657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,195400,120261095,13130,13130,13130,13130,316
|
|
20250408,195300,120261095,13130,13130,13130,13130,0
|
|
20250408,195200,120261095,13130,13130,13130,13130,0
|
|
20250408,195100,120261095,13130,13130,13130,13130,0
|
|
20250408,195000,120261095,13130,13130,13130,13130,0
|
|
20250408,194900,120261095,13130,13130,13130,13130,0
|
|
20250408,194800,120261095,13130,13130,13130,13130,0
|
|
20250408,194700,120261095,13130,13130,13130,13130,0
|
|
20250408,194600,120261095,13130,13130,13130,13130,0
|
|
20250408,194500,120261095,13130,13130,13130,13130,0
|
|
20250408,194400,120261095,13130,13130,13130,13130,0
|
|
20250408,194300,120261095,13130,13130,13130,13130,0
|
|
20250408,194200,120261095,13130,13130,13130,13130,0
|
|
20250408,194100,120261095,13130,13130,13130,13130,0
|
|
20250408,194000,120261095,13130,13130,13130,13130,0
|
|
20250408,193900,120261095,13130,13130,13130,13130,0
|
|
20250408,193800,120261095,13130,13130,13130,13130,0
|
|
20250408,193700,120261095,13130,13130,13130,13130,0
|
|
20250408,193600,120261095,13130,13130,13130,13130,0
|
|
20250408,193500,120261095,13130,13130,13130,13130,0
|
|
20250408,193400,120261095,13130,13130,13130,13130,0
|
|
20250408,193300,120261095,13130,13130,13130,13130,0
|
|
20250408,193200,120261095,13130,13130,13130,13130,0
|
|
20250408,193100,120261095,13130,13130,13130,13130,0
|
|
20250408,193000,120261095,13130,13130,13130,13130,0
|
|
20250408,192900,120261095,13130,13130,13130,13130,0
|
|
20250408,192800,120261095,13130,13130,13130,13130,0
|
|
20250408,192700,120261095,13130,13130,13130,13130,0
|
|
20250408,192600,120261095,13130,13130,13130,13130,0
|
|
20250408,192500,120261095,13130,13130,13130,13130,0
|
|
20250408,192400,120261095,13130,13130,13130,13130,316
|
|
20250408,192300,120261095,13130,13130,13130,13130,0
|
|
20250408,192200,120261095,13130,13130,13130,13130,0
|
|
20250408,192100,120261095,13130,13130,13130,13130,0
|
|
20250408,192000,120261095,13130,13130,13130,13130,0
|
|
20250408,191900,120261095,13130,13130,13130,13130,0
|
|
20250408,191800,120261095,13130,13130,13130,13130,0
|
|
20250408,191700,120261095,13130,13130,13130,13130,0
|
|
20250408,191600,120261095,13130,13130,13130,13130,0
|
|
20250408,191500,120261095,13130,13130,13130,13130,0
|
|
20250408,191400,120261095,13130,13130,13130,13130,0
|
|
20250408,191300,120261095,13130,13130,13130,13130,0
|
|
20250408,191200,120261095,13130,13130,13130,13130,0
|
|
20250408,191100,120261095,13130,13130,13130,13130,0
|
|
20250408,191000,120261095,13130,13130,13130,13130,0
|
|
20250408,190900,120261095,13130,13130,13130,13130,0
|
|
20250408,190800,120261095,13130,13130,13130,13130,0
|
|
20250408,190700,120261095,13130,13130,13130,13130,0
|
|
20250408,190600,120261095,13130,13130,13130,13130,0
|
|
20250408,190500,120261095,13130,13130,13130,13130,0
|
|
20250408,190400,120261095,13130,13130,13130,13130,0
|
|
20250408,190300,120261095,13130,13130,13130,13130,0
|
|
20250408,190200,120261095,13130,13130,13130,13130,0
|
|
20250408,190100,120261095,13130,13130,13130,13130,0
|
|
20250408,190000,120261095,13130,13130,13130,13130,0
|
|
20250408,185900,120261095,13130,13130,13130,13130,0
|
|
20250408,185800,120261095,13130,13130,13130,13130,0
|
|
20250408,185700,120261095,13130,13130,13130,13130,0
|
|
20250408,185600,120261095,13130,13130,13130,13130,0
|
|
20250408,185500,120261095,13130,13130,13130,13130,0
|
|
20250408,185400,120261095,13130,13130,13130,13130,316
|
|
20250408,185300,120261095,13130,13130,13130,13130,0
|
|
20250408,185200,120261095,13130,13130,13130,13130,0
|
|
20250408,185100,120261095,13130,13130,13130,13130,0
|
|
20250408,185000,120261095,13130,13130,13130,13130,0
|
|
20250408,184900,120261095,13130,13130,13130,13130,0
|
|
20250408,184800,120261095,13130,13130,13130,13130,0
|
|
20250408,184700,120261095,13130,13130,13130,13130,0
|
|
20250408,184600,120261095,13130,13130,13130,13130,0
|
|
20250408,184500,120261095,13130,13130,13130,13130,0
|
|
20250408,184400,120261095,13130,13130,13130,13130,0
|
|
20250408,184300,120261095,13130,13130,13130,13130,0
|
|
20250408,184200,120261095,13130,13130,13130,13130,0
|
|
20250408,184100,120261095,13130,13130,13130,13130,0
|
|
20250408,184000,120261095,13130,13130,13130,13130,0
|
|
20250408,183900,120261095,13130,13130,13130,13130,0
|
|
20250408,183800,120261095,13130,13130,13130,13130,0
|
|
20250408,183700,120261095,13130,13130,13130,13130,0
|
|
20250408,183600,120261095,13130,13130,13130,13130,0
|
|
20250408,183500,120261095,13130,13130,13130,13130,0
|
|
20250408,183400,120261095,13130,13130,13130,13130,0
