407,185600,242485955,13100,13100,13100,13100,0
|
|
20250407,185500,242485955,13100,13100,13100,13100,0
|
|
20250407,185400,242485955,13100,13100,13100,13100,926
|
|
20250407,185300,242485955,13100,13100,13100,13100,0
|
|
20250407,185200,242485955,13100,13100,13100,13100,0
|
|
20250407,185100,242485955,13100,13100,13100,13100,0
|
|
20250407,185000,242485955,13100,13100,13100,13100,0
|
|
20250407,184900,242485955,13100,13100,13100,13100,0
|
|
20250407,184800,242485955,13100,13100,13100,13100,0
|
|
20250407,184700,242485955,13100,13100,13100,13100,0
|
|
20250407,184600,242485955,13100,13100,13100,13100,0
|
|
20250407,184500,242485955,13100,13100,13100,13100,0
|
|
20250407,184400,242485955,13100,13100,13100,13100,0
|
|
20250407,184300,242485955,13100,13100,13100,13100,0
|
|
20250407,184200,242485955,13100,13100,13100,13100,0
|
|
20250407,184100,242485955,13100,13100,13100,13100,0
|
|
20250407,184000,242485955,13100,13100,13100,13100,0
|
|
20250407,183900,242485955,13100,13100,13100,13100,0
|
|
20250407,183800,242485955,13100,13100,13100,13100,0
|
|
20250407,183700,242485955,13100,13100,13100,13100,0
|
|
20250407,183600,242485955,13100,13100,13100,13100,0
|
|
20250407,183500,242485955,13100,13100,13100,13100,0
|
|
20250407,183400,242485955,13100,13100,13100,13100,0
|
|
20250407,183300,242485955,13100,13100,13100,13100,0
|
|
20250407,183200,242485955,13100,13100,13100,13100,0
|
|
20250407,183100,242485955,13100,13100,13100,13100,0
|
|
20250407,183000,242485955,13100,13100,13100,13100,0
|
|
20250407,182900,242485955,13100,13100,13100,13100,0
|
|
20250407,182800,242485955,13100,13100,13100,13100,0
|
|
20250407,182700,242485955,13100,13100,13100,13100,0
|
|
20250407,182600,242485955,13100,13100,13100,13100,0
|
|
20250407,182500,242485955,13100,13100,13100,13100,0
|
|
20250407,182400,242485955,13100,13100,13100,13100,926
|
|
20250407,182300,242485955,13100,13100,13100,13100,0
|
|
20250407,182200,242485955,13100,13100,13100,13100,0
|
|
20250407,182100,242485955,13100,13100,13100,13100,0
|
|
20250407,182000,242485955,13100,13100,13100,13100,0
|
|
20250407,181900,242485955,13100,13100,13100,13100,0
|
|
20250407,181800,242485955,13100,13100,13100,13100,0
|
|
20250407,181700,242485955,13100,13100,13100,13100,0
|
|
20250407,181600,242485955,13100,13100,13100,13100,0
|
|
20250407,181500,242485955,13100,13100,13100,13100,0
|
|
20250407,181400,242485955,13100,13100,13100,13100,0
|
|
20250407,181300,242485955,13100,13100,13100,13100,0
|
|
20250407,181200,242485955,13100,13100,13100,13100,0
|
|
20250407,181100,242485955,13100,13100,13100,13100,0
|
|
20250407,181000,242485955,13100,13100,13100,13100,0
|
|
20250407,180900,242485955,13100,13100,13100,13100,0
|
|
20250407,180800,242485955,13100,13100,13100,13100,0
|
|
20250407,180700,242485955,13100,13100,13100,13100,0
|
|
20250407,180600,242485955,13100,13100,13100,13100,0
|
|
20250407,180500,242485955,13100,13100,13100,13100,0
|
|
20250407,180400,242485955,13100,13100,13100,13100,0
|
|
20250407,180300,242485955,13100,13100,13100,13100,0
|
|
20250407,180200,242485955,13100,13100,13100,13100,0
|
|
20250407,180100,242485955,13100,13100,13100,13100,0
|
|
20250407,180000,242485955,13100,13100,13100,13100,0
|
|
20250407,175900,242485955,13100,13100,13100,13100,0
|
|
20250407,175800,242485955,13100,13100,13100,13100,0
|
|
20250407,175700,242485955,13100,13100,13100,13100,0
|
|
20250407,175600,242485955,13100,13100,13100,13100,0
|
|
20250407,175500,242485955,13100,13100,13100,13100,0
|
|
20250407,175400,242485955,13100,13100,13100,13100,926
|
|
20250407,175300,242485955,13100,13100,13100,13100,0
|
|
20250407,175200,242485955,13100,13100,13100,13100,0
|
|
20250407,175100,242485955,13100,13100,13100,13100,0
|
|
20250407,175000,242485955,13100,13100,13100,13100,0
|
|
20250407,174900,242485955,13100,13100,13100,13100,0
|
|
20250407,174800,242485955,13100,13100,13100,13100,0
|
|
20250407,174700,242485955,13100,13100,13100,13100,0
|
|
20250407,174600,242485955,13100,13100,13100,13100,0
|
|
20250407,174500,242485955,13100,13100,13100,13100,0
|
|
20250407,174400,242485955,13100,13100,13100,13100,0
|
|
20250407,174300,242485955,13100,13100,13100,13100,0
|
|
