658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,195500,87312480,14590,14590,14590,14590,92
|
|
20250416,195400,87312480,14590,14590,14590,14590,0
|
|
20250416,195300,87312480,14590,14590,14590,14590,0
|
|
20250416,195200,87312480,14590,14590,14590,14590,0
|
|
20250416,195100,87312480,14590,14590,14590,14590,0
|
|
20250416,195000,87312480,14590,14590,14590,14590,0
|
|
20250416,194900,87312480,14590,14590,14590,14590,0
|
|
20250416,194800,87312480,14590,14590,14590,14590,0
|
|
20250416,194700,87312480,14590,14590,14590,14590,0
|
|
20250416,194600,87312480,14590,14590,14590,14590,0
|
|
20250416,194500,87312480,14590,14590,14590,14590,0
|
|
20250416,194400,87312480,14590,14590,14590,14590,0
|
|
20250416,194300,87312480,14590,14590,14590,14590,0
|
|
20250416,194200,87312480,14590,14590,14590,14590,0
|
|
20250416,194100,87312480,14590,14590,14590,14590,0
|
|
20250416,194000,87312480,14590,14590,14590,14590,0
|
|
20250416,193900,87312480,14590,14590,14590,14590,0
|
|
20250416,193800,87312480,14590,14590,14590,14590,0
|
|
20250416,193700,87312480,14590,14590,14590,14590,0
|
|
20250416,193600,87312480,14590,14590,14590,14590,0
|
|
20250416,193500,87312480,14590,14590,14590,14590,0
|
|
20250416,193400,87312480,14590,14590,14590,14590,0
|
|
20250416,193300,87312480,14590,14590,14590,14590,0
|
|
20250416,193200,87312480,14590,14590,14590,14590,0
|
|
20250416,193100,87312480,14590,14590,14590,14590,0
|
|
20250416,193000,87312480,14590,14590,14590,14590,0
|
|
20250416,192900,87312480,14590,14590,14590,14590,0
|
|
20250416,192800,87312480,14590,14590,14590,14590,0
|
|
20250416,192700,87312480,14590,14590,14590,14590,0
|
|
20250416,192600,87312480,14590,14590,14590,14590,0
|
|
20250416,192500,87312480,14590,14590,14590,14590,92
|
|
20250416,192400,87312480,14590,14590,14590,14590,0
|
|
20250416,192300,87312480,14590,14590,14590,14590,0
|
|
20250416,192200,87312480,14590,14590,14590,14590,0
|
|
20250416,192100,87312480,14590,14590,14590,14590,0
|
|
20250416,192000,87312480,14590,14590,14590,14590,0
|
|
20250416,191900,87312480,14590,14590,14590,14590,0
|
|
20250416,191800,87312480,14590,14590,14590,14590,0
|
|
20250416,191700,87312480,14590,14590,14590,14590,0
|
|
20250416,191600,87312480,14590,14590,14590,14590,0
|
|
20250416,191500,87312480,14590,14590,14590,14590,0
|
|
20250416,191400,87312480,14590,14590,14590,14590,0
|
|
20250416,191300,87312480,14590,14590,14590,14590,0
|
|
20250416,191200,87312480,14590,14590,14590,14590,0
|
|
20250416,191100,87312480,14590,14590,14590,14590,0
|
|
20250416,191000,87312480,14590,14590,14590,14590,0
|
|
20250416,190900,87312480,14590,14590,14590,14590,0
|
|
20250416,190800,87312480,14590,14590,14590,14590,0
|
|
20250416,190700,87312480,14590,14590,14590,14590,0
|
|
20250416,190600,87312480,14590,14590,14590,14590,0
|
|
20250416,190500,87312480,14590,14590,14590,14590,0
|
|
20250416,190400,87312480,14590,14590,14590,14590,0
|
|
20250416,190300,87312480,14590,14590,14590,14590,0
|
|
20250416,190200,87312480,14590,14590,14590,14590,0
|
|
20250416,190100,87312480,14590,14590,14590,14590,0
|
|
20250416,190000,87312480,14590,14590,14590,14590,0
|
|
20250416,185900,87312480,14590,14590,14590,14590,0
|
|
20250416,185800,87312480,14590,14590,14590,14590,0
|
|
20250416,185700,87312480,14590,14590,14590,14590,0
|
|
20250416,185600,87312480,14590,14590,14590,14590,0
|
|
20250416,185500,87312480,14590,14590,14590,14590,92
|
|
20250416,185400,87312480,14590,14590,14590,14590,0
|
|
20250416,185300,87312480,14590,14590,14590,14590,0
|
|
20250416,185200,87312480,14590,14590,14590,14590,0
|
|
20250416,185100,87312480,14590,14590,14590,14590,0
|
|
20250416,185000,87312480,14590,14590,14590,14590,0
|
|
20250416,184900,87312480,14590,14590,14590,14590,0
|
|
20250416,184800,87312480,14590,14590,14590,14590,0
|
|
20250416,184700,87312480,14590,14590,14590,14590,0
|
|
20250416,184600,87312480,14590,14590,14590,14590,0
|
|
20250416,184500,87312480,14590,14590,14590,14590,0
|
|
20250416,184400,87312480,14590,14590,14590,14590,0
|
|
20250416,184300,87312480,14590,14590,14590,14590,0
|
|
20250416,184200,87312480,14590,14590,14590,14590,0
|
|
20250416,184100,87312480,14590,14590,14590,14590,0
|
|
20250416,184000,87312480,14590,14590,14590,14590,0
|
|
20250416,183900,87312480,14590,14590,14590,14590,0
|
|
20250416,183800,87312480,14590,14590,14590,14590,0
|
|
20250416,183700,87312480,14590,14590,14590,14590,0
|
|
20250416,183600,87312480,14590,14590,14590,14590,0
|
|
20250416,183500,87312480,14590,14590,14590,14590,0
|
|
