657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,195400,90736925,14550,14550,14550,14550,16
|
|
20250414,195300,90736925,14550,14550,14550,14550,0
|
|
20250414,195200,90736925,14550,14550,14550,14550,0
|
|
20250414,195100,90736925,14550,14550,14550,14550,0
|
|
20250414,195000,90736925,14550,14550,14550,14550,0
|
|
20250414,194900,90736925,14550,14550,14550,14550,0
|
|
20250414,194800,90736925,14550,14550,14550,14550,0
|
|
20250414,194700,90736925,14550,14550,14550,14550,0
|
|
20250414,194600,90736925,14550,14550,14550,14550,0
|
|
20250414,194500,90736925,14550,14550,14550,14550,0
|
|
20250414,194400,90736925,14550,14550,14550,14550,0
|
|
20250414,194300,90736925,14550,14550,14550,14550,0
|
|
20250414,194200,90736925,14550,14550,14550,14550,0
|
|
20250414,194100,90736925,14550,14550,14550,14550,0
|
|
20250414,194000,90736925,14550,14550,14550,14550,0
|
|
20250414,193900,90736925,14550,14550,14550,14550,0
|
|
20250414,193800,90736925,14550,14550,14550,14550,0
|
|
20250414,193700,90736925,14550,14550,14550,14550,0
|
|
20250414,193600,90736925,14550,14550,14550,14550,0
|
|
20250414,193500,90736925,14550,14550,14550,14550,0
|
|
20250414,193400,90736925,14550,14550,14550,14550,0
|
|
20250414,193300,90736925,14550,14550,14550,14550,0
|
|
20250414,193200,90736925,14550,14550,14550,14550,0
|
|
20250414,193100,90736925,14550,14550,14550,14550,0
|
|
20250414,193000,90736925,14550,14550,14550,14550,0
|
|
20250414,192900,90736925,14550,14550,14550,14550,0
|
|
20250414,192800,90736925,14550,14550,14550,14550,0
|
|
20250414,192700,90736925,14550,14550,14550,14550,0
|
|
20250414,192600,90736925,14550,14550,14550,14550,0
|
|
20250414,192500,90736925,14550,14550,14550,14550,0
|
|
20250414,192400,90736925,14550,14550,14550,14550,16
|
|
20250414,192300,90736925,14550,14550,14550,14550,0
|
|
20250414,192200,90736925,14550,14550,14550,14550,0
|
|
20250414,192100,90736925,14550,14550,14550,14550,0
|
|
20250414,192000,90736925,14550,14550,14550,14550,0
|
|
20250414,191900,90736925,14550,14550,14550,14550,0
|
|
20250414,191800,90736925,14550,14550,14550,14550,0
|
|
20250414,191700,90736925,14550,14550,14550,14550,0
|
|
20250414,191600,90736925,14550,14550,14550,14550,0
|
|
20250414,191500,90736925,14550,14550,14550,14550,0
|
|
20250414,191400,90736925,14550,14550,14550,14550,0
|
|
20250414,191300,90736925,14550,14550,14550,14550,0
|
|
20250414,191200,90736925,14550,14550,14550,14550,0
|
|
20250414,191100,90736925,14550,14550,14550,14550,0
|
|
20250414,191000,90736925,14550,14550,14550,14550,0
|
|
20250414,190900,90736925,14550,14550,14550,14550,0
|
|
20250414,190800,90736925,14550,14550,14550,14550,0
|
|
20250414,190700,90736925,14550,14550,14550,14550,0
|
|
20250414,190600,90736925,14550,14550,14550,14550,0
|
|
20250414,190500,90736925,14550,14550,14550,14550,0
|
|
20250414,190400,90736925,14550,14550,14550,14550,0
|
|
20250414,190300,90736925,14550,14550,14550,14550,0
|
|
20250414,190200,90736925,14550,14550,14550,14550,0
|
|
20250414,190100,90736925,14550,14550,14550,14550,0
|
|
20250414,190000,90736925,14550,14550,14550,14550,0
|
|
20250414,185900,90736925,14550,14550,14550,14550,0
|
|
20250414,185800,90736925,14550,14550,14550,14550,0
|
|
20250414,185700,90736925,14550,14550,14550,14550,0
|
|
20250414,185600,90736925,14550,14550,14550,14550,0
|
|
20250414,185500,90736925,14550,14550,14550,14550,0
|
|
20250414,185400,90736925,14550,14550,14550,14550,16
|
|
20250414,185300,90736925,14550,14550,14550,14550,0
|
|
20250414,185200,90736925,14550,14550,14550,14550,0
|
|
20250414,185100,90736925,14550,14550,14550,14550,0
|
|
20250414,185000,90736925,14550,14550,14550,14550,0
|
|
20250414,184900,90736925,14550,14550,14550,14550,0
|
|
20250414,184800,90736925,14550,14550,14550,14550,0
|
|
20250414,184700,90736925,14550,14550,14550,14550,0
|
|
20250414,184600,90736925,14550,14550,14550,14550,0
|
|
20250414,184500,90736925,14550,14550,14550,14550,0
|
|
20250414,184400,90736925,14550,14550,14550,14550,0
|
|
20250414,184300,90736925,14550,14550,14550,14550,0
|
|
20250414,184200,90736925,14550,14550,14550,14550,0
|
|
20250414,184100,90736925,14550,14550,14550,14550,0
|
|
20250414,184000,90736925,14550,14550,14550,14550,0
|
|
20250414,183900,90736925,14550,14550,14550,14550,0
|
|
20250414,183800,90736925,14550,14550,14550,14550,0
|
|
20250414,183700,90736925,14550,14550,14550,14550,0
|
|
20250414,183600,90736925,14550,14550,14550,14550,0
|
|
20250414,183500,90736925,14550,14550,14550,14550,0
|
|
20250414,183400,90736925,14550,14550,14550,14550,0
|
|
