657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,195400,132994415,14480,14480,14480,14480,124
|
|
20250411,195300,132994415,14480,14480,14480,14480,0
|
|
20250411,195200,132994415,14480,14480,14480,14480,0
|
|
20250411,195100,132994415,14480,14480,14480,14480,0
|
|
20250411,195000,132994415,14480,14480,14480,14480,0
|
|
20250411,194900,132994415,14480,14480,14480,14480,0
|
|
20250411,194800,132994415,14480,14480,14480,14480,0
|
|
20250411,194700,132994415,14480,14480,14480,14480,0
|
|
20250411,194600,132994415,14480,14480,14480,14480,0
|
|
20250411,194500,132994415,14480,14480,14480,14480,0
|
|
20250411,194400,132994415,14480,14480,14480,14480,0
|
|
20250411,194300,132994415,14480,14480,14480,14480,0
|
|
20250411,194200,132994415,14480,14480,14480,14480,0
|
|
20250411,194100,132994415,14480,14480,14480,14480,0
|
|
20250411,194000,132994415,14480,14480,14480,14480,0
|
|
20250411,193900,132994415,14480,14480,14480,14480,0
|
|
20250411,193800,132994415,14480,14480,14480,14480,0
|
|
20250411,193700,132994415,14480,14480,14480,14480,0
|
|
20250411,193600,132994415,14480,14480,14480,14480,0
|
|
20250411,193500,132994415,14480,14480,14480,14480,0
|
|
20250411,193400,132994415,14480,14480,14480,14480,0
|
|
20250411,193300,132994415,14480,14480,14480,14480,0
|
|
20250411,193200,132994415,14480,14480,14480,14480,0
|
|
20250411,193100,132994415,14480,14480,14480,14480,0
|
|
20250411,193000,132994415,14480,14480,14480,14480,0
|
|
20250411,192900,132994415,14480,14480,14480,14480,0
|
|
20250411,192800,132994415,14480,14480,14480,14480,0
|
|
20250411,192700,132994415,14480,14480,14480,14480,0
|
|
20250411,192600,132994415,14480,14480,14480,14480,0
|
|
20250411,192500,132994415,14480,14480,14480,14480,0
|
|
20250411,192400,132994415,14480,14480,14480,14480,124
|
|
20250411,192300,132994415,14480,14480,14480,14480,0
|
|
20250411,192200,132994415,14480,14480,14480,14480,0
|
|
20250411,192100,132994415,14480,14480,14480,14480,0
|
|
20250411,192000,132994415,14480,14480,14480,14480,0
|
|
20250411,191900,132994415,14480,14480,14480,14480,0
|
|
20250411,191800,132994415,14480,14480,14480,14480,0
|
|
20250411,191700,132994415,14480,14480,14480,14480,0
|
|
20250411,191600,132994415,14480,14480,14480,14480,0
|
|
20250411,191500,132994415,14480,14480,14480,14480,0
|
|
20250411,191400,132994415,14480,14480,14480,14480,0
|
|
20250411,191300,132994415,14480,14480,14480,14480,0
|
|
20250411,191200,132994415,14480,14480,14480,14480,0
|
|
20250411,191100,132994415,14480,14480,14480,14480,0
|
|
20250411,191000,132994415,14480,14480,14480,14480,0
|
|
20250411,190900,132994415,14480,14480,14480,14480,0
|
|
20250411,190800,132994415,14480,14480,14480,14480,0
|
|
20250411,190700,132994415,14480,14480,14480,14480,0
|
|
20250411,190600,132994415,14480,14480,14480,14480,0
|
|
20250411,190500,132994415,14480,14480,14480,14480,0
|
|
20250411,190400,132994415,14480,14480,14480,14480,0
|
|
20250411,190300,132994415,14480,14480,14480,14480,0
|
|
20250411,190200,132994415,14480,14480,14480,14480,0
|
|
20250411,190100,132994415,14480,14480,14480,14480,0
|
|
20250411,190000,132994415,14480,14480,14480,14480,0
|
|
20250411,185900,132994415,14480,14480,14480,14480,0
|
|
20250411,185800,132994415,14480,14480,14480,14480,0
|
|
20250411,185700,132994415,14480,14480,14480,14480,0
|
|
20250411,185600,132994415,14480,14480,14480,14480,0
|
|
20250411,185500,132994415,14480,14480,14480,14480,0
|
|
20250411,185400,132994415,14480,14480,14480,14480,124
|
|
20250411,185300,132994415,14480,14480,14480,14480,0
|
|
20250411,185200,132994415,14480,14480,14480,14480,0
|
|
20250411,185100,132994415,14480,14480,14480,14480,0
|
|
20250411,185000,132994415,14480,14480,14480,14480,0
|
|
20250411,184900,132994415,14480,14480,14480,14480,0
|
|
20250411,184800,132994415,14480,14480,14480,14480,0
|
|
20250411,184700,132994415,14480,14480,14480,14480,0
|
|
20250411,184600,132994415,14480,14480,14480,14480,0
|
|
20250411,184500,132994415,14480,14480,14480,14480,0
|
|
20250411,184400,132994415,14480,14480,14480,14480,0
|
|
20250411,184300,132994415,14480,14480,14480,14480,0
|
|
20250411,184200,132994415,14480,14480,14480,14480,0
|
|
20250411,184100,132994415,14480,14480,14480,14480,0
|
|
20250411,184000,132994415,14480,14480,14480,14480,0
|
|
20250411,183900,132994415,14480,14480,14480,14480,0
|
|
20250411,183800,132994415,14480,14480,14480,14480,0
|
|
20250411,183700,132994415,14480,14480,14480,14480,0
|
|
20250411,183600,132994415,14480,14480,14480,14480,0
|
|
20250411,183500,132994415,14480,14480,14480,14480,0
|
|
20250411,183400,132994415,14480,14480,14480,14480,0