20250416,183400,87312480,14590,14590,14590,14590,0
|
|
20250416,183300,87312480,14590,14590,14590,14590,0
|
|
20250416,183200,87312480,14590,14590,14590,14590,0
|
|
20250416,183100,87312480,14590,14590,14590,14590,0
|
|
20250416,183000,87312480,14590,14590,14590,14590,0
|
|
20250416,182900,87312480,14590,14590,14590,14590,0
|
|
20250416,182800,87312480,14590,14590,14590,14590,0
|
|
20250416,182700,87312480,14590,14590,14590,14590,0
|
|
20250416,182600,87312480,14590,14590,14590,14590,0
|
|
20250416,182500,87312480,14590,14590,14590,14590,92
|
|
20250416,182400,87312480,14590,14590,14590,14590,0
|
|
20250416,182300,87312480,14590,14590,14590,14590,0
|
|
20250416,182200,87312480,14590,14590,14590,14590,0
|
|
20250416,182100,87312480,14590,14590,14590,14590,0
|
|
20250416,182000,87312480,14590,14590,14590,14590,0
|
|
20250416,181900,87312480,14590,14590,14590,14590,0
|
|
20250416,181800,87312480,14590,14590,14590,14590,0
|
|
20250416,181700,87312480,14590,14590,14590,14590,0
|
|
20250416,181600,87312480,14590,14590,14590,14590,0
|
|
20250416,181500,87312480,14590,14590,14590,14590,0
|
|
20250416,181400,87312480,14590,14590,14590,14590,0
|
|
20250416,181300,87312480,14590,14590,14590,14590,0
|
|
20250416,181200,87312480,14590,14590,14590,14590,0
|
|
20250416,181100,87312480,14590,14590,14590,14590,0
|
|
20250416,181000,87312480,14590,14590,14590,14590,0
|
|
20250416,180900,87312480,14590,14590,14590,14590,0
|
|
20250416,180800,87312480,14590,14590,14590,14590,0
|
|
20250416,180700,87312480,14590,14590,14590,14590,0
|
|
20250416,180600,87312480,14590,14590,14590,14590,0
|
|
20250416,180500,87312480,14590,14590,14590,14590,0
|
|
20250416,180400,87312480,14590,14590,14590,14590,0
|
|
20250416,180300,87312480,14590,14590,14590,14590,0
|
|
20250416,180200,87312480,14590,14590,14590,14590,0
|
|
20250416,180100,87312480,14590,14590,14590,14590,0
|
|
20250416,180000,87312480,14590,14590,14590,14590,0
|
|
20250416,175900,87312480,14590,14590,14590,14590,0
|
|
20250416,175800,87312480,14590,14590,14590,14590,0
|
|
20250416,175700,87312480,14590,14590,14590,14590,0
|
|
20250416,175600,87312480,14590,14590,14590,14590,0
|
|
20250416,175500,87312480,14590,14590,14590,14590,92
|
|
20250416,175400,87312480,14590,14590,14590,14590,0
|
|
20250416,175300,87312480,14590,14590,14590,14590,0
|
|
20250416,175200,87312480,14590,14590,14590,14590,0
|
|
20250416,175100,87312480,14590,14590,14590,14590,0
|
|
20250416,175000,87312480,14590,14590,14590,14590,0
|
|
20250416,174900,87312480,14590,14590,14590,14590,0
|
|
20250416,174800,87312480,14590,14590,14590,14590,0
|
|
20250416,174700,87312480,14590,14590,14590,14590,0
|
|
20250416,174600,87312480,14590,14590,14590,14590,0
|
|
20250416,174500,87312480,14590,14590,14590,14590,0
|
|
20250416,174400,87312480,14590,14590,14590,14590,0
|
|
20250416,174300,87312480,14590,14590,14590,14590,0
|
|
20250416,174200,87312480,14590,14590,14590,14590,0
|
|
20250416,174100,87312480,14590,14590,14590,14590,0
|
|
20250416,174000,87312480,14590,14590,14590,14590,0
|
|
20250416,173900,87312480,14590,14590,14590,14590,0
|
|
20250416,173800,87312480,14590,14590,14590,14590,0
|
|
20250416,173700,87312480,14590,14590,14590,14590,0
|
|
20250416,173600,87312480,14590,14590,14590,14590,0
|
|
20250416,173500,87312480,14590,14590,14590,14590,0
|
|
20250416,173400,87312480,14590,14590,14590,14590,0
|
|
20250416,173300,87312480,14590,14590,14590,14590,0
|
|
20250416,173200,87312480,14590,14590,14590,14590,0
|
|
20250416,173100,87312480,14590,14590,14590,14590,0
|
|
20250416,173000,87312480,14590,14590,14590,14590,0
|
|
20250416,172900,87312480,14590,14590,14590,14590,0
|
|
20250416,172800,87312480,14590,14590,14590,14590,0
|
|
20250416,172700,87312480,14590,14590,14590,14590,0
|
|
20250416,172600,87312480,14590,14590,14590,14590,0
|
|
20250416,172500,87312480,14590,14590,14590,14590,92
|
|
20250416,172400,87312480,14590,14590,14590,14590,0
|
|
20250416,172300,87312480,14590,14590,14590,14590,0
|
|
20250416,172200,87312480,14590,14590,14590,14590,0
|
|
20250416,172100,87312480,14590,14590,14590,14590,0
|
|
20250416,172000,87312480,14590,14590,14590,14590,0
|
|
20250416,171900,87312480,14590,14590,14590,14590,0
|
|
20250416,171800,87312480,14590,14590,14590,14590,0
|
|
20250416,171700,87312480,14590,14590,14590,14590,0
|
|
20250416,171600,87312480,14590,14590,14590,14590,0
|
|
20250416,171500,87312480,14590,14590,14590,14590,0
|
|
20250416,171400,87312480,14590,14590,14590,14590,0
|
|
20250416,171300,87312480,14590,14590,14590,14590,0
|
|
20250416,171200,87312480,14590,14590,14590,14590,0