20250407,174200,242485955,13100,13100,13100,13100,0
|
|
20250407,174100,242485955,13100,13100,13100,13100,0
|
|
20250407,174000,242485955,13100,13100,13100,13100,0
|
|
20250407,173900,242485955,13100,13100,13100,13100,0
|
|
20250407,173800,242485955,13100,13100,13100,13100,0
|
|
20250407,173700,242485955,13100,13100,13100,13100,0
|
|
20250407,173600,242485955,13100,13100,13100,13100,0
|
|
20250407,173500,242485955,13100,13100,13100,13100,0
|
|
20250407,173400,242485955,13100,13100,13100,13100,0
|
|
20250407,173300,242485955,13100,13100,13100,13100,0
|
|
20250407,173200,242485955,13100,13100,13100,13100,0
|
|
20250407,173100,242485955,13100,13100,13100,13100,0
|
|
20250407,173000,242485955,13100,13100,13100,13100,0
|
|
20250407,172900,242485955,13100,13100,13100,13100,0
|
|
20250407,172800,242485955,13100,13100,13100,13100,0
|
|
20250407,172700,242485955,13100,13100,13100,13100,0
|
|
20250407,172600,242485955,13100,13100,13100,13100,0
|
|
20250407,172500,242485955,13100,13100,13100,13100,0
|
|
20250407,172400,242485955,13100,13100,13100,13100,926
|
|
20250407,172300,242485955,13100,13100,13100,13100,0
|
|
20250407,172200,242485955,13100,13100,13100,13100,0
|
|
20250407,172100,242485955,13100,13100,13100,13100,0
|
|
20250407,172000,242485955,13100,13100,13100,13100,0
|
|
20250407,171900,242485955,13100,13100,13100,13100,0
|
|
20250407,171800,242485955,13100,13100,13100,13100,0
|
|
20250407,171700,242485955,13100,13100,13100,13100,0
|
|
20250407,171600,242485955,13100,13100,13100,13100,0
|
|
20250407,171500,242485955,13100,13100,13100,13100,0
|
|
20250407,171400,242485955,13100,13100,13100,13100,0
|
|
20250407,171300,242485955,13100,13100,13100,13100,0
|
|
20250407,171200,242485955,13100,13100,13100,13100,0
|
|
20250407,171100,242485955,13100,13100,13100,13100,0
|
|
20250407,171000,242485955,13100,13100,13100,13100,0
|
|
20250407,170900,242485955,13100,13100,13100,13100,0
|
|
20250407,170800,242485955,13100,13100,13100,13100,0
|
|
20250407,170700,242485955,13100,13100,13100,13100,0
|
|
20250407,170600,242485955,13100,13100,13100,13100,0
|
|
20250407,170500,242485955,13100,13100,13100,13100,0
|
|
20250407,170400,242485955,13100,13100,13100,13100,0
|
|
20250407,170300,242485955,13100,13100,13100,13100,0
|
|
20250407,170200,242485955,13100,13100,13100,13100,0
|
|
20250407,170100,242485955,13100,13100,13100,13100,0
|
|
20250407,170000,242485955,13100,13100,13100,13100,0
|
|
20250407,165900,242485955,13100,13100,13100,13100,0
|
|
20250407,165800,242485955,13100,13100,13100,13100,0
|
|
20250407,165700,242485955,13100,13100,13100,13100,0
|
|
20250407,165600,242485955,13100,13100,13100,13100,0
|
|
20250407,165500,242485955,13100,13100,13100,13100,0
|
|
20250407,165400,242485955,13100,13100,13100,13100,926
|
|
20250407,165300,242485955,13100,13100,13100,13100,0
|
|
20250407,165200,242485955,13100,13100,13100,13100,0
|
|
20250407,165100,242485955,13100,13100,13100,13100,0
|
|
20250407,165000,242485955,13100,13100,13100,13100,0
|
|
20250407,164900,242485955,13100,13100,13100,13100,0
|
|
20250407,164800,242485955,13100,13100,13100,13100,0
|
|
20250407,164700,242485955,13100,13100,13100,13100,0
|
|
20250407,164600,242485955,13100,13100,13100,13100,0
|
|
20250407,164500,242485955,13100,13100,13100,13100,0
|
|
20250407,164400,242485955,13100,13100,13100,13100,0
|
|
20250407,164300,242485955,13100,13100,13100,13100,0
|
|
20250407,164200,242485955,13100,13100,13100,13100,0
|
|
20250407,164100,242485955,13100,13100,13100,13100,0
|
|
20250407,164000,242485955,13100,13100,13100,13100,0
|
|
20250407,163900,242485955,13100,13100,13100,13100,0
|
|
20250407,163800,242485955,13100,13100,13100,13100,0
|
|
20250407,163700,242485955,13100,13100,13100,13100,0
|
|
20250407,163600,242485955,13100,13100,13100,13100,0
|
|
20250407,163500,242485955,13100,13100,13100,13100,0
|
|
20250407,163400,242485955,13100,13100,13100,13100,0
|
|
20250407,163300,242485955,13100,13100,13100,13100,0
|
|
20250407,163200,242485955,13100,13100,13100,13100,0
|
|
20250407,163100,242485955,13100,13100,13100,13100,0
|
|
20250407,163000,242485955,13100,13100,13100,13100,0
|
|
20250407,162900,242485955,13100,13100,13100,13100,0
|
|
20250407,162800,242485955,13100,13100,13100,13100,0