|
|
20250408,183300,120261095,13130,13130,13130,13130,0
|
|
20250408,183200,120261095,13130,13130,13130,13130,0
|
|
20250408,183100,120261095,13130,13130,13130,13130,0
|
|
20250408,183000,120261095,13130,13130,13130,13130,0
|
|
20250408,182900,120261095,13130,13130,13130,13130,0
|
|
20250408,182800,120261095,13130,13130,13130,13130,0
|
|
20250408,182700,120261095,13130,13130,13130,13130,0
|
|
20250408,182600,120261095,13130,13130,13130,13130,0
|
|
20250408,182500,120261095,13130,13130,13130,13130,0
|
|
20250408,182400,120261095,13130,13130,13130,13130,316
|
|
20250408,182300,120261095,13130,13130,13130,13130,0
|
|
20250408,182200,120261095,13130,13130,13130,13130,0
|
|
20250408,182100,120261095,13130,13130,13130,13130,0
|
|
20250408,182000,120261095,13130,13130,13130,13130,0
|
|
20250408,181900,120261095,13130,13130,13130,13130,0
|
|
20250408,181800,120261095,13130,13130,13130,13130,0
|
|
20250408,181700,120261095,13130,13130,13130,13130,0
|
|
20250408,181600,120261095,13130,13130,13130,13130,0
|
|
20250408,181500,120261095,13130,13130,13130,13130,0
|
|
20250408,181400,120261095,13130,13130,13130,13130,0
|
|
20250408,181300,120261095,13130,13130,13130,13130,0
|
|
20250408,181200,120261095,13130,13130,13130,13130,0
|
|
20250408,181100,120261095,13130,13130,13130,13130,0
|
|
20250408,181000,120261095,13130,13130,13130,13130,0
|
|
20250408,180900,120261095,13130,13130,13130,13130,0
|
|
20250408,180800,120261095,13130,13130,13130,13130,0
|
|
20250408,180700,120261095,13130,13130,13130,13130,0
|
|
20250408,180600,120261095,13130,13130,13130,13130,0
|
|
20250408,180500,120261095,13130,13130,13130,13130,0
|
|
20250408,180400,120261095,13130,13130,13130,13130,0
|
|
20250408,180300,120261095,13130,13130,13130,13130,0
|
|
20250408,180200,120261095,13130,13130,13130,13130,0
|
|
20250408,180100,120261095,13130,13130,13130,13130,0
|
|
20250408,180000,120261095,13130,13130,13130,13130,0
|
|
20250408,175900,120261095,13130,13130,13130,13130,0
|
|
20250408,175800,120261095,13130,13130,13130,13130,0
|
|
20250408,175700,120261095,13130,13130,13130,13130,0
|
|
20250408,175600,120261095,13130,13130,13130,13130,0
|
|
20250408,175500,120261095,13130,13130,13130,13130,0
|
|
20250408,175400,120261095,13130,13130,13130,13130,316
|
|
20250408,175300,120261095,13130,13130,13130,13130,0
|
|
20250408,175200,120261095,13130,13130,13130,13130,0
|
|
20250408,175100,120261095,13130,13130,13130,13130,0
|
|
20250408,175000,120261095,13130,13130,13130,13130,0
|
|
20250408,174900,120261095,13130,13130,13130,13130,0
|
|
20250408,174800,120261095,13130,13130,13130,13130,0
|
|
20250408,174700,120261095,13130,13130,13130,13130,0
|
|
20250408,174600,120261095,13130,13130,13130,13130,0
|
|
20250408,174500,120261095,13130,13130,13130,13130,0
|
|
20250408,174400,120261095,13130,13130,13130,13130,0
|
|
20250408,174300,120261095,13130,13130,13130,13130,0
|
|
20250408,174200,120261095,13130,13130,13130,13130,0
|
|
20250408,174100,120261095,13130,13130,13130,13130,0
|
|
20250408,174000,120261095,13130,13130,13130,13130,0
|
|
20250408,173900,120261095,13130,13130,13130,13130,0
|
|
20250408,173800,120261095,13130,13130,13130,13130,0
|
|
20250408,173700,120261095,13130,13130,13130,13130,0
|
|
20250408,173600,120261095,13130,13130,13130,13130,0
|
|
20250408,173500,120261095,13130,13130,13130,13130,0
|
|
20250408,173400,120261095,13130,13130,13130,13130,0
|
|
20250408,173300,120261095,13130,13130,13130,13130,0
|
|
20250408,173200,120261095,13130,13130,13130,13130,0
|
|
20250408,173100,120261095,13130,13130,13130,13130,0
|
|
20250408,173000,120261095,13130,13130,13130,13130,0
|
|
20250408,172900,120261095,13130,13130,13130,13130,0
|
|
20250408,172800,120261095,13130,13130,13130,13130,0
|
|
20250408,172700,120261095,13130,13130,13130,13130,0
|
|
20250408,172600,120261095,13130,13130,13130,13130,0
|
|
20250408,172500,120261095,13130,13130,13130,13130,0
|
|
20250408,172400,120261095,13130,13130,13130,13130,316
|
|
20250408,172300,120261095,13130,13130,13130,13130,0
|
|
20250408,172200,120261095,13130,13130,13130,13130,0
|
|
20250408,172100,120261095,13130,13130,13130,13130,0
|
|
20250408,172000,120261095,13130,13130,13130,13130,0
|
|
20250408,171900,120261095,13130,13130,13130,13130,0
|
|
20250408,171800,120261095,13130,13130,13130,13130,0
|
|
20250408,171700,120261095,13130,13130,13130,13130,0
|
|
20250408,171600,120261095,13130,13130,13130,13130,0
|
|
20250408,171500,120261095,13130,13130,13130,13130,0
|
|
20250408,171400,120261095,13130,13130,13130,13130,0
|
|
20250408,171300,120261095,13130,13130,13130,13130,0
|
|