|
|
20250416,171100,87312480,14590,14590,14590,14590,0
|
|
20250416,171000,87312480,14590,14590,14590,14590,0
|
|
20250416,170900,87312480,14590,14590,14590,14590,0
|
|
20250416,170800,87312480,14590,14590,14590,14590,0
|
|
20250416,170700,87312480,14590,14590,14590,14590,0
|
|
20250416,170600,87312480,14590,14590,14590,14590,0
|
|
20250416,170500,87312480,14590,14590,14590,14590,0
|
|
20250416,170400,87312480,14590,14590,14590,14590,0
|
|
20250416,170300,87312480,14590,14590,14590,14590,0
|
|
20250416,170200,87312480,14590,14590,14590,14590,0
|
|
20250416,170100,87312480,14590,14590,14590,14590,0
|
|
20250416,170000,87312480,14590,14590,14590,14590,0
|
|
20250416,165900,87312480,14590,14590,14590,14590,0
|
|
20250416,165800,87312480,14590,14590,14590,14590,0
|
|
20250416,165700,87312480,14590,14590,14590,14590,0
|
|
20250416,165600,87312480,14590,14590,14590,14590,0
|
|
20250416,165500,87312480,14590,14590,14590,14590,92
|
|
20250416,165400,87312480,14590,14590,14590,14590,0
|
|
20250416,165300,87312480,14590,14590,14590,14590,0
|
|
20250416,165200,87312480,14590,14590,14590,14590,0
|
|
20250416,165100,87312480,14590,14590,14590,14590,0
|
|
20250416,165000,87312480,14590,14590,14590,14590,0
|
|
20250416,164900,87312480,14590,14590,14590,14590,0
|
|
20250416,164800,87312480,14590,14590,14590,14590,0
|
|
20250416,164700,87312480,14590,14590,14590,14590,0
|
|
20250416,164600,87312480,14590,14590,14590,14590,0
|
|
20250416,164500,87312480,14590,14590,14590,14590,0
|
|
20250416,164400,87312480,14590,14590,14590,14590,0
|
|
20250416,164300,87312480,14590,14590,14590,14590,0
|
|
20250416,164200,87312480,14590,14590,14590,14590,0
|
|
20250416,164100,87312480,14590,14590,14590,14590,0
|
|
20250416,164000,87312480,14590,14590,14590,14590,0
|
|
20250416,163900,87312480,14590,14590,14590,14590,0
|
|
20250416,163800,87312480,14590,14590,14590,14590,0
|
|
20250416,163700,87312480,14590,14590,14590,14590,0
|
|
20250416,163600,87312480,14590,14590,14590,14590,0
|
|
20250416,163500,87312480,14590,14590,14590,14590,0
|
|
20250416,163400,87312480,14590,14590,14590,14590,0
|
|
20250416,163300,87312480,14590,14590,14590,14590,0
|
|
20250416,163200,87312480,14590,14590,14590,14590,0
|
|
20250416,163100,87312480,14590,14590,14590,14590,0
|
|
20250416,163000,87312480,14590,14590,14590,14590,0
|
|
20250416,162900,87312480,14590,14590,14590,14590,0
|
|
20250416,162800,87312480,14590,14590,14590,14590,0
|
|
20250416,162700,87312480,14590,14590,14590,14590,0
|
|
20250416,162600,87312480,14590,14590,14590,14590,0
|
|
20250416,162500,87312480,14590,14590,14590,14590,92
|
|
20250416,162400,87312480,14590,14590,14590,14590,0
|
|
20250416,162300,87312480,14590,14590,14590,14590,0
|
|
20250416,162200,87312480,14590,14590,14590,14590,0
|
|
20250416,162100,87312480,14590,14590,14590,14590,0
|
|
20250416,162000,87312480,14590,14590,14590,14590,0
|
|
20250416,161900,87312480,14590,14590,14590,14590,0
|
|
20250416,161800,87312480,14590,14590,14590,14590,0
|
|
20250416,161700,87312480,14590,14590,14590,14590,0
|
|
20250416,161600,87312480,14590,14590,14590,14590,0
|
|
20250416,161500,87312480,14590,14590,14590,14590,0
|
|
20250416,161400,87312480,14590,14590,14590,14590,0
|
|
20250416,161300,87312480,14590,14590,14590,14590,0
|
|
20250416,161200,87312480,14590,14590,14590,14590,0
|
|
20250416,161100,87312480,14590,14590,14590,14590,0
|
|
20250416,161000,87312480,14590,14590,14590,14590,0
|
|
20250416,160900,87312480,14590,14590,14590,14590,0
|
|
20250416,160800,87312480,14590,14590,14590,14590,0
|
|
20250416,160700,87312480,14590,14590,14590,14590,0
|
|
20250416,160600,87312480,14590,14590,14590,14590,0
|
|
20250416,160500,87312480,14590,14590,14590,14590,0
|
|
20250416,160400,87312480,14590,14590,14590,14590,0
|
|
20250416,160300,87312480,14590,14590,14590,14590,0
|
|
20250416,160200,87312480,14590,14590,14590,14590,0
|
|
20250416,160100,87312480,14590,14590,14590,14590,0
|
|
20250416,160000,87312480,14590,14590,14590,14590,0
|
|
20250416,155900,87312480,14590,14590,14590,14590,0
|
|
20250416,155800,87312480,14590,14590,14590,14590,0
|
|
20250416,155700,87312480,14590,14590,14590,14590,0
|
|
20250416,155600,87312480,14590,14590,14590,14590,0
|
|
20250416,155500,87312480,14590,14590,14590,14590,92
|
|
20250416,155400,87312480,14590,14590,14590,14590,0
|
|
20250416,155300,87312480,14590,14590,14590,14590,0
|
|
20250416,155200,87312480,14590,14590,14590,14590,0
|
|
20250416,155100,87312480,14590,14590,14590,14590,0
|
|
20250416,155000,87312480,14590,14590,14590,14590,0