|
|
20250407,162700,242485955,13100,13100,13100,13100,0
|
|
20250407,162600,242485955,13100,13100,13100,13100,0
|
|
20250407,162500,242485955,13100,13100,13100,13100,0
|
|
20250407,162400,242485955,13100,13100,13100,13100,926
|
|
20250407,162300,242485955,13100,13100,13100,13100,0
|
|
20250407,162200,242485955,13100,13100,13100,13100,0
|
|
20250407,162100,242485955,13100,13100,13100,13100,0
|
|
20250407,162000,242485955,13100,13100,13100,13100,0
|
|
20250407,161900,242485955,13100,13100,13100,13100,0
|
|
20250407,161800,242485955,13100,13100,13100,13100,0
|
|
20250407,161700,242485955,13100,13100,13100,13100,0
|
|
20250407,161600,242485955,13100,13100,13100,13100,0
|
|
20250407,161500,242485955,13100,13100,13100,13100,0
|
|
20250407,161400,242485955,13100,13100,13100,13100,0
|
|
20250407,161300,242485955,13100,13100,13100,13100,0
|
|
20250407,161200,242485955,13100,13100,13100,13100,0
|
|
20250407,161100,242485955,13100,13100,13100,13100,0
|
|
20250407,161000,242485955,13100,13100,13100,13100,0
|
|
20250407,160900,242485955,13100,13100,13100,13100,0
|
|
20250407,160800,242485955,13100,13100,13100,13100,0
|
|
20250407,160700,242485955,13100,13100,13100,13100,0
|
|
20250407,160600,242485955,13100,13100,13100,13100,0
|
|
20250407,160500,242485955,13100,13100,13100,13100,0
|
|
20250407,160400,242485955,13100,13100,13100,13100,0
|
|
20250407,160300,242485955,13100,13100,13100,13100,0
|
|
20250407,160200,242485955,13100,13100,13100,13100,0
|
|
20250407,160100,242485955,13100,13100,13100,13100,0
|
|
20250407,160000,242485955,13100,13100,13100,13100,0
|
|
20250407,155900,242485955,13100,13100,13100,13100,0
|
|
20250407,155800,242485955,13100,13100,13100,13100,0
|
|
20250407,155700,242485955,13100,13100,13100,13100,0
|
|
20250407,155600,242485955,13100,13100,13100,13100,0
|
|
20250407,155500,242485955,13100,13100,13100,13100,0
|
|
20250407,155400,242485955,13100,13100,13100,13100,926
|
|
20250407,155300,242485955,13100,13100,13100,13100,0
|
|
20250407,155200,242485955,13100,13100,13100,13100,0
|
|
20250407,155100,242485955,13100,13100,13100,13100,0
|
|
20250407,155000,242485955,13100,13100,13100,13100,0
|
|
20250407,154900,242485955,13100,13100,13100,13100,0
|
|
20250407,154800,242485955,13100,13100,13100,13100,0
|
|
20250407,154700,242485955,13100,13100,13100,13100,0
|
|
20250407,154600,242485955,13100,13100,13100,13100,0
|
|
20250407,154500,242485955,13100,13100,13100,13100,0
|
|
20250407,154400,242485955,13100,13100,13100,13100,0
|
|
20250407,154300,242485955,13100,13100,13100,13100,0
|
|
20250407,154200,242485955,13100,13100,13100,13100,0
|
|
20250407,154100,242485955,13100,13100,13100,13100,0
|
|
20250407,154000,242485955,13100,13100,13100,13100,0
|
|
20250407,153900,242485955,13100,13100,13100,13100,0
|
|
20250407,153800,242485955,13100,13100,13100,13100,0
|
|
20250407,153700,242485955,13100,13100,13100,13100,0
|
|
20250407,153600,242485955,13100,13100,13100,13100,0
|
|
20250407,153500,242485955,13100,13100,13100,13100,0
|
|
20250407,153400,242485955,13100,13100,13100,13100,0
|
|
20250407,153300,242485955,13100,13100,13100,13100,0
|
|
20250407,153200,242485955,13100,13100,13100,13100,0
|
|
20250407,153100,242485955,13100,13100,13100,13100,0
|
|
20250407,153000,242485955,13100,13100,13100,13100,926
|
|
20250407,152900,230355355,13120,13120,13120,13120,0
|
|
20250407,152800,230355355,13120,13120,13120,13120,0
|
|
20250407,152700,230355355,13120,13120,13120,13120,0
|
|
20250407,152600,230355355,13120,13120,13120,13120,0
|
|
20250407,152500,230355355,13120,13120,13120,13120,0
|
|
20250407,152400,230355355,13120,13120,13120,13120,0
|
|
20250407,152300,230355355,13120,13120,13120,13120,0
|
|
20250407,152200,230355355,13120,13120,13120,13120,0
|
|
20250407,152100,230355355,13120,13120,13120,13120,0
|
|
20250407,152000,230355355,13120,13120,13120,13120,0
|
|
20250407,151900,230355355,13120,13120,13120,13120,0
|
|
20250407,151800,230355355,13120,13010,13120,13010,60
|
|
20250407,151700,229572555,13010,13010,13010,13010,113
|
|
20250407,151600,228102425,13000,13070,13070,13000,308
|
|
20250407,151500,224093245,13140,13140,13140,13140,1
|
|
20250407,151400,224080105,13150,13150,13150,13150,0
|
|
