658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,195500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,195400,1114737030,8960,8960,8960,8960,0
|
|
20250407,195300,1114737030,8960,8960,8960,8960,0
|
|
20250407,195200,1114737030,8960,8960,8960,8960,0
|
|
20250407,195100,1114737030,8960,8960,8960,8960,0
|
|
20250407,195000,1114737030,8960,8960,8960,8960,0
|
|
20250407,194900,1114737030,8960,8960,8960,8960,0
|
|
20250407,194800,1114737030,8960,8960,8960,8960,0
|
|
20250407,194700,1114737030,8960,8960,8960,8960,0
|
|
20250407,194600,1114737030,8960,8960,8960,8960,0
|
|
20250407,194500,1114737030,8960,8960,8960,8960,0
|
|
20250407,194400,1114737030,8960,8960,8960,8960,0
|
|
20250407,194300,1114737030,8960,8960,8960,8960,0
|
|
20250407,194200,1114737030,8960,8960,8960,8960,0
|
|
20250407,194100,1114737030,8960,8960,8960,8960,0
|
|
20250407,194000,1114737030,8960,8960,8960,8960,0
|
|
20250407,193900,1114737030,8960,8960,8960,8960,0
|
|
20250407,193800,1114737030,8960,8960,8960,8960,0
|
|
20250407,193700,1114737030,8960,8960,8960,8960,0
|
|
20250407,193600,1114737030,8960,8960,8960,8960,0
|
|
20250407,193500,1114737030,8960,8960,8960,8960,0
|
|
20250407,193400,1114737030,8960,8960,8960,8960,0
|
|
20250407,193300,1114737030,8960,8960,8960,8960,0
|
|
20250407,193200,1114737030,8960,8960,8960,8960,0
|
|
20250407,193100,1114737030,8960,8960,8960,8960,0
|
|
20250407,193000,1114737030,8960,8960,8960,8960,0
|
|
20250407,192900,1114737030,8960,8960,8960,8960,0
|
|
20250407,192800,1114737030,8960,8960,8960,8960,0
|
|
20250407,192700,1114737030,8960,8960,8960,8960,0
|
|
20250407,192600,1114737030,8960,8960,8960,8960,0
|
|
20250407,192500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,192400,1114737030,8960,8960,8960,8960,0
|
|
20250407,192300,1114737030,8960,8960,8960,8960,0
|
|
20250407,192200,1114737030,8960,8960,8960,8960,0
|
|
20250407,192100,1114737030,8960,8960,8960,8960,0
|
|
20250407,192000,1114737030,8960,8960,8960,8960,0
|
|
20250407,191900,1114737030,8960,8960,8960,8960,0
|
|
20250407,191800,1114737030,8960,8960,8960,8960,0
|
|
20250407,191700,1114737030,8960,8960,8960,8960,0
|
|
20250407,191600,1114737030,8960,8960,8960,8960,0
|
|
20250407,191500,1114737030,8960,8960,8960,8960,0
|
|
20250407,191400,1114737030,8960,8960,8960,8960,0
|
|
20250407,191300,1114737030,8960,8960,8960,8960,0
|
|
20250407,191200,1114737030,8960,8960,8960,8960,0
|
|
20250407,191100,1114737030,8960,8960,8960,8960,0
|
|
20250407,191000,1114737030,8960,8960,8960,8960,0
|
|
20250407,190900,1114737030,8960,8960,8960,8960,0
|
|
20250407,190800,1114737030,8960,8960,8960,8960,0
|
|
20250407,190700,1114737030,8960,8960,8960,8960,0
|
|
20250407,190600,1114737030,8960,8960,8960,8960,0
|
|
20250407,190500,1114737030,8960,8960,8960,8960,0
|
|
20250407,190400,1114737030,8960,8960,8960,8960,0
|
|
20250407,190300,1114737030,8960,8960,8960,8960,0
|
|
20250407,190200,1114737030,8960,8960,8960,8960,0
|
|
20250407,190100,1114737030,8960,8960,8960,8960,0
|
|
20250407,190000,1114737030,8960,8960,8960,8960,0
|
|
20250407,185900,1114737030,8960,8960,8960,8960,0
|
|
20250407,185800,1114737030,8960,8960,8960,8960,0
|
|
20250407,185700,1114737030,8960,8960,8960,8960,0
|
|
20250407,185600,1114737030,8960,8960,8960,8960,0
|
|
20250407,185500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,185400,1114737030,8960,8960,8960,8960,0
|
|
20250407,185300,1114737030,8960,8960,8960,8960,0
|
|
20250407,185200,1114737030,8960,8960,8960,8960,0
|
|
20250407,185100,1114737030,8960,8960,8960,8960,0
|
|
20250407,185000,1114737030,8960,8960,8960,8960,0
|
|
20250407,184900,1114737030,8960,8960,8960,8960,0
|
|
20250407,184800,1114737030,8960,8960,8960,8960,0
|
|
20250407,184700,1114737030,8960,8960,8960,8960,0
|
|
20250407,184600,1114737030,8960,8960,8960,8960,0
|
|
20250407,184500,1114737030,8960,8960,8960,8960,0
|
|
20250407,184400,1114737030,8960,8960,8960,8960,0
|
|
20250407,184300,1114737030,8960,8960,8960,8960,0
|
|
20250407,184200,1114737030,8960,8960,8960,8960,0
|
|
20250407,184100,1114737030,8960,8960,8960,8960,0
|
|
20250407,184000,1114737030,8960,8960,8960,8960,0
|
|
20250407,183900,1114737030,8960,8960,8960,8960,0
|
|
20250407,183800,1114737030,8960,8960,8960,8960,0
|
|
20250407,183700,1114737030,8960,8960,8960,8960,0
|
|
20250407,183600,1114737030,8960,8960,8960,8960,0
|
|
20250407,183500,1114737030,8960,8960,8960,8960,0
|
|