|
|
20250416,154900,87312480,14590,14590,14590,14590,0
|
|
20250416,154800,87312480,14590,14590,14590,14590,0
|
|
20250416,154700,87312480,14590,14590,14590,14590,0
|
|
20250416,154600,87312480,14590,14590,14590,14590,0
|
|
20250416,154500,87312480,14590,14590,14590,14590,0
|
|
20250416,154400,87312480,14590,14590,14590,14590,0
|
|
20250416,154300,87312480,14590,14590,14590,14590,0
|
|
20250416,154200,87312480,14590,14590,14590,14590,0
|
|
20250416,154100,87312480,14590,14590,14590,14590,0
|
|
20250416,154000,87312480,14590,14590,14590,14590,0
|
|
20250416,153900,87312480,14590,14590,14590,14590,0
|
|
20250416,153800,87312480,14590,14590,14590,14590,0
|
|
20250416,153700,87312480,14590,14590,14590,14590,0
|
|
20250416,153600,87312480,14590,14590,14590,14590,0
|
|
20250416,153500,87312480,14590,14590,14590,14590,0
|
|
20250416,153400,87312480,14590,14590,14590,14590,0
|
|
20250416,153300,87312480,14590,14590,14590,14590,0
|
|
20250416,153200,87312480,14590,14590,14590,14590,0
|
|
20250416,153100,87312480,14590,14590,14590,14590,0
|
|
20250416,153000,87312480,14590,14590,14590,14590,92
|
|
20250416,152900,85970200,14540,14540,14540,14540,0
|
|
20250416,152800,85970200,14540,14540,14540,14540,0
|
|
20250416,152700,85970200,14540,14540,14540,14540,0
|
|
20250416,152600,85970200,14540,14540,14540,14540,0
|
|
20250416,152500,85970200,14540,14540,14540,14540,0
|
|
20250416,152400,85970200,14540,14540,14540,14540,0
|
|
20250416,152300,85970200,14540,14540,14540,14540,0
|
|
20250416,152200,85970200,14540,14540,14540,14540,0
|
|
20250416,152100,85970200,14540,14540,14540,14540,0
|
|
20250416,152000,85970200,14540,14540,14540,14540,0
|
|
20250416,151900,85970200,14540,14540,14540,14540,0
|
|
20250416,151800,85970200,14540,14540,14540,14540,0
|
|
20250416,151700,85970200,14540,14540,14540,14540,0
|
|
20250416,151600,85970200,14540,14540,14540,14540,19
|
|
20250416,151500,85693940,14540,14540,14540,14540,1
|
|
20250416,151400,85679400,14460,14460,14460,14460,43
|
|
20250416,151300,85057620,14460,14470,14470,14460,100
|
|
20250416,151200,83611350,14570,14570,14570,14570,2
|
|
20250416,151100,83582210,14530,14530,14530,14530,11
|
|
20250416,151000,83422380,14470,14470,14470,14470,1
|
|
20250416,150900,83407910,14530,14530,14530,14530,0
|
|
20250416,150800,83407910,14530,14530,14530,14530,100
|
|
20250416,150700,81954910,14470,14470,14470,14470,0
|
|
20250416,150600,81954910,14470,14480,14480,14470,47
|
|
20250416,150500,81274440,14520,14520,14520,14520,0
|
|
20250416,150400,81274440,14520,14530,14530,14520,138
|
|
20250416,150300,79269310,14530,14530,14530,14530,0
|
|
20250416,150200,79269310,14530,14530,14530,14530,0
|
|
20250416,150100,79269310,14530,14530,14530,14530,0
|
|
20250416,150000,79269310,14530,14530,14530,14530,7
|
|
20250416,145900,79167600,14530,14530,14530,14530,0
|
|
20250416,145800,79167600,14530,14530,14530,14530,0
|
|
20250416,145700,79167600,14530,14530,14530,14530,0
|
|
20250416,145600,79167600,14530,14530,14530,14530,48
|
|
20250416,145500,78470160,14530,14530,14530,14530,9
|
|
20250416,145400,78339390,14530,14530,14530,14530,0
|
|
20250416,145300,78339390,14530,14530,14530,14530,0
|
|
20250416,145200,78339390,14530,14530,14530,14530,20
|
|
20250416,145100,78048790,14530,14530,14530,14530,102
|
|
20250416,145000,76566730,14500,14500,14500,14500,8
|
|
20250416,144900,76450730,14480,14490,14490,14480,63
|
|
20250416,144800,75538130,14490,14500,14500,14490,3
|
|
20250416,144700,75494640,14540,14540,14540,14540,0
|
|
20250416,144600,75494640,14540,14540,14540,14540,0
|
|
20250416,144500,75494640,14540,14540,14540,14540,0
|
|
20250416,144400,75494640,14540,14540,14540,14540,0
|
|
20250416,144300,75494640,14540,14540,14540,14540,0
|
|
20250416,144200,75494640,14540,14540,14540,14540,0
|
|
20250416,144100,75494640,14540,14540,14540,14540,0
|
|
20250416,144000,75494640,14540,14540,14540,14540,3
|
|
20250416,143900,75451020,14540,14540,14540,14540,7
|
|
20250416,143800,75349240,14540,14540,14540,14540,23
|
|
20250416,143700,75014820,14540,14540,14540,14540,0
|
|
20250416,143600,75014820,14540,14540,14540,14540,0
|
|
20250416,143500,75014820,14540,14540,14540,14540,0
|
|
20250416,143400,75014820,14540,14540,14540,14540,0
|
|
20250416,143300,75014820,14540,14540,14540,14540,15
|
|
20250416,143200,74796720,14490,14490,14490,14490,0
|
|
20250416,143100,74796720,14490,14490,14490,14490,6
|
|
20250416,143000,74709780,14540,14540,14540,14540,0
|
|
20250416,142900,74709780,14540,14540,14540,14540,0
|
|
20250416,142800,74709780,14540,14540,14540,14540,0
