658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,195500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,195400,1679741825,9720,9720,9720,9720,0
|
|
20250414,195300,1679741825,9720,9720,9720,9720,0
|
|
20250414,195200,1679741825,9720,9720,9720,9720,0
|
|
20250414,195100,1679741825,9720,9720,9720,9720,0
|
|
20250414,195000,1679741825,9720,9720,9720,9720,0
|
|
20250414,194900,1679741825,9720,9720,9720,9720,0
|
|
20250414,194800,1679741825,9720,9720,9720,9720,0
|
|
20250414,194700,1679741825,9720,9720,9720,9720,0
|
|
20250414,194600,1679741825,9720,9720,9720,9720,0
|
|
20250414,194500,1679741825,9720,9720,9720,9720,0
|
|
20250414,194400,1679741825,9720,9720,9720,9720,0
|
|
20250414,194300,1679741825,9720,9720,9720,9720,0
|
|
20250414,194200,1679741825,9720,9720,9720,9720,0
|
|
20250414,194100,1679741825,9720,9720,9720,9720,0
|
|
20250414,194000,1679741825,9720,9720,9720,9720,0
|
|
20250414,193900,1679741825,9720,9720,9720,9720,0
|
|
20250414,193800,1679741825,9720,9720,9720,9720,0
|
|
20250414,193700,1679741825,9720,9720,9720,9720,0
|
|
20250414,193600,1679741825,9720,9720,9720,9720,0
|
|
20250414,193500,1679741825,9720,9720,9720,9720,0
|
|
20250414,193400,1679741825,9720,9720,9720,9720,0
|
|
20250414,193300,1679741825,9720,9720,9720,9720,0
|
|
20250414,193200,1679741825,9720,9720,9720,9720,0
|
|
20250414,193100,1679741825,9720,9720,9720,9720,0
|
|
20250414,193000,1679741825,9720,9720,9720,9720,0
|
|
20250414,192900,1679741825,9720,9720,9720,9720,0
|
|
20250414,192800,1679741825,9720,9720,9720,9720,0
|
|
20250414,192700,1679741825,9720,9720,9720,9720,0
|
|
20250414,192600,1679741825,9720,9720,9720,9720,0
|
|
20250414,192500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,192400,1679741825,9720,9720,9720,9720,0
|
|
20250414,192300,1679741825,9720,9720,9720,9720,0
|
|
20250414,192200,1679741825,9720,9720,9720,9720,0
|
|
20250414,192100,1679741825,9720,9720,9720,9720,0
|
|
20250414,192000,1679741825,9720,9720,9720,9720,0
|
|
20250414,191900,1679741825,9720,9720,9720,9720,0
|
|
20250414,191800,1679741825,9720,9720,9720,9720,0
|
|
20250414,191700,1679741825,9720,9720,9720,9720,0
|
|
20250414,191600,1679741825,9720,9720,9720,9720,0
|
|
20250414,191500,1679741825,9720,9720,9720,9720,0
|
|
20250414,191400,1679741825,9720,9720,9720,9720,0
|
|
20250414,191300,1679741825,9720,9720,9720,9720,0
|
|
20250414,191200,1679741825,9720,9720,9720,9720,0
|
|
20250414,191100,1679741825,9720,9720,9720,9720,0
|
|
20250414,191000,1679741825,9720,9720,9720,9720,0
|
|
20250414,190900,1679741825,9720,9720,9720,9720,0
|
|
20250414,190800,1679741825,9720,9720,9720,9720,0
|
|
20250414,190700,1679741825,9720,9720,9720,9720,0
|
|
20250414,190600,1679741825,9720,9720,9720,9720,0
|
|
20250414,190500,1679741825,9720,9720,9720,9720,0
|
|
20250414,190400,1679741825,9720,9720,9720,9720,0
|
|
20250414,190300,1679741825,9720,9720,9720,9720,0
|
|
20250414,190200,1679741825,9720,9720,9720,9720,0
|
|
20250414,190100,1679741825,9720,9720,9720,9720,0
|
|
20250414,190000,1679741825,9720,9720,9720,9720,0
|
|
20250414,185900,1679741825,9720,9720,9720,9720,0
|
|
20250414,185800,1679741825,9720,9720,9720,9720,0
|
|
20250414,185700,1679741825,9720,9720,9720,9720,0
|
|
20250414,185600,1679741825,9720,9720,9720,9720,0
|
|
20250414,185500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,185400,1679741825,9720,9720,9720,9720,0
|
|
20250414,185300,1679741825,9720,9720,9720,9720,0
|
|
20250414,185200,1679741825,9720,9720,9720,9720,0
|
|
20250414,185100,1679741825,9720,9720,9720,9720,0
|
|
20250414,185000,1679741825,9720,9720,9720,9720,0
|
|
20250414,184900,1679741825,9720,9720,9720,9720,0
|
|
20250414,184800,1679741825,9720,9720,9720,9720,0
|
|
20250414,184700,1679741825,9720,9720,9720,9720,0
|
|
20250414,184600,1679741825,9720,9720,9720,9720,0
|
|
20250414,184500,1679741825,9720,9720,9720,9720,0
|
|
20250414,184400,1679741825,9720,9720,9720,9720,0
|
|
20250414,184300,1679741825,9720,9720,9720,9720,0
|
|
20250414,184200,1679741825,9720,9720,9720,9720,0
|
|
20250414,184100,1679741825,9720,9720,9720,9720,0
|
|
20250414,184000,1679741825,9720,9720,9720,9720,0
|
|
20250414,183900,1679741825,9720,9720,9720,9720,0
|
|
20250414,183800,1679741825,9720,9720,9720,9720,0
|
|
20250414,183700,1679741825,9720,9720,9720,9720,0