20250408,171200,120261095,13130,13130,13130,13130,0
|
|
20250408,171100,120261095,13130,13130,13130,13130,0
|
|
20250408,171000,120261095,13130,13130,13130,13130,0
|
|
20250408,170900,120261095,13130,13130,13130,13130,0
|
|
20250408,170800,120261095,13130,13130,13130,13130,0
|
|
20250408,170700,120261095,13130,13130,13130,13130,0
|
|
20250408,170600,120261095,13130,13130,13130,13130,0
|
|
20250408,170500,120261095,13130,13130,13130,13130,0
|
|
20250408,170400,120261095,13130,13130,13130,13130,0
|
|
20250408,170300,120261095,13130,13130,13130,13130,0
|
|
20250408,170200,120261095,13130,13130,13130,13130,0
|
|
20250408,170100,120261095,13130,13130,13130,13130,0
|
|
20250408,170000,120261095,13130,13130,13130,13130,0
|
|
20250408,165900,120261095,13130,13130,13130,13130,0
|
|
20250408,165800,120261095,13130,13130,13130,13130,0
|
|
20250408,165700,120261095,13130,13130,13130,13130,0
|
|
20250408,165600,120261095,13130,13130,13130,13130,0
|
|
20250408,165500,120261095,13130,13130,13130,13130,0
|
|
20250408,165400,120261095,13130,13130,13130,13130,316
|
|
20250408,165300,120261095,13130,13130,13130,13130,0
|
|
20250408,165200,120261095,13130,13130,13130,13130,0
|
|
20250408,165100,120261095,13130,13130,13130,13130,0
|
|
20250408,165000,120261095,13130,13130,13130,13130,0
|
|
20250408,164900,120261095,13130,13130,13130,13130,0
|
|
20250408,164800,120261095,13130,13130,13130,13130,0
|
|
20250408,164700,120261095,13130,13130,13130,13130,0
|
|
20250408,164600,120261095,13130,13130,13130,13130,0
|
|
20250408,164500,120261095,13130,13130,13130,13130,0
|
|
20250408,164400,120261095,13130,13130,13130,13130,0
|
|
20250408,164300,120261095,13130,13130,13130,13130,0
|
|
20250408,164200,120261095,13130,13130,13130,13130,0
|
|
20250408,164100,120261095,13130,13130,13130,13130,0
|
|
20250408,164000,120261095,13130,13130,13130,13130,0
|
|
20250408,163900,120261095,13130,13130,13130,13130,0
|
|
20250408,163800,120261095,13130,13130,13130,13130,0
|
|
20250408,163700,120261095,13130,13130,13130,13130,0
|
|
20250408,163600,120261095,13130,13130,13130,13130,0
|
|
20250408,163500,120261095,13130,13130,13130,13130,0
|
|
20250408,163400,120261095,13130,13130,13130,13130,0
|
|
20250408,163300,120261095,13130,13130,13130,13130,0
|
|
20250408,163200,120261095,13130,13130,13130,13130,0
|
|
20250408,163100,120261095,13130,13130,13130,13130,0
|
|
20250408,163000,120261095,13130,13130,13130,13130,0
|
|
20250408,162900,120261095,13130,13130,13130,13130,0
|
|
20250408,162800,120261095,13130,13130,13130,13130,0
|
|
20250408,162700,120261095,13130,13130,13130,13130,0
|
|
20250408,162600,120261095,13130,13130,13130,13130,0
|
|
20250408,162500,120261095,13130,13130,13130,13130,0
|
|
20250408,162400,120261095,13130,13130,13130,13130,316
|
|
20250408,162300,120261095,13130,13130,13130,13130,0
|
|
20250408,162200,120261095,13130,13130,13130,13130,0
|
|
20250408,162100,120261095,13130,13130,13130,13130,0
|
|
20250408,162000,120261095,13130,13130,13130,13130,0
|
|
20250408,161900,120261095,13130,13130,13130,13130,0
|
|
20250408,161800,120261095,13130,13130,13130,13130,0
|
|
20250408,161700,120261095,13130,13130,13130,13130,0
|
|
20250408,161600,120261095,13130,13130,13130,13130,0
|
|
20250408,161500,120261095,13130,13130,13130,13130,0
|
|
20250408,161400,120261095,13130,13130,13130,13130,0
|
|
20250408,161300,120261095,13130,13130,13130,13130,0
|
|
20250408,161200,120261095,13130,13130,13130,13130,0
|
|
20250408,161100,120261095,13130,13130,13130,13130,0
|
|
20250408,161000,120261095,13130,13130,13130,13130,0
|
|
20250408,160900,120261095,13130,13130,13130,13130,0
|
|
20250408,160800,120261095,13130,13130,13130,13130,0
|
|
20250408,160700,120261095,13130,13130,13130,13130,0
|
|
20250408,160600,120261095,13130,13130,13130,13130,0
|
|
20250408,160500,120261095,13130,13130,13130,13130,0
|
|
20250408,160400,120261095,13130,13130,13130,13130,0
|
|
20250408,160300,120261095,13130,13130,13130,13130,0
|
|
20250408,160200,120261095,13130,13130,13130,13130,0
|
|
20250408,160100,120261095,13130,13130,13130,13130,0
|
|
20250408,160000,120261095,13130,13130,13130,13130,0
|
|
20250408,155900,120261095,13130,13130,13130,13130,0
|
|
20250408,155800,120261095,13130,13130,13130,13130,0
|
|
20250408,155700,120261095,13130,13130,13130,13130,0
|
|
20250408,155600,120261095,13130,13130,13130,13130,0
|
|
20250408,155500,120261095,13130,13130,13130,13130,0
|
|
20250408,155400,120261095,13130,13130,13130,13130,316
|
|
20250408,155300,120261095,13130,13130,13130,13130,0
|
|
20250408,155200,120261095,13130,13130,13130,13130,0
|
|
20250408,155100,120261095,13130,13130,13130,13130,0