|
|
20250416,142700,74709780,14540,14540,14540,14540,20
|
|
20250416,142600,74418980,14500,14500,14500,14500,2
|
|
20250416,142500,74389980,14500,14500,14500,14500,0
|
|
20250416,142400,74389980,14500,14500,14500,14500,153
|
|
20250416,142300,72171480,14600,14600,14600,14600,0
|
|
20250416,142200,72171480,14600,14600,14600,14600,5
|
|
20250416,142100,72098480,14600,14590,14600,14590,31
|
|
20250416,142000,71646060,14550,14550,14550,14550,0
|
|
20250416,141900,71646060,14550,14550,14550,14550,0
|
|
20250416,141800,71646060,14550,14570,14570,14550,15
|
|
20250416,141700,71427530,14570,14570,14570,14570,20
|
|
20250416,141600,71136130,14550,14550,14550,14550,0
|
|
20250416,141500,71136130,14550,14550,14550,14550,0
|
|
20250416,141400,71136130,14550,14550,14550,14550,0
|
|
20250416,141300,71136130,14550,14540,14550,14540,84
|
|
20250416,141200,69914120,14500,14500,14500,14500,0
|
|
20250416,141100,69914120,14500,14500,14500,14500,1
|
|
20250416,141000,69899620,14540,14540,14540,14540,0
|
|
20250416,140900,69899620,14540,14540,14540,14540,1
|
|
20250416,140800,69885080,14510,14510,14510,14510,0
|
|
20250416,140700,69885080,14510,14510,14510,14510,0
|
|
20250416,140600,69885080,14510,14510,14510,14510,0
|
|
20250416,140500,69885080,14510,14510,14510,14510,0
|
|
20250416,140400,69885080,14510,14510,14510,14510,0
|
|
20250416,140300,69885080,14510,14510,14510,14510,0
|
|
20250416,140200,69885080,14510,14510,14510,14510,2
|
|
20250416,140100,69856060,14510,14510,14510,14510,0
|
|
20250416,140000,69856060,14510,14510,14510,14510,8
|
|
20250416,135900,69739980,14520,14520,14520,14520,0
|
|
20250416,135800,69739980,14520,14520,14520,14520,0
|
|
20250416,135700,69739980,14520,14520,14520,14520,0
|
|
20250416,135600,69739980,14520,14520,14520,14520,0
|
|
20250416,135500,69739980,14520,14520,14520,14520,0
|
|
20250416,135400,69739980,14520,14520,14520,14520,5
|
|
20250416,135300,69667380,14530,14530,14530,14530,0
|
|
20250416,135200,69667380,14530,14530,14530,14530,0
|
|
20250416,135100,69667380,14530,14530,14530,14530,0
|
|
20250416,135000,69667380,14530,14530,14530,14530,0
|
|
20250416,134900,69667380,14530,14530,14530,14530,0
|
|
20250416,134800,69667380,14530,14530,14530,14530,0
|
|
20250416,134700,69667380,14530,14530,14530,14530,0
|
|
20250416,134600,69667380,14530,14530,14530,14530,27
|
|
20250416,134500,69275070,14530,14530,14530,14530,0
|
|
20250416,134400,69275070,14530,14530,14530,14530,25
|
|
20250416,134300,68911820,14500,14500,14500,14500,0
|
|
20250416,134200,68911820,14500,14500,14500,14500,0
|
|
20250416,134100,68911820,14500,14500,14500,14500,0
|
|
20250416,134000,68911820,14500,14500,14500,14500,0
|
|
20250416,133900,68911820,14500,14500,14500,14500,0
|
|
20250416,133800,68911820,14500,14500,14500,14500,0
|
|
20250416,133700,68911820,14500,14500,14500,14500,0
|
|
20250416,133600,68911820,14500,14500,14500,14500,2
|
|
20250416,133500,68882820,14530,14530,14530,14530,0
|
|
20250416,133400,68882820,14530,14530,14530,14530,0
|
|
20250416,133300,68882820,14530,14530,14530,14530,0
|
|
20250416,133200,68882820,14530,14530,14530,14530,0
|
|
20250416,133100,68882820,14530,14530,14530,14530,0
|
|
20250416,133000,68882820,14530,14530,14530,14530,0
|
|
20250416,132900,68882820,14530,14530,14530,14530,5
|
|
20250416,132800,68810170,14530,14530,14530,14530,0
|
|
20250416,132700,68810170,14530,14530,14530,14530,0
|
|
20250416,132600,68810170,14530,14530,14530,14530,0
|
|
20250416,132500,68810170,14530,14530,14530,14530,0
|
|
20250416,132400,68810170,14530,14530,14530,14530,1
|
|
20250416,132300,68795640,14520,14520,14520,14520,0
|
|
20250416,132200,68795640,14520,14520,14520,14520,7
|
|
20250416,132100,68694000,14520,14520,14520,14520,17
|
|
20250416,132000,68447160,14520,14520,14520,14520,0
|
|
20250416,131900,68447160,14520,14520,14520,14520,0
|
|
20250416,131800,68447160,14520,14520,14520,14520,1
|
|
20250416,131700,68432640,14490,14490,14490,14490,0
|
|
20250416,131600,68432640,14490,14490,14490,14490,0
|
|
20250416,131500,68432640,14490,14490,14490,14490,0
|
|
20250416,131400,68432640,14490,14490,14490,14490,0
|
|
20250416,131300,68432640,14490,14490,14490,14490,0
|
|
20250416,131200,68432640,14490,14490,14490,14490,0
|
|
20250416,131100,68432640,14490,14490,14490,14490,0
|
|
20250416,131000,68432640,14490,14480,14490,14480,49
|
|
20250416,130900,67722800,14450,14450,14450,14450,0
|
|
20250416,130800,67722800,14450,14470,14470,14450,100
|
|
20250416,130700,66277130,14470,14470,14470,14470,8
|
|
20250416,130600,66161370,14480,14480,14480,14480,2
|
|