|
|
20250414,183600,1679741825,9720,9720,9720,9720,0
|
|
20250414,183500,1679741825,9720,9720,9720,9720,0
|
|
20250414,183400,1679741825,9720,9720,9720,9720,0
|
|
20250414,183300,1679741825,9720,9720,9720,9720,0
|
|
20250414,183200,1679741825,9720,9720,9720,9720,0
|
|
20250414,183100,1679741825,9720,9720,9720,9720,0
|
|
20250414,183000,1679741825,9720,9720,9720,9720,0
|
|
20250414,182900,1679741825,9720,9720,9720,9720,0
|
|
20250414,182800,1679741825,9720,9720,9720,9720,0
|
|
20250414,182700,1679741825,9720,9720,9720,9720,0
|
|
20250414,182600,1679741825,9720,9720,9720,9720,0
|
|
20250414,182500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,182400,1679741825,9720,9720,9720,9720,0
|
|
20250414,182300,1679741825,9720,9720,9720,9720,0
|
|
20250414,182200,1679741825,9720,9720,9720,9720,0
|
|
20250414,182100,1679741825,9720,9720,9720,9720,0
|
|
20250414,182000,1679741825,9720,9720,9720,9720,0
|
|
20250414,181900,1679741825,9720,9720,9720,9720,0
|
|
20250414,181800,1679741825,9720,9720,9720,9720,0
|
|
20250414,181700,1679741825,9720,9720,9720,9720,0
|
|
20250414,181600,1679741825,9720,9720,9720,9720,0
|
|
20250414,181500,1679741825,9720,9720,9720,9720,0
|
|
20250414,181400,1679741825,9720,9720,9720,9720,0
|
|
20250414,181300,1679741825,9720,9720,9720,9720,0
|
|
20250414,181200,1679741825,9720,9720,9720,9720,0
|
|
20250414,181100,1679741825,9720,9720,9720,9720,0
|
|
20250414,181000,1679741825,9720,9720,9720,9720,0
|
|
20250414,180900,1679741825,9720,9720,9720,9720,0
|
|
20250414,180800,1679741825,9720,9720,9720,9720,0
|
|
20250414,180700,1679741825,9720,9720,9720,9720,0
|
|
20250414,180600,1679741825,9720,9720,9720,9720,0
|
|
20250414,180500,1679741825,9720,9720,9720,9720,0
|
|
20250414,180400,1679741825,9720,9720,9720,9720,0
|
|
20250414,180300,1679741825,9720,9720,9720,9720,0
|
|
20250414,180200,1679741825,9720,9720,9720,9720,0
|
|
20250414,180100,1679741825,9720,9720,9720,9720,0
|
|
20250414,180000,1679741825,9720,9720,9720,9720,0
|
|
20250414,175900,1679741825,9720,9720,9720,9720,0
|
|
20250414,175800,1679741825,9720,9720,9720,9720,0
|
|
20250414,175700,1679741825,9720,9720,9720,9720,0
|
|
20250414,175600,1679741825,9720,9720,9720,9720,0
|
|
20250414,175500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,175400,1679741825,9720,9720,9720,9720,0
|
|
20250414,175300,1679741825,9720,9720,9720,9720,0
|
|
20250414,175200,1679741825,9720,9720,9720,9720,0
|
|
20250414,175100,1679741825,9720,9720,9720,9720,0
|
|
20250414,175000,1679741825,9720,9720,9720,9720,0
|
|
20250414,174900,1679741825,9720,9720,9720,9720,0
|
|
20250414,174800,1679741825,9720,9720,9720,9720,0
|
|
20250414,174700,1679741825,9720,9720,9720,9720,0
|
|
20250414,174600,1679741825,9720,9720,9720,9720,0
|
|
20250414,174500,1679741825,9720,9720,9720,9720,0
|
|
20250414,174400,1679741825,9720,9720,9720,9720,0
|
|
20250414,174300,1679741825,9720,9720,9720,9720,0
|
|
20250414,174200,1679741825,9720,9720,9720,9720,0
|
|
20250414,174100,1679741825,9720,9720,9720,9720,0
|
|
20250414,174000,1679741825,9720,9720,9720,9720,0
|
|
20250414,173900,1679741825,9720,9720,9720,9720,0
|
|
20250414,173800,1679741825,9720,9720,9720,9720,0
|
|
20250414,173700,1679741825,9720,9720,9720,9720,0
|
|
20250414,173600,1679741825,9720,9720,9720,9720,0
|
|
20250414,173500,1679741825,9720,9720,9720,9720,0
|
|
20250414,173400,1679741825,9720,9720,9720,9720,0
|
|
20250414,173300,1679741825,9720,9720,9720,9720,0
|
|
20250414,173200,1679741825,9720,9720,9720,9720,0
|
|
20250414,173100,1679741825,9720,9720,9720,9720,0
|
|
20250414,173000,1679741825,9720,9720,9720,9720,0
|
|
20250414,172900,1679741825,9720,9720,9720,9720,0
|
|
20250414,172800,1679741825,9720,9720,9720,9720,0
|
|
20250414,172700,1679741825,9720,9720,9720,9720,0
|
|
20250414,172600,1679741825,9720,9720,9720,9720,0
|
|
20250414,172500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,172400,1679741825,9720,9720,9720,9720,0
|
|
20250414,172300,1679741825,9720,9720,9720,9720,0
|
|
20250414,172200,1679741825,9720,9720,9720,9720,0
|
|
20250414,172100,1679741825,9720,9720,9720,9720,0
|
|
20250414,172000,1679741825,9720,9720,9720,9720,0
|
|
20250414,171900,1679741825,9720,9720,9720,9720,0
|
|
20250414,171800,1679741825,9720,9720,9720,9720,0
|
|