|
|
20250408,155000,120261095,13130,13130,13130,13130,0
|
|
20250408,154900,120261095,13130,13130,13130,13130,0
|
|
20250408,154800,120261095,13130,13130,13130,13130,0
|
|
20250408,154700,120261095,13130,13130,13130,13130,0
|
|
20250408,154600,120261095,13130,13130,13130,13130,0
|
|
20250408,154500,120261095,13130,13130,13130,13130,0
|
|
20250408,154400,120261095,13130,13130,13130,13130,0
|
|
20250408,154300,120261095,13130,13130,13130,13130,0
|
|
20250408,154200,120261095,13130,13130,13130,13130,0
|
|
20250408,154100,120261095,13130,13130,13130,13130,0
|
|
20250408,154000,120261095,13130,13130,13130,13130,0
|
|
20250408,153900,120261095,13130,13130,13130,13130,0
|
|
20250408,153800,120261095,13130,13130,13130,13130,0
|
|
20250408,153700,120261095,13130,13130,13130,13130,0
|
|
20250408,153600,120261095,13130,13130,13130,13130,0
|
|
20250408,153500,120261095,13130,13130,13130,13130,0
|
|
20250408,153400,120261095,13130,13130,13130,13130,0
|
|
20250408,153300,120261095,13130,13130,13130,13130,0
|
|
20250408,153200,120261095,13130,13130,13130,13130,0
|
|
20250408,153100,120261095,13130,13130,13130,13130,0
|
|
20250408,153000,120261095,13130,13130,13130,13130,316
|
|
20250408,152900,116112015,13230,13230,13230,13230,0
|
|
20250408,152800,116112015,13230,13230,13230,13230,0
|
|
20250408,152700,116112015,13230,13230,13230,13230,0
|
|
20250408,152600,116112015,13230,13230,13230,13230,0
|
|
20250408,152500,116112015,13230,13230,13230,13230,0
|
|
20250408,152400,116112015,13230,13230,13230,13230,0
|
|
20250408,152300,116112015,13230,13230,13230,13230,0
|
|
20250408,152200,116112015,13230,13230,13230,13230,0
|
|
20250408,152100,116112015,13230,13230,13230,13230,0
|
|
20250408,152000,116112015,13230,13230,13230,13230,0
|
|
20250408,151900,116112015,13230,13230,13230,13230,0
|
|
20250408,151800,116112015,13230,13230,13230,13230,0
|
|
20250408,151700,116112015,13230,13230,13230,13230,4
|
|
20250408,151600,116059095,13230,13250,13250,13230,36
|
|
20250408,151500,115582345,13250,13250,13250,13250,0
|
|
20250408,151400,115582345,13250,13250,13250,13250,0
|
|
20250408,151300,115582345,13250,13250,13250,13250,0
|
|
20250408,151200,115582345,13250,13250,13250,13250,0
|
|
20250408,151100,115582345,13250,13250,13250,13250,0
|
|
20250408,151000,115582345,13250,13250,13250,13250,2
|
|
20250408,150900,115555845,13260,13260,13260,13260,0
|
|
20250408,150800,115555845,13260,13260,13260,13260,10
|
|
20250408,150700,115423245,13270,13270,13270,13270,0
|
|
20250408,150600,115423245,13270,13270,13270,13270,25
|
|
20250408,150500,115091495,13270,13290,13290,13270,121
|
|
20250408,150400,113484985,13280,13280,13280,13280,0
|
|
20250408,150300,113484985,13280,13290,13290,13280,23
|
|
20250408,150200,113179525,13300,13300,13300,13300,0
|
|
20250408,150100,113179525,13300,13300,13300,13300,0
|
|
20250408,150000,113179525,13300,13300,13300,13300,1
|
|
20250408,145900,113166225,13300,13300,13300,13300,0
|
|
20250408,145800,113166225,13300,13300,13300,13300,12
|
|
20250408,145700,113006625,13300,13300,13300,13300,0
|
|
20250408,145600,113006625,13300,13300,13300,13300,0
|
|
20250408,145500,113006625,13300,13300,13300,13300,1
|
|
20250408,145400,112993325,13300,13300,13300,13300,0
|
|
20250408,145300,112993325,13300,13300,13300,13300,0
|
|
20250408,145200,112993325,13300,13300,13300,13300,2
|
|
20250408,145100,112966725,13300,13300,13300,13300,0
|
|
20250408,145000,112966725,13300,13310,13310,13300,31
|
|
20250408,144900,112554325,13310,13310,13310,13310,0
|
|
20250408,144800,112554325,13310,13310,13310,13310,2
|
|
20250408,144700,112527705,13310,13310,13310,13310,90
|
|
20250408,144600,111329805,13310,13310,13310,13310,0
|
|
20250408,144500,111329805,13310,13310,13310,13310,0
|
|
20250408,144400,111329805,13310,13310,13310,13310,0
|
|
20250408,144300,111329805,13310,13310,13310,13310,0
|
|
20250408,144200,111329805,13310,13310,13310,13310,0
|
|
20250408,144100,111329805,13310,13310,13310,13310,10
|
|
20250408,144000,111196705,13310,13310,13310,13310,0
|
|
20250408,143900,111196705,13310,13310,13310,13310,6
|
|
20250408,143800,111116845,13310,13310,13310,13310,2
|
|
20250408,143700,111090225,13310,13310,13310,13310,0
|
|
20250408,143600,111090225,13310,13310,13310,13310,0
|
|
20250408,143500,111090225,13310,13330,13330,13310,117
|
|
20250408,143400,109532595,13330,13330,13330,13330,29
|
|
20250408,143300,109146025,13330,13330,13330,13330,2
|
|
20250408,143200,109119365,13330,13330,13330,13330,0
|
|
20250408,143100,109119365,13330,13330,13330,13330,0
|
|
20250408,143000,109119365,13330,13330,13330,13330,0
|
|