20250407,183400,1114737030,8960,8960,8960,8960,0
|
|
20250407,183300,1114737030,8960,8960,8960,8960,0
|
|
20250407,183200,1114737030,8960,8960,8960,8960,0
|
|
20250407,183100,1114737030,8960,8960,8960,8960,0
|
|
20250407,183000,1114737030,8960,8960,8960,8960,0
|
|
20250407,182900,1114737030,8960,8960,8960,8960,0
|
|
20250407,182800,1114737030,8960,8960,8960,8960,0
|
|
20250407,182700,1114737030,8960,8960,8960,8960,0
|
|
20250407,182600,1114737030,8960,8960,8960,8960,0
|
|
20250407,182500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,182400,1114737030,8960,8960,8960,8960,0
|
|
20250407,182300,1114737030,8960,8960,8960,8960,0
|
|
20250407,182200,1114737030,8960,8960,8960,8960,0
|
|
20250407,182100,1114737030,8960,8960,8960,8960,0
|
|
20250407,182000,1114737030,8960,8960,8960,8960,0
|
|
20250407,181900,1114737030,8960,8960,8960,8960,0
|
|
20250407,181800,1114737030,8960,8960,8960,8960,0
|
|
20250407,181700,1114737030,8960,8960,8960,8960,0
|
|
20250407,181600,1114737030,8960,8960,8960,8960,0
|
|
20250407,181500,1114737030,8960,8960,8960,8960,0
|
|
20250407,181400,1114737030,8960,8960,8960,8960,0
|
|
20250407,181300,1114737030,8960,8960,8960,8960,0
|
|
20250407,181200,1114737030,8960,8960,8960,8960,0
|
|
20250407,181100,1114737030,8960,8960,8960,8960,0
|
|
20250407,181000,1114737030,8960,8960,8960,8960,0
|
|
20250407,180900,1114737030,8960,8960,8960,8960,0
|
|
20250407,180800,1114737030,8960,8960,8960,8960,0
|
|
20250407,180700,1114737030,8960,8960,8960,8960,0
|
|
20250407,180600,1114737030,8960,8960,8960,8960,0
|
|
20250407,180500,1114737030,8960,8960,8960,8960,0
|
|
20250407,180400,1114737030,8960,8960,8960,8960,0
|
|
20250407,180300,1114737030,8960,8960,8960,8960,0
|
|
20250407,180200,1114737030,8960,8960,8960,8960,0
|
|
20250407,180100,1114737030,8960,8960,8960,8960,0
|
|
20250407,180000,1114737030,8960,8960,8960,8960,0
|
|
20250407,175900,1114737030,8960,8960,8960,8960,0
|
|
20250407,175800,1114737030,8960,8960,8960,8960,0
|
|
20250407,175700,1114737030,8960,8960,8960,8960,0
|
|
20250407,175600,1114737030,8960,8960,8960,8960,0
|
|
20250407,175500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,175400,1114737030,8960,8960,8960,8960,0
|
|
20250407,175300,1114737030,8960,8960,8960,8960,0
|
|
20250407,175200,1114737030,8960,8960,8960,8960,0
|
|
20250407,175100,1114737030,8960,8960,8960,8960,0
|
|
20250407,175000,1114737030,8960,8960,8960,8960,0
|
|
20250407,174900,1114737030,8960,8960,8960,8960,0
|
|
20250407,174800,1114737030,8960,8960,8960,8960,0
|
|
20250407,174700,1114737030,8960,8960,8960,8960,0
|
|
20250407,174600,1114737030,8960,8960,8960,8960,0
|
|
20250407,174500,1114737030,8960,8960,8960,8960,0
|
|
20250407,174400,1114737030,8960,8960,8960,8960,0
|
|
20250407,174300,1114737030,8960,8960,8960,8960,0
|
|
20250407,174200,1114737030,8960,8960,8960,8960,0
|
|
20250407,174100,1114737030,8960,8960,8960,8960,0
|
|
20250407,174000,1114737030,8960,8960,8960,8960,0
|
|
20250407,173900,1114737030,8960,8960,8960,8960,0
|
|
20250407,173800,1114737030,8960,8960,8960,8960,0
|
|
20250407,173700,1114737030,8960,8960,8960,8960,0
|
|
20250407,173600,1114737030,8960,8960,8960,8960,0
|
|
20250407,173500,1114737030,8960,8960,8960,8960,0
|
|
20250407,173400,1114737030,8960,8960,8960,8960,0
|
|
20250407,173300,1114737030,8960,8960,8960,8960,0
|
|
20250407,173200,1114737030,8960,8960,8960,8960,0
|
|
20250407,173100,1114737030,8960,8960,8960,8960,0
|
|
20250407,173000,1114737030,8960,8960,8960,8960,0
|
|
20250407,172900,1114737030,8960,8960,8960,8960,0
|
|
20250407,172800,1114737030,8960,8960,8960,8960,0
|
|
20250407,172700,1114737030,8960,8960,8960,8960,0
|
|
20250407,172600,1114737030,8960,8960,8960,8960,0
|
|
20250407,172500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,172400,1114737030,8960,8960,8960,8960,0
|
|
20250407,172300,1114737030,8960,8960,8960,8960,0
|
|
20250407,172200,1114737030,8960,8960,8960,8960,0
|
|
20250407,172100,1114737030,8960,8960,8960,8960,0
|
|
20250407,172000,1114737030,8960,8960,8960,8960,0
|
|
20250407,171900,1114737030,8960,8960,8960,8960,0
|
|
20250407,171800,1114737030,8960,8960,8960,8960,0
|
|
20250407,171700,1114737030,8960,8960,8960,8960,0
|
|
20250407,171600,1114737030,8960,8960,8960,8960,0
|
|
20250407,171500,1114737030,8960,8960,8960,8960,0
|
|
20250407,171400,1114737030,8960,8960,8960,8960,0
|
|
20250407,171300,1114737030,8960,8960,8960,8960,0
|
|
20250407,171200,1114737030,8960,8960,8960,8960,0