20250414,183300,90736925,14550,14550,14550,14550,0
|
|
20250414,183200,90736925,14550,14550,14550,14550,0
|
|
20250414,183100,90736925,14550,14550,14550,14550,0
|
|
20250414,183000,90736925,14550,14550,14550,14550,0
|
|
20250414,182900,90736925,14550,14550,14550,14550,0
|
|
20250414,182800,90736925,14550,14550,14550,14550,0
|
|
20250414,182700,90736925,14550,14550,14550,14550,0
|
|
20250414,182600,90736925,14550,14550,14550,14550,0
|
|
20250414,182500,90736925,14550,14550,14550,14550,0
|
|
20250414,182400,90736925,14550,14550,14550,14550,16
|
|
20250414,182300,90736925,14550,14550,14550,14550,0
|
|
20250414,182200,90736925,14550,14550,14550,14550,0
|
|
20250414,182100,90736925,14550,14550,14550,14550,0
|
|
20250414,182000,90736925,14550,14550,14550,14550,0
|
|
20250414,181900,90736925,14550,14550,14550,14550,0
|
|
20250414,181800,90736925,14550,14550,14550,14550,0
|
|
20250414,181700,90736925,14550,14550,14550,14550,0
|
|
20250414,181600,90736925,14550,14550,14550,14550,0
|
|
20250414,181500,90736925,14550,14550,14550,14550,0
|
|
20250414,181400,90736925,14550,14550,14550,14550,0
|
|
20250414,181300,90736925,14550,14550,14550,14550,0
|
|
20250414,181200,90736925,14550,14550,14550,14550,0
|
|
20250414,181100,90736925,14550,14550,14550,14550,0
|
|
20250414,181000,90736925,14550,14550,14550,14550,0
|
|
20250414,180900,90736925,14550,14550,14550,14550,0
|
|
20250414,180800,90736925,14550,14550,14550,14550,0
|
|
20250414,180700,90736925,14550,14550,14550,14550,0
|
|
20250414,180600,90736925,14550,14550,14550,14550,0
|
|
20250414,180500,90736925,14550,14550,14550,14550,0
|
|
20250414,180400,90736925,14550,14550,14550,14550,0
|
|
20250414,180300,90736925,14550,14550,14550,14550,0
|
|
20250414,180200,90736925,14550,14550,14550,14550,0
|
|
20250414,180100,90736925,14550,14550,14550,14550,0
|
|
20250414,180000,90736925,14550,14550,14550,14550,0
|
|
20250414,175900,90736925,14550,14550,14550,14550,0
|
|
20250414,175800,90736925,14550,14550,14550,14550,0
|
|
20250414,175700,90736925,14550,14550,14550,14550,0
|
|
20250414,175600,90736925,14550,14550,14550,14550,0
|
|
20250414,175500,90736925,14550,14550,14550,14550,0
|
|
20250414,175400,90736925,14550,14550,14550,14550,16
|
|
20250414,175300,90736925,14550,14550,14550,14550,0
|
|
20250414,175200,90736925,14550,14550,14550,14550,0
|
|
20250414,175100,90736925,14550,14550,14550,14550,0
|
|
20250414,175000,90736925,14550,14550,14550,14550,0
|
|
20250414,174900,90736925,14550,14550,14550,14550,0
|
|
20250414,174800,90736925,14550,14550,14550,14550,0
|
|
20250414,174700,90736925,14550,14550,14550,14550,0
|
|
20250414,174600,90736925,14550,14550,14550,14550,0
|
|
20250414,174500,90736925,14550,14550,14550,14550,0
|
|
20250414,174400,90736925,14550,14550,14550,14550,0
|
|
20250414,174300,90736925,14550,14550,14550,14550,0
|
|
20250414,174200,90736925,14550,14550,14550,14550,0
|
|
20250414,174100,90736925,14550,14550,14550,14550,0
|
|
20250414,174000,90736925,14550,14550,14550,14550,0
|
|
20250414,173900,90736925,14550,14550,14550,14550,0
|
|
20250414,173800,90736925,14550,14550,14550,14550,0
|
|
20250414,173700,90736925,14550,14550,14550,14550,0
|
|
20250414,173600,90736925,14550,14550,14550,14550,0
|
|
20250414,173500,90736925,14550,14550,14550,14550,0
|
|
20250414,173400,90736925,14550,14550,14550,14550,0
|
|
20250414,173300,90736925,14550,14550,14550,14550,0
|
|
20250414,173200,90736925,14550,14550,14550,14550,0
|
|
20250414,173100,90736925,14550,14550,14550,14550,0
|
|
20250414,173000,90736925,14550,14550,14550,14550,0
|
|
20250414,172900,90736925,14550,14550,14550,14550,0
|
|
20250414,172800,90736925,14550,14550,14550,14550,0
|
|
20250414,172700,90736925,14550,14550,14550,14550,0
|
|
20250414,172600,90736925,14550,14550,14550,14550,0
|
|
20250414,172500,90736925,14550,14550,14550,14550,0
|
|
20250414,172400,90736925,14550,14550,14550,14550,16
|
|
20250414,172300,90736925,14550,14550,14550,14550,0
|
|
20250414,172200,90736925,14550,14550,14550,14550,0
|
|
20250414,172100,90736925,14550,14550,14550,14550,0
|
|
20250414,172000,90736925,14550,14550,14550,14550,0
|
|
20250414,171900,90736925,14550,14550,14550,14550,0
|
|
20250414,171800,90736925,14550,14550,14550,14550,0
|
|
20250414,171700,90736925,14550,14550,14550,14550,0
|
|
20250414,171600,90736925,14550,14550,14550,14550,0
|
|
20250414,171500,90736925,14550,14550,14550,14550,0
|
|
20250414,171400,90736925,14550,14550,14550,14550,0
|
|
20250414,171300,90736925,14550,14550,14550,14550,0
|
|
20250414,171200,90736925,14550,14550,14550,14550,0
|
|