20250408,142900,109119365,13330,13330,13330,13330,110
|
|
20250408,142800,107653065,13330,13330,13330,13330,2
|
|
20250408,142700,107626405,13330,13330,13330,13330,0
|
|
20250408,142600,107626405,13330,13330,13330,13330,20
|
|
20250408,142500,107359805,13330,13330,13330,13330,17
|
|
20250408,142400,107133195,13330,13330,13330,13330,0
|
|
20250408,142300,107133195,13330,13330,13330,13330,0
|
|
20250408,142200,107133195,13330,13330,13330,13330,0
|
|
20250408,142100,107133195,13330,13330,13330,13330,0
|
|
20250408,142000,107133195,13330,13330,13330,13330,0
|
|
20250408,141900,107133195,13330,13330,13330,13330,0
|
|
20250408,141800,107133195,13330,13330,13330,13330,4
|
|
20250408,141700,107079875,13330,13330,13330,13330,17
|
|
20250408,141600,106853265,13330,13330,13330,13330,1
|
|
20250408,141500,106839935,13330,13330,13330,13330,0
|
|
20250408,141400,106839935,13330,13330,13330,13330,0
|
|
20250408,141300,106839935,13330,13330,13330,13330,38
|
|
20250408,141200,106333395,13340,13340,13340,13340,0
|
|
20250408,141100,106333395,13340,13340,13340,13340,3
|
|
20250408,141000,106293375,13350,13350,13350,13350,6
|
|
20250408,140900,106213275,13340,13340,13340,13340,0
|
|
20250408,140800,106213275,13340,13340,13340,13340,22
|
|
20250408,140700,105919795,13360,13360,13360,13360,0
|
|
20250408,140600,105919795,13360,13360,13360,13360,10
|
|
20250408,140500,105786195,13360,13360,13360,13360,5
|
|
20250408,140400,105719395,13370,13370,13370,13370,0
|
|
20250408,140300,105719395,13370,13370,13370,13370,0
|
|
20250408,140200,105719395,13370,13370,13370,13370,0
|
|
20250408,140100,105719395,13370,13360,13370,13360,12
|
|
20250408,140000,105559065,13340,13340,13340,13340,9
|
|
20250408,135900,105439005,13340,13340,13340,13340,10
|
|
20250408,135800,105305605,13340,13340,13340,13340,32
|
|
20250408,135700,104878725,13330,13330,13330,13330,66
|
|
20250408,135600,103998945,13340,13340,13340,13340,0
|
|
20250408,135500,103998945,13340,13340,13340,13340,0
|
|
20250408,135400,103998945,13340,13340,13340,13340,0
|
|
20250408,135300,103998945,13340,13330,13340,13330,100
|
|
20250408,135200,102665805,13310,13310,13310,13310,20
|
|
20250408,135100,102399605,13330,13310,13330,13310,23
|
|
20250408,135000,102093395,13340,13340,13340,13340,0
|
|
20250408,134900,102093395,13340,13340,13340,13340,0
|
|
20250408,134800,102093395,13340,13340,13340,13340,0
|
|
20250408,134700,102093395,13340,13340,13340,13340,0
|
|
20250408,134600,102093395,13340,13340,13340,13340,0
|
|
20250408,134500,102093395,13340,13340,13340,13340,1
|
|
20250408,134400,102080055,13310,13310,13310,13310,0
|
|
20250408,134300,102080055,13310,13310,13310,13310,0
|
|
20250408,134200,102080055,13310,13310,13310,13310,100
|
|
20250408,134100,100749055,13340,13340,13340,13340,1
|
|
20250408,134000,100735715,13340,13320,13340,13320,405
|
|
20250408,133900,95337615,13330,13330,13330,13330,2
|
|
20250408,133800,95310955,13320,13320,13320,13320,0
|
|
20250408,133700,95310955,13320,13320,13320,13320,0
|
|
20250408,133600,95310955,13320,13320,13320,13320,2
|
|
20250408,133500,95284315,13330,13330,13330,13330,0
|
|
20250408,133400,95284315,13330,13330,13330,13330,0
|
|
20250408,133300,95284315,13330,13330,13330,13330,0
|
|
20250408,133200,95284315,13330,13330,13330,13330,0
|
|
20250408,133100,95284315,13330,13330,13330,13330,0
|
|
20250408,133000,95284315,13330,13330,13330,13330,0
|
|
20250408,132900,95284315,13330,13330,13330,13330,0
|
|
20250408,132800,95284315,13330,13330,13330,13330,0
|
|
20250408,132700,95284315,13330,13330,13330,13330,0
|
|
20250408,132600,95284315,13330,13330,13330,13330,0
|
|
20250408,132500,95284315,13330,13330,13330,13330,88
|
|
20250408,132400,94111275,13330,13330,13340,13330,10
|
|
20250408,132300,93977935,13390,13390,13390,13390,0
|
|
20250408,132200,93977935,13390,13390,13390,13390,1
|
|
20250408,132100,93964545,13390,13390,13390,13390,0
|
|
20250408,132000,93964545,13390,13390,13390,13390,27
|
|
20250408,131900,93603015,13390,13390,13390,13390,0
|
|
20250408,131800,93603015,13390,13390,13390,13390,0
|
|
20250408,131700,93603015,13390,13390,13390,13390,0
|
|
20250408,131600,93603015,13390,13390,13390,13390,0
|
|
20250408,131500,93603015,13390,13330,13390,13330,2
|
|
20250408,131400,93576295,13400,13400,13400,13400,0
|
|
20250408,131300,93576295,13400,13400,13400,13400,0
|
|
20250408,131200,93576295,13400,13400,13400,13400,0
|
|
20250408,131100,93576295,13400,13400,13400,13400,0
|
|
20250408,131000,93576295,13400,13400,13400,13400,0
|
|
20250408,130900,93576295,13400,13400,13400,13400,0
|
|
20250408,130800,93576295,13400,13400,13400,13400,0
|