20250407,151300,224080105,13150,13080,13150,13080,5
|
|
20250407,151200,224014565,13080,13020,13080,13000,58
|
|
20250407,151100,223259485,13020,13090,13090,13000,2046
|
|
20250407,151000,196629825,13160,13160,13160,13160,1
|
|
20250407,150900,196616665,13160,13160,13160,13160,0
|
|
20250407,150800,196616665,13160,13160,13160,13160,0
|
|
20250407,150700,196616665,13160,13160,13160,13160,4
|
|
20250407,150600,196564025,13160,13160,13160,13160,0
|
|
20250407,150500,196564025,13160,13080,13160,13080,112
|
|
20250407,150400,195095065,13060,13100,13100,13060,130
|
|
20250407,150300,193395175,13100,13170,13170,13100,600
|
|
20250407,150200,185522045,13170,13170,13170,13170,1
|
|
20250407,150100,185508875,13170,13170,13170,13170,45
|
|
20250407,150000,184916225,13170,13170,13170,13170,3
|
|
20250407,145900,184876715,13170,13150,13170,13130,5
|
|
20250407,145800,184810925,13150,13130,13150,13130,119
|
|
20250407,145700,183246555,13150,13180,13180,13150,141
|
|
20250407,145600,181391655,13200,13200,13200,13200,1
|
|
20250407,145500,181378455,13200,13240,13240,13200,276
|
|
20250407,145400,177732505,13240,13210,13240,13210,58
|
|
20250407,145300,176964955,13200,13200,13200,13200,0
|
|
20250407,145200,176964955,13200,13200,13200,13200,0
|
|
20250407,145100,176964955,13200,13320,13320,13200,1596
|
|
20250407,145000,155819905,13320,13390,13390,13300,1012
|
|
20250407,144900,142335595,13400,13400,13400,13400,0
|
|
20250407,144800,142335595,13400,13400,13400,13400,1
|
|
20250407,144700,142322195,13400,13400,13400,13400,2
|
|
20250407,144600,142295395,13400,13400,13400,13400,4
|
|
20250407,144500,142241795,13390,13390,13390,13390,0
|
|
20250407,144400,142241795,13390,13420,13420,13390,741
|
|
20250407,144300,132306065,13420,13420,13420,13420,1
|
|
20250407,144200,132292645,13420,13420,13420,13420,1
|
|
20250407,144100,132279225,13420,13420,13420,13420,0
|
|
20250407,144000,132279225,13420,13420,13420,13420,29
|
|
20250407,143900,131890045,13420,13420,13420,13420,20
|
|
20250407,143800,131621645,13420,13420,13420,13420,0
|
|
20250407,143700,131621645,13420,13420,13420,13420,0
|
|
20250407,143600,131621645,13420,13420,13420,13420,13
|
|
20250407,143500,131447185,13420,13420,13420,13420,0
|
|
20250407,143400,131447185,13420,13420,13420,13420,82
|
|
20250407,143300,130346745,13410,13410,13410,13410,0
|
|
20250407,143200,130346745,13410,13410,13410,13410,0
|
|
20250407,143100,130346745,13410,13410,13410,13410,0
|
|
20250407,143000,130346745,13410,13410,13410,13410,7
|
|
20250407,142900,130252875,13410,13410,13410,13410,9
|
|
20250407,142800,130132185,13410,13420,13420,13410,60
|
|
20250407,142700,129327485,13420,13420,13420,13420,21
|
|
20250407,142600,129045665,13430,13430,13430,13430,89
|
|
20250407,142500,127850395,13430,13430,13430,13430,3
|
|
20250407,142400,127810105,13430,13440,13440,13430,134
|
|
20250407,142300,126009445,13450,13450,13450,13450,0
|
|
20250407,142200,126009445,13450,13450,13450,13450,0
|
|
20250407,142100,126009445,13450,13450,13450,13450,0
|
|
20250407,142000,126009445,13450,13445,13450,13445,102
|
|
20250407,141900,124637600,13450,13450,13450,13450,0
|
|
20250407,141800,124637600,13450,13450,13450,13450,0
|
|
20250407,141700,124637600,13450,13450,13450,13450,0
|
|
20250407,141600,124637600,13450,13450,13450,13450,0
|
|
20250407,141500,124637600,13450,13450,13450,13450,0
|
|
20250407,141400,124637600,13450,13450,13450,13450,0
|
|
20250407,141300,124637600,13450,13450,13450,13450,5
|
|
20250407,141200,124570350,13450,13450,13450,13450,0
|
|
20250407,141100,124570350,13450,13450,13450,13450,0
|
|
20250407,141000,124570350,13450,13440,13450,13440,2
|
|
20250407,140900,124543460,13450,13450,13450,13450,0
|
|
20250407,140800,124543460,13450,13450,13450,13450,0
|
|
20250407,140700,124543460,13450,13450,13450,13450,3
|
|
20250407,140600,124503110,13450,13450,13450,13450,0
|
|
20250407,140500,124503110,13450,13450,13450,13450,2
|
|
20250407,140400,124476210,13450,13450,13450,13450,2
|
|
20250407,140300,124449310,13450,13450,13450,13450,0
|
|
20250407,140200,124449310,13450,13450,13450,13450,0
|
|
20250407,140100,124449310,13450,13450,13450,13450,0
|
|
20250407,140000,124449310,13450,13450,13450,13450,2