20250414,171100,90736925,14550,14550,14550,14550,0
|
|
20250414,171000,90736925,14550,14550,14550,14550,0
|
|
20250414,170900,90736925,14550,14550,14550,14550,0
|
|
20250414,170800,90736925,14550,14550,14550,14550,0
|
|
20250414,170700,90736925,14550,14550,14550,14550,0
|
|
20250414,170600,90736925,14550,14550,14550,14550,0
|
|
20250414,170500,90736925,14550,14550,14550,14550,0
|
|
20250414,170400,90736925,14550,14550,14550,14550,0
|
|
20250414,170300,90736925,14550,14550,14550,14550,0
|
|
20250414,170200,90736925,14550,14550,14550,14550,0
|
|
20250414,170100,90736925,14550,14550,14550,14550,0
|
|
20250414,170000,90736925,14550,14550,14550,14550,0
|
|
20250414,165900,90736925,14550,14550,14550,14550,0
|
|
20250414,165800,90736925,14550,14550,14550,14550,0
|
|
20250414,165700,90736925,14550,14550,14550,14550,0
|
|
20250414,165600,90736925,14550,14550,14550,14550,0
|
|
20250414,165500,90736925,14550,14550,14550,14550,0
|
|
20250414,165400,90736925,14550,14550,14550,14550,16
|
|
20250414,165300,90736925,14550,14550,14550,14550,0
|
|
20250414,165200,90736925,14550,14550,14550,14550,0
|
|
20250414,165100,90736925,14550,14550,14550,14550,0
|
|
20250414,165000,90736925,14550,14550,14550,14550,0
|
|
20250414,164900,90736925,14550,14550,14550,14550,0
|
|
20250414,164800,90736925,14550,14550,14550,14550,0
|
|
20250414,164700,90736925,14550,14550,14550,14550,0
|
|
20250414,164600,90736925,14550,14550,14550,14550,0
|
|
20250414,164500,90736925,14550,14550,14550,14550,0
|
|
20250414,164400,90736925,14550,14550,14550,14550,0
|
|
20250414,164300,90736925,14550,14550,14550,14550,0
|
|
20250414,164200,90736925,14550,14550,14550,14550,0
|
|
20250414,164100,90736925,14550,14550,14550,14550,0
|
|
20250414,164000,90736925,14550,14550,14550,14550,0
|
|
20250414,163900,90736925,14550,14550,14550,14550,0
|
|
20250414,163800,90736925,14550,14550,14550,14550,0
|
|
20250414,163700,90736925,14550,14550,14550,14550,0
|
|
20250414,163600,90736925,14550,14550,14550,14550,0
|
|
20250414,163500,90736925,14550,14550,14550,14550,0
|
|
20250414,163400,90736925,14550,14550,14550,14550,0
|
|
20250414,163300,90736925,14550,14550,14550,14550,0
|
|
20250414,163200,90736925,14550,14550,14550,14550,0
|
|
20250414,163100,90736925,14550,14550,14550,14550,0
|
|
20250414,163000,90736925,14550,14550,14550,14550,0
|
|
20250414,162900,90736925,14550,14550,14550,14550,0
|
|
20250414,162800,90736925,14550,14550,14550,14550,0
|
|
20250414,162700,90736925,14550,14550,14550,14550,0
|
|
20250414,162600,90736925,14550,14550,14550,14550,0
|
|
20250414,162500,90736925,14550,14550,14550,14550,0
|
|
20250414,162400,90736925,14550,14550,14550,14550,16
|
|
20250414,162300,90736925,14550,14550,14550,14550,0
|
|
20250414,162200,90736925,14550,14550,14550,14550,0
|
|
20250414,162100,90736925,14550,14550,14550,14550,0
|
|
20250414,162000,90736925,14550,14550,14550,14550,0
|
|
20250414,161900,90736925,14550,14550,14550,14550,0
|
|
20250414,161800,90736925,14550,14550,14550,14550,0
|
|
20250414,161700,90736925,14550,14550,14550,14550,0
|
|
20250414,161600,90736925,14550,14550,14550,14550,0
|
|
20250414,161500,90736925,14550,14550,14550,14550,0
|
|
20250414,161400,90736925,14550,14550,14550,14550,0
|
|
20250414,161300,90736925,14550,14550,14550,14550,0
|
|
20250414,161200,90736925,14550,14550,14550,14550,0
|
|
20250414,161100,90736925,14550,14550,14550,14550,0
|
|
20250414,161000,90736925,14550,14550,14550,14550,0
|
|
20250414,160900,90736925,14550,14550,14550,14550,0
|
|
20250414,160800,90736925,14550,14550,14550,14550,0
|
|
20250414,160700,90736925,14550,14550,14550,14550,0
|
|
20250414,160600,90736925,14550,14550,14550,14550,0
|
|
20250414,160500,90736925,14550,14550,14550,14550,0
|
|
20250414,160400,90736925,14550,14550,14550,14550,0
|
|
20250414,160300,90736925,14550,14550,14550,14550,0
|
|
20250414,160200,90736925,14550,14550,14550,14550,0
|
|
20250414,160100,90736925,14550,14550,14550,14550,0
|
|
20250414,160000,90736925,14550,14550,14550,14550,0
|
|
20250414,155900,90736925,14550,14550,14550,14550,0
|
|
20250414,155800,90736925,14550,14550,14550,14550,0
|
|
20250414,155700,90736925,14550,14550,14550,14550,0
|
|
20250414,155600,90736925,14550,14550,14550,14550,0
|
|
20250414,155500,90736925,14550,14550,14550,14550,0
|
|
20250414,155400,90736925,14550,14550,14550,14550,16
|
|
20250414,155300,90736925,14550,14550,14550,14550,0
|
|
20250414,155200,90736925,14550,14550,14550,14550,0
|
|
20250414,155100,90736925,14550,14550,14550,14550,0
|
|
20250414,155000,90736925,14550,14550,14550,14550,0
|
|
20250414,154900,90736925,14550,14550,14550,14550,0