|
20250408,130700,93576295,13400,13400,13400,13400,64
|
|
20250408,130600,92718695,13400,13400,13400,13400,0
|
|
20250408,130500,92718695,13400,13400,13400,13400,100
|
|
20250408,130400,91378695,13400,13460,13460,13400,18
|
|
20250408,130300,91137055,13465,13465,13465,13465,0
|
|
20250408,130200,91137055,13465,13465,13465,13465,1
|
|
20250408,130100,91123590,13400,13360,13400,13360,56
|
|
20250408,130000,90374990,13360,13360,13360,13360,10
|
|
20250408,125900,90241390,13360,13360,13360,13360,0
|
|
20250408,125800,90241390,13360,13360,13360,13360,0
|
|
20250408,125700,90241390,13360,13360,13360,13360,0
|
|
20250408,125600,90241390,13360,13360,13360,13360,0
|
|
20250408,125500,90241390,13360,13325,13360,13325,200
|
|
20250408,125400,87570815,13330,13330,13330,13330,0
|
|
20250408,125300,87570815,13330,13330,13330,13330,0
|
|
20250408,125200,87570815,13330,13330,13330,13330,0
|
|
20250408,125100,87570815,13330,13330,13330,13330,0
|
|
20250408,125000,87570815,13330,13330,13330,13330,0
|
|
20250408,124900,87570815,13330,13330,13330,13330,1
|
|
20250408,124800,87557485,13320,13320,13320,13320,0
|
|
20250408,124700,87557485,13320,13320,13320,13320,0
|
|
20250408,124600,87557485,13320,13320,13320,13320,0
|
|
20250408,124500,87557485,13320,13320,13320,13320,20
|
|
20250408,124400,87291085,13320,13320,13320,13320,0
|
|
20250408,124300,87291085,13320,13320,13320,13320,0
|
|
20250408,124200,87291085,13320,13320,13320,13320,0
|
|
20250408,124100,87291085,13320,13330,13330,13320,42
|
|
20250408,124000,86731635,13320,13320,13320,13320,0
|
|
20250408,123900,86731635,13320,13315,13320,13315,90
|
|
20250408,123800,85532855,13310,13350,13350,13310,85
|
|
20250408,123700,84400805,13360,13360,13360,13360,0
|
|
20250408,123600,84400805,13360,13360,13360,13360,0
|
|
20250408,123500,84400805,13360,13360,13360,13360,0
|
|
20250408,123400,84400805,13360,13360,13360,13360,0
|
|
20250408,123300,84400805,13360,13360,13360,13360,0
|
|
20250408,123200,84400805,13360,13360,13360,13360,0
|
|
20250408,123100,84400805,13360,13360,13360,13360,15
|
|
20250408,123000,84200405,13360,13360,13360,13360,576
|
|
20250408,122900,76505045,13360,13360,13360,13360,0
|
|
20250408,122800,76505045,13360,13360,13360,13360,6
|
|
20250408,122700,76424885,13360,13360,13360,13360,0
|
|
20250408,122600,76424885,13360,13360,13360,13360,0
|
|
20250408,122500,76424885,13360,13360,13360,13360,6
|
|
20250408,122400,76344725,13370,13375,13375,13370,12
|
|
20250408,122300,76184245,13370,13360,13370,13360,21
|
|
20250408,122200,75903515,13355,13355,13355,13355,0
|
|
20250408,122100,75903515,13355,13355,13355,13355,0
|
|
20250408,122000,75903515,13355,13350,13355,13350,11
|
|
20250408,121900,75756660,13360,13360,13360,13360,0
|
|
20250408,121800,75756660,13360,13360,13360,13360,0
|
|
20250408,121700,75756660,13360,13360,13360,13360,0
|
|
20250408,121600,75756660,13360,13360,13360,13360,0
|
|
20250408,121500,75756660,13360,13360,13360,13360,0
|
|
20250408,121400,75756660,13360,13360,13360,13360,71
|
|
20250408,121300,74808100,13370,13370,13370,13370,32
|
|
20250408,121200,74380260,13380,13380,13380,13380,0
|
|
20250408,121100,74380260,13380,13380,13380,13380,0
|
|
20250408,121000,74380260,13380,13380,13380,13380,0
|
|
20250408,120900,74380260,13380,13380,13380,13380,0
|
|
20250408,120800,74380260,13380,13380,13380,13380,0
|
|
20250408,120700,74380260,13380,13380,13380,13380,2
|
|
20250408,120600,74353500,13380,13380,13380,13380,0
|
|
20250408,120500,74353500,13380,13380,13380,13380,0
|
|
20250408,120400,74353500,13380,13380,13380,13380,0
|
|
20250408,120300,74353500,13380,13380,13380,13380,0
|
|
20250408,120200,74353500,13380,13380,13380,13380,0
|
|
20250408,120100,74353500,13380,13380,13380,13380,0
|
|
20250408,120000,74353500,13380,13380,13380,13380,2
|
|
20250408,115900,74326740,13390,13390,13390,13390,0
|
|
20250408,115800,74326740,13390,13400,13410,13390,110
|
|
20250408,115700,72852660,13400,13400,13400,13400,55
|
|
20250408,115600,72115660,13450,13450,13450,13450,0
|
|
20250408,115500,72115660,13450,13450,13450,13450,0
|
|
20250408,115400,72115660,13450,13450,13450,13450,0
|
|
20250408,115300,72115660,13450,13450,13450,13450,0
|
|
20250408,115200,72115660,13450,13450,13450,13450,0
|
|
20250408,115100,72115660,13450,13450,13450,13450,1
|
|
20250408,115000,72102210,13480,13470,13480,13470,187
|
|
20250408,114900,69581660,13470,13470,13470,13470,0
|
|
20250408,114800,69581660,13470,13470,13470,13470,0
|
|
20250408,114700,69581660,13470,13470,13470,13470,0
|
|
20250408,114600,69581660,13470,13470,13470,13470,0
|
|
20250408,114500,69581660,13470,13470,13470,13470,0