20250414,171700,1679741825,9720,9720,9720,9720,0
|
|
20250414,171600,1679741825,9720,9720,9720,9720,0
|
|
20250414,171500,1679741825,9720,9720,9720,9720,0
|
|
20250414,171400,1679741825,9720,9720,9720,9720,0
|
|
20250414,171300,1679741825,9720,9720,9720,9720,0
|
|
20250414,171200,1679741825,9720,9720,9720,9720,0
|
|
20250414,171100,1679741825,9720,9720,9720,9720,0
|
|
20250414,171000,1679741825,9720,9720,9720,9720,0
|
|
20250414,170900,1679741825,9720,9720,9720,9720,0
|
|
20250414,170800,1679741825,9720,9720,9720,9720,0
|
|
20250414,170700,1679741825,9720,9720,9720,9720,0
|
|
20250414,170600,1679741825,9720,9720,9720,9720,0
|
|
20250414,170500,1679741825,9720,9720,9720,9720,0
|
|
20250414,170400,1679741825,9720,9720,9720,9720,0
|
|
20250414,170300,1679741825,9720,9720,9720,9720,0
|
|
20250414,170200,1679741825,9720,9720,9720,9720,0
|
|
20250414,170100,1679741825,9720,9720,9720,9720,0
|
|
20250414,170000,1679741825,9720,9720,9720,9720,0
|
|
20250414,165900,1679741825,9720,9720,9720,9720,0
|
|
20250414,165800,1679741825,9720,9720,9720,9720,0
|
|
20250414,165700,1679741825,9720,9720,9720,9720,0
|
|
20250414,165600,1679741825,9720,9720,9720,9720,0
|
|
20250414,165500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,165400,1679741825,9720,9720,9720,9720,0
|
|
20250414,165300,1679741825,9720,9720,9720,9720,0
|
|
20250414,165200,1679741825,9720,9720,9720,9720,0
|
|
20250414,165100,1679741825,9720,9720,9720,9720,0
|
|
20250414,165000,1679741825,9720,9720,9720,9720,0
|
|
20250414,164900,1679741825,9720,9720,9720,9720,0
|
|
20250414,164800,1679741825,9720,9720,9720,9720,0
|
|
20250414,164700,1679741825,9720,9720,9720,9720,0
|
|
20250414,164600,1679741825,9720,9720,9720,9720,0
|
|
20250414,164500,1679741825,9720,9720,9720,9720,0
|
|
20250414,164400,1679741825,9720,9720,9720,9720,0
|
|
20250414,164300,1679741825,9720,9720,9720,9720,0
|
|
20250414,164200,1679741825,9720,9720,9720,9720,0
|
|
20250414,164100,1679741825,9720,9720,9720,9720,0
|
|
20250414,164000,1679741825,9720,9720,9720,9720,0
|
|
20250414,163900,1679741825,9720,9720,9720,9720,0
|
|
20250414,163800,1679741825,9720,9720,9720,9720,0
|
|
20250414,163700,1679741825,9720,9720,9720,9720,0
|
|
20250414,163600,1679741825,9720,9720,9720,9720,0
|
|
20250414,163500,1679741825,9720,9720,9720,9720,0
|
|
20250414,163400,1679741825,9720,9720,9720,9720,0
|
|
20250414,163300,1679741825,9720,9720,9720,9720,0
|
|
20250414,163200,1679741825,9720,9720,9720,9720,0
|
|
20250414,163100,1679741825,9720,9720,9720,9720,0
|
|
20250414,163000,1679741825,9720,9720,9720,9720,0
|
|
20250414,162900,1679741825,9720,9720,9720,9720,0
|
|
20250414,162800,1679741825,9720,9720,9720,9720,0
|
|
20250414,162700,1679741825,9720,9720,9720,9720,0
|
|
20250414,162600,1679741825,9720,9720,9720,9720,0
|
|
20250414,162500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,162400,1679741825,9720,9720,9720,9720,0
|
|
20250414,162300,1679741825,9720,9720,9720,9720,0
|
|
20250414,162200,1679741825,9720,9720,9720,9720,0
|
|
20250414,162100,1679741825,9720,9720,9720,9720,0
|
|
20250414,162000,1679741825,9720,9720,9720,9720,0
|
|
20250414,161900,1679741825,9720,9720,9720,9720,0
|
|
20250414,161800,1679741825,9720,9720,9720,9720,0
|
|
20250414,161700,1679741825,9720,9720,9720,9720,0
|
|
20250414,161600,1679741825,9720,9720,9720,9720,0
|
|
20250414,161500,1679741825,9720,9720,9720,9720,0
|
|
20250414,161400,1679741825,9720,9720,9720,9720,0
|
|
20250414,161300,1679741825,9720,9720,9720,9720,0
|
|
20250414,161200,1679741825,9720,9720,9720,9720,0
|
|
20250414,161100,1679741825,9720,9720,9720,9720,0
|
|
20250414,161000,1679741825,9720,9720,9720,9720,0
|
|
20250414,160900,1679741825,9720,9720,9720,9720,0
|
|
20250414,160800,1679741825,9720,9720,9720,9720,0
|
|
20250414,160700,1679741825,9720,9720,9720,9720,0
|
|
20250414,160600,1679741825,9720,9720,9720,9720,0
|
|
20250414,160500,1679741825,9720,9720,9720,9720,0
|
|
20250414,160400,1679741825,9720,9720,9720,9720,0
|
|
20250414,160300,1679741825,9720,9720,9720,9720,0
|
|
20250414,160200,1679741825,9720,9720,9720,9720,0
|
|
20250414,160100,1679741825,9720,9720,9720,9720,0
|
|
20250414,160000,1679741825,9720,9720,9720,9720,0
|
|
20250414,155900,1679741825,9720,9720,9720,9720,0
|
|
20250414,155800,1679741825,9720,9720,9720,9720,0
|
|