|
|
20250411,183300,132994415,14480,14480,14480,14480,0
|
|
20250411,183200,132994415,14480,14480,14480,14480,0
|
|
20250411,183100,132994415,14480,14480,14480,14480,0
|
|
20250411,183000,132994415,14480,14480,14480,14480,0
|
|
20250411,182900,132994415,14480,14480,14480,14480,0
|
|
20250411,182800,132994415,14480,14480,14480,14480,0
|
|
20250411,182700,132994415,14480,14480,14480,14480,0
|
|
20250411,182600,132994415,14480,14480,14480,14480,0
|
|
20250411,182500,132994415,14480,14480,14480,14480,0
|
|
20250411,182400,132994415,14480,14480,14480,14480,124
|
|
20250411,182300,132994415,14480,14480,14480,14480,0
|
|
20250411,182200,132994415,14480,14480,14480,14480,0
|
|
20250411,182100,132994415,14480,14480,14480,14480,0
|
|
20250411,182000,132994415,14480,14480,14480,14480,0
|
|
20250411,181900,132994415,14480,14480,14480,14480,0
|
|
20250411,181800,132994415,14480,14480,14480,14480,0
|
|
20250411,181700,132994415,14480,14480,14480,14480,0
|
|
20250411,181600,132994415,14480,14480,14480,14480,0
|
|
20250411,181500,132994415,14480,14480,14480,14480,0
|
|
20250411,181400,132994415,14480,14480,14480,14480,0
|
|
20250411,181300,132994415,14480,14480,14480,14480,0
|
|
20250411,181200,132994415,14480,14480,14480,14480,0
|
|
20250411,181100,132994415,14480,14480,14480,14480,0
|
|
20250411,181000,132994415,14480,14480,14480,14480,0
|
|
20250411,180900,132994415,14480,14480,14480,14480,0
|
|
20250411,180800,132994415,14480,14480,14480,14480,0
|
|
20250411,180700,132994415,14480,14480,14480,14480,0
|
|
20250411,180600,132994415,14480,14480,14480,14480,0
|
|
20250411,180500,132994415,14480,14480,14480,14480,0
|
|
20250411,180400,132994415,14480,14480,14480,14480,0
|
|
20250411,180300,132994415,14480,14480,14480,14480,0
|
|
20250411,180200,132994415,14480,14480,14480,14480,0
|
|
20250411,180100,132994415,14480,14480,14480,14480,0
|
|
20250411,180000,132994415,14480,14480,14480,14480,0
|
|
20250411,175900,132994415,14480,14480,14480,14480,0
|
|
20250411,175800,132994415,14480,14480,14480,14480,0
|
|
20250411,175700,132994415,14480,14480,14480,14480,0
|
|
20250411,175600,132994415,14480,14480,14480,14480,0
|
|
20250411,175500,132994415,14480,14480,14480,14480,0
|
|
20250411,175400,132994415,14480,14480,14480,14480,124
|
|
20250411,175300,132994415,14480,14480,14480,14480,0
|
|
20250411,175200,132994415,14480,14480,14480,14480,0
|
|
20250411,175100,132994415,14480,14480,14480,14480,0
|
|
20250411,175000,132994415,14480,14480,14480,14480,0
|
|
20250411,174900,132994415,14480,14480,14480,14480,0
|
|
20250411,174800,132994415,14480,14480,14480,14480,0
|
|
20250411,174700,132994415,14480,14480,14480,14480,0
|
|
20250411,174600,132994415,14480,14480,14480,14480,0
|
|
20250411,174500,132994415,14480,14480,14480,14480,0
|
|
20250411,174400,132994415,14480,14480,14480,14480,0
|
|
20250411,174300,132994415,14480,14480,14480,14480,0
|
|
20250411,174200,132994415,14480,14480,14480,14480,0
|
|
20250411,174100,132994415,14480,14480,14480,14480,0
|
|
20250411,174000,132994415,14480,14480,14480,14480,0
|
|
20250411,173900,132994415,14480,14480,14480,14480,0
|
|
20250411,173800,132994415,14480,14480,14480,14480,0
|
|
20250411,173700,132994415,14480,14480,14480,14480,0
|
|
20250411,173600,132994415,14480,14480,14480,14480,0
|
|
20250411,173500,132994415,14480,14480,14480,14480,0
|
|
20250411,173400,132994415,14480,14480,14480,14480,0
|
|
20250411,173300,132994415,14480,14480,14480,14480,0
|
|
20250411,173200,132994415,14480,14480,14480,14480,0
|
|
20250411,173100,132994415,14480,14480,14480,14480,0
|
|
20250411,173000,132994415,14480,14480,14480,14480,0
|
|
20250411,172900,132994415,14480,14480,14480,14480,0
|
|
20250411,172800,132994415,14480,14480,14480,14480,0
|
|
20250411,172700,132994415,14480,14480,14480,14480,0
|
|
20250411,172600,132994415,14480,14480,14480,14480,0
|
|
20250411,172500,132994415,14480,14480,14480,14480,0
|
|
20250411,172400,132994415,14480,14480,14480,14480,124
|
|
20250411,172300,132994415,14480,14480,14480,14480,0
|
|
20250411,172200,132994415,14480,14480,14480,14480,0
|
|
20250411,172100,132994415,14480,14480,14480,14480,0
|
|
20250411,172000,132994415,14480,14480,14480,14480,0
|
|
20250411,171900,132994415,14480,14480,14480,14480,0
|
|
20250411,171800,132994415,14480,14480,14480,14480,0
|
|
20250411,171700,132994415,14480,14480,14480,14480,0
|
|
20250411,171600,132994415,14480,14480,14480,14480,0
|
|
20250411,171500,132994415,14480,14480,14480,14480,0
|
|
20250411,171400,132994415,14480,14480,14480,14480,0
|
|
20250411,171300,132994415,14480,14480,14480,14480,0
|
|