|
|
20250407,135900,124422410,13440,13440,13440,13440,0
|
|
20250407,135800,124422410,13440,13450,13450,13440,29
|
|
20250407,135700,124032610,13450,13450,13450,13450,6
|
|
20250407,135600,123951910,13460,13460,13460,13460,0
|
|
20250407,135500,123951910,13460,13460,13460,13460,0
|
|
20250407,135400,123951910,13460,13460,13460,13460,1
|
|
20250407,135300,123938450,13450,13450,13450,13450,0
|
|
20250407,135200,123938450,13450,13450,13450,13450,4
|
|
20250407,135100,123884650,13440,13440,13440,13440,0
|
|
20250407,135000,123884650,13440,13440,13440,13440,0
|
|
20250407,134900,123884650,13440,13440,13440,13440,0
|
|
20250407,134800,123884650,13440,13440,13440,13440,0
|
|
20250407,134700,123884650,13440,13440,13440,13440,0
|
|
20250407,134600,123884650,13440,13440,13440,13440,0
|
|
20250407,134500,123884650,13440,13440,13440,13440,0
|
|
20250407,134400,123884650,13440,13440,13440,13440,0
|
|
20250407,134300,123884650,13440,13440,13450,13440,76
|
|
20250407,134200,122862660,13440,13440,13440,13440,1
|
|
20250407,134100,122849220,13440,13440,13440,13440,0
|
|
20250407,134000,122849220,13440,13440,13440,13440,88
|
|
20250407,133900,121666500,13440,13480,13480,13440,606
|
|
20250407,133800,113511430,13490,13490,13490,13490,13
|
|
20250407,133700,113336060,13480,13480,13480,13480,0
|
|
20250407,133600,113336060,13480,13470,13480,13470,177
|
|
20250407,133500,110950270,13470,13480,13480,13470,17
|
|
20250407,133400,110721140,13480,13480,13480,13480,215
|
|
20250407,133300,107822940,13480,13480,13480,13480,0
|
|
20250407,133200,107822940,13480,13490,13490,13480,123
|
|
20250407,133100,106163920,13490,13490,13490,13490,11
|
|
20250407,133000,106015530,13490,13500,13500,13490,108
|
|
20250407,132900,104558200,13500,13500,13500,13500,0
|
|
20250407,132800,104558200,13500,13500,13500,13500,0
|
|
20250407,132700,104558200,13500,13500,13500,13500,0
|
|
20250407,132600,104558200,13500,13500,13500,13500,0
|
|
20250407,132500,104558200,13500,13500,13500,13500,27
|
|
20250407,132400,104193700,13500,13500,13500,13500,6
|
|
20250407,132300,104112700,13500,13500,13500,13500,0
|
|
20250407,132200,104112700,13500,13500,13500,13500,0
|
|
20250407,132100,104112700,13500,13500,13500,13500,111
|
|
20250407,132000,102614200,13500,13500,13510,13500,318
|
|
20250407,131900,98320800,13500,13510,13510,13500,296
|
|
20250407,131800,94323080,13510,13510,13510,13510,0
|
|
20250407,131700,94323080,13510,13510,13510,13510,0
|
|
20250407,131600,94323080,13510,13515,13515,13510,111
|
|
20250407,131500,92823450,13520,13520,13520,13520,0
|
|
20250407,131400,92823450,13520,13520,13520,13520,0
|
|
20250407,131300,92823450,13520,13520,13520,13520,0
|
|
20250407,131200,92823450,13520,13520,13520,13520,0
|
|
20250407,131100,92823450,13520,13520,13520,13520,0
|
|
20250407,131000,92823450,13520,13520,13520,13520,0
|
|
20250407,130900,92823450,13520,13520,13520,13520,0
|
|
20250407,130800,92823450,13520,13520,13520,13520,0
|
|
20250407,130700,92823450,13520,13520,13520,13520,0
|
|
20250407,130600,92823450,13520,13520,13520,13520,0
|
|
20250407,130500,92823450,13520,13520,13520,13520,3
|
|
20250407,130400,92782890,13520,13520,13520,13520,0
|
|
20250407,130300,92782890,13520,13520,13520,13520,0
|
|
20250407,130200,92782890,13520,13520,13520,13520,4
|
|
20250407,130100,92728810,13510,13510,13510,13510,3
|
|
20250407,130000,92688280,13510,13510,13510,13510,3
|
|
20250407,125900,92647750,13510,13510,13510,13510,0
|
|
20250407,125800,92647750,13510,13510,13510,13510,3
|
|
20250407,125700,92607220,13510,13510,13510,13510,0
|
|
20250407,125600,92607220,13510,13520,13520,13510,27
|
|
20250407,125500,92242400,13510,13510,13510,13510,0
|
|
20250407,125400,92242400,13510,13510,13510,13510,0
|
|
20250407,125300,92242400,13510,13520,13520,13510,6
|
|
20250407,125200,92161330,13520,13520,13520,13520,0
|
|
20250407,125100,92161330,13520,13520,13520,13520,6
|
|
20250407,125000,92080210,13510,13510,13510,13510,0
|
|
20250407,124900,92080210,13510,13510,13510,13510,0
|
|
20250407,124800,92080210,13510,13510,13510,13510,0
|
|
20250407,124700,92080210,13510,13510,13510,13510,0
|
|
20250407,124600,92080210,13510,13510,13510,13510,0
|
|