20250414,155700,1679741825,9720,9720,9720,9720,0
|
|
20250414,155600,1679741825,9720,9720,9720,9720,0
|
|
20250414,155500,1679741825,9720,9720,9720,9720,1855
|
|
20250414,155400,1679741825,9720,9720,9720,9720,0
|
|
20250414,155300,1679741825,9720,9720,9720,9720,0
|
|
20250414,155200,1679741825,9720,9720,9720,9720,0
|
|
20250414,155100,1679741825,9720,9720,9720,9720,0
|
|
20250414,155000,1679741825,9720,9720,9720,9720,0
|
|
20250414,154900,1679741825,9720,9720,9720,9720,0
|
|
20250414,154800,1679741825,9720,9720,9720,9720,0
|
|
20250414,154700,1679741825,9720,9720,9720,9720,0
|
|
20250414,154600,1679741825,9720,9720,9720,9720,0
|
|
20250414,154500,1679741825,9720,9720,9720,9720,0
|
|
20250414,154400,1679741825,9720,9720,9720,9720,0
|
|
20250414,154300,1679741825,9720,9720,9720,9720,0
|
|
20250414,154200,1679741825,9720,9720,9720,9720,0
|
|
20250414,154100,1679741825,9720,9720,9720,9720,0
|
|
20250414,154000,1679741825,9720,9720,9720,9720,0
|
|
20250414,153900,1679741825,9720,9720,9720,9720,0
|
|
20250414,153800,1679741825,9720,9720,9720,9720,0
|
|
20250414,153700,1679741825,9720,9720,9720,9720,0
|
|
20250414,153600,1679741825,9720,9720,9720,9720,0
|
|
20250414,153500,1679741825,9720,9720,9720,9720,0
|
|
20250414,153400,1679741825,9720,9720,9720,9720,0
|
|
20250414,153300,1679741825,9720,9720,9720,9720,0
|
|
20250414,153200,1679741825,9720,9720,9720,9720,0
|
|
20250414,153100,1679741825,9720,9720,9720,9720,0
|
|
20250414,153000,1679741825,9720,9720,9720,9720,1855
|
|
20250414,152900,1661711225,9690,9690,9690,9690,0
|
|
20250414,152800,1661711225,9690,9690,9690,9690,0
|
|
20250414,152700,1661711225,9690,9690,9690,9690,0
|
|
20250414,152600,1661711225,9690,9690,9690,9690,0
|
|
20250414,152500,1661711225,9690,9690,9690,9690,0
|
|
20250414,152400,1661711225,9690,9690,9690,9690,0
|
|
20250414,152300,1661711225,9690,9690,9690,9690,0
|
|
20250414,152200,1661711225,9690,9690,9690,9690,0
|
|
20250414,152100,1661711225,9690,9690,9690,9690,0
|
|
20250414,152000,1661711225,9690,9690,9690,9690,0
|
|
20250414,151900,1661711225,9690,9690,9690,9680,466
|
|
20250414,151800,1657199065,9690,9700,9700,9690,1362
|
|
20250414,151700,1643988695,9690,9690,9690,9680,448
|
|
20250414,151600,1639649025,9690,9690,9690,9690,145
|
|
20250414,151500,1638243975,9690,9690,9690,9680,837
|
|
20250414,151400,1630136255,9710,9700,9710,9690,1002
|
|
20250414,151300,1620419905,9720,9720,9720,9720,0
|
|
20250414,151200,1620419905,9720,9720,9720,9720,0
|
|
20250414,151100,1620419905,9720,9720,9720,9720,1
|
|
20250414,151000,1620410185,9700,9720,9720,9690,323
|
|
20250414,150900,1617277885,9700,9720,9720,9700,326
|
|
20250414,150800,1614109305,9710,9700,9710,9690,326
|
|
20250414,150700,1610944630,9700,9690,9700,9690,664
|
|
20250414,150600,1604504800,9690,9700,9700,9690,404
|
|
20250414,150500,1600587000,9700,9700,9700,9700,17
|
|
20250414,150400,1600422100,9690,9700,9700,9690,400
|
|
20250414,150300,1596543500,9690,9690,9690,9690,14
|
|
20250414,150200,1596407840,9700,9700,9700,9700,10
|
|
20250414,150100,1596310840,9700,9700,9700,9700,34
|
|
20250414,150000,1595981040,9700,9700,9700,9700,0
|
|
20250414,145900,1595981040,9700,9710,9710,9680,298
|
|
20250414,145800,1593088000,9710,9700,9710,9700,220
|
|
20250414,145700,1590952500,9680,9670,9680,9670,1042
|
|
20250414,145600,1580873640,9670,9680,9680,9670,116
|
|
20250414,145500,1579750840,9680,9700,9700,9680,187
|
|
20250414,145400,1577940220,9700,9700,9700,9690,463
|
|
20250414,145300,1573449870,9700,9700,9700,9700,0
|
|
20250414,145200,1573449870,9700,9700,9700,9700,10
|
|
20250414,145100,1573352870,9690,9690,9690,9690,5
|
|
20250414,145000,1573304420,9700,9710,9710,9690,12
|
|
20250414,144900,1573188050,9680,9710,9720,9680,72
|
|
20250414,144800,1572491020,9680,9680,9680,9680,0
|
|
20250414,144700,1572491020,9680,9710,9710,9680,199
|
|
20250414,144600,1570561960,9710,9710,9710,9710,0
|
|
20250414,144500,1570561960,9710,9710,9710,9710,75
|
|
20250414,144400,1569833710,9730,9730,9730,9730,33
|
|
20250414,144300,1569512620,9680,9710,9710,9680,395
|
|
20250414,144200,1565681040,9710,9790,9790,9710,72
|
|
20250414,144100,1564981450,9800,9800,9800,9800,0
|
|
20250414,144000,1564981450,9800,9710,9800,9700,644
|
|
20250414,143900,1558702830,9700,9710,9710,9700,50
|