20250411,171200,132994415,14480,14480,14480,14480,0
|
|
20250411,171100,132994415,14480,14480,14480,14480,0
|
|
20250411,171000,132994415,14480,14480,14480,14480,0
|
|
20250411,170900,132994415,14480,14480,14480,14480,0
|
|
20250411,170800,132994415,14480,14480,14480,14480,0
|
|
20250411,170700,132994415,14480,14480,14480,14480,0
|
|
20250411,170600,132994415,14480,14480,14480,14480,0
|
|
20250411,170500,132994415,14480,14480,14480,14480,0
|
|
20250411,170400,132994415,14480,14480,14480,14480,0
|
|
20250411,170300,132994415,14480,14480,14480,14480,0
|
|
20250411,170200,132994415,14480,14480,14480,14480,0
|
|
20250411,170100,132994415,14480,14480,14480,14480,0
|
|
20250411,170000,132994415,14480,14480,14480,14480,0
|
|
20250411,165900,132994415,14480,14480,14480,14480,0
|
|
20250411,165800,132994415,14480,14480,14480,14480,0
|
|
20250411,165700,132994415,14480,14480,14480,14480,0
|
|
20250411,165600,132994415,14480,14480,14480,14480,0
|
|
20250411,165500,132994415,14480,14480,14480,14480,0
|
|
20250411,165400,132994415,14480,14480,14480,14480,124
|
|
20250411,165300,132994415,14480,14480,14480,14480,0
|
|
20250411,165200,132994415,14480,14480,14480,14480,0
|
|
20250411,165100,132994415,14480,14480,14480,14480,0
|
|
20250411,165000,132994415,14480,14480,14480,14480,0
|
|
20250411,164900,132994415,14480,14480,14480,14480,0
|
|
20250411,164800,132994415,14480,14480,14480,14480,0
|
|
20250411,164700,132994415,14480,14480,14480,14480,0
|
|
20250411,164600,132994415,14480,14480,14480,14480,0
|
|
20250411,164500,132994415,14480,14480,14480,14480,0
|
|
20250411,164400,132994415,14480,14480,14480,14480,0
|
|
20250411,164300,132994415,14480,14480,14480,14480,0
|
|
20250411,164200,132994415,14480,14480,14480,14480,0
|
|
20250411,164100,132994415,14480,14480,14480,14480,0
|
|
20250411,164000,132994415,14480,14480,14480,14480,0
|
|
20250411,163900,132994415,14480,14480,14480,14480,0
|
|
20250411,163800,132994415,14480,14480,14480,14480,0
|
|
20250411,163700,132994415,14480,14480,14480,14480,0
|
|
20250411,163600,132994415,14480,14480,14480,14480,0
|
|
20250411,163500,132994415,14480,14480,14480,14480,0
|
|
20250411,163400,132994415,14480,14480,14480,14480,0
|
|
20250411,163300,132994415,14480,14480,14480,14480,0
|
|
20250411,163200,132994415,14480,14480,14480,14480,0
|
|
20250411,163100,132994415,14480,14480,14480,14480,0
|
|
20250411,163000,132994415,14480,14480,14480,14480,0
|
|
20250411,162900,132994415,14480,14480,14480,14480,0
|
|
20250411,162800,132994415,14480,14480,14480,14480,0
|
|
20250411,162700,132994415,14480,14480,14480,14480,0
|
|
20250411,162600,132994415,14480,14480,14480,14480,0
|
|
20250411,162500,132994415,14480,14480,14480,14480,0
|
|
20250411,162400,132994415,14480,14480,14480,14480,124
|
|
20250411,162300,132994415,14480,14480,14480,14480,0
|
|
20250411,162200,132994415,14480,14480,14480,14480,0
|
|
20250411,162100,132994415,14480,14480,14480,14480,0
|
|
20250411,162000,132994415,14480,14480,14480,14480,0
|
|
20250411,161900,132994415,14480,14480,14480,14480,0
|
|
20250411,161800,132994415,14480,14480,14480,14480,0
|
|
20250411,161700,132994415,14480,14480,14480,14480,0
|
|
20250411,161600,132994415,14480,14480,14480,14480,0
|
|
20250411,161500,132994415,14480,14480,14480,14480,0
|
|
20250411,161400,132994415,14480,14480,14480,14480,0
|
|
20250411,161300,132994415,14480,14480,14480,14480,0
|
|
20250411,161200,132994415,14480,14480,14480,14480,0
|
|
20250411,161100,132994415,14480,14480,14480,14480,0
|
|
20250411,161000,132994415,14480,14480,14480,14480,0
|
|
20250411,160900,132994415,14480,14480,14480,14480,0
|
|
20250411,160800,132994415,14480,14480,14480,14480,0
|
|
20250411,160700,132994415,14480,14480,14480,14480,0
|
|
20250411,160600,132994415,14480,14480,14480,14480,0
|
|
20250411,160500,132994415,14480,14480,14480,14480,0
|
|
20250411,160400,132994415,14480,14480,14480,14480,0
|
|
20250411,160300,132994415,14480,14480,14480,14480,0
|
|
20250411,160200,132994415,14480,14480,14480,14480,0
|
|
20250411,160100,132994415,14480,14480,14480,14480,0
|
|
20250411,160000,132994415,14480,14480,14480,14480,0
|
|
20250411,155900,132994415,14480,14480,14480,14480,0
|
|
20250411,155800,132994415,14480,14480,14480,14480,0
|
|
20250411,155700,132994415,14480,14480,14480,14480,0
|
|
20250411,155600,132994415,14480,14480,14480,14480,0
|
|
20250411,155500,132994415,14480,14480,14480,14480,0
|
|
20250411,155400,132994415,14480,14480,14480,14480,124
|
|
20250411,155300,132994415,14480,14480,14480,14480,0
|
|
20250411,155200,132994415,14480,14480,14480,14480,0
|
|
20250411,155100,132994415,14480,14480,14480,14480,0