|
|
20250407,171100,1114737030,8960,8960,8960,8960,0
|
|
20250407,171000,1114737030,8960,8960,8960,8960,0
|
|
20250407,170900,1114737030,8960,8960,8960,8960,0
|
|
20250407,170800,1114737030,8960,8960,8960,8960,0
|
|
20250407,170700,1114737030,8960,8960,8960,8960,0
|
|
20250407,170600,1114737030,8960,8960,8960,8960,0
|
|
20250407,170500,1114737030,8960,8960,8960,8960,0
|
|
20250407,170400,1114737030,8960,8960,8960,8960,0
|
|
20250407,170300,1114737030,8960,8960,8960,8960,0
|
|
20250407,170200,1114737030,8960,8960,8960,8960,0
|
|
20250407,170100,1114737030,8960,8960,8960,8960,0
|
|
20250407,170000,1114737030,8960,8960,8960,8960,0
|
|
20250407,165900,1114737030,8960,8960,8960,8960,0
|
|
20250407,165800,1114737030,8960,8960,8960,8960,0
|
|
20250407,165700,1114737030,8960,8960,8960,8960,0
|
|
20250407,165600,1114737030,8960,8960,8960,8960,0
|
|
20250407,165500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,165400,1114737030,8960,8960,8960,8960,0
|
|
20250407,165300,1114737030,8960,8960,8960,8960,0
|
|
20250407,165200,1114737030,8960,8960,8960,8960,0
|
|
20250407,165100,1114737030,8960,8960,8960,8960,0
|
|
20250407,165000,1114737030,8960,8960,8960,8960,0
|
|
20250407,164900,1114737030,8960,8960,8960,8960,0
|
|
20250407,164800,1114737030,8960,8960,8960,8960,0
|
|
20250407,164700,1114737030,8960,8960,8960,8960,0
|
|
20250407,164600,1114737030,8960,8960,8960,8960,0
|
|
20250407,164500,1114737030,8960,8960,8960,8960,0
|
|
20250407,164400,1114737030,8960,8960,8960,8960,0
|
|
20250407,164300,1114737030,8960,8960,8960,8960,0
|
|
20250407,164200,1114737030,8960,8960,8960,8960,0
|
|
20250407,164100,1114737030,8960,8960,8960,8960,0
|
|
20250407,164000,1114737030,8960,8960,8960,8960,0
|
|
20250407,163900,1114737030,8960,8960,8960,8960,0
|
|
20250407,163800,1114737030,8960,8960,8960,8960,0
|
|
20250407,163700,1114737030,8960,8960,8960,8960,0
|
|
20250407,163600,1114737030,8960,8960,8960,8960,0
|
|
20250407,163500,1114737030,8960,8960,8960,8960,0
|
|
20250407,163400,1114737030,8960,8960,8960,8960,0
|
|
20250407,163300,1114737030,8960,8960,8960,8960,0
|
|
20250407,163200,1114737030,8960,8960,8960,8960,0
|
|
20250407,163100,1114737030,8960,8960,8960,8960,0
|
|
20250407,163000,1114737030,8960,8960,8960,8960,0
|
|
20250407,162900,1114737030,8960,8960,8960,8960,0
|
|
20250407,162800,1114737030,8960,8960,8960,8960,0
|
|
20250407,162700,1114737030,8960,8960,8960,8960,0
|
|
20250407,162600,1114737030,8960,8960,8960,8960,0
|
|
20250407,162500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,162400,1114737030,8960,8960,8960,8960,0
|
|
20250407,162300,1114737030,8960,8960,8960,8960,0
|
|
20250407,162200,1114737030,8960,8960,8960,8960,0
|
|
20250407,162100,1114737030,8960,8960,8960,8960,0
|
|
20250407,162000,1114737030,8960,8960,8960,8960,0
|
|
20250407,161900,1114737030,8960,8960,8960,8960,0
|
|
20250407,161800,1114737030,8960,8960,8960,8960,0
|
|
20250407,161700,1114737030,8960,8960,8960,8960,0
|
|
20250407,161600,1114737030,8960,8960,8960,8960,0
|
|
20250407,161500,1114737030,8960,8960,8960,8960,0
|
|
20250407,161400,1114737030,8960,8960,8960,8960,0
|
|
20250407,161300,1114737030,8960,8960,8960,8960,0
|
|
20250407,161200,1114737030,8960,8960,8960,8960,0
|
|
20250407,161100,1114737030,8960,8960,8960,8960,0
|
|
20250407,161000,1114737030,8960,8960,8960,8960,0
|
|
20250407,160900,1114737030,8960,8960,8960,8960,0
|
|
20250407,160800,1114737030,8960,8960,8960,8960,0
|
|
20250407,160700,1114737030,8960,8960,8960,8960,0
|
|
20250407,160600,1114737030,8960,8960,8960,8960,0
|
|
20250407,160500,1114737030,8960,8960,8960,8960,0
|
|
20250407,160400,1114737030,8960,8960,8960,8960,0
|
|
20250407,160300,1114737030,8960,8960,8960,8960,0
|
|
20250407,160200,1114737030,8960,8960,8960,8960,0
|
|
20250407,160100,1114737030,8960,8960,8960,8960,0
|
|
20250407,160000,1114737030,8960,8960,8960,8960,0
|
|
20250407,155900,1114737030,8960,8960,8960,8960,0
|
|
20250407,155800,1114737030,8960,8960,8960,8960,0
|
|
20250407,155700,1114737030,8960,8960,8960,8960,0
|
|
20250407,155600,1114737030,8960,8960,8960,8960,0
|
|
20250407,155500,1114737030,8960,8960,8960,8960,1008
|
|
20250407,155400,1114737030,8960,8960,8960,8960,0
|
|
20250407,155300,1114737030,8960,8960,8960,8960,0
|
|
20250407,155200,1114737030,8960,8960,8960,8960,0
|
|
20250407,155100,1114737030,8960,8960,8960,8960,0
|
|
20250407,155000,1114737030,8960,8960,8960,8960,0