|
|
20250408,114400,69581660,13470,13470,13470,13470,2
|
|
20250408,114300,69554720,13430,13430,13430,13430,0
|
|
20250408,114200,69554720,13430,13430,13430,13430,0
|
|
20250408,114100,69554720,13430,13430,13430,13430,0
|
|
20250408,114000,69554720,13430,13430,13430,13430,0
|
|
20250408,113900,69554720,13430,13430,13430,13430,0
|
|
20250408,113800,69554720,13430,13430,13430,13430,0
|
|
20250408,113700,69554720,13430,13430,13430,13430,21
|
|
20250408,113600,69272690,13390,13390,13390,13390,0
|
|
20250408,113500,69272690,13390,13390,13390,13390,0
|
|
20250408,113400,69272690,13390,13390,13390,13390,0
|
|
20250408,113300,69272690,13390,13390,13390,13390,0
|
|
20250408,113200,69272690,13390,13390,13390,13390,0
|
|
20250408,113100,69272690,13390,13390,13390,13390,0
|
|
20250408,113000,69272690,13390,13390,13390,13390,0
|
|
20250408,112900,69272690,13390,13390,13390,13390,0
|
|
20250408,112800,69272690,13390,13390,13390,13390,0
|
|
20250408,112700,69272690,13390,13410,13410,13390,3
|
|
20250408,112600,69232480,13590,13590,13590,13590,0
|
|
20250408,112500,69232480,13590,13590,13590,13590,0
|
|
20250408,112400,69232480,13590,13590,13590,13590,0
|
|
20250408,112300,69232480,13590,13590,13590,13590,0
|
|
20250408,112200,69232480,13590,13590,13590,13590,0
|
|
20250408,112100,69232480,13590,13590,13590,13590,0
|
|
20250408,112000,69232480,13590,13590,13590,13590,0
|
|
20250408,111900,69232480,13590,13590,13590,13590,0
|
|
20250408,111800,69232480,13590,13590,13590,13590,0
|
|
20250408,111700,69232480,13590,13590,13590,13590,0
|
|
20250408,111600,69232480,13590,13590,13590,13590,47
|
|
20250408,111500,68593750,13590,13590,13590,13590,0
|
|
20250408,111400,68593750,13590,13590,13590,13590,0
|
|
20250408,111300,68593750,13590,13590,13590,13590,11
|
|
20250408,111200,68444260,13590,13590,13590,13590,0
|
|
20250408,111100,68444260,13590,13590,13590,13590,0
|
|
20250408,111000,68444260,13590,13590,13590,13590,1
|
|
20250408,110900,68430670,13600,13590,13600,13590,37
|
|
20250408,110800,67927820,13600,13600,13600,13600,0
|
|
20250408,110700,67927820,13600,13600,13600,13600,0
|
|
20250408,110600,67927820,13600,13600,13600,13600,12
|
|
20250408,110500,67764620,13590,13590,13590,13590,11
|
|
20250408,110400,67615130,13590,13590,13590,13590,1
|
|
20250408,110300,67601540,13590,13600,13600,13590,20
|
|
20250408,110200,67329730,13610,13610,13610,13610,0
|
|
20250408,110100,67329730,13610,13610,13610,13610,1
|
|
20250408,110000,67316120,13590,13590,13590,13590,0
|
|
20250408,105900,67316120,13590,13580,13695,13580,205
|
|
20250408,105800,64529950,13590,13390,14000,13390,1415
|
|
20250408,105700,45139200,13310,13310,13310,13310,0
|
|
20250408,105600,45139200,13310,13310,13310,13310,0
|
|
20250408,105500,45139200,13310,13310,13310,13310,0
|
|
20250408,105400,45139200,13310,13310,13310,13310,0
|
|
20250408,105300,45139200,13310,13310,13310,13310,10
|
|
20250408,105200,45006100,13390,13390,13390,13390,0
|
|
20250408,105100,45006100,13390,13310,13390,13310,2
|
|
20250408,105000,44979400,13390,13390,13390,13390,0
|
|
20250408,104900,44979400,13390,13390,13390,13390,0
|
|
20250408,104800,44979400,13390,13390,13390,13390,0
|
|
20250408,104700,44979400,13390,13390,13390,13390,1
|
|
20250408,104600,44966010,13390,13390,13390,13390,0
|
|
20250408,104500,44966010,13390,13390,13390,13390,0
|
|
20250408,104400,44966010,13390,13390,13390,13390,0
|
|
20250408,104300,44966010,13390,13390,13390,13390,41
|
|
20250408,104200,44417020,13330,13330,13330,13330,0
|
|
20250408,104100,44417020,13330,13330,13330,13330,0
|
|
20250408,104000,44417020,13330,13330,13330,13330,50
|
|
20250408,103900,43750520,13370,13370,13370,13370,0
|
|
20250408,103800,43750520,13370,13370,13370,13370,100
|
|
20250408,103700,42413520,13380,13370,13380,13370,3
|
|
20250408,103600,42373390,13370,13360,13370,13360,24
|
|
20250408,103500,42052740,13350,13350,13350,13350,0
|
|
20250408,103400,42052740,13350,13350,13350,13350,18
|
|
20250408,103300,41812440,13310,13310,13310,13310,0
|
|
20250408,103200,41812440,13310,13310,13310,13310,0
|
|
20250408,103100,41812440,13310,13310,13310,13310,0
|
|
20250408,103000,41812440,13310,13350,13350,13310,2
|
|
20250408,102900,41785780,13330,13330,13330,13330,0
|
|
20250408,102800,41785780,13330,13330,13330,13330,30
|
|
20250408,102700,41385880,13330,13330,13330,13330,0
|
|
20250408,102600,41385880,13330,13330,13330,13330,1
|
|
20250408,102500,41372550,13330,13290,13330,13290,3
|
|
20250408,102400,41332600,13290,13290,13290,13290,3
|
|
20250408,102300,41292730,13220,13220,13220,13220,5
|
|