|
|
20250411,155000,132994415,14480,14480,14480,14480,0
|
|
20250411,154900,132994415,14480,14480,14480,14480,0
|
|
20250411,154800,132994415,14480,14480,14480,14480,0
|
|
20250411,154700,132994415,14480,14480,14480,14480,0
|
|
20250411,154600,132994415,14480,14480,14480,14480,0
|
|
20250411,154500,132994415,14480,14480,14480,14480,0
|
|
20250411,154400,132994415,14480,14480,14480,14480,0
|
|
20250411,154300,132994415,14480,14480,14480,14480,0
|
|
20250411,154200,132994415,14480,14480,14480,14480,0
|
|
20250411,154100,132994415,14480,14480,14480,14480,0
|
|
20250411,154000,132994415,14480,14480,14480,14480,0
|
|
20250411,153900,132994415,14480,14480,14480,14480,0
|
|
20250411,153800,132994415,14480,14480,14480,14480,0
|
|
20250411,153700,132994415,14480,14480,14480,14480,0
|
|
20250411,153600,132994415,14480,14480,14480,14480,0
|
|
20250411,153500,132994415,14480,14480,14480,14480,0
|
|
20250411,153400,132994415,14480,14480,14480,14480,0
|
|
20250411,153300,132994415,14480,14480,14480,14480,0
|
|
20250411,153200,132994415,14480,14480,14480,14480,0
|
|
20250411,153100,132994415,14480,14480,14480,14480,0
|
|
20250411,153000,132994415,14480,14480,14480,14480,124
|
|
20250411,152900,131198895,14470,14470,14470,14470,0
|
|
20250411,152800,131198895,14470,14470,14470,14470,0
|
|
20250411,152700,131198895,14470,14470,14470,14470,0
|
|
20250411,152600,131198895,14470,14470,14470,14470,0
|
|
20250411,152500,131198895,14470,14470,14470,14470,0
|
|
20250411,152400,131198895,14470,14470,14470,14470,0
|
|
20250411,152300,131198895,14470,14470,14470,14470,0
|
|
20250411,152200,131198895,14470,14470,14470,14470,0
|
|
20250411,152100,131198895,14470,14470,14470,14470,0
|
|
20250411,152000,131198895,14470,14470,14470,14470,0
|
|
20250411,151900,131198895,14470,14470,14470,14470,36
|
|
20250411,151800,130677975,14400,14390,14400,14390,75
|
|
20250411,151700,129598405,14390,14390,14390,14390,0
|
|
20250411,151600,129598405,14390,14390,14390,14390,0
|
|
20250411,151500,129598405,14390,14390,14390,14390,0
|
|
20250411,151400,129598405,14390,14390,14390,14390,3
|
|
20250411,151300,129555235,14390,14390,14390,14390,0
|
|
20250411,151200,129555235,14390,14390,14390,14390,2
|
|
20250411,151100,129526455,14380,14370,14380,14370,72
|
|
20250411,151000,128491805,14380,14430,14430,14380,226
|
|
20250411,150900,125238295,14440,14480,14480,14440,13
|
|
20250411,150800,125050375,14480,14480,14480,14480,0
|
|
20250411,150700,125050375,14480,14480,14480,14480,0
|
|
20250411,150600,125050375,14480,14480,14480,14480,0
|
|
20250411,150500,125050375,14480,14480,14480,14480,0
|
|
20250411,150400,125050375,14480,14480,14480,14480,15
|
|
20250411,150300,124833175,14480,14480,14480,14480,0
|
|
20250411,150200,124833175,14480,14480,14480,14480,14
|
|
20250411,150100,124630455,14460,14460,14460,14460,0
|
|
20250411,150000,124630455,14460,14450,14460,14450,13
|
|
20250411,145900,124442485,14460,14460,14460,14460,0
|
|
20250411,145800,124442485,14460,14460,14460,14460,0
|
|
20250411,145700,124442485,14460,14460,14460,14460,0
|
|
20250411,145600,124442485,14460,14460,14460,14460,0
|
|
20250411,145500,124442485,14460,14460,14460,14460,0
|
|
20250411,145400,124442485,14460,14460,14460,14460,0
|
|
20250411,145300,124442485,14460,14460,14460,14460,1
|
|
20250411,145200,124428025,14460,14460,14460,14460,2
|
|
20250411,145100,124399105,14460,14460,14460,14460,0
|
|
20250411,145000,124399105,14460,14460,14460,14460,2
|
|
20250411,144900,124370185,14480,14480,14480,14480,2
|
|
20250411,144800,124341225,14500,14500,14500,14500,0
|
|
20250411,144700,124341225,14500,14500,14500,14500,0
|
|
20250411,144600,124341225,14500,14490,14500,14490,8
|
|
20250411,144500,124225295,14440,14490,14490,14440,158
|
|
20250411,144400,121935925,14490,14490,14490,14490,0
|
|
20250411,144300,121935925,14490,14490,14490,14490,0
|
|
20250411,144200,121935925,14490,14490,14490,14490,0
|
|
20250411,144100,121935925,14490,14490,14490,14490,0
|
|
20250411,144000,121935925,14490,14490,14490,14490,0
|
|
20250411,143900,121935925,14490,14490,14490,14490,0
|
|
20250411,143800,121935925,14490,14490,14490,14490,0
|
|
20250411,143700,121935925,14490,14490,14490,14490,0
|
|
20250411,143600,121935925,14490,14490,14490,14490,0
|
|
20250411,143500,121935925,14490,14470,14490,14470,5
|
|
20250411,143400,121863495,14410,14400,14410,14400,124
|
|
20250411,143300,120077785,14380,14380,14380,14380,0
|
|
20250411,143200,120077785,14380,14380,14380,14380,0
|
|
20250411,143100,120077785,14380,14380,14380,14380,1
|
|
20250411,143000,120063405,14400,14400,14400,14400,50
|
|