|
|
20250407,154900,1114737030,8960,8960,8960,8960,0
|
|
20250407,154800,1114737030,8960,8960,8960,8960,0
|
|
20250407,154700,1114737030,8960,8960,8960,8960,0
|
|
20250407,154600,1114737030,8960,8960,8960,8960,0
|
|
20250407,154500,1114737030,8960,8960,8960,8960,0
|
|
20250407,154400,1114737030,8960,8960,8960,8960,0
|
|
20250407,154300,1114737030,8960,8960,8960,8960,0
|
|
20250407,154200,1114737030,8960,8960,8960,8960,0
|
|
20250407,154100,1114737030,8960,8960,8960,8960,0
|
|
20250407,154000,1114737030,8960,8960,8960,8960,0
|
|
20250407,153900,1114737030,8960,8960,8960,8960,0
|
|
20250407,153800,1114737030,8960,8960,8960,8960,0
|
|
20250407,153700,1114737030,8960,8960,8960,8960,0
|
|
20250407,153600,1114737030,8960,8960,8960,8960,0
|
|
20250407,153500,1114737030,8960,8960,8960,8960,0
|
|
20250407,153400,1114737030,8960,8960,8960,8960,0
|
|
20250407,153300,1114737030,8960,8960,8960,8960,0
|
|
20250407,153200,1114737030,8960,8960,8960,8960,0
|
|
20250407,153100,1114737030,8960,8960,8960,8960,0
|
|
20250407,153000,1114737030,8960,8960,8960,8960,1008
|
|
20250407,152900,1105705350,8930,8930,8930,8930,0
|
|
20250407,152800,1105705350,8930,8930,8930,8930,0
|
|
20250407,152700,1105705350,8930,8930,8930,8930,0
|
|
20250407,152600,1105705350,8930,8930,8930,8930,0
|
|
20250407,152500,1105705350,8930,8930,8930,8930,0
|
|
20250407,152400,1105705350,8930,8930,8930,8930,0
|
|
20250407,152300,1105705350,8930,8930,8930,8930,0
|
|
20250407,152200,1105705350,8930,8930,8930,8930,0
|
|
20250407,152100,1105705350,8930,8930,8930,8930,0
|
|
20250407,152000,1105705350,8930,8930,8930,8930,0
|
|
20250407,151900,1105705350,8930,9010,9010,8930,666
|
|
20250407,151800,1099735830,9010,9050,9090,9010,360
|
|
20250407,151700,1096489460,9020,9070,9100,9020,977
|
|
20250407,151600,1087656340,9120,9070,9120,9070,197
|
|
20250407,151500,1085869500,9060,9060,9060,9060,21
|
|
20250407,151400,1085679240,9120,9130,9130,9060,327
|
|
20250407,151300,1082710540,9130,9100,9130,9100,702
|
|
20250407,151200,1076308840,9100,9080,9100,9050,345
|
|
20250407,151100,1073178490,9080,9060,9080,9060,245
|
|
20250407,151000,1070956480,9060,9070,9070,9060,150
|
|
20250407,150900,1069596180,9050,9070,9070,9050,130
|
|
20250407,150800,1068417120,9080,9030,9080,9030,604
|
|
20250407,150700,1062956570,9030,9040,9040,9030,57
|
|
20250407,150600,1062441640,9040,9030,9040,9030,409
|
|
20250407,150500,1058745740,9030,9030,9040,9030,392
|
|
20250407,150400,1055204440,9030,9030,9030,9030,308
|
|
20250407,150300,1052423200,9010,9010,9010,9010,63
|
|
20250407,150200,1051855570,9010,8990,9010,8990,112
|
|
20250407,150100,1050847340,9000,8990,9000,8990,150
|
|
20250407,150000,1049498780,8990,8990,8990,8990,0
|
|
20250407,145900,1049498780,8990,8990,8990,8990,215
|
|
20250407,145800,1047565930,9000,9000,9000,9000,351
|
|
20250407,145700,1044406930,9000,9000,9000,9000,25
|
|
20250407,145600,1044181930,9000,9010,9020,9000,24
|
|
20250407,145500,1043965870,9010,9010,9010,9010,1
|
|
20250407,145400,1043956860,9020,9010,9020,9010,38
|
|
20250407,145300,1043614470,9000,9000,9000,9000,17
|
|
20250407,145200,1043461470,9020,9020,9020,9020,1
|
|
20250407,145100,1043452450,8990,9000,9000,8990,392
|
|
20250407,145000,1039925670,8990,8990,8990,8990,0
|
|
20250407,144900,1039925670,8990,8990,8990,8990,0
|
|
20250407,144800,1039925670,8990,8990,8990,8990,0
|
|
20250407,144700,1039925670,8990,8990,8990,8990,0
|
|
20250407,144600,1039925670,8990,8990,8990,8990,43
|
|
20250407,144500,1039539100,9030,9020,9030,9000,1787
|
|
20250407,144400,1023423530,9030,9030,9030,9030,0
|
|
20250407,144300,1023423530,9030,9030,9030,9030,0
|
|
20250407,144200,1023423530,9030,9030,9030,9030,207
|
|
20250407,144100,1021554320,9040,9040,9040,9040,0
|
|
20250407,144000,1021554320,9040,9040,9040,9040,0
|
|
20250407,143900,1021554320,9040,9040,9040,9040,5
|
|
20250407,143800,1021509120,9040,9040,9040,9040,0
|
|
20250407,143700,1021509120,9040,9040,9040,9040,2
|
|
20250407,143600,1021491040,9030,9030,9030,9030,12
|
|
20250407,143500,1021382680,9030,9020,9030,9020,43
|
|
20250407,143400,1020994520,9020,9020,9020,9020,190
|
|
20250407,143300,1019280720,9020,9020,9020,9020,400
|
|
20250407,143200,1015672720,9020,9020,9020,9020,0
|
|
20250407,143100,1015672720,9020,9030,9030,9020,141
|
|
20250407,143000,1014400800,9040,9040,9040,9040,10
|
|
20250407,142900,1014310400,9040,9040,9040,9040,59
|
|