|
20250414,143800,1558217820,9700,9700,9700,9700,0
|
|
20250414,143700,1558217820,9700,9700,9710,9700,164
|
|
20250414,143600,1556626920,9700,9690,9700,9680,247
|
|
20250414,143500,1554232770,9690,9710,9710,9680,373
|
|
20250414,143400,1550619750,9720,9680,9720,9680,204
|
|
20250414,143300,1548642570,9680,9680,9680,9680,55
|
|
20250414,143200,1548110170,9680,9680,9680,9680,0
|
|
20250414,143100,1548110170,9680,9680,9680,9680,20
|
|
20250414,143000,1547916570,9750,9750,9750,9750,22
|
|
20250414,142900,1547702070,9750,9760,9760,9670,546
|
|
20250414,142800,1542415910,9760,9700,9760,9670,948
|
|
20250414,142700,1533228610,9700,9720,9720,9700,1587
|
|
20250414,142600,1517821010,9710,9770,9770,9710,528
|
|
20250414,142500,1512687090,9770,9770,9770,9770,295
|
|
20250414,142400,1509804940,9780,9730,9780,9730,310
|
|
20250414,142300,1506781810,9730,9730,9730,9730,0
|
|
20250414,142200,1506781810,9730,9730,9730,9730,72
|
|
20250414,142100,1506081250,9730,9760,9760,9730,225
|
|
20250414,142000,1503889830,9760,9760,9760,9760,4
|
|
20250414,141900,1503850790,9750,9760,9760,9750,55
|
|
20250414,141800,1503314490,9750,9760,9760,9750,39
|
|
20250414,141700,1502934140,9750,9760,9760,9750,135
|
|
20250414,141600,1501616670,9790,9790,9790,9790,1
|
|
20250414,141500,1501606880,9790,9790,9790,9790,10
|
|
20250414,141400,1501508980,9790,9790,9790,9790,1
|
|
20250414,141300,1501499190,9790,9790,9790,9790,40
|
|
20250414,141200,1501107590,9790,9790,9790,9790,1
|
|
20250414,141100,1501097800,9800,9780,9800,9780,550
|
|
20250414,141000,1495710200,9760,9760,9760,9760,2
|
|
20250414,140900,1495690680,9750,9750,9750,9750,0
|
|
20250414,140800,1495690680,9750,9740,9750,9740,71
|
|
20250414,140700,1494998930,9740,9740,9740,9740,0
|
|
20250414,140600,1494998930,9740,9760,9760,9710,1344
|
|
20250414,140500,1481939210,9760,9760,9760,9760,0
|
|
20250414,140400,1481939210,9760,9760,9760,9760,52
|
|
20250414,140300,1481431690,9760,9750,9760,9750,50
|
|
20250414,140200,1480944180,9750,9750,9750,9750,0
|
|
20250414,140100,1480944180,9750,9750,9750,9750,1
|
|
20250414,140000,1480934430,9740,9750,9750,9740,233
|
|
20250414,135900,1478664950,9740,9760,9760,9740,6
|
|
20250414,135800,1478606490,9730,9730,9730,9730,50
|
|
20250414,135700,1478119990,9740,9740,9740,9740,35
|
|
20250414,135600,1477779090,9740,9740,9740,9740,85
|
|
20250414,135500,1476951190,9730,9730,9730,9730,0
|
|
20250414,135400,1476951190,9730,9730,9730,9730,0
|
|
20250414,135300,1476951190,9730,9760,9760,9730,550
|
|
20250414,135200,1471584540,9760,9760,9760,9760,0
|
|
20250414,135100,1471584540,9760,9760,9760,9760,55
|
|
20250414,135000,1471047740,9730,9730,9730,9720,80
|
|
20250414,134900,1470269470,9730,9750,9750,9730,620
|
|
20250414,134800,1464224970,9820,9780,9820,9770,535
|
|
20250414,134700,1458975350,9800,9780,9800,9780,2
|
|
20250414,134600,1458955770,9760,9750,9760,9730,306
|
|
20250414,134500,1455974830,9730,9740,9750,9720,96
|
|
20250414,134400,1455040420,9710,9730,9730,9710,1954
|
|
20250414,134300,1436051530,9735,9770,9770,9735,318
|
|
20250414,134200,1432953120,9770,9780,9780,9760,776
|
|
20250414,134100,1425374360,9780,9780,9780,9760,443
|
|
20250414,134000,1421045030,9780,9820,9820,9780,2041
|
|
20250414,133900,1401046600,9820,9820,9820,9820,0
|
|
20250414,133800,1401046600,9820,9830,9830,9820,487
|
|
20250414,133700,1396263890,9830,9830,9830,9830,150
|
|
20250414,133600,1394789390,9870,9830,9870,9830,61
|
|
20250414,133500,1394189720,9830,9860,9860,9830,441
|
|
20250414,133400,1389841840,9830,9880,9890,9830,976
|
|
20250414,133300,1380227610,9860,9880,9890,9860,961
|
|
20250414,133200,1370736770,9890,9890,9900,9890,112
|
|
20250414,133100,1369628500,9890,9890,9890,9890,3
|
|
20250414,133000,1369598830,9890,9900,9900,9870,197
|
|
20250414,132900,1367653390,9870,9920,9970,9870,2676
|
|
20250414,132800,1341164590,9930,9940,9940,9930,488
|
|
20250414,132700,1336317740,9990,9900,9990,9900,301
|
|
20250414,132600,1333324010,9870,9870,9890,9860,743
|
|
20250414,132500,1325989100,9860,9940,9940,9860,1561
|
|
20250414,132400,1310556840,9920,9950,9950,9920,1262
|
|
20250414,132300,1298029380,9950,9990,9990,9930,773
|
|
20250414,132200,1290338390,9950,10010,10010,9950,1346
|
|
20250414,132100,1276929980,10020,9990,10020,9990,582