20250411,142900,119343405,14400,14400,14400,14400,10
|
|
20250411,142800,119199405,14390,14390,14390,14390,0
|
|
20250411,142700,119199405,14390,14390,14390,14390,23
|
|
20250411,142600,118868435,14370,14370,14370,14370,36
|
|
20250411,142500,118351115,14340,14340,14340,14340,0
|
|
20250411,142400,118351115,14340,14340,14340,14340,1
|
|
20250411,142300,118336775,14390,14390,14390,14390,0
|
|
20250411,142200,118336775,14390,14390,14390,14390,0
|
|
20250411,142100,118336775,14390,14390,14390,14390,0
|
|
20250411,142000,118336775,14390,14390,14390,14390,1
|
|
20250411,141900,118322385,14350,14350,14350,14350,0
|
|
20250411,141800,118322385,14350,14350,14350,14350,0
|
|
20250411,141700,118322385,14350,14350,14350,14350,5
|
|
20250411,141600,118250635,14340,14340,14340,14340,0
|
|
20250411,141500,118250635,14340,14320,14340,14320,40
|
|
20250411,141400,117677095,14320,14320,14320,14320,2
|
|
20250411,141300,117648455,14340,14340,14340,14340,0
|
|
20250411,141200,117648455,14340,14340,14340,14340,0
|
|
20250411,141100,117648455,14340,14340,14340,14340,0
|
|
20250411,141000,117648455,14340,14340,14340,14340,0
|
|
20250411,140900,117648455,14340,14340,14340,14340,10
|
|
20250411,140800,117505055,14340,14400,14400,14340,192
|
|
20250411,140700,114746865,14400,14400,14400,14400,0
|
|
20250411,140600,114746865,14400,14400,14400,14400,0
|
|
20250411,140500,114746865,14400,14400,14400,14400,0
|
|
20250411,140400,114746865,14400,14400,14400,14400,13
|
|
20250411,140300,114559665,14400,14400,14400,14400,0
|
|
20250411,140200,114559665,14400,14400,14400,14400,0
|
|
20250411,140100,114559665,14400,14400,14400,14400,80
|
|
20250411,140000,113407665,14400,14400,14400,14400,4
|
|
20250411,135900,113350065,14400,14390,14400,14390,2
|
|
20250411,135800,113321275,14390,14390,14390,14390,0
|
|
20250411,135700,113321275,14390,14390,14390,14390,0
|
|
20250411,135600,113321275,14390,14390,14390,14390,1
|
|
20250411,135500,113306885,14390,14390,14390,14390,0
|
|
20250411,135400,113306885,14390,14390,14390,14390,0
|
|
20250411,135300,113306885,14390,14390,14390,14390,0
|
|
20250411,135200,113306885,14390,14390,14390,14390,6
|
|
20250411,135100,113220545,14400,14400,14400,14400,0
|
|
20250411,135000,113220545,14400,14400,14400,14400,0
|
|
20250411,134900,113220545,14400,14400,14400,14400,0
|
|
20250411,134800,113220545,14400,14400,14400,14400,0
|
|
20250411,134700,113220545,14400,14400,14400,14400,0
|
|
20250411,134600,113220545,14400,14400,14400,14400,0
|
|
20250411,134500,113220545,14400,14400,14400,14400,0
|
|
20250411,134400,113220545,14400,14400,14400,14400,0
|
|
20250411,134300,113220545,14400,14400,14400,14400,7
|
|
20250411,134200,113119745,14390,14350,14390,14350,9
|
|
20250411,134100,112990275,14370,14370,14370,14370,0
|
|
20250411,134000,112990275,14370,14370,14370,14370,1
|
|
20250411,133900,112975905,14370,14370,14370,14370,0
|
|
20250411,133800,112975905,14370,14370,14370,14370,1
|
|
20250411,133700,112961535,14360,14360,14360,14360,0
|
|
20250411,133600,112961535,14360,14360,14360,14360,0
|
|
20250411,133500,112961535,14360,14360,14360,14360,0
|
|
20250411,133400,112961535,14360,14360,14360,14360,0
|
|
20250411,133300,112961535,14360,14360,14360,14360,0
|
|
20250411,133200,112961535,14360,14360,14360,14360,12
|
|
20250411,133100,112789215,14360,14360,14360,14360,0
|
|
20250411,133000,112789215,14360,14360,14360,14360,0
|
|
20250411,132900,112789215,14360,14360,14360,14360,0
|
|
20250411,132800,112789215,14360,14360,14360,14360,0
|
|
20250411,132700,112789215,14360,14360,14360,14360,0
|
|
20250411,132600,112789215,14360,14360,14360,14360,23
|
|
20250411,132500,112458935,14400,14360,14400,14360,4
|
|
20250411,132400,112401415,14400,14400,14400,14400,0
|
|
20250411,132300,112401415,14400,14400,14400,14400,1
|
|
20250411,132200,112387015,14390,14390,14390,14390,0
|
|
20250411,132100,112387015,14390,14390,14390,14390,56
|
|
20250411,132000,111581175,14400,14390,14400,14390,18
|
|
20250411,131900,111322095,14390,14390,14390,14370,85
|
|
20250411,131800,110099185,14390,14370,14390,14370,2
|
|
20250411,131700,110070425,14370,14370,14370,14370,0
|
|
20250411,131600,110070425,14370,14370,14370,14370,0
|
|
20250411,131500,110070425,14370,14370,14370,14370,0
|
|
20250411,131400,110070425,14370,14370,14370,14370,2
|
|
20250411,131300,110041685,14370,14370,14370,14370,0
|
|
20250411,131200,110041685,14370,14350,14370,14350,33
|
|
20250411,131100,109567985,14350,14300,14350,14300,17
|
|
20250411,131000,109324335,14300,14230,14300,14230,2
|
|
20250411,130900,109295805,14240,14230,14240,14230,37
|
|
20250411,130800,108768935,14360,14360,14360,14360,0