20250407,142800,1013777040,9040,9020,9040,9020,389
|
|
20250407,142700,1010267100,9020,9040,9040,9020,434
|
|
20250407,142600,1006345320,9040,9040,9040,9040,28
|
|
20250407,142500,1006092200,9010,9030,9030,9010,100
|
|
20250407,142400,1005190620,9010,9010,9010,9010,0
|
|
20250407,142300,1005190620,9010,9010,9010,9010,0
|
|
20250407,142200,1005190620,9010,9010,9010,9010,0
|
|
20250407,142100,1005190620,9010,9010,9010,9010,39
|
|
20250407,142000,1004839230,9040,9040,9040,9040,0
|
|
20250407,141900,1004839230,9040,9040,9040,9040,41
|
|
20250407,141800,1004468590,9010,9020,9020,9010,80
|
|
20250407,141700,1003747780,9020,9020,9020,9020,0
|
|
20250407,141600,1003747780,9020,9040,9040,9020,602
|
|
20250407,141500,998305740,9020,9040,9040,9020,65
|
|
20250407,141400,997718440,9040,9040,9040,9030,7
|
|
20250407,141300,997655210,9030,9040,9040,9030,4
|
|
20250407,141200,997619060,9040,9040,9040,9040,0
|
|
20250407,141100,997619060,9040,9040,9040,9040,5
|
|
20250407,141000,997573860,9040,9010,9040,9010,105
|
|
20250407,140900,996627660,9010,9000,9010,9000,466
|
|
20250407,140800,992431000,8990,9010,9010,8990,3000
|
|
20250407,140700,965420240,9010,9020,9020,9010,103
|
|
20250407,140600,964491500,9080,9080,9080,9080,0
|
|
20250407,140500,964491500,9080,9080,9080,9080,77
|
|
20250407,140400,963792340,9020,9030,9030,9020,80
|
|
20250407,140300,963070240,9060,9060,9060,9060,100
|
|
20250407,140200,962164240,9060,9060,9060,9060,0
|
|
20250407,140100,962164240,9060,9060,9060,9060,0
|
|
20250407,140000,962164240,9060,9060,9060,9060,0
|
|
20250407,135900,962164240,9060,9060,9060,9060,0
|
|
20250407,135800,962164240,9060,9060,9060,9060,11
|
|
20250407,135700,962064580,9020,9020,9020,9020,36
|
|
20250407,135600,961739860,9020,9030,9030,9020,365
|
|
20250407,135500,958447010,9030,9030,9030,9030,0
|
|
20250407,135400,958447010,9030,9030,9030,9030,0
|
|
20250407,135300,958447010,9030,9030,9030,9030,0
|
|
20250407,135200,958447010,9030,9030,9030,9030,0
|
|
20250407,135100,958447010,9030,9030,9030,9030,0
|
|
20250407,135000,958447010,9030,9030,9030,9030,1
|
|
20250407,134900,958437980,9020,9020,9020,9020,0
|
|
20250407,134800,958437980,9020,9020,9020,9020,0
|
|
20250407,134700,958437980,9020,9020,9020,9020,88
|
|
20250407,134600,957644220,9020,9020,9020,9020,270
|
|
20250407,134500,955208820,9040,9040,9040,9040,45
|
|
20250407,134400,954802020,9050,9060,9060,9050,158
|
|
20250407,134300,953371390,9060,9060,9060,9060,225
|
|
20250407,134200,951332890,9070,9080,9080,9070,61
|
|
20250407,134100,950779610,9080,9080,9080,9080,100
|
|
20250407,134000,949871610,9070,9070,9070,9070,31
|
|
20250407,133900,949590440,9070,9070,9070,9070,10
|
|
20250407,133800,949499740,9080,9080,9080,9080,700
|
|
20250407,133700,943143740,9080,9080,9080,9080,0
|
|
20250407,133600,943143740,9080,9080,9080,9080,0
|
|
20250407,133500,943143740,9080,9100,9100,9080,112
|
|
20250407,133400,942126490,9100,9100,9100,9100,20
|
|
20250407,133300,941944490,9100,9100,9100,9080,2013
|
|
20250407,133200,923665220,9090,9100,9100,9090,616
|
|
20250407,133100,918063350,9170,9150,9170,9150,103
|
|
20250407,133000,917120880,9100,9100,9100,9100,0
|
|
20250407,132900,917120880,9100,9150,9150,9100,21
|
|
20250407,132800,916929230,9090,9130,9150,9090,430
|
|
20250407,132700,912999860,9140,9140,9140,9140,0
|
|
20250407,132600,912999860,9140,9140,9140,9140,1
|
|
20250407,132500,912990720,9130,9130,9130,9130,7
|
|
20250407,132400,912926810,9140,9140,9140,9140,0
|
|
20250407,132300,912926810,9140,9140,9140,9140,0
|
|
20250407,132200,912926810,9140,9140,9140,9140,5
|
|
20250407,132100,912881110,9140,9140,9140,9140,5
|
|
20250407,132000,912835410,9150,9150,9150,9150,0
|
|
20250407,131900,912835410,9150,9100,9150,9100,34
|
|
20250407,131800,912524960,9140,9140,9140,9140,1
|
|
20250407,131700,912515820,9100,9100,9100,9100,0
|
|
20250407,131600,912515820,9100,9100,9100,9100,0
|
|
20250407,131500,912515820,9100,9100,9100,9100,0
|
|
20250407,131400,912515820,9100,9100,9100,9100,0
|
|
20250407,131300,912515820,9100,9100,9100,9100,0
|
|
20250407,131200,912515820,9100,9120,9120,9100,250
|
|
20250407,131100,910240320,9180,9190,9190,9180,136
|
|
20250407,131000,908991700,9210,9210,9210,9210,100
|
|
20250407,130900,908070700,9230,9130,9230,9130,251
|
|
20250407,130800,905771530,9100,9100,9100,9100,10
|
|
20250407,130700,905680530,9100,9100,9100,9100,50
|
|
20250407,130600,905225530,9100,9050,9100,9050,257