|
|
20250414,132000,1271107560,10020,10030,10030,9970,2349
|
|
20250414,131900,1247612350,10030,10040,10040,9990,418
|
|
20250414,131800,1243429300,10000,10050,10070,10000,3636
|
|
20250414,131700,1206931735,10050,9950,10050,9930,2053
|
|
20250414,131600,1186386675,9960,9930,9960,9920,358
|
|
20250414,131500,1182824945,9960,9950,9960,9920,340
|
|
20250414,131400,1179442265,9960,9960,9960,9960,80
|
|
20250414,131300,1178645465,9970,9970,10000,9900,970
|
|
20250414,131200,1169011635,10000,10050,10050,9970,1857
|
|
20250414,131100,1150429825,10050,9990,10050,9960,4451
|
|
20250414,131000,1105925615,9960,10000,10010,9960,1576
|
|
20250414,130900,1090183815,10000,10000,10020,9950,1059
|
|
20250414,130800,1079608045,10000,9950,10000,9950,8073
|
|
20250414,130700,999093195,9950,9880,9950,9880,4044
|
|
20250414,130600,959037675,9860,9860,9860,9860,3
|
|
20250414,130500,959008095,9890,9860,9890,9860,51
|
|
20250414,130400,958504035,9860,9870,9870,9860,147
|
|
20250414,130300,957054495,9870,9870,9870,9870,372
|
|
20250414,130200,953382855,9860,9860,9860,9860,30
|
|
20250414,130100,953087055,9860,9890,9890,9860,252
|
|
20250414,130000,950594835,9880,9880,9880,9880,93
|
|
20250414,125900,949675995,9885,9885,9885,9885,1
|
|
20250414,125800,949666110,9880,9880,9880,9880,200
|
|
20250414,125700,947690110,9880,9900,9900,9880,24
|
|
20250414,125600,947452950,9900,9900,9900,9900,1
|
|
20250414,125500,947443050,9920,9900,9920,9890,125
|
|
20250414,125400,946205470,9880,9880,9880,9880,1
|
|
20250414,125300,946195590,9900,9900,9900,9900,70
|
|
20250414,125200,945502590,9930,9930,9930,9930,15
|
|
20250414,125100,945353640,9930,9930,9930,9930,53
|
|
20250414,125000,944827350,9930,9930,9930,9930,0
|
|
20250414,124900,944827350,9930,9880,9930,9880,312
|
|
20250414,124800,941743570,9880,9900,9920,9880,271
|
|
20250414,124700,939065170,9890,9880,9890,9880,92
|
|
20250414,124600,938156190,9880,9870,9880,9870,383
|
|
20250414,124500,934372280,9870,9870,9870,9870,75
|
|
20250414,124400,933632030,9850,9850,9870,9850,711
|
|
20250414,124300,926620700,9830,9830,9830,9830,10
|
|
20250414,124200,926522400,9790,9800,9800,9790,839
|
|
20250414,124100,918307500,9800,9800,9800,9800,31
|
|
20250414,124000,918003700,9800,9800,9800,9800,0
|
|
20250414,123900,918003700,9800,9800,9800,9800,4
|
|
20250414,123800,917964500,9760,9800,9800,9760,61
|
|
20250414,123700,917368690,9800,9800,9800,9800,0
|
|
20250414,123600,917368690,9800,9850,9850,9800,66
|
|
20250414,123500,916719390,9850,9850,9850,9850,40
|
|
20250414,123400,916325390,9800,9820,9820,9800,278
|
|
20250414,123300,913595970,9830,9830,9830,9830,384
|
|
20250414,123200,909821250,9850,9850,9850,9850,5
|
|
20250414,123100,909772000,9850,9850,9850,9850,11
|
|
20250414,123000,909663650,9820,9820,9820,9820,38
|
|
20250414,122900,909290490,9810,9810,9810,9810,0
|
|
20250414,122800,909290490,9810,9810,9810,9810,0
|
|
20250414,122700,909290490,9810,9810,9810,9810,0
|
|
20250414,122600,909290490,9810,9810,9810,9810,100
|
|
20250414,122500,908309490,9860,9850,9860,9850,40
|
|
20250414,122400,907915130,9810,9810,9810,9810,0
|
|
20250414,122300,907915130,9810,9830,9830,9810,1356
|
|
20250414,122200,894603850,9830,9860,9870,9830,149
|
|
20250414,122100,893137430,9870,9830,9870,9830,270
|
|
20250414,122000,890483010,9830,9830,9830,9830,1
|
|
20250414,121900,890473180,9840,9850,9850,9840,177
|
|
20250414,121800,888731420,9840,9840,9840,9840,1
|
|
20250414,121700,888721580,9830,9840,9840,9830,692
|
|
20250414,121600,881914520,9930,9930,9930,9930,179
|
|
20250414,121500,880137050,9930,9910,9940,9900,837
|
|
20250414,121400,871832930,9930,9880,9930,9830,208
|
|
20250414,121300,869778310,9880,9880,9880,9880,47
|
|
20250414,121200,869313950,9880,9870,9880,9870,336
|
|
20250414,121100,865994630,9870,9860,9870,9860,262
|
|
20250414,121000,863409390,9860,9830,9880,9790,866
|
|
20250414,120900,854863360,9800,9750,9800,9750,230
|
|
20250414,120800,852610700,9750,9760,9760,9750,192
|
|
20250414,120700,850738340,9750,9770,9770,9750,49
|
|
20250414,120600,850260310,9770,9770,9780,9770,76
|
|
20250414,120500,849517180,9750,9750,9750,9750,50
|
|
20250414,120400,849029680,9720,9750,9750,9720,408
|
|
20250414,120300,845058040,9750,9750,9750,9750,2
|
|
20250414,120200,845038540,9750,9760,9760,9710,593