|
|
20250411,130700,108768935,14360,14360,14360,14360,0
|
|
20250411,130600,108768935,14360,14360,14360,14360,0
|
|
20250411,130500,108768935,14360,14360,14360,14360,0
|
|
20250411,130400,108768935,14360,14360,14360,14360,0
|
|
20250411,130300,108768935,14360,14360,14360,14360,0
|
|
20250411,130200,108768935,14360,14360,14360,14360,0
|
|
20250411,130100,108768935,14360,14360,14360,14360,0
|
|
20250411,130000,108768935,14360,14360,14360,14360,0
|
|
20250411,125900,108768935,14360,14360,14360,14360,27
|
|
20250411,125800,108381215,14400,14400,14400,14400,0
|
|
20250411,125700,108381215,14400,14400,14400,14400,0
|
|
20250411,125600,108381215,14400,14390,14400,14390,608
|
|
20250411,125500,99626335,14400,14400,14400,14390,623
|
|
20250411,125400,90659995,14400,14400,14400,14400,500
|
|
20250411,125300,83459995,14400,14390,14400,14360,341
|
|
20250411,125200,78551665,14400,14360,14400,14360,382
|
|
20250411,125100,73055275,14330,14330,14330,14330,4
|
|
20250411,125000,72997955,14320,14320,14320,14320,0
|
|
20250411,124900,72997955,14320,14320,14320,14320,0
|
|
20250411,124800,72997955,14320,14320,14320,14320,0
|
|
20250411,124700,72997955,14320,14320,14320,14320,13
|
|
20250411,124600,72811795,14300,14290,14300,14290,5
|
|
20250411,124500,72740305,14290,14290,14290,14290,0
|
|
20250411,124400,72740305,14290,14210,14290,14210,101
|
|
20250411,124300,71305015,14300,14300,14300,14300,0
|
|
20250411,124200,71305015,14300,14300,14300,14300,0
|
|
20250411,124100,71305015,14300,14300,14300,14300,0
|
|
20250411,124000,71305015,14300,14300,14300,14300,0
|
|
20250411,123900,71305015,14300,14300,14300,14300,0
|
|
20250411,123800,71305015,14300,14290,14300,14290,349
|
|
20250411,123700,66315405,14290,14290,14290,14290,25
|
|
20250411,123600,65958155,14280,14280,14280,14280,0
|
|
20250411,123500,65958155,14280,14280,14280,14280,14
|
|
20250411,123400,65758235,14200,14200,14200,14200,0
|
|
20250411,123300,65758235,14200,14200,14200,14200,0
|
|
20250411,123200,65758235,14200,14200,14200,14200,0
|
|
20250411,123100,65758235,14200,14200,14200,14200,0
|
|
20250411,123000,65758235,14200,14200,14200,14200,0
|
|
20250411,122900,65758235,14200,14200,14200,14200,1
|
|
20250411,122800,65744035,14270,14270,14270,14270,0
|
|
20250411,122700,65744035,14270,14270,14270,14270,0
|
|
20250411,122600,65744035,14270,14270,14270,14270,0
|
|
20250411,122500,65744035,14270,14250,14270,14250,11
|
|
20250411,122400,65587085,14250,14250,14250,14250,0
|
|
20250411,122300,65587085,14250,14250,14250,14250,0
|
|
20250411,122200,65587085,14250,14250,14250,14250,6
|
|
20250411,122100,65501585,14190,14190,14190,14190,0
|
|
20250411,122000,65501585,14190,14190,14190,14190,0
|
|
20250411,121900,65501585,14190,14250,14250,14190,14
|
|
20250411,121800,65302145,14200,14200,14200,14200,1
|
|
20250411,121700,65287945,14190,14190,14190,14190,0
|
|
20250411,121600,65287945,14190,14190,14190,14190,10
|
|
20250411,121500,65146045,14200,14200,14200,14200,0
|
|
20250411,121400,65146045,14200,14200,14200,14200,3
|
|
20250411,121300,65103445,14200,14200,14200,14200,0
|
|
20250411,121200,65103445,14200,14210,14220,14190,514
|
|
20250411,121100,57804285,14270,14270,14270,14270,0
|
|
20250411,121000,57804285,14270,14270,14270,14270,0
|
|
20250411,120900,57804285,14270,14270,14270,14270,0
|
|
20250411,120800,57804285,14270,14270,14270,14270,39
|
|
20250411,120700,57247755,14270,14260,14270,14260,7
|
|
20250411,120600,57147885,14260,14260,14260,14260,0
|
|
20250411,120500,57147885,14260,14260,14260,14260,71
|
|
20250411,120400,56135425,14260,14260,14260,14260,0
|
|
20250411,120300,56135425,14260,14260,14260,14260,0
|
|
20250411,120200,56135425,14260,14260,14260,14260,0
|
|
20250411,120100,56135425,14260,14260,14260,14260,0
|
|
20250411,120000,56135425,14260,14260,14260,14260,61
|
|
20250411,115900,55265565,14230,14230,14230,14230,0
|
|
20250411,115800,55265565,14230,14230,14230,14230,0
|
|
20250411,115700,55265565,14230,14230,14230,14230,4
|
|
20250411,115600,55208645,14230,14230,14230,14230,0
|
|
20250411,115500,55208645,14230,14230,14230,14230,0
|
|
20250411,115400,55208645,14230,14230,14230,14230,0
|
|
20250411,115300,55208645,14230,14220,14230,14220,283
|
|
20250411,115200,51184115,14220,14200,14220,14200,201
|
|
20250411,115100,48329895,14190,14190,14190,14190,2
|
|
20250411,115000,48301515,14220,14220,14220,14220,0
|
|
20250411,114900,48301515,14220,14190,14220,14190,3
|
|
20250411,114800,48258915,14230,14230,14230,14190,8
|
|
20250411,114700,48145115,14230,14190,14230,14190,7
|
|
20250411,114600,48045565,14190,14190,14190,14190,4
|
|