20250416,130500,66132410,14480,14480,14480,14480,1
|
|
20250416,130400,66117930,14470,14470,14470,14470,0
|
|
20250416,130300,66117930,14470,14470,14470,14470,0
|
|
20250416,130200,66117930,14470,14470,14470,14470,0
|
|
20250416,130100,66117930,14470,14490,14490,14470,82
|
|
20250416,130000,64929920,14510,14510,14510,14510,0
|
|
20250416,125900,64929920,14510,14510,14510,14510,120
|
|
20250416,125800,63188720,14500,14500,14500,14500,15
|
|
20250416,125700,62971220,14500,14500,14500,14500,0
|
|
20250416,125600,62971220,14500,14500,14500,14500,0
|
|
20250416,125500,62971220,14500,14500,14500,14500,0
|
|
20250416,125400,62971220,14500,14500,14500,14500,0
|
|
20250416,125300,62971220,14500,14500,14500,14500,51
|
|
20250416,125200,62231720,14510,14510,14510,14510,0
|
|
20250416,125100,62231720,14510,14510,14510,14510,0
|
|
20250416,125000,62231720,14510,14510,14510,14510,0
|
|
20250416,124900,62231720,14510,14510,14510,14510,0
|
|
20250416,124800,62231720,14510,14510,14510,14510,0
|
|
20250416,124700,62231720,14510,14510,14510,14510,0
|
|
20250416,124600,62231720,14510,14510,14510,14510,0
|
|
20250416,124500,62231720,14510,14510,14510,14510,2
|
|
20250416,124400,62202700,14520,14520,14520,14520,0
|
|
20250416,124300,62202700,14520,14520,14520,14520,0
|
|
20250416,124200,62202700,14520,14520,14520,14520,0
|
|
20250416,124100,62202700,14520,14520,14520,14520,0
|
|
20250416,124000,62202700,14520,14520,14520,14520,0
|
|
20250416,123900,62202700,14520,14520,14520,14520,0
|
|
20250416,123800,62202700,14520,14520,14520,14520,0
|
|
20250416,123700,62202700,14520,14520,14520,14520,0
|
|
20250416,123600,62202700,14520,14520,14520,14520,0
|
|
20250416,123500,62202700,14520,14520,14520,14520,0
|
|
20250416,123400,62202700,14520,14520,14520,14520,0
|
|
20250416,123300,62202700,14520,14520,14520,14520,0
|
|
20250416,123200,62202700,14520,14520,14520,14520,180
|
|
20250416,123100,59589100,14520,14520,14520,14520,0
|
|
20250416,123000,59589100,14520,14520,14520,14520,0
|
|
20250416,122900,59589100,14520,14520,14520,14520,0
|
|
20250416,122800,59589100,14520,14520,14520,14520,0
|
|
20250416,122700,59589100,14520,14520,14520,14520,221
|
|
20250416,122600,56380180,14510,14510,14510,14510,0
|
|
20250416,122500,56380180,14510,14510,14510,14510,0
|
|
20250416,122400,56380180,14510,14510,14510,14510,0
|
|
20250416,122300,56380180,14510,14510,14510,14510,0
|
|
20250416,122200,56380180,14510,14510,14510,14510,0
|
|
20250416,122100,56380180,14510,14510,14510,14510,0
|
|
20250416,122000,56380180,14510,14510,14510,14510,8
|
|
20250416,121900,56264100,14500,14500,14500,14500,0
|
|
20250416,121800,56264100,14500,14500,14500,14500,0
|
|
20250416,121700,56264100,14500,14500,14500,14500,0
|
|
20250416,121600,56264100,14500,14500,14500,14500,0
|
|
20250416,121500,56264100,14500,14500,14500,14500,0
|
|
20250416,121400,56264100,14500,14500,14500,14500,0
|
|
20250416,121300,56264100,14500,14500,14500,14500,1
|
|
20250416,121200,56249600,14500,14500,14500,14500,0
|
|
20250416,121100,56249600,14500,14500,14500,14500,0
|
|
20250416,121000,56249600,14500,14500,14500,14500,0
|
|
20250416,120900,56249600,14500,14500,14500,14500,0
|
|
20250416,120800,56249600,14500,14500,14500,14500,0
|
|
20250416,120700,56249600,14500,14500,14500,14500,0
|
|
20250416,120600,56249600,14500,14500,14500,14500,0
|
|
20250416,120500,56249600,14500,14500,14500,14500,0
|
|
20250416,120400,56249600,14500,14500,14500,14500,0
|
|
20250416,120300,56249600,14500,14500,14500,14500,10
|
|
20250416,120200,56104600,14500,14500,14500,14500,15
|
|
20250416,120100,55887100,14510,14510,14510,14510,0
|
|
20250416,120000,55887100,14510,14490,14510,14490,2
|
|
20250416,115900,55858100,14500,14500,14500,14500,0
|
|
20250416,115800,55858100,14500,14500,14500,14500,1
|
|
20250416,115700,55843600,14500,14510,14510,14500,26
|
|
20250416,115600,55466350,14520,14520,14520,14520,0
|
|
20250416,115500,55466350,14520,14520,14520,14520,0
|
|
20250416,115400,55466350,14520,14520,14520,14520,0
|
|
20250416,115300,55466350,14520,14520,14520,14520,0
|
|
20250416,115200,55466350,14520,14520,14520,14520,0
|
|
20250416,115100,55466350,14520,14520,14520,14520,0
|
|
20250416,115000,55466350,14520,14520,14520,14520,0
|
|
20250416,114900,55466350,14520,14520,14520,14520,0
|
|
20250416,114800,55466350,14520,14520,14520,14520,0
|
|
20250416,114700,55466350,14520,14520,14520,14520,0
|
|
20250416,114600,55466350,14520,14520,14520,14520,0
|
|
20250416,114500,55466350,14520,14520,14520,14520,0
|
|
20250416,114400,55466350,14520,14520,14520,14520,0
|
|