|
|
20250407,130500,902899630,9050,9070,9100,9050,229
|
|
20250407,130400,900825960,9100,9070,9100,9070,46
|
|
20250407,130300,900408320,9070,9070,9070,9070,59
|
|
20250407,130200,899873190,9070,9070,9070,9070,6
|
|
20250407,130100,899818770,9130,9130,9130,9130,0
|
|
20250407,130000,899818770,9130,9130,9130,9130,0
|
|
20250407,125900,899818770,9130,9130,9130,9130,0
|
|
20250407,125800,899818770,9130,9130,9130,9130,310
|
|
20250407,125700,896988470,9130,9130,9130,9130,0
|
|
20250407,125600,896988470,9130,9130,9130,9130,0
|
|
20250407,125500,896988470,9130,9130,9130,9130,0
|
|
20250407,125400,896988470,9130,9130,9130,9130,2
|
|
20250407,125300,896970210,9070,9070,9070,9070,58
|
|
20250407,125200,896444150,9070,9100,9100,9070,801
|
|
20250407,125100,889168610,9100,9100,9100,9100,50
|
|
20250407,125000,888713610,9160,9160,9160,9160,1
|
|
20250407,124900,888704450,9100,9100,9100,9100,0
|
|
20250407,124800,888704450,9100,9100,9100,9100,50
|
|
20250407,124700,888249450,9160,9100,9160,9100,2
|
|
20250407,124600,888231190,9100,9100,9100,9100,294
|
|
20250407,124500,885555790,9100,9100,9100,9100,100
|
|
20250407,124400,884645790,9100,9100,9100,9100,106
|
|
20250407,124300,883681190,9100,9100,9100,9100,200
|
|
20250407,124200,881861190,9100,9100,9100,9100,0
|
|
20250407,124100,881861190,9100,9100,9100,9100,1
|
|
20250407,124000,881852090,9100,9100,9100,9100,28
|
|
20250407,123900,881597290,9160,9160,9160,9160,1
|
|
20250407,123800,881588130,9080,9080,9080,9080,0
|
|
20250407,123700,881588130,9080,9080,9080,9080,0
|
|
20250407,123600,881588130,9080,9160,9160,9080,301
|
|
20250407,123500,878853980,9090,9100,9100,9090,200
|
|
20250407,123400,877035950,9100,9100,9100,9100,78
|
|
20250407,123300,876326150,9100,9100,9100,9100,154
|
|
20250407,123200,874924750,9100,9100,9100,9100,48
|
|
20250407,123100,874487950,9200,9200,9200,9200,0
|
|
20250407,123000,874487950,9200,9200,9200,9200,0
|
|
20250407,122900,874487950,9200,9200,9200,9200,0
|
|
20250407,122800,874487950,9200,9200,9200,9200,0
|
|
20250407,122700,874487950,9200,9200,9200,9200,0
|
|
20250407,122600,874487950,9200,9200,9200,9200,15
|
|
20250407,122500,874349950,9100,9100,9100,9095,105
|
|
20250407,122400,873394475,9100,9100,9100,9100,0
|
|
20250407,122300,873394475,9100,9100,9100,9100,9
|
|
20250407,122200,873312575,9200,9100,9200,9100,6
|
|
20250407,122100,873257785,9100,9100,9100,9100,333
|
|
20250407,122000,870227485,9100,9120,9200,9100,124
|
|
20250407,121900,869097655,9120,9120,9120,9120,113
|
|
20250407,121800,868067095,9160,9160,9160,9160,1
|
|
20250407,121700,868057935,9160,9160,9160,9160,0
|
|
20250407,121600,868057935,9160,9160,9160,9160,69
|
|
20250407,121500,867425895,9180,9180,9180,9180,2
|
|
20250407,121400,867407535,9180,9230,9240,9180,39
|
|
20250407,121300,867047705,9230,9240,9240,9230,2
|
|
20250407,121200,867029235,9240,9240,9240,9240,33
|
|
20250407,121100,866724315,9170,9170,9170,9170,300
|
|
20250407,121000,863973315,9180,9180,9180,9180,109
|
|
20250407,120900,862972695,9180,9180,9180,9180,0
|
|
20250407,120800,862972695,9180,9200,9200,9180,49
|
|
20250407,120700,862522835,9210,9260,9260,9210,317
|
|
20250407,120600,859603155,9210,9270,9270,9210,57
|
|
20250407,120500,859075205,9290,9290,9290,9290,0
|
|
20250407,120400,859075205,9290,9240,9290,9240,274
|
|
20250407,120300,856533115,9240,9240,9240,9240,150
|
|
20250407,120200,855147115,9170,9170,9170,9170,150
|
|
20250407,120100,853771615,9160,9280,9290,9160,249
|
|
20250407,120000,851461995,9290,9230,9290,9090,1038
|
|
20250407,115900,841868025,9230,9230,9230,9230,0
|
|
20250407,115800,841868025,9230,9230,9230,9230,0
|
|
20250407,115700,841868025,9230,9230,9230,9230,1
|
|
20250407,115600,841858795,9140,9140,9140,9140,0
|
|
20250407,115500,841858795,9140,9120,9140,9120,113
|
|
20250407,115400,840827605,9120,9120,9120,9120,1
|
|
20250407,115300,840818485,9080,9100,9100,9080,13
|
|
20250407,115200,840700415,9120,9120,9120,9120,0
|
|
20250407,115100,840700415,9120,9120,9120,9120,0
|
|
20250407,115000,840700415,9120,9120,9120,9120,0
|
|
20250407,114900,840700415,9120,9120,9120,9120,18
|
|
20250407,114800,840536255,9120,9110,9120,9110,502
|
|
20250407,114700,835963015,9110,9110,9110,9110,1
|
|
20250407,114600,835953905,9090,9110,9110,9090,7
|
|
20250407,114500,835890155,9110,9120,9120,9080,14
|
|
20250407,114400,835762855,9090,9090,9090,9090,14
|
|
20250407,114300,835635595,9130,9130,9130,9130,1