20250411,114500,47988805,14190,14190,14190,14190,5
|
|
20250411,114400,47917855,14190,14190,14190,14190,0
|
|
20250411,114300,47917855,14190,14190,14190,14190,1
|
|
20250411,114200,47903665,14150,14150,14150,14150,0
|
|
20250411,114100,47903665,14150,14150,14150,14150,0
|
|
20250411,114000,47903665,14150,14150,14150,14150,0
|
|
20250411,113900,47903665,14150,14150,14150,14150,95
|
|
20250411,113800,46559415,14150,14190,14190,14150,17
|
|
20250411,113700,46318725,14190,14260,14260,14190,46
|
|
20250411,113600,45665915,14270,14270,14270,14270,0
|
|
20250411,113500,45665915,14270,14270,14270,14270,0
|
|
20250411,113400,45665915,14270,14270,14270,14270,0
|
|
20250411,113300,45665915,14270,14270,14270,14270,0
|
|
20250411,113200,45665915,14270,14270,14270,14270,5
|
|
20250411,113100,45594565,14220,14220,14220,14220,2
|
|
20250411,113000,45566125,14190,14190,14190,14190,0
|
|
20250411,112900,45566125,14190,14200,14270,14190,10
|
|
20250411,112800,45424065,14200,14200,14200,14200,0
|
|
20250411,112700,45424065,14200,14200,14200,14200,2
|
|
20250411,112600,45395665,14160,14160,14160,14160,10
|
|
20250411,112500,45254065,14160,14160,14160,14160,0
|
|
20250411,112400,45254065,14160,14160,14160,14160,2
|
|
20250411,112300,45225745,14200,14200,14200,14200,6
|
|
20250411,112200,45140545,14190,14190,14190,14190,0
|
|
20250411,112100,45140545,14190,14190,14190,14190,35
|
|
20250411,112000,44643895,14190,14190,14190,14190,0
|
|
20250411,111900,44643895,14190,14190,14190,14190,5
|
|
20250411,111800,44572945,14180,14180,14180,14180,5
|
|
20250411,111700,44502045,14180,14170,14180,14170,70
|
|
20250411,111600,43509775,14080,14080,14080,14080,0
|
|
20250411,111500,43509775,14080,14080,14080,14080,1
|
|
20250411,111400,43495695,14160,14160,14160,14160,0
|
|
20250411,111300,43495695,14160,14160,14160,14160,0
|
|
20250411,111200,43495695,14160,14160,14160,14160,0
|
|
20250411,111100,43495695,14160,14160,14160,14160,0
|
|
20250411,111000,43495695,14160,14150,14200,14150,287
|
|
20250411,110900,39428065,14150,14100,14150,14100,10
|
|
20250411,110800,39286645,14100,14100,14100,14100,0
|
|
20250411,110700,39286645,14100,14100,14100,14100,0
|
|
20250411,110600,39286645,14100,14100,14100,14100,0
|
|
20250411,110500,39286645,14100,14100,14100,14100,0
|
|
20250411,110400,39286645,14100,14100,14100,14100,0
|
|
20250411,110300,39286645,14100,14100,14100,14100,0
|
|
20250411,110200,39286645,14100,14100,14100,14100,16
|
|
20250411,110100,39061045,14100,14100,14100,14100,0
|
|
20250411,110000,39061045,14100,14100,14100,14100,38
|
|
20250411,105900,38525245,14100,14100,14100,14100,1
|
|
20250411,105800,38511145,14100,14100,14100,14100,5
|
|
20250411,105700,38440645,14100,14100,14100,14100,0
|
|
20250411,105600,38440645,14100,14100,14100,14100,0
|
|
20250411,105500,38440645,14100,14100,14100,14100,0
|
|
20250411,105400,38440645,14100,14030,14100,14030,20
|
|
20250411,105300,38159335,14000,14000,14000,14000,0
|
|
20250411,105200,38159335,14000,14000,14000,14000,0
|
|
20250411,105100,38159335,14000,14000,14000,14000,0
|
|
20250411,105000,38159335,14000,14000,14000,14000,0
|
|
20250411,104900,38159335,14000,14000,14000,14000,1
|
|
20250411,104800,38145335,14040,14040,14040,14040,0
|
|
20250411,104700,38145335,14040,14000,14040,14000,171
|
|
20250411,104600,35751295,14000,14000,14000,14000,2
|
|
20250411,104500,35723295,14000,14000,14000,14000,5
|
|
20250411,104400,35653295,13990,13990,13990,13990,0
|
|
20250411,104300,35653295,13990,13990,13990,13990,5
|
|
20250411,104200,35583345,13990,13990,13990,13990,0
|
|
20250411,104100,35583345,13990,14000,14000,13990,50
|
|
20250411,104000,34883645,14000,14000,14000,14000,0
|
|
20250411,103900,34883645,14000,14000,14000,14000,100
|
|
20250411,103800,33483645,13990,13990,13990,13990,113
|
|
20250411,103700,31902775,13990,13950,13990,13950,36
|
|
20250411,103600,31400415,13950,13950,13950,13950,0
|
|
20250411,103500,31400415,13950,13950,13950,13950,0
|
|
20250411,103400,31400415,13950,13950,13950,13950,1
|
|
20250411,103300,31386465,13940,13940,13940,13940,2
|
|
20250411,103200,31358585,13940,13940,13940,13940,0
|
|
20250411,103100,31358585,13940,13940,13940,13940,296
|
|
20250411,103000,27232345,13890,13890,13890,13890,1
|
|
20250411,102900,27218455,13910,13900,13910,13900,8
|
|
20250411,102800,27107215,13900,13900,13900,13900,10
|
|
20250411,102700,26968215,13900,13900,13900,13900,0
|
|
20250411,102600,26968215,13900,13900,13900,13900,2
|
|
20250411,102500,26940415,13880,13880,13880,13880,0
|
|
20250411,102400,26940415,13880,13880,13880,13880,0
|
|
20250411,102300,26940415,13880,13880,13880,13880,1