|
|
20250414,154800,90736925,14550,14550,14550,14550,0
|
|
20250414,154700,90736925,14550,14550,14550,14550,0
|
|
20250414,154600,90736925,14550,14550,14550,14550,0
|
|
20250414,154500,90736925,14550,14550,14550,14550,0
|
|
20250414,154400,90736925,14550,14550,14550,14550,0
|
|
20250414,154300,90736925,14550,14550,14550,14550,0
|
|
20250414,154200,90736925,14550,14550,14550,14550,0
|
|
20250414,154100,90736925,14550,14550,14550,14550,0
|
|
20250414,154000,90736925,14550,14550,14550,14550,0
|
|
20250414,153900,90736925,14550,14550,14550,14550,0
|
|
20250414,153800,90736925,14550,14550,14550,14550,0
|
|
20250414,153700,90736925,14550,14550,14550,14550,0
|
|
20250414,153600,90736925,14550,14550,14550,14550,0
|
|
20250414,153500,90736925,14550,14550,14550,14550,0
|
|
20250414,153400,90736925,14550,14550,14550,14550,0
|
|
20250414,153300,90736925,14550,14550,14550,14550,0
|
|
20250414,153200,90736925,14550,14550,14550,14550,0
|
|
20250414,153100,90736925,14550,14550,14550,14550,0
|
|
20250414,153000,90736925,14550,14550,14550,14550,16
|
|
20250414,152900,90504125,14560,14560,14560,14560,0
|
|
20250414,152800,90504125,14560,14560,14560,14560,0
|
|
20250414,152700,90504125,14560,14560,14560,14560,0
|
|
20250414,152600,90504125,14560,14560,14560,14560,0
|
|
20250414,152500,90504125,14560,14560,14560,14560,0
|
|
20250414,152400,90504125,14560,14560,14560,14560,0
|
|
20250414,152300,90504125,14560,14560,14560,14560,0
|
|
20250414,152200,90504125,14560,14560,14560,14560,0
|
|
20250414,152100,90504125,14560,14560,14560,14560,0
|
|
20250414,152000,90504125,14560,14560,14560,14560,0
|
|
20250414,151900,90504125,14560,14560,14560,14560,0
|
|
20250414,151800,90504125,14560,14560,14560,14560,0
|
|
20250414,151700,90504125,14560,14560,14560,14560,0
|
|
20250414,151600,90504125,14560,14560,14560,14560,0
|
|
20250414,151500,90504125,14560,14560,14560,14560,0
|
|
20250414,151400,90504125,14560,14640,14640,14560,4
|
|
20250414,151300,90445805,14590,14590,14590,14590,0
|
|
20250414,151200,90445805,14590,14590,14590,14590,0
|
|
20250414,151100,90445805,14590,14590,14590,14590,0
|
|
20250414,151000,90445805,14590,14590,14590,14590,2
|
|
20250414,150900,90416625,14560,14560,14560,14560,0
|
|
20250414,150800,90416625,14560,14560,14560,14560,0
|
|
20250414,150700,90416625,14560,14560,14560,14560,1
|
|
20250414,150600,90402065,14630,14630,14630,14630,0
|
|
20250414,150500,90402065,14630,14630,14630,14630,0
|
|
20250414,150400,90402065,14630,14630,14630,14630,10
|
|
20250414,150300,90255765,14630,14630,14630,14630,0
|
|
20250414,150200,90255765,14630,14630,14630,14630,0
|
|
20250414,150100,90255765,14630,14630,14630,14630,1
|
|
20250414,150000,90241135,14630,14630,14630,14630,0
|
|
20250414,145900,90241135,14630,14630,14630,14630,2
|
|
20250414,145800,90211875,14630,14630,14630,14630,0
|
|
20250414,145700,90211875,14630,14630,14630,14630,0
|
|
20250414,145600,90211875,14630,14630,14630,14630,0
|
|
20250414,145500,90211875,14630,14630,14630,14630,1
|
|
20250414,145400,90197245,14630,14630,14630,14630,0
|
|
20250414,145300,90197245,14630,14630,14630,14630,0
|
|
20250414,145200,90197245,14630,14630,14630,14630,0
|
|
20250414,145100,90197245,14630,14630,14630,14630,0
|
|
20250414,145000,90197245,14630,14630,14630,14630,0
|
|
20250414,144900,90197245,14630,14630,14630,14630,1
|
|
20250414,144800,90182615,14580,14580,14580,14580,9
|
|
20250414,144700,90051395,14570,14570,14570,14570,0
|
|
20250414,144600,90051395,14570,14570,14570,14570,0
|
|
20250414,144500,90051395,14570,14570,14570,14570,0
|
|
20250414,144400,90051395,14570,14570,14570,14570,0
|
|
20250414,144300,90051395,14570,14570,14570,14570,0
|
|
20250414,144200,90051395,14570,14570,14570,14570,0
|
|
20250414,144100,90051395,14570,14570,14570,14570,0
|
|
20250414,144000,90051395,14570,14570,14570,14570,0
|
|
20250414,143900,90051395,14570,14570,14570,14570,0
|
|
20250414,143800,90051395,14570,14570,14570,14570,0
|
|
20250414,143700,90051395,14570,14570,14570,14570,0
|
|
20250414,143600,90051395,14570,14570,14570,14570,0
|
|
20250414,143500,90051395,14570,14570,14570,14570,5
|
|
20250414,143400,89978545,14570,14570,14570,14570,1
|
|
20250414,143300,89963975,14540,14540,14540,14540,0
|
|
20250414,143200,89963975,14540,14540,14540,14540,0
|
|
20250414,143100,89963975,14540,14540,14540,14540,0
|
|
20250414,143000,89963975,14540,14540,14540,14540,0
|
|
20250414,142900,89963975,14540,14550,14550,14540,21
|
|
20250414,142800,89658435,14570,14570,14570,14570,1
|
|
20250414,142700,89643865,14540,14540,14540,14540,0