20250408,102200,41226630,13260,13260,13260,13260,0
|
|
20250408,102100,41226630,13260,13240,13260,13240,16
|
|
20250408,102000,41014610,13260,13260,13260,13260,0
|
|
20250408,101900,41014610,13260,13260,13260,13260,0
|
|
20250408,101800,41014610,13260,13260,13260,13260,0
|
|
20250408,101700,41014610,13260,13260,13260,13260,0
|
|
20250408,101600,41014610,13260,13260,13260,13260,0
|
|
20250408,101500,41014610,13260,13230,13260,13230,105
|
|
20250408,101400,39623660,13230,13230,13230,13230,0
|
|
20250408,101300,39623660,13230,13230,13230,13230,0
|
|
20250408,101200,39623660,13230,13230,13230,13230,2
|
|
20250408,101100,39597200,13230,13230,13230,13230,0
|
|
20250408,101000,39597200,13230,13230,13230,13230,48
|
|
20250408,100900,38962160,13230,13230,13230,13230,0
|
|
20250408,100800,38962160,13230,13230,13230,13230,4
|
|
20250408,100700,38909240,13210,13210,13210,13210,2
|
|
20250408,100600,38882820,13200,13200,13200,13200,0
|
|
20250408,100500,38882820,13200,13200,13200,13200,0
|
|
20250408,100400,38882820,13200,13200,13200,13200,0
|
|
20250408,100300,38882820,13200,13200,13200,13200,0
|
|
20250408,100200,38882820,13200,13200,13200,13200,1
|
|
20250408,100100,38869620,13230,13230,13230,13230,0
|
|
20250408,100000,38869620,13230,13230,13230,13230,1
|
|
20250408,095900,38856390,13230,13230,13230,13230,1
|
|
20250408,095800,38843160,13200,13200,13200,13200,0
|
|
20250408,095700,38843160,13200,13210,13210,13200,19
|
|
20250408,095600,38592330,13210,13210,13210,13210,14
|
|
20250408,095500,38407390,13210,13210,13210,13210,33
|
|
20250408,095400,37971460,13250,13250,13250,13250,0
|
|
20250408,095300,37971460,13250,13250,13250,13250,0
|
|
20250408,095200,37971460,13250,13250,13250,13250,0
|
|
20250408,095100,37971460,13250,13240,13250,13240,56
|
|
20250408,095000,37229800,13210,13210,13210,13210,29
|
|
20250408,094900,36846710,13240,13240,13240,13240,1
|
|
20250408,094800,36833470,13240,13240,13240,13240,1
|
|
20250408,094700,36820230,13240,13240,13240,13240,1
|
|
20250408,094600,36806990,13240,13240,13240,13240,1
|
|
20250408,094500,36793750,13240,13240,13240,13240,0
|
|
20250408,094400,36793750,13240,13240,13240,13240,8
|
|
20250408,094300,36687830,13240,13240,13240,13240,3
|
|
20250408,094200,36648110,13200,13210,13210,13200,10
|
|
20250408,094100,36516070,13260,13260,13260,13260,0
|
|
20250408,094000,36516070,13260,13260,13260,13260,0
|
|
20250408,093900,36516070,13260,13260,13260,13260,0
|
|
20250408,093800,36516070,13260,13260,13260,13260,0
|
|
20250408,093700,36516070,13260,13260,13260,13260,14
|
|
20250408,093600,36330430,13260,13250,13260,13240,9
|
|
20250408,093500,36211140,13250,13320,13320,13250,173
|
|
20250408,093400,33912690,13410,13410,13410,13410,0
|
|
20250408,093300,33912690,13410,13410,13410,13410,0
|
|
20250408,093200,33912690,13410,13410,13410,13410,0
|
|
20250408,093100,33912690,13410,13410,13410,13410,0
|
|
20250408,093000,33912690,13410,13410,13410,13410,74
|
|
20250408,092900,32920350,13410,13410,13410,13410,0
|
|
20250408,092800,32920350,13410,13410,13410,13410,1
|
|
20250408,092700,32906940,13330,13350,13350,13330,26
|
|
20250408,092600,32560060,13350,13410,13410,13350,27
|
|
20250408,092500,32199250,13450,13450,13450,13450,0
|
|
20250408,092400,32199250,13450,13450,13450,13450,0
|
|
20250408,092300,32199250,13450,13450,13450,13450,4
|
|
20250408,092200,32145450,13450,13450,13450,13450,5
|
|
20250408,092100,32078200,13540,13540,13540,13540,1
|
|
20250408,092000,32064660,13450,13550,13550,13450,56
|
|
20250408,091900,31310140,13600,13600,13600,13600,0
|
|
20250408,091800,31310140,13600,13630,13630,13600,451
|
|
20250408,091700,25163280,13710,13710,13710,13710,3
|
|
20250408,091600,25122150,13630,13630,13710,13630,283
|
|
20250408,091500,21263820,13680,13730,13730,13680,67
|
|
20250408,091400,20344110,13750,13750,13750,13750,0
|
|
20250408,091300,20344110,13750,13750,13750,13750,1
|
|
20250408,091200,20330360,13640,13690,13700,13640,132
|
|
20250408,091100,18523170,13690,13750,13750,13690,43
|
|
20250408,091000,17931980,13760,13750,13760,13750,43
|
|
20250408,090900,17340680,13760,13760,13760,13760,16
|
|
20250408,090800,17120520,13700,13630,13700,13610,257
|
|
20250408,090700,13607120,13640,13640,13640,13640,4
|
|
20250408,090600,13552560,13770,13780,13780,13600,4
|
|
20250408,090500,13497630,13780,13700,13780,13700,39
|
|
20250408,090400,12960530,13690,13690,13690,13690,1
|
|
20250408,090300,12946840,13790,13790,13790,13790,96
|
|
20250408,090200,11623000,13350,13330,13350,13330,330
|
|
20250408,090100,7223780,14390,14390,14390,14390,0
|
|
20250408,090000,7223780,14390,14390,14390,14390,502
|