|
|
20250407,114200,835626465,9080,9080,9080,9080,0
|
|
20250407,114100,835626465,9080,9080,9080,9080,10
|
|
20250407,114000,835535665,9080,9080,9080,9080,7
|
|
20250407,113900,835472105,9130,9130,9130,9130,0
|
|
20250407,113800,835472105,9130,9130,9130,9130,1
|
|
20250407,113700,835462975,9110,9110,9110,9110,1
|
|
20250407,113600,835453865,9130,9130,9130,9130,15
|
|
20250407,113500,835316915,9140,9140,9140,9140,0
|
|
20250407,113400,835316915,9140,9140,9140,9140,0
|
|
20250407,113300,835316915,9140,9130,9140,9130,79
|
|
20250407,113200,834595135,9080,9080,9080,9080,0
|
|
20250407,113100,834595135,9080,9060,9080,9060,95
|
|
20250407,113000,833733435,9060,9060,9060,9060,100
|
|
20250407,112900,832827435,9060,9060,9060,9060,51
|
|
20250407,112800,832365375,9060,9060,9060,9060,2
|
|
20250407,112700,832347255,9000,9000,9000,9000,0
|
|
20250407,112600,832347255,9000,9030,9030,9000,332
|
|
20250407,112500,829351745,9030,9030,9030,9030,183
|
|
20250407,112400,827699255,9020,9010,9020,9000,941
|
|
20250407,112300,819221615,9000,9010,9010,9000,791
|
|
20250407,112200,812101505,9020,9030,9030,9020,1364
|
|
20250407,112100,799794665,9030,9030,9030,9030,28
|
|
20250407,112000,799541825,9030,9030,9030,9030,4
|
|
20250407,111900,799505705,9030,9030,9030,9030,0
|
|
20250407,111800,799505705,9030,9030,9030,9030,110
|
|
20250407,111700,798512405,9030,9030,9030,9030,103
|
|
20250407,111600,797582315,9030,9030,9030,9030,8
|
|
20250407,111500,797510075,9030,9030,9030,9030,7
|
|
20250407,111400,797446865,9030,9030,9030,9030,28
|
|
20250407,111300,797194025,9020,9020,9020,9020,0
|
|
20250407,111200,797194025,9020,9030,9030,9020,345
|
|
20250407,111100,794080705,9030,9050,9050,9030,450
|
|
20250407,111000,790012125,9050,9070,9110,9050,605
|
|
20250407,110900,784532905,9070,9070,9070,9070,13
|
|
20250407,110800,784414995,9070,9140,9140,9070,452
|
|
20250407,110700,780313385,9080,9100,9100,9080,71
|
|
20250407,110600,779667495,9100,9100,9100,9100,80
|
|
20250407,110500,778939495,9090,9090,9090,9090,259
|
|
20250407,110400,776585185,9090,9090,9090,9090,29
|
|
20250407,110300,776321575,9090,9090,9090,9090,26
|
|
20250407,110200,776085235,9090,9140,9140,9090,557
|
|
20250407,110100,771011775,9150,9150,9150,9150,0
|
|
20250407,110000,771011775,9150,9150,9150,9150,401
|
|
20250407,105900,767342625,9150,9100,9150,9100,33
|
|
20250407,105800,767042275,9150,9130,9150,9100,266
|
|
20250407,105700,764621025,9100,9100,9100,9100,0
|
|
20250407,105600,764621025,9100,9100,9100,9100,0
|
|
20250407,105500,764621025,9100,9120,9120,9100,883
|
|
20250407,105400,756585395,9130,9150,9150,9130,727
|
|
20250407,105300,749944835,9150,9150,9150,9150,69
|
|
20250407,105200,749313485,9170,9170,9170,9170,1
|
|
20250407,105100,749304315,9150,9150,9150,9150,300
|
|
20250407,105000,746559315,9150,9150,9150,9150,0
|
|
20250407,104900,746559315,9150,9150,9150,9150,147
|
|
20250407,104800,745214265,9150,9160,9180,9150,42
|
|
20250407,104700,744829535,9160,9160,9160,9160,12
|
|
20250407,104600,744719615,9160,9180,9180,9160,545
|
|
20250407,104500,739721905,9180,9180,9180,9180,5
|
|
20250407,104400,739676005,9180,9180,9180,9180,55
|
|
20250407,104300,739171105,9240,9190,9240,9170,1294
|
|
20250407,104200,727293985,9180,9180,9180,9180,258
|
|
20250407,104100,724925545,9190,9200,9200,9190,507
|
|
20250407,104000,720262075,9210,9210,9210,9210,0
|
|
20250407,103900,720262075,9210,9210,9210,9210,93
|
|
20250407,103800,719405545,9260,9260,9260,9260,2
|
|
20250407,103700,719387025,9210,9220,9220,9210,37
|
|
20250407,103600,719046235,9260,9230,9260,9230,830
|
|
20250407,103500,711370805,9230,9230,9230,9230,648
|
|
20250407,103400,705389765,9250,9250,9250,9250,2
|
|
20250407,103300,705371265,9230,9260,9270,9230,1358
|
|
20250407,103200,692826905,9210,9210,9210,9210,3
|
|
20250407,103100,692799275,9260,9260,9260,9260,0
|
|
20250407,103000,692799275,9260,9260,9260,9260,20
|
|
20250407,102900,692614075,9260,9210,9260,9210,25
|
|
20250407,102800,692383775,9210,9210,9210,9210,228
|
|
20250407,102700,690283895,9210,9240,9240,9210,453
|
|
20250407,102600,686098265,9250,9270,9270,9250,145
|
|
20250407,102500,684756995,9265,9270,9270,9265,186
|
|
20250407,102400,683033205,9290,9310,9310,9290,2181
|
|
20250407,102300,662767395,9320,9330,9330,9320,33
|
|
20250407,102200,662459825,9330,9330,9340,9330,177
|
|
20250407,102100,660808265,9330,9280,9330,9280,878