|
|
20250414,142600,89643865,14540,14540,14540,14540,24
|
|
20250414,142500,89294905,14580,14570,14580,14570,58
|
|
20250414,142400,88449605,14560,14550,14560,14550,30
|
|
20250414,142300,88013005,14540,14540,14540,14540,20
|
|
20250414,142200,87722205,14630,14630,14630,14630,0
|
|
20250414,142100,87722205,14630,14630,14630,14630,0
|
|
20250414,142000,87722205,14630,14630,14630,14630,0
|
|
20250414,141900,87722205,14630,14630,14630,14630,0
|
|
20250414,141800,87722205,14630,14630,14630,14630,0
|
|
20250414,141700,87722205,14630,14630,14630,14630,0
|
|
20250414,141600,87722205,14630,14630,14630,14630,0
|
|
20250414,141500,87722205,14630,14630,14630,14630,0
|
|
20250414,141400,87722205,14630,14630,14630,14630,34
|
|
20250414,141300,87224785,14620,14620,14620,14620,99
|
|
20250414,141200,85777405,14620,14620,14620,14620,0
|
|
20250414,141100,85777405,14620,14610,14620,14610,43
|
|
20250414,141000,85149055,14580,14540,14580,14540,58
|
|
20250414,140900,84304125,14530,14530,14530,14530,56
|
|
20250414,140800,83490445,14530,14530,14530,14530,0
|
|
20250414,140700,83490445,14530,14530,14530,14530,0
|
|
20250414,140600,83490445,14530,14530,14530,14530,2
|
|
20250414,140500,83461385,14500,14500,14500,14500,0
|
|
20250414,140400,83461385,14500,14500,14500,14500,0
|
|
20250414,140300,83461385,14500,14500,14500,14500,0
|
|
20250414,140200,83461385,14500,14500,14500,14500,0
|
|
20250414,140100,83461385,14500,14500,14500,14500,0
|
|
20250414,140000,83461385,14500,14500,14500,14500,0
|
|
20250414,135900,83461385,14500,14500,14500,14500,0
|
|
20250414,135800,83461385,14500,14500,14500,14500,0
|
|
20250414,135700,83461385,14500,14500,14500,14500,0
|
|
20250414,135600,83461385,14500,14500,14500,14500,26
|
|
20250414,135500,83084385,14500,14490,14500,14490,94
|
|
20250414,135400,81721645,14490,14490,14490,14490,0
|
|
20250414,135300,81721645,14490,14490,14490,14490,0
|
|
20250414,135200,81721645,14490,14490,14490,14490,0
|
|
20250414,135100,81721645,14490,14490,14490,14490,10
|
|
20250414,135000,81576745,14490,14490,14490,14490,0
|
|
20250414,134900,81576745,14490,14490,14490,14490,0
|
|
20250414,134800,81576745,14490,14490,14490,14490,0
|
|
20250414,134700,81576745,14490,14490,14490,14490,0
|
|
20250414,134600,81576745,14490,14490,14490,14490,1
|
|
20250414,134500,81562255,14490,14490,14490,14490,4
|
|
20250414,134400,81504295,14490,14490,14490,14490,1
|
|
20250414,134300,81489805,14490,14490,14490,14490,2
|
|
20250414,134200,81460825,14490,14490,14490,14490,1
|
|
20250414,134100,81446335,14480,14480,14480,14480,0
|
|
20250414,134000,81446335,14480,14480,14480,14480,0
|
|
20250414,133900,81446335,14480,14480,14480,14480,0
|
|
20250414,133800,81446335,14480,14480,14480,14480,0
|
|
20250414,133700,81446335,14480,14480,14480,14480,9
|
|
20250414,133600,81316015,14490,14490,14490,14490,1
|
|
20250414,133500,81301525,14480,14480,14480,14480,0
|
|
20250414,133400,81301525,14480,14480,14480,14480,0
|
|
20250414,133300,81301525,14480,14490,14490,14480,11
|
|
20250414,133200,81142235,14490,14490,14490,14490,1
|
|
20250414,133100,81127745,14480,14480,14480,14480,1
|
|
20250414,133000,81113265,14490,14490,14490,14490,0
|
|
20250414,132900,81113265,14490,14490,14490,14490,0
|
|
20250414,132800,81113265,14490,14490,14490,14490,0
|
|
20250414,132700,81113265,14490,14490,14490,14490,0
|
|
20250414,132600,81113265,14490,14490,14490,14490,0
|
|
20250414,132500,81113265,14490,14490,14490,14490,0
|
|
20250414,132400,81113265,14490,14490,14490,14490,0
|
|
20250414,132300,81113265,14490,14490,14490,14490,0
|
|
20250414,132200,81113265,14490,14490,14490,14490,1
|
|
20250414,132100,81098775,14480,14480,14480,14480,0
|
|
20250414,132000,81098775,14480,14480,14480,14480,0
|
|
20250414,131900,81098775,14480,14480,14480,14480,1
|
|
20250414,131800,81084295,14480,14530,14530,14480,180
|
|
20250414,131700,78474095,14550,14550,14550,14550,0
|
|
20250414,131600,78474095,14550,14550,14550,14550,0
|
|
20250414,131500,78474095,14550,14550,14550,14550,0
|
|
20250414,131400,78474095,14550,14550,14550,14550,0
|
|
20250414,131300,78474095,14550,14550,14550,14550,1
|
|
20250414,131200,78459545,14530,14530,14530,14530,0
|
|
20250414,131100,78459545,14530,14530,14530,14530,0
|
|
20250414,131000,78459545,14530,14530,14530,14530,18
|
|
20250414,130900,78198005,14530,14530,14530,14530,0
|
|
20250414,130800,78198005,14530,14530,14530,14530,0
|
|
20250414,130700,78198005,14530,14540,14540,14530,3
|
|
20250414,130600,78154405,14550,14550,14550,14550,56
|
|
20250414,130500,77339605,14560,14560,14560,14560,0