20250416,114300,55466350,14520,14500,14520,14500,101
|
|
20250416,114200,54000290,14500,14500,14500,14500,0
|
|
20250416,114100,54000290,14500,14500,14500,14500,0
|
|
20250416,114000,54000290,14500,14500,14500,14500,0
|
|
20250416,113900,54000290,14500,14500,14500,14500,0
|
|
20250416,113800,54000290,14500,14500,14500,14500,0
|
|
20250416,113700,54000290,14500,14500,14500,14500,150
|
|
20250416,113600,51825290,14510,14510,14510,14510,0
|
|
20250416,113500,51825290,14510,14510,14510,14510,1
|
|
20250416,113400,51810780,14510,14510,14510,14510,63
|
|
20250416,113300,50896650,14520,14520,14520,14520,20
|
|
20250416,113200,50606250,14510,14510,14510,14510,0
|
|
20250416,113100,50606250,14510,14510,14510,14510,0
|
|
20250416,113000,50606250,14510,14510,14510,14510,1
|
|
20250416,112900,50591740,14520,14520,14520,14520,0
|
|
20250416,112800,50591740,14520,14520,14520,14520,0
|
|
20250416,112700,50591740,14520,14520,14520,14520,0
|
|
20250416,112600,50591740,14520,14520,14520,14520,1
|
|
20250416,112500,50577220,14520,14520,14520,14520,0
|
|
20250416,112400,50577220,14520,14520,14520,14520,0
|
|
20250416,112300,50577220,14520,14520,14520,14520,0
|
|
20250416,112200,50577220,14520,14520,14520,14520,0
|
|
20250416,112100,50577220,14520,14520,14520,14520,0
|
|
20250416,112000,50577220,14520,14520,14520,14520,1
|
|
20250416,111900,50562700,14500,14510,14510,14500,60
|
|
20250416,111800,49692420,14520,14520,14520,14520,0
|
|
20250416,111700,49692420,14520,14520,14520,14520,9
|
|
20250416,111600,49561740,14520,14520,14520,14520,0
|
|
20250416,111500,49561740,14520,14520,14520,14520,0
|
|
20250416,111400,49561740,14520,14550,14550,14510,61
|
|
20250416,111300,48676490,14550,14550,14550,14550,2
|
|
20250416,111200,48647390,14550,14550,14550,14550,0
|
|
20250416,111100,48647390,14550,14550,14550,14550,0
|
|
20250416,111000,48647390,14550,14550,14550,14550,0
|
|
20250416,110900,48647390,14550,14550,14550,14550,0
|
|
20250416,110800,48647390,14550,14550,14550,14550,0
|
|
20250416,110700,48647390,14550,14550,14550,14550,0
|
|
20250416,110600,48647390,14550,14550,14550,14550,10
|
|
20250416,110500,48501890,14550,14550,14550,14550,45
|
|
20250416,110400,47847140,14550,14550,14550,14550,0
|
|
20250416,110300,47847140,14550,14550,14550,14550,150
|
|
20250416,110200,45664640,14560,14560,14560,14560,0
|
|
20250416,110100,45664640,14560,14560,14560,14560,0
|
|
20250416,110000,45664640,14560,14560,14560,14560,9
|
|
20250416,105900,45533600,14550,14550,14550,14550,70
|
|
20250416,105800,44515100,14550,14550,14550,14550,0
|
|
20250416,105700,44515100,14550,14550,14550,14550,0
|
|
20250416,105600,44515100,14550,14560,14560,14550,180
|
|
20250416,105500,41896020,14560,14560,14560,14560,0
|
|
20250416,105400,41896020,14560,14560,14560,14560,0
|
|
20250416,105300,41896020,14560,14560,14560,14560,0
|
|
20250416,105200,41896020,14560,14590,14590,14560,257
|
|
20250416,105100,38151330,14590,14590,14590,14590,0
|
|
20250416,105000,38151330,14590,14590,14590,14590,0
|
|
20250416,104900,38151330,14590,14590,14590,14590,0
|
|
20250416,104800,38151330,14590,14590,14590,14590,0
|
|
20250416,104700,38151330,14590,14590,14590,14590,0
|
|
20250416,104600,38151330,14590,14590,14590,14590,0
|
|
20250416,104500,38151330,14590,14590,14590,14590,0
|
|
20250416,104400,38151330,14590,14590,14590,14590,0
|
|
20250416,104300,38151330,14590,14590,14590,14590,15
|
|
20250416,104200,37932480,14600,14600,14600,14600,0
|
|
20250416,104100,37932480,14600,14600,14600,14600,1
|
|
20250416,104000,37917880,14600,14600,14600,14600,0
|
|
20250416,103900,37917880,14600,14610,14610,14600,275
|
|
20250416,103800,33902820,14610,14640,14640,14610,355
|
|
20250416,103700,28708520,14640,14640,14640,14640,0
|
|
20250416,103600,28708520,14640,14640,14640,14640,9
|
|
20250416,103500,28576760,14640,14640,14640,14640,0
|
|
20250416,103400,28576760,14640,14640,14640,14640,0
|
|
20250416,103300,28576760,14640,14640,14640,14640,0
|
|
20250416,103200,28576760,14640,14640,14640,14640,0
|
|
20250416,103100,28576760,14640,14640,14640,14640,0
|
|
20250416,103000,28576760,14640,14640,14640,14640,0
|
|
20250416,102900,28576760,14640,14640,14640,14640,0
|
|
20250416,102800,28576760,14640,14640,14640,14640,11
|
|
20250416,102700,28415720,14700,14700,14700,14700,0
|
|
20250416,102600,28415720,14700,14700,14700,14700,0
|
|
20250416,102500,28415720,14700,14700,14700,14700,0
|
|
20250416,102400,28415720,14700,14700,14700,14700,1
|
|
20250416,102300,28401020,14650,14650,14650,14650,0
|
|
20250416,102200,28401020,14650,14650,14650,14650,0
|
|