|
|
20250407,102000,652654175,9280,9290,9290,9280,558
|
|
20250407,101900,647471925,9290,9260,9290,9260,763
|
|
20250407,101800,640397765,9270,9290,9290,9270,52
|
|
20250407,101700,639914715,9280,9270,9280,9270,366
|
|
20250407,101600,636519825,9260,9230,9260,9200,1097
|
|
20250407,101500,626377925,9240,9240,9240,9240,1
|
|
20250407,101400,626368685,9230,9230,9230,9230,57
|
|
20250407,101300,625842575,9230,9200,9230,9200,93
|
|
20250407,101200,624986945,9200,9200,9200,9200,53
|
|
20250407,101100,624499345,9200,9200,9200,9200,15
|
|
20250407,101000,624361345,9200,9200,9200,9200,432
|
|
20250407,100900,620386945,9240,9240,9250,9240,142
|
|
20250407,100800,619074855,9240,9180,9240,9160,337
|
|
20250407,100700,615977705,9190,9190,9190,9190,1
|
|
20250407,100600,615968515,9130,9140,9190,9130,292
|
|
20250407,100500,613292595,9140,9170,9170,9140,120
|
|
20250407,100400,612192505,9180,9190,9250,9180,93
|
|
20250407,100300,611334105,9250,9130,9250,9130,216
|
|
20250407,100200,609344295,9180,9220,9260,9150,813
|
|
20250407,100100,601884135,9240,9220,9280,9210,156
|
|
20250407,100000,600443825,9280,9250,9290,9220,1046
|
|
20250407,095900,590772405,9290,9240,9300,9240,1631
|
|
20250407,095800,575670055,9300,9260,9330,9210,1500
|
|
20250407,095700,561729000,9260,9220,9260,9180,615
|
|
20250407,095600,556042370,9250,9180,9250,9180,2244
|
|
20250407,095500,535390870,9190,9100,9190,9090,586
|
|
20250407,095400,530046900,9110,9100,9130,9100,368
|
|
20250407,095300,526695220,9100,9100,9100,9100,35
|
|
20250407,095200,526376720,9110,9100,9130,9030,711
|
|
20250407,095100,519901230,9100,9010,9100,9010,1643
|
|
20250407,095000,505040410,9050,8990,9060,8980,1543
|
|
20250407,094900,491082430,9050,8880,9050,8880,938
|
|
20250407,094800,482666740,8880,8870,8880,8850,356
|
|
20250407,094700,479514130,8870,8790,8870,8790,980
|
|
20250407,094600,470867990,8770,8720,8790,8720,459
|
|
20250407,094500,466846240,8750,8735,8760,8735,237
|
|
20250407,094400,464772350,8760,8770,8770,8760,267
|
|
20250407,094300,462432970,8760,8750,8790,8700,194
|
|
20250407,094200,460738620,8760,8790,8790,8750,70
|
|
20250407,094100,460125340,8790,8720,8800,8680,947
|
|
20250407,094000,451885240,8800,8810,8810,8800,219
|
|
20250407,093900,449956350,8710,8780,8830,8680,407
|
|
20250407,093800,446390390,8760,8800,8830,8760,505
|
|
20250407,093700,441939800,8800,8780,8840,8750,1155
|
|
20250407,093600,431795700,8790,8850,8850,8780,758
|
|
20250407,093500,425115820,8850,8890,8890,8850,966
|
|
20250407,093400,416562060,8890,8900,8900,8890,359
|
|
20250407,093300,413367350,8920,8920,8920,8920,932
|
|
20250407,093200,405053910,8920,8920,8920,8920,182
|
|
20250407,093100,403430470,8940,8910,8940,8860,680
|
|
20250407,093000,397370380,8910,8860,8910,8850,58
|
|
20250407,092900,396856460,8850,8860,8950,8850,583
|
|
20250407,092800,391679900,8950,8860,8950,8840,606
|
|
20250407,092700,386281770,8860,8940,8950,8860,1014
|
|
20250407,092600,377249230,8940,8960,8970,8940,540
|
|
20250407,092500,372414810,8970,8980,8980,8970,511
|
|
20250407,092400,367828920,8990,9010,9010,8990,5331
|
|
20250407,092300,319838670,9020,9070,9070,9020,1883
|
|
20250407,092200,302794960,9130,9070,9130,9070,71
|
|
20250407,092100,302150930,9130,9080,9130,9080,11
|
|
20250407,092000,302050800,9130,9130,9130,9130,10
|
|
20250407,091900,301959500,9140,9060,9140,9050,518
|
|
20250407,091800,297268790,9140,9140,9140,9140,111
|
|
20250407,091700,296254250,9060,9140,9140,9060,450
|
|
20250407,091600,292147330,9140,9150,9150,9140,916
|
|
20250407,091500,283772210,9150,9120,9150,9120,271
|
|
20250407,091400,281296470,9120,9120,9120,9010,1698
|
|
20250407,091300,265947780,9030,9030,9120,9020,628
|
|
20250407,091200,260263550,9020,9060,9060,9010,1802
|
|
20250407,091100,243979940,9060,9060,9060,9060,226
|
|
20250407,091000,241932380,9060,9050,9060,9010,1850
|
|
20250407,090900,225204670,9050,9200,9200,9050,4029
|
|
20250407,090800,188558970,9200,9260,9260,9200,337
|
|
20250407,090700,185458510,9200,9220,9260,9190,1843
|
|
20250407,090600,168496000,9200,9220,9220,9180,710
|
|
20250407,090500,161968340,9200,9240,9250,9190,3125
|
|
20250407,090400,133192680,9240,9320,9380,9240,3059
|
|
20250407,090300,104766810,9380,9390,9400,9320,1095
|
|
20250407,090200,94498580,9400,9330,9400,9310,1515
|
|
20250407,090100,80340260,9330,9360,9400,9300,1626
|
|
20250407,090000,65134060,9380,9500,9500,9370,6745
|