|
|
20250414,130400,77339605,14560,14560,14560,14560,5
|
|
20250414,130300,77266805,14550,14550,14550,14550,7
|
|
20250414,130200,77164955,14550,14550,14550,14550,0
|
|
20250414,130100,77164955,14550,14550,14550,14550,1
|
|
20250414,130000,77150405,14550,14550,14550,14550,3
|
|
20250414,125900,77106755,14550,14550,14550,14550,31
|
|
20250414,125800,76655705,14550,14550,14550,14550,1
|
|
20250414,125700,76641155,14550,14550,14550,14550,0
|
|
20250414,125600,76641155,14550,14550,14550,14550,0
|
|
20250414,125500,76641155,14550,14550,14550,14550,0
|
|
20250414,125400,76641155,14550,14550,14550,14550,0
|
|
20250414,125300,76641155,14550,14550,14550,14550,36
|
|
20250414,125200,76117355,14580,14580,14580,14580,0
|
|
20250414,125100,76117355,14580,14580,14580,14580,0
|
|
20250414,125000,76117355,14580,14580,14580,14580,0
|
|
20250414,124900,76117355,14580,14580,14580,14580,0
|
|
20250414,124800,76117355,14580,14580,14580,14580,0
|
|
20250414,124700,76117355,14580,14580,14580,14580,0
|
|
20250414,124600,76117355,14580,14580,14580,14580,1
|
|
20250414,124500,76102775,14580,14580,14580,14580,0
|
|
20250414,124400,76102775,14580,14580,14580,14580,0
|
|
20250414,124300,76102775,14580,14580,14580,14580,0
|
|
20250414,124200,76102775,14580,14580,14580,14580,0
|
|
20250414,124100,76102775,14580,14580,14580,14580,0
|
|
20250414,124000,76102775,14580,14580,14580,14580,0
|
|
20250414,123900,76102775,14580,14580,14580,14580,0
|
|
20250414,123800,76102775,14580,14580,14580,14580,10
|
|
20250414,123700,75956975,14580,14580,14580,14580,0
|
|
20250414,123600,75956975,14580,14580,14580,14580,0
|
|
20250414,123500,75956975,14580,14580,14580,14580,1
|
|
20250414,123400,75942395,14580,14580,14580,14580,0
|
|
20250414,123300,75942395,14580,14580,14580,14580,0
|
|
20250414,123200,75942395,14580,14580,14580,14580,0
|
|
20250414,123100,75942395,14580,14580,14580,14580,0
|
|
20250414,123000,75942395,14580,14580,14580,14580,0
|
|
20250414,122900,75942395,14580,14580,14580,14580,0
|
|
20250414,122800,75942395,14580,14580,14580,14580,0
|
|
20250414,122700,75942395,14580,14580,14580,14580,0
|
|
20250414,122600,75942395,14580,14580,14580,14580,0
|
|
20250414,122500,75942395,14580,14580,14580,14580,0
|
|
20250414,122400,75942395,14580,14580,14580,14580,0
|
|
20250414,122300,75942395,14580,14580,14580,14580,0
|
|
20250414,122200,75942395,14580,14580,14580,14580,0
|
|
20250414,122100,75942395,14580,14580,14580,14580,0
|
|
20250414,122000,75942395,14580,14580,14580,14580,0
|
|
20250414,121900,75942395,14580,14580,14580,14580,0
|
|
20250414,121800,75942395,14580,14580,14580,14580,0
|
|
20250414,121700,75942395,14580,14580,14580,14580,0
|
|
20250414,121600,75942395,14580,14580,14580,14580,0
|
|
20250414,121500,75942395,14580,14530,14580,14530,2
|
|
20250414,121400,75913285,14580,14580,14580,14580,91
|
|
20250414,121300,74586505,14580,14580,14580,14580,0
|
|
20250414,121200,74586505,14580,14580,14580,14580,0
|
|
20250414,121100,74586505,14580,14580,14580,14580,1
|
|
20250414,121000,74571925,14530,14530,14530,14530,0
|
|
20250414,120900,74571925,14530,14530,14530,14530,0
|
|
20250414,120800,74571925,14530,14530,14530,14530,0
|
|
20250414,120700,74571925,14530,14530,14530,14530,0
|
|
20250414,120600,74571925,14530,14520,14530,14520,4
|
|
20250414,120500,74513815,14490,14490,14490,14490,0
|
|
20250414,120400,74513815,14490,14490,14490,14490,0
|
|
20250414,120300,74513815,14490,14490,14490,14490,0
|
|
20250414,120200,74513815,14490,14490,14490,14490,0
|
|
20250414,120100,74513815,14490,14490,14490,14490,0
|
|
20250414,120000,74513815,14490,14490,14490,14490,0
|
|
20250414,115900,74513815,14490,14490,14490,14490,0
|
|
20250414,115800,74513815,14490,14490,14490,14490,0
|
|
20250414,115700,74513815,14490,14560,14560,14480,821
|
|
20250414,115600,62618880,14570,14570,14570,14570,0
|
|
20250414,115500,62618880,14570,14570,14570,14570,0
|
|
20250414,115400,62618880,14570,14570,14570,14570,0
|
|
20250414,115300,62618880,14570,14570,14570,14570,0
|
|
20250414,115200,62618880,14570,14570,14570,14570,0
|
|
20250414,115100,62618880,14570,14570,14570,14570,0
|
|
20250414,115000,62618880,14570,14570,14570,14570,0
|
|
20250414,114900,62618880,14570,14570,14570,14570,0
|
|
20250414,114800,62618880,14570,14570,14570,14570,3
|
|
20250414,114700,62575170,14570,14570,14570,14570,0
|
|
20250414,114600,62575170,14570,14570,14570,14570,0
|
|
20250414,114500,62575170,14570,14570,14570,14570,1
|
|
20250414,114400,62560600,14560,14560,14560,14560,0
|
|
20250414,114300,62560600,14560,14560,14560,14560,0