|
|
20250411,102200,26926535,13890,13890,13890,13890,103
|
|
20250411,102100,25495865,13890,13890,13890,13890,0
|
|
20250411,102000,25495865,13890,13890,13890,13890,0
|
|
20250411,101900,25495865,13890,13890,13890,13890,1
|
|
20250411,101800,25481975,13760,13760,13760,13760,0
|
|
20250411,101700,25481975,13760,13760,13760,13760,0
|
|
20250411,101600,25481975,13760,13760,13760,13760,0
|
|
20250411,101500,25481975,13760,13760,13760,13760,0
|
|
20250411,101400,25481975,13760,13760,13760,13760,0
|
|
20250411,101300,25481975,13760,13760,13760,13760,0
|
|
20250411,101200,25481975,13760,13760,13760,13760,0
|
|
20250411,101100,25481975,13760,13770,13770,13760,50
|
|
20250411,101000,24793965,13760,13760,13760,13760,1
|
|
20250411,100900,24780205,13750,13890,13890,13750,6
|
|
20250411,100800,24697005,13900,13900,13900,13900,1
|
|
20250411,100700,24683105,13900,13900,13900,13900,0
|
|
20250411,100600,24683105,13900,13900,13900,13900,0
|
|
20250411,100500,24683105,13900,13900,13900,13900,5
|
|
20250411,100400,24613605,13910,13910,13910,13910,0
|
|
20250411,100300,24613605,13910,13910,13910,13910,0
|
|
20250411,100200,24613605,13910,13910,13910,13910,0
|
|
20250411,100100,24613605,13910,13910,13910,13910,0
|
|
20250411,100000,24613605,13910,13910,13910,13910,1
|
|
20250411,095900,24599695,13750,13920,13920,13750,2
|
|
20250411,095800,24572025,13920,13920,13920,13920,4
|
|
20250411,095700,24516345,13920,13920,13920,13920,0
|
|
20250411,095600,24516345,13920,13920,13920,13920,0
|
|
20250411,095500,24516345,13920,13920,13920,13920,0
|
|
20250411,095400,24516345,13920,13920,13920,13920,0
|
|
20250411,095300,24516345,13920,13920,13920,13920,0
|
|
20250411,095200,24516345,13920,13920,13920,13920,0
|
|
20250411,095100,24516345,13920,13920,13920,13920,0
|
|
20250411,095000,24516345,13920,13920,13920,13920,100
|
|
20250411,094900,23124345,13940,13940,13940,13940,0
|
|
20250411,094800,23124345,13940,13920,13940,13920,51
|
|
20250411,094700,22414405,13920,13860,13920,13860,131
|
|
20250411,094600,20596945,13860,13850,13860,13850,221
|
|
20250411,094500,17535095,13850,13740,13850,13740,10
|
|
20250411,094400,17396965,13740,13740,13740,13740,1
|
|
20250411,094300,17383225,13740,13700,13740,13700,12
|
|
20250411,094200,17218425,13640,13640,13640,13640,0
|
|
20250411,094100,17218425,13640,13640,13640,13640,0
|
|
20250411,094000,17218425,13640,13640,13640,13640,0
|
|
20250411,093900,17218425,13640,13640,13640,13640,1
|
|
20250411,093800,17204785,13670,13670,13670,13670,0
|
|
20250411,093700,17204785,13670,13670,13670,13670,0
|
|
20250411,093600,17204785,13670,13670,13670,13670,0
|
|
20250411,093500,17204785,13670,13670,13670,13670,0
|
|
20250411,093400,17204785,13670,13670,13670,13670,1
|
|
20250411,093300,17191115,13610,13610,13610,13610,0
|
|
20250411,093200,17191115,13610,13610,13610,13610,0
|
|
20250411,093100,17191115,13610,13610,13610,13610,16
|
|
20250411,093000,16973355,13600,13630,13630,13600,325
|
|
20250411,092900,12553265,13640,13650,13650,13640,88
|
|
20250411,092800,11352285,13650,13650,13650,13650,0
|
|
20250411,092700,11352285,13650,13650,13650,13650,34
|
|
20250411,092600,10888185,13660,13740,13740,13660,2
|
|
20250411,092500,10860785,13690,13700,13700,13690,129
|
|
20250411,092400,9093765,13840,13840,13840,13840,0
|
|
20250411,092300,9093765,13840,13840,13840,13840,0
|
|
20250411,092200,9093765,13840,13710,13840,13710,3
|
|
20250411,092100,9052505,13860,13860,13860,13860,0
|
|
20250411,092000,9052505,13860,13860,13860,13860,1
|
|
20250411,091900,9038645,13690,13840,13840,13690,118
|
|
20250411,091800,7412755,13930,13930,13930,13930,52
|
|
20250411,091700,6688395,13820,13840,13840,13820,151
|
|
20250411,091600,4601455,13820,13820,13820,13820,0
|
|
20250411,091500,4601455,13820,13820,13820,13820,1
|
|
20250411,091400,4587635,13930,13930,13930,13930,0
|
|
20250411,091300,4587635,13930,13880,13940,13880,133
|
|
20250411,091200,2733805,13880,13810,13880,13800,30
|
|
20250411,091100,2319525,13940,13940,13940,13940,0
|
|
20250411,091000,2319525,13940,13800,13940,13800,92
|
|
20250411,090900,1049365,13800,13800,13800,13800,0
|
|
20250411,090800,1049365,13800,13800,13800,13800,0
|
|
20250411,090700,1049365,13800,13800,13800,13800,0
|
|
20250411,090600,1049365,13800,13800,13800,13800,0
|
|
20250411,090500,1049365,13800,13790,13800,13770,16
|
|
20250411,090400,828795,13840,13840,13840,13840,0
|
|
20250411,090300,828795,13840,13840,13840,13840,0
|
|
20250411,090200,828795,13840,13795,13840,13795,38
|
|
20250411,090100,303100,13920,13920,13920,13920,0
|
|
20250411,090000,303100,13920,13940,13940,13650,22
|