20250407,124500,92080210,13510,13510,13510,13510,1
|
|
20250407,124400,92066700,13520,13520,13520,13520,0
|
|
20250407,124300,92066700,13520,13520,13520,13520,4
|
|
20250407,124200,92012620,13520,13520,13520,13520,38
|
|
20250407,124100,91498860,13520,13520,13520,13520,0
|
|
20250407,124000,91498860,13520,13520,13520,13520,7
|
|
20250407,123900,91404220,13520,13520,13520,13520,0
|
|
20250407,123800,91404220,13520,13520,13520,13520,8
|
|
20250407,123700,91296060,13520,13520,13520,13520,50
|
|
20250407,123600,90620060,13510,13510,13510,13510,0
|
|
20250407,123500,90620060,13510,13510,13510,13510,0
|
|
20250407,123400,90620060,13510,13510,13510,13510,0
|
|
20250407,123300,90620060,13510,13510,13510,13510,0
|
|
20250407,123200,90620060,13510,13510,13510,13510,0
|
|
20250407,123100,90620060,13510,13510,13510,13510,0
|
|
20250407,123000,90620060,13510,13510,13510,13510,47
|
|
20250407,122900,89985090,13510,13510,13510,13510,0
|
|
20250407,122800,89985090,13510,13510,13510,13510,8
|
|
20250407,122700,89877010,13510,13510,13510,13510,0
|
|
20250407,122600,89877010,13510,13510,13510,13510,0
|
|
20250407,122500,89877010,13510,13520,13520,13510,23
|
|
20250407,122400,89566060,13510,13510,13510,13510,0
|
|
20250407,122300,89566060,13510,13510,13510,13510,0
|
|
20250407,122200,89566060,13510,13510,13510,13510,0
|
|
20250407,122100,89566060,13510,13510,13510,13510,58
|
|
20250407,122000,88782480,13520,13520,13520,13520,0
|
|
20250407,121900,88782480,13520,13520,13520,13520,5
|
|
20250407,121800,88714880,13510,13510,13510,13510,0
|
|
20250407,121700,88714880,13510,13510,13510,13510,0
|
|
20250407,121600,88714880,13510,13510,13510,13510,0
|
|
20250407,121500,88714880,13510,13510,13510,13510,3
|
|
20250407,121400,88674350,13510,13510,13510,13510,0
|
|
20250407,121300,88674350,13510,13510,13510,13510,0
|
|
20250407,121200,88674350,13510,13510,13510,13510,0
|
|
20250407,121100,88674350,13510,13510,13510,13510,2
|
|
20250407,121000,88647330,13520,13520,13520,13520,9
|
|
20250407,120900,88525650,13520,13510,13520,13510,5
|
|
20250407,120800,88458070,13510,13510,13510,13510,146
|
|
20250407,120700,86485610,13510,13510,13510,13510,0
|
|
20250407,120600,86485610,13510,13510,13510,13510,0
|
|
20250407,120500,86485610,13510,13510,13510,13510,0
|
|
20250407,120400,86485610,13510,13510,13510,13510,0
|
|
20250407,120300,86485610,13510,13510,13510,13510,0
|
|
20250407,120200,86485610,13510,13510,13510,13510,100
|
|
20250407,120100,85134610,13520,13520,13520,13520,0
|
|
20250407,120000,85134610,13520,13520,13520,13520,0
|
|
20250407,115900,85134610,13520,13520,13520,13520,0
|
|
20250407,115800,85134610,13520,13520,13520,13520,0
|
|
20250407,115700,85134610,13520,13520,13520,13520,2
|
|
20250407,115600,85107570,13510,13510,13510,13510,0
|
|
20250407,115500,85107570,13510,13510,13510,13510,33
|
|
20250407,115400,84661740,13520,13520,13520,13520,0
|
|
20250407,115300,84661740,13520,13520,13520,13520,0
|
|
20250407,115200,84661740,13520,13520,13520,13520,0
|
|
20250407,115100,84661740,13520,13520,13520,13520,4
|
|
20250407,115000,84607660,13510,13510,13510,13510,120
|
|
20250407,114900,82986460,13520,13520,13520,13520,0
|
|
20250407,114800,82986460,13520,13520,13520,13520,18
|
|
20250407,114700,82743100,13520,13520,13520,13520,0
|
|
20250407,114600,82743100,13520,13520,13520,13520,0
|
|
20250407,114500,82743100,13520,13520,13520,13520,0
|
|
20250407,114400,82743100,13520,13520,13520,13520,0
|
|
20250407,114300,82743100,13520,13510,13520,13510,76
|
|
20250407,114200,81715780,13510,13510,13510,13510,0
|
|
20250407,114100,81715780,13510,13510,13510,13510,0
|
|
20250407,114000,81715780,13510,13510,13510,13510,40
|
|
20250407,113900,81175380,13510,13520,13520,13510,113
|
|
20250407,113800,79648260,13520,13520,13520,13520,120
|
|
20250407,113700,78025860,13520,13570,13570,13520,87
|
|
20250407,113600,76848630,13580,13580,13580,13580,0
|
|
20250407,113500,76848630,13580,13580,13580,13580,0
|
|
20250407,113400,76848630,13580,13580,13580,13580,0
|
|
20250407,113300,76848630,13580,13580,13580,13580,0
|
|
20250407,113200,76848630,13580,13580,13580,13580,0
|
|
20250407,113100,76848630,13580,13580,13580,13580,0
|
|
20250407,113000,76848630,13580,13580,13580,13580,0