|
|
20250414,114200,62560600,14560,14560,14560,14560,0
|
|
20250414,114100,62560600,14560,14560,14560,14560,0
|
|
20250414,114000,62560600,14560,14560,14560,14560,0
|
|
20250414,113900,62560600,14560,14560,14560,14560,0
|
|
20250414,113800,62560600,14560,14560,14560,14560,0
|
|
20250414,113700,62560600,14560,14560,14560,14560,1
|
|
20250414,113600,62546040,14600,14600,14600,14600,0
|
|
20250414,113500,62546040,14600,14600,14600,14600,0
|
|
20250414,113400,62546040,14600,14600,14600,14600,0
|
|
20250414,113300,62546040,14600,14600,14600,14600,0
|
|
20250414,113200,62546040,14600,14600,14600,14600,7
|
|
20250414,113100,62443840,14600,14600,14600,14600,2
|
|
20250414,113000,62414640,14610,14610,14610,14610,0
|
|
20250414,112900,62414640,14610,14610,14610,14610,0
|
|
20250414,112800,62414640,14610,14610,14610,14610,0
|
|
20250414,112700,62414640,14610,14610,14610,14610,2
|
|
20250414,112600,62385420,14610,14610,14610,14610,0
|
|
20250414,112500,62385420,14610,14610,14610,14610,1
|
|
20250414,112400,62370810,14520,14520,14520,14520,2
|
|
20250414,112300,62341770,14630,14630,14630,14630,0
|
|
20250414,112200,62341770,14630,14580,14630,14580,2
|
|
20250414,112100,62312560,14520,14520,14520,14520,0
|
|
20250414,112000,62312560,14520,14520,14520,14520,0
|
|
20250414,111900,62312560,14520,14520,14520,14520,0
|
|
20250414,111800,62312560,14520,14520,14520,14520,39
|
|
20250414,111700,61746280,14520,14520,14520,14520,15
|
|
20250414,111600,61528480,14650,14600,14650,14600,2
|
|
20250414,111500,61499230,14520,14520,14520,14520,25
|
|
20250414,111400,61136230,14660,14610,14660,14610,4
|
|
20250414,111300,61077720,14580,14570,14580,14570,17
|
|
20250414,111200,60830010,14570,14570,14570,14570,101
|
|
20250414,111100,59358440,14580,14580,14580,14580,0
|
|
20250414,111000,59358440,14580,14510,14580,14500,35
|
|
20250414,110900,58850020,14610,14610,14610,14610,0
|
|
20250414,110800,58850020,14610,14560,14610,14560,2
|
|
20250414,110700,58820850,14560,14600,14610,14510,6
|
|
20250414,110600,58733370,14610,14610,14610,14610,0
|
|
20250414,110500,58733370,14610,14610,14610,14610,0
|
|
20250414,110400,58733370,14610,14540,14610,14540,8
|
|
20250414,110300,58616840,14565,14565,14565,14565,0
|
|
20250414,110200,58616840,14565,14565,14565,14565,4
|
|
20250414,110100,58558580,14510,14660,14660,14480,444
|
|
20250414,110000,52111130,14660,14670,14670,14660,10
|
|
20250414,105900,51964520,14680,14680,14680,14680,0
|
|
20250414,105800,51964520,14680,14680,14680,14680,0
|
|
20250414,105700,51964520,14680,14680,14680,14680,8
|
|
20250414,105600,51847080,14680,14680,14680,14680,0
|
|
20250414,105500,51847080,14680,14680,14680,14680,0
|
|
20250414,105400,51847080,14680,14680,14680,14680,0
|
|
20250414,105300,51847080,14680,14680,14680,14680,25
|
|
20250414,105200,51480080,14680,14680,14680,14680,0
|
|
20250414,105100,51480080,14680,14680,14680,14680,0
|
|
20250414,105000,51480080,14680,14680,14680,14680,0
|
|
20250414,104900,51480080,14680,14680,14680,14680,101
|
|
20250414,104800,49997400,14680,14680,14680,14680,1
|
|
20250414,104700,49982720,14690,14690,14690,14690,0
|
|
20250414,104600,49982720,14690,14690,14690,14690,10
|
|
20250414,104500,49835820,14680,14680,14680,14680,3
|
|
20250414,104400,49791780,14700,14700,14700,14700,0
|
|
20250414,104300,49791780,14700,14700,14700,14700,0
|
|
20250414,104200,49791780,14700,14700,14700,14700,200
|
|
20250414,104100,46851780,14700,14700,14700,14700,0
|
|
20250414,104000,46851780,14700,14700,14700,14700,0
|
|
20250414,103900,46851780,14700,14700,14700,14700,0
|
|
20250414,103800,46851780,14700,14700,14700,14700,0
|
|
20250414,103700,46851780,14700,14700,14700,14700,2
|
|
20250414,103600,46822380,14710,14710,14710,14710,0
|
|
20250414,103500,46822380,14710,14710,14710,14710,64
|
|
20250414,103400,45880940,14710,14710,14710,14710,0
|
|
20250414,103300,45880940,14710,14710,14710,14710,0
|
|
20250414,103200,45880940,14710,14710,14710,14710,0
|
|
20250414,103100,45880940,14710,14710,14710,14710,0
|
|
20250414,103000,45880940,14710,14710,14710,14710,0
|
|
20250414,102900,45880940,14710,14710,14710,14710,0
|
|
20250414,102800,45880940,14710,14710,14710,14710,0
|
|
20250414,102700,45880940,14710,14710,14710,14710,0
|
|
20250414,102600,45880940,14710,14700,14710,14700,29
|
|
20250414,102500,45454550,14700,14700,14700,14700,1
|
|
20250414,102400,45439850,14700,14700,14700,14700,5
|
|
20250414,102300,45366350,14710,14710,14710,14710,24
|
|
20250414,102200,45013310,14710,14710,14710,14710,1
|
|