|
|
20250414,120100,839267500,9800,9780,9800,9780,600
|
|
20250414,120000,833389500,9780,9790,9790,9780,233
|
|
20250414,115900,831110170,9780,9780,9780,9780,128
|
|
20250414,115800,829858330,9780,9770,9780,9770,16
|
|
20250414,115700,829701910,9770,9770,9770,9760,586
|
|
20250414,115600,823979690,9760,9750,9760,9750,96
|
|
20250414,115500,823043495,9750,9750,9750,9750,28
|
|
20250414,115400,822770495,9730,9780,9780,9730,659
|
|
20250414,115300,816342745,9780,9810,9810,9780,717
|
|
20250414,115200,809319655,9810,9810,9810,9810,273
|
|
20250414,115100,806641525,9820,9860,9860,9820,710
|
|
20250414,115000,799653265,9860,9850,9860,9850,229
|
|
20250414,114900,797396445,9850,9900,9900,9850,42
|
|
20250414,114800,796982245,9900,9860,9900,9860,56
|
|
20250414,114700,796430015,9850,9840,9850,9840,151
|
|
20250414,114600,794943275,9800,9820,9820,9800,1025
|
|
20250414,114500,784882895,9830,9850,9870,9830,973
|
|
20250414,114400,775290355,9850,9890,9910,9850,1187
|
|
20250414,114300,763560175,9910,9980,10000,9890,1566
|
|
20250414,114200,748009635,10010,10030,10030,9910,3772
|
|
20250414,114100,710441875,10030,9960,10040,9960,5700
|
|
20250414,114000,653484455,9960,9920,9960,9920,958
|
|
20250414,113900,643968485,9890,9890,9950,9890,2006
|
|
20250414,113800,624097945,9890,9850,9890,9850,3257
|
|
20250414,113700,591956865,9840,9820,9840,9820,398
|
|
20250414,113600,588040565,9840,9840,9840,9840,10
|
|
20250414,113500,587942165,9830,9770,9830,9770,1288
|
|
20250414,113400,575323545,9770,9770,9770,9770,48
|
|
20250414,113300,574854585,9780,9780,9780,9780,0
|
|
20250414,113200,574854585,9780,9780,9780,9780,0
|
|
20250414,113100,574854585,9780,9780,9780,9780,0
|
|
20250414,113000,574854585,9780,9750,9780,9750,4
|
|
20250414,112900,574815555,9780,9780,9780,9780,0
|
|
20250414,112800,574815555,9780,9780,9780,9780,1
|
|
20250414,112700,574805775,9770,9770,9770,9770,0
|
|
20250414,112600,574805775,9770,9770,9770,9770,534
|
|
20250414,112500,569588595,9770,9770,9770,9770,100
|
|
20250414,112400,568611595,9730,9780,9780,9730,470
|
|
20250414,112300,564030225,9780,9780,9780,9780,125
|
|
20250414,112200,562807725,9800,9800,9810,9790,1328
|
|
20250414,112100,549795585,9820,9820,9820,9820,0
|
|
20250414,112000,549795585,9820,9820,9820,9820,134
|
|
20250414,111900,548479705,9820,9820,9820,9820,97
|
|
20250414,111800,547527165,9820,9820,9820,9820,116
|
|
20250414,111700,546388045,9820,9850,9850,9820,17
|
|
20250414,111600,546220625,9850,9850,9850,9850,0
|
|
20250414,111500,546220625,9850,9850,9850,9850,410
|
|
20250414,111400,542182125,9850,9840,9850,9840,210
|
|
20250414,111300,540115705,9800,9800,9800,9800,0
|
|
20250414,111200,540115705,9800,9840,9840,9800,346
|
|
20250414,111100,536711105,9840,9840,9840,9840,87
|
|
20250414,111000,535855025,9840,9800,9840,9800,401
|
|
20250414,110900,531913185,9800,9790,9800,9790,434
|
|
20250414,110800,527659995,9840,9770,9840,9770,401
|
|
20250414,110700,523724685,9770,9750,9810,9740,1516
|
|
20250414,110600,508892515,9760,9760,9760,9760,13
|
|
20250414,110500,508765635,9740,9740,9740,9740,10
|
|
20250414,110400,508668235,9740,9740,9740,9740,0
|
|
20250414,110300,508668235,9740,9740,9740,9740,0
|
|
20250414,110200,508668235,9740,9740,9740,9740,30
|
|
20250414,110100,508376035,9740,9740,9740,9740,0
|
|
20250414,110000,508376035,9740,9740,9740,9740,0
|
|
20250414,105900,508376035,9740,9740,9740,9740,26
|
|
20250414,105800,508122795,9740,9780,9780,9740,4
|
|
20250414,105700,508083715,9780,9740,9780,9740,12
|
|
20250414,105600,507966795,9780,9780,9780,9780,0
|
|
20250414,105500,507966795,9780,9780,9780,9780,0
|
|
20250414,105400,507966795,9780,9780,9780,9780,1
|
|
20250414,105300,507957015,9780,9780,9780,9780,1
|
|
20250414,105200,507947235,9750,9750,9790,9750,111
|
|
20250414,105100,506864945,9740,9740,9740,9740,3
|
|
20250414,105000,506835725,9720,9800,9800,9720,109
|
|
20250414,104900,505775305,9730,9770,9820,9730,1606
|
|
20250414,104800,490055435,9770,9740,9770,9740,46
|
|
20250414,104700,489606105,9740,9700,9740,9690,156
|
|
20250414,104600,488092875,9700,9710,9710,9700,259
|
|
20250414,104500,485580475,9700,9700,9700,9700,3
|
|
20250414,104400,485551375,9740,9740,9740,9740,0
|
|
20250414,104300,485551375,9740,9740,9740,9740,0