|
|
20250407,112900,76848630,13580,13580,13580,13580,0
|
|
20250407,112800,76848630,13580,13570,13580,13570,5
|
|
20250407,112700,76780760,13570,13570,13570,13570,0
|
|
20250407,112600,76780760,13570,13570,13570,13570,0
|
|
20250407,112500,76780760,13570,13570,13570,13570,0
|
|
20250407,112400,76780760,13570,13570,13570,13570,153
|
|
20250407,112300,74704550,13590,13590,13590,13590,0
|
|
20250407,112200,74704550,13590,13590,13590,13590,0
|
|
20250407,112100,74704550,13590,13590,13590,13590,20
|
|
20250407,112000,74432750,13590,13590,13590,13590,0
|
|
20250407,111900,74432750,13590,13590,13590,13590,0
|
|
20250407,111800,74432750,13590,13590,13590,13590,25
|
|
20250407,111700,74093000,13590,13590,13590,13590,0
|
|
20250407,111600,74093000,13590,13590,13590,13590,0
|
|
20250407,111500,74093000,13590,13590,13590,13590,0
|
|
20250407,111400,74093000,13590,13590,13590,13590,0
|
|
20250407,111300,74093000,13590,13590,13590,13590,0
|
|
20250407,111200,74093000,13590,13590,13590,13590,0
|
|
20250407,111100,74093000,13590,13590,13590,13590,0
|
|
20250407,111000,74093000,13590,13590,13590,13590,67
|
|
20250407,110900,73182470,13600,13600,13600,13600,0
|
|
20250407,110800,73182470,13600,13600,13600,13600,0
|
|
20250407,110700,73182470,13600,13600,13600,13600,0
|
|
20250407,110600,73182470,13600,13590,13600,13590,321
|
|
20250407,110500,68816990,13590,13580,13590,13580,41
|
|
20250407,110400,68259980,13580,13570,13580,13570,20
|
|
20250407,110300,67988560,13550,13530,13550,13530,11
|
|
20250407,110200,67839680,13530,13520,13530,13520,8
|
|
20250407,110100,67731460,13510,13530,13530,13510,283
|
|
20250407,110000,63905430,13560,13560,13560,13560,0
|
|
20250407,105900,63905430,13560,13560,13560,13560,10
|
|
20250407,105800,63769830,13560,13560,13560,13560,0
|
|
20250407,105700,63769830,13560,13560,13560,13560,2
|
|
20250407,105600,63742710,13560,13560,13560,13560,0
|
|
20250407,105500,63742710,13560,13540,13560,13540,52
|
|
20250407,105400,63038470,13540,13540,13540,13540,0
|
|
20250407,105300,63038470,13540,13540,13540,13540,112
|
|
20250407,105200,61521990,13530,13530,13530,13530,0
|
|
20250407,105100,61521990,13530,13530,13530,13530,0
|
|
20250407,105000,61521990,13530,13550,13550,13530,217
|
|
20250407,104900,58584850,13550,13550,13550,13550,19
|
|
20250407,104800,58327400,13590,13590,13590,13590,0
|
|
20250407,104700,58327400,13590,13590,13590,13590,0
|
|
20250407,104600,58327400,13590,13590,13590,13590,0
|
|
20250407,104500,58327400,13590,13590,13590,13590,0
|
|
20250407,104400,58327400,13590,13590,13590,13590,0
|
|
20250407,104300,58327400,13590,13590,13590,13590,0
|
|
20250407,104200,58327400,13590,13590,13590,13590,0
|
|
20250407,104100,58327400,13590,13590,13590,13590,0
|
|
20250407,104000,58327400,13590,13590,13590,13590,0
|
|
20250407,103900,58327400,13590,13590,13590,13590,0
|
|
20250407,103800,58327400,13590,13590,13590,13590,0
|
|
20250407,103700,58327400,13590,13590,13590,13590,0
|
|
20250407,103600,58327400,13590,13590,13590,13590,7
|
|
20250407,103500,58232270,13600,13600,13600,13600,0
|
|
20250407,103400,58232270,13600,13600,13600,13600,0
|
|
20250407,103300,58232270,13600,13600,13600,13600,0
|
|
20250407,103200,58232270,13600,13600,13600,13600,0
|
|
20250407,103100,58232270,13600,13600,13600,13600,0
|
|
20250407,103000,58232270,13600,13600,13600,13600,0
|
|
20250407,102900,58232270,13600,13600,13600,13600,0
|
|
20250407,102800,58232270,13600,13600,13600,13600,0
|
|
20250407,102700,58232270,13600,13600,13600,13600,0
|
|
20250407,102600,58232270,13600,13600,13600,13600,0
|
|
20250407,102500,58232270,13600,13600,13600,13600,3
|
|
20250407,102400,58191470,13600,13600,13600,13600,0
|
|
20250407,102300,58191470,13600,13600,13600,13600,0
|
|
20250407,102200,58191470,13600,13600,13600,13600,20
|
|
20250407,102100,57919470,13600,13590,13600,13590,29
|
|
20250407,102000,57525150,13590,13590,13590,13590,15
|
|
20250407,101900,57321300,13590,13590,13590,13590,9
|
|
20250407,101800,57198990,13540,13540,13540,13540,0
|
|
20250407,101700,57198990,13540,13600,13610,13540,22
|
|
20250407,101600,56899820,13600,13530,13600,13530,50
|
|
20250407,101500,56220240,13530,13540,13540,13530,165
|
|