20250414,102100,44998600,14760,14760,14760,14760,0
|
|
20250414,102000,44998600,14760,14760,14760,14760,0
|
|
20250414,101900,44998600,14760,14760,14760,14760,0
|
|
20250414,101800,44998600,14760,14760,14760,14760,0
|
|
20250414,101700,44998600,14760,14760,14760,14760,0
|
|
20250414,101600,44998600,14760,14760,14760,14760,0
|
|
20250414,101500,44998600,14760,14760,14760,14760,19
|
|
20250414,101400,44718160,14760,14760,14760,14760,0
|
|
20250414,101300,44718160,14760,14760,14760,14760,0
|
|
20250414,101200,44718160,14760,14760,14760,14760,1
|
|
20250414,101100,44703400,14710,14710,14710,14710,0
|
|
20250414,101000,44703400,14710,14710,14710,14710,0
|
|
20250414,100900,44703400,14710,14710,14710,14710,0
|
|
20250414,100800,44703400,14710,14710,14710,14710,0
|
|
20250414,100700,44703400,14710,14710,14710,14700,9
|
|
20250414,100600,44571070,14700,14700,14700,14700,0
|
|
20250414,100500,44571070,14700,14700,14700,14700,0
|
|
20250414,100400,44571070,14700,14700,14700,14700,5
|
|
20250414,100300,44497570,14750,14750,14750,14750,20
|
|
20250414,100200,44202570,14790,14770,14790,14770,81
|
|
20250414,100100,43005250,14680,14680,14770,14670,58
|
|
20250414,100000,42149460,14680,14680,14680,14680,0
|
|
20250414,095900,42149460,14680,14680,14680,14680,0
|
|
20250414,095800,42149460,14680,14770,14770,14680,11
|
|
20250414,095700,41987080,14770,14770,14770,14770,3
|
|
20250414,095600,41942770,14780,14780,14780,14780,0
|
|
20250414,095500,41942770,14780,14780,14780,14780,5
|
|
20250414,095400,41868870,14780,14780,14780,14780,0
|
|
20250414,095300,41868870,14780,14780,14780,14670,111
|
|
20250414,095200,40228750,14790,14790,14790,14790,0
|
|
20250414,095100,40228750,14790,14750,14790,14750,64
|
|
20250414,095000,39284060,14750,14750,14750,14705,28
|
|
20250414,094900,38871105,14750,14750,14750,14750,3
|
|
20250414,094800,38826855,14750,14650,14750,14650,71
|
|
20250414,094700,37786340,14760,14760,14760,14760,3
|
|
20250414,094600,37742060,14660,14680,14680,14660,41
|
|
20250414,094500,37140490,14680,14680,14680,14680,1
|
|
20250414,094400,37125810,14700,14700,14700,14700,0
|
|
20250414,094300,37125810,14700,14700,14700,14700,0
|
|
20250414,094200,37125810,14700,14730,14730,14700,2
|
|
20250414,094100,37096380,14710,14710,14710,14710,0
|
|
20250414,094000,37096380,14710,14710,14710,14710,0
|
|
20250414,093900,37096380,14710,14700,14710,14700,183
|
|
20250414,093800,34404680,14690,14700,14700,14690,40
|
|
20250414,093700,33816900,14710,14710,14710,14710,59
|
|
20250414,093600,32949010,14710,14710,14710,14710,0
|
|
20250414,093500,32949010,14710,14710,14710,14710,0
|
|
20250414,093400,32949010,14710,14710,14710,14710,0
|
|
20250414,093300,32949010,14710,14710,14710,14710,0
|
|
20250414,093200,32949010,14710,14710,14710,14710,0
|
|
20250414,093100,32949010,14710,14710,14710,14710,127
|
|
20250414,093000,31080840,14710,14710,14710,14710,2
|
|
20250414,092900,31051420,14730,14780,14780,14730,107
|
|
20250414,092800,29473460,14780,14780,14780,14780,22
|
|
20250414,092700,29148300,14790,14790,14790,14790,1
|
|
20250414,092600,29133510,14740,14800,14800,14740,159
|
|
20250414,092500,26780370,14800,14730,14800,14730,62
|
|
20250414,092400,25863960,14800,14800,14800,14800,0
|
|
20250414,092300,25863960,14800,14800,14800,14800,2
|
|
20250414,092200,25834360,14750,14750,14750,14750,0
|
|
20250414,092100,25834360,14750,14750,14750,14750,0
|
|
20250414,092000,25834360,14750,14750,14750,14750,1
|
|
20250414,091900,25819610,14760,14790,14800,14760,155
|
|
20250414,091800,23525750,14800,14800,14800,14750,9
|
|
20250414,091700,23392650,14900,14900,14900,14890,48
|
|
20250414,091600,22677560,14820,14740,14890,14740,38
|
|
20250414,091500,22116550,14740,14700,14740,14700,189
|
|
20250414,091400,19337420,14690,14690,14690,14690,0
|
|
20250414,091300,19337420,14690,14690,14690,14690,0
|
|
20250414,091200,19337420,14690,14690,14690,14690,34
|
|
20250414,091100,18837960,14700,14700,14700,14700,0
|
|
20250414,091000,18837960,14700,14700,14700,14650,113
|
|
20250414,090900,17179240,14700,14650,14700,14650,35
|
|
20250414,090800,16666110,14620,14620,14620,14620,20
|
|
20250414,090700,16373710,14620,14620,14620,14620,47
|
|
20250414,090600,15686570,14620,14620,14620,14620,1
|
|
20250414,090500,15671950,14620,14610,14620,14610,6
|
|
20250414,090400,15584250,14620,14480,14620,14480,5
|
|
20250414,090300,15511290,14620,14570,14620,14520,508
|
|
20250414,090200,8109880,14570,14570,14570,14490,501
|
|
20250414,090100,810890,14490,14480,14490,14480,22
|
|
20250414,090000,492320,14480,14480,14480,14480,34
|