20250416,102100,28401020,14650,14650,14650,14650,1
|
|
20250416,102000,28386370,14620,14620,14620,14620,0
|
|
20250416,101900,28386370,14620,14620,14620,14620,0
|
|
20250416,101800,28386370,14620,14620,14620,14620,0
|
|
20250416,101700,28386370,14620,14620,14620,14620,10
|
|
20250416,101600,28240170,14620,14630,14630,14620,15
|
|
20250416,101500,28020860,14630,14630,14630,14630,0
|
|
20250416,101400,28020860,14630,14630,14630,14630,9
|
|
20250416,101300,27889190,14630,14640,14640,14630,31
|
|
20250416,101200,27435400,14660,14660,14660,14660,0
|
|
20250416,101100,27435400,14660,14660,14660,14660,0
|
|
20250416,101000,27435400,14660,14660,14660,14660,0
|
|
20250416,100900,27435400,14660,14660,14660,14660,0
|
|
20250416,100800,27435400,14660,14650,14660,14650,21
|
|
20250416,100700,27127740,14650,14650,14650,14650,10
|
|
20250416,100600,26981240,14720,14720,14720,14720,0
|
|
20250416,100500,26981240,14720,14720,14720,14720,0
|
|
20250416,100400,26981240,14720,14720,14720,14720,31
|
|
20250416,100300,26524920,14720,14720,14720,14720,0
|
|
20250416,100200,26524920,14720,14720,14720,14720,0
|
|
20250416,100100,26524920,14720,14720,14720,14720,40
|
|
20250416,100000,25936120,14720,14720,14720,14720,1
|
|
20250416,095900,25921400,14720,14720,14720,14720,0
|
|
20250416,095800,25921400,14720,14640,14720,14640,3
|
|
20250416,095700,25877400,14740,14740,14740,14740,0
|
|
20250416,095600,25877400,14740,14740,14740,14740,0
|
|
20250416,095500,25877400,14740,14740,14740,14740,0
|
|
20250416,095400,25877400,14740,14740,14740,14740,0
|
|
20250416,095300,25877400,14740,14740,14740,14740,2
|
|
20250416,095200,25847920,14790,14790,14790,14790,0
|
|
20250416,095100,25847920,14790,14790,14790,14790,0
|
|
20250416,095000,25847920,14790,14790,14790,14790,0
|
|
20250416,094900,25847920,14790,14790,14790,14790,0
|
|
20250416,094800,25847920,14790,14790,14790,14790,0
|
|
20250416,094700,25847920,14790,14790,14790,14790,0
|
|
20250416,094600,25847920,14790,14790,14790,14790,0
|
|
20250416,094500,25847920,14790,14800,14800,14790,3
|
|
20250416,094400,25803540,14800,14650,14800,14650,7
|
|
20250416,094300,25700090,14640,14640,14640,14640,3
|
|
20250416,094200,25656170,14630,14630,14630,14630,1
|
|
20250416,094100,25641540,14630,14630,14630,14630,0
|
|
20250416,094000,25641540,14630,14630,14630,14630,0
|
|
20250416,093900,25641540,14630,14630,14630,14630,0
|
|
20250416,093800,25641540,14630,14630,14630,14630,0
|
|
20250416,093700,25641540,14630,14630,14630,14630,0
|
|
20250416,093600,25641540,14630,14630,14630,14630,0
|
|
20250416,093500,25641540,14630,14650,14650,14630,42
|
|
20250416,093400,25026870,14650,14650,14650,14650,0
|
|
20250416,093300,25026870,14650,14660,14660,14650,4
|
|
20250416,093200,24968260,14650,14650,14650,14650,0
|
|
20250416,093100,24968260,14650,14650,14650,14650,0
|
|
20250416,093000,24968260,14650,14650,14650,14650,0
|
|
20250416,092900,24968260,14650,14670,14670,14650,11
|
|
20250416,092800,24806990,14820,14820,14820,14820,0
|
|
20250416,092700,24806990,14820,14820,14820,14820,0
|
|
20250416,092600,24806990,14820,14820,14820,14820,0
|
|
20250416,092500,24806990,14820,14820,14820,14820,0
|
|
20250416,092400,24806990,14820,14820,14820,14820,50
|
|
20250416,092300,24065990,14820,14820,14820,14820,0
|
|
20250416,092200,24065990,14820,14820,14820,14820,1
|
|
20250416,092100,24051170,14820,14820,14820,14820,0
|
|
20250416,092000,24051170,14820,14820,14820,14820,0
|
|
20250416,091900,24051170,14820,14820,14820,14820,0
|
|
20250416,091800,24051170,14820,14810,14820,14810,7
|
|
20250416,091700,23947440,14820,14820,14820,14820,0
|
|
20250416,091600,23947440,14820,14820,14820,14820,1
|
|
20250416,091500,23932620,14610,14610,14610,14610,1
|
|
20250416,091400,23918010,14800,14610,14850,14610,251
|
|
20250416,091300,20205110,14590,14590,14590,14590,0
|
|
20250416,091200,20205110,14590,14830,14830,14590,17
|
|
20250416,091100,19953240,14830,14830,14830,14830,20
|
|
20250416,091000,19656640,14570,14680,14680,14570,190
|
|
20250416,090900,16879500,14840,14760,14840,14760,90
|
|
20250416,090800,15543980,14840,14840,14840,14840,1
|
|
20250416,090700,15529140,14670,14670,14670,14670,0
|
|
20250416,090600,15529140,14670,14670,14670,14670,4
|
|
20250416,090500,15470460,14620,14620,14620,14620,0
|
|
20250416,090400,15470460,14620,14620,14620,14620,0
|
|
20250416,090300,15470460,14620,14620,14620,14620,0
|
|
20250416,090200,15470460,14620,14620,14620,14620,0
|
|
20250416,090100,15470460,14620,14620,14620,14620,38
|
|
20250416,090000,14914900,14900,14900,14900,14900,1001
|