20250407,101400,53986600,13540,13540,13540,13540,0
|
|
20250407,101300,53986600,13540,13550,13550,13540,150
|
|
20250407,101200,51954220,13610,13610,13610,13610,0
|
|
20250407,101100,51954220,13610,13570,13610,13550,231
|
|
20250407,101000,48822680,13600,13600,13600,13600,0
|
|
20250407,100900,48822680,13600,13600,13600,13600,0
|
|
20250407,100800,48822680,13600,13560,13600,13560,20
|
|
20250407,100700,48551280,13600,13600,13600,13600,5
|
|
20250407,100600,48483280,13600,13600,13600,13600,17
|
|
20250407,100500,48252080,13630,13600,13630,13600,26
|
|
20250407,100400,47898450,13600,13600,13600,13600,1
|
|
20250407,100300,47884850,13600,13600,13600,13600,0
|
|
20250407,100200,47884850,13600,13580,13600,13580,7
|
|
20250407,100100,47789750,13580,13570,13580,13570,11
|
|
20250407,100000,47640450,13560,13560,13560,13560,0
|
|
20250407,095900,47640450,13560,13560,13560,13560,16
|
|
20250407,095800,47423490,13570,13570,13570,13570,0
|
|
20250407,095700,47423490,13570,13560,13570,13560,38
|
|
20250407,095600,46908160,13560,13560,13560,13560,6
|
|
20250407,095500,46826800,13560,13570,13570,13560,36
|
|
20250407,095400,46338310,13570,13570,13570,13570,20
|
|
20250407,095300,46066910,13560,13600,13600,13560,108
|
|
20250407,095200,44602390,13610,13610,13610,13610,2
|
|
20250407,095100,44575170,13620,13620,13620,13560,10
|
|
20250407,095000,44439090,13560,13630,13630,13560,2
|
|
20250407,094900,44411900,13630,13630,13630,13630,2
|
|
20250407,094800,44384640,13560,13570,13570,13560,195
|
|
20250407,094700,41738920,13570,13570,13570,13570,1
|
|
20250407,094600,41725350,13570,13570,13570,13570,155
|
|
20250407,094500,39622000,13580,13580,13580,13580,0
|
|
20250407,094400,39622000,13580,13580,13580,13580,31
|
|
20250407,094300,39201020,13590,13590,13590,13590,0
|
|
20250407,094200,39201020,13590,13590,13590,13590,0
|
|
20250407,094100,39201020,13590,13590,13590,13590,1
|
|
20250407,094000,39187430,13580,13580,13580,13580,10
|
|
20250407,093900,39051630,13580,13710,13710,13580,161
|
|
20250407,093800,36864940,13710,13710,13710,13710,0
|
|
20250407,093700,36864940,13710,13710,13710,13710,50
|
|
20250407,093600,36179440,13670,13670,13670,13670,0
|
|
20250407,093500,36179440,13670,13640,13670,13640,131
|
|
20250407,093400,34391130,13580,13580,13580,13580,0
|
|
20250407,093300,34391130,13580,13580,13580,13580,15
|
|
20250407,093200,34187430,13580,13600,13600,13580,32
|
|
20250407,093100,33752820,13590,13590,13590,13590,5
|
|
20250407,093000,33684870,13590,13590,13590,13590,1
|
|
20250407,092900,33671280,13580,13690,13690,13580,415
|
|
20250407,092800,28028860,13600,13600,13600,13600,10
|
|
20250407,092700,27892860,13600,13600,13600,13600,18
|
|
20250407,092600,27648060,13600,13600,13600,13600,25
|
|
20250407,092500,27308060,13600,13610,13610,13600,375
|
|
20250407,092400,22206500,13580,13580,13580,13580,1
|
|
20250407,092300,22192920,13580,13580,13580,13580,0
|
|
20250407,092200,22192920,13580,13580,13580,13580,10
|
|
20250407,092100,22057120,13570,13570,13570,13570,0
|
|
20250407,092000,22057120,13570,13700,13700,13570,41
|
|
20250407,091900,21499900,13800,13800,13800,13800,0
|
|
20250407,091800,21499900,13800,13800,13800,13800,0
|
|
20250407,091700,21499900,13800,13790,13800,13790,27
|
|
20250407,091600,21127340,13800,13760,13800,13760,53
|
|
20250407,091500,20397390,13800,13800,13800,13800,2
|
|
20250407,091400,20369790,13570,13570,13570,13570,48
|
|
20250407,091300,19718430,13810,13810,13810,13810,29
|
|
20250407,091200,19317940,13820,13820,13820,13820,3
|
|
20250407,091100,19276480,13560,13700,13700,13530,43
|
|
20250407,091000,18692820,13700,13700,13700,13700,1
|
|
20250407,090900,18679120,13840,13840,13840,13840,0
|
|
20250407,090800,18679120,13840,13710,13860,13510,243
|
|
20250407,090700,15357450,13750,13800,13800,13750,244
|
|
20250407,090600,11999880,13800,13800,13800,13800,241
|
|
20250407,090500,8674080,13810,13950,13950,13810,3
|
|
20250407,090400,8632510,14100,14100,14100,14100,1
|
|
20250407,090300,8618410,14160,13860,14160,13810,203
|
|
20250407,090200,5751490,14160,14100,14160,14100,187
|
|
20250407,090100,3104050,13840,14000,14100,13840,106
|
|
20250407,090000,1610900,14100,14150,14150,14100,114
|