|
|
20250414,104200,485551375,9740,9740,9740,9740,0
|
|
20250414,104100,485551375,9740,9740,9740,9740,1
|
|
20250414,104000,485541635,9740,9750,9750,9740,164
|
|
20250414,103900,483944175,9790,9790,9790,9790,1
|
|
20250414,103800,483934385,9740,9730,9790,9730,51
|
|
20250414,103700,483437615,9730,9720,9730,9720,575
|
|
20250414,103600,477843625,9720,9730,9730,9720,81
|
|
20250414,103500,477055645,9720,9710,9720,9710,20
|
|
20250414,103400,476861345,9700,9700,9700,9700,0
|
|
20250414,103300,476861345,9700,9700,9710,9700,82
|
|
20250414,103200,476065935,9700,9670,9700,9670,163
|
|
20250414,103100,474489035,9670,9670,9670,9670,124
|
|
20250414,103000,473289955,9670,9680,9680,9670,30
|
|
20250414,102900,472999825,9670,9660,9700,9660,92
|
|
20250414,102800,472107745,9660,9660,9660,9660,0
|
|
20250414,102700,472107745,9660,9660,9700,9650,157
|
|
20250414,102600,470591055,9670,9680,9680,9670,736
|
|
20250414,102500,463473865,9670,9670,9670,9670,0
|
|
20250414,102400,463473865,9670,9700,9700,9670,30
|
|
20250414,102300,463183615,9710,9710,9710,9710,0
|
|
20250414,102200,463183615,9710,9710,9710,9710,2
|
|
20250414,102100,463164195,9700,9700,9700,9700,50
|
|
20250414,102000,462679195,9690,9690,9690,9690,0
|
|
20250414,101900,462679195,9690,9690,9700,9690,1568
|
|
20250414,101800,447473495,9650,9650,9650,9650,15
|
|
20250414,101700,447328745,9650,9650,9650,9650,13
|
|
20250414,101600,447203295,9630,9630,9630,9630,20
|
|
20250414,101500,447010695,9650,9650,9650,9650,90
|
|
20250414,101400,446142195,9650,9670,9680,9650,170
|
|
20250414,101300,444498495,9680,9680,9680,9680,1
|
|
20250414,101200,444488815,9650,9650,9650,9650,0
|
|
20250414,101100,444488815,9650,9650,9650,9650,0
|
|
20250414,101000,444488815,9650,9650,9650,9650,0
|
|
20250414,100900,444488815,9650,9650,9650,9650,29
|
|
20250414,100800,444208965,9650,9650,9650,9650,108
|
|
20250414,100700,443166765,9650,9630,9650,9630,2
|
|
20250414,100600,443147485,9630,9640,9650,9630,750
|
|
20250414,100500,435922235,9650,9650,9650,9650,118
|
|
20250414,100400,434783535,9650,9650,9650,9650,198
|
|
20250414,100300,432872835,9640,9660,9660,9640,160
|
|
20250414,100200,431328875,9690,9650,9690,9650,4
|
|
20250414,100100,431290155,9650,9640,9650,9640,58
|
|
20250414,100000,430730935,9650,9650,9650,9650,9
|
|
20250414,095900,430644085,9650,9680,9680,9640,108
|
|
20250414,095800,429601885,9670,9670,9700,9670,816
|
|
20250414,095700,421711135,9670,9670,9670,9670,16
|
|
20250414,095600,421556415,9700,9700,9700,9690,33
|
|
20250414,095500,421236325,9670,9670,9670,9670,9
|
|
20250414,095400,421149295,9690,9690,9690,9690,0
|
|
20250414,095300,421149295,9690,9640,9690,9640,35
|
|
20250414,095200,420811645,9640,9640,9640,9640,1214
|
|
20250414,095100,409108685,9640,9640,9640,9640,425
|
|
20250414,095000,405011685,9640,9640,9720,9640,30
|
|
20250414,094900,404722405,9640,9670,9670,9640,407
|
|
20250414,094800,400795875,9640,9690,9690,9640,724
|
|
20250414,094700,393798285,9740,9740,9740,9740,1288
|
|
20250414,094600,381253165,9700,9700,9700,9680,947
|
|
20250414,094500,372068515,9700,9700,9700,9700,0
|
|
20250414,094400,372068515,9700,9690,9700,9690,321
|
|
20250414,094300,368957975,9690,9730,9730,9690,156
|
|
20250414,094200,367445095,9760,9760,9760,9760,1
|
|
20250414,094100,367435335,9740,9760,9770,9740,105
|
|
20250414,094000,366410525,9810,9820,9820,9810,2
|
|
20250414,093900,366390895,9690,9810,9820,9690,1309
|
|
20250414,093800,353588555,9820,9810,9820,9800,75
|
|
20250414,093700,352852775,9800,9760,9800,9760,441
|
|
20250414,093600,348544275,9760,9760,9760,9690,3
|
|
20250414,093500,348515065,9690,9710,9710,9690,379
|
|
20250414,093400,344840395,9690,9730,9730,9690,129
|
|
20250414,093300,343585605,9730,9730,9730,9730,5
|
|
20250414,093200,343536955,9690,9740,9750,9690,165
|
|
20250414,093100,341937355,9670,9720,9720,9670,408
|
|
20250414,093000,337985315,9760,9760,9760,9760,37
|
|
20250414,092900,337624195,9770,9740,9770,9740,21
|
|
20250414,092800,337419165,9740,9740,9740,9740,1
|
|
20250414,092700,337409425,9670,9670,9670,9670,623
|
|
20250414,092600,331385015,9640,9670,9670,9640,424
|
|
20250414,092500,327290075,9670,9680,9680,9670,977
|
|
20250414,092400,317837165,9670,9680,9680,9670,293
|
|
20250414,092300,315001225,9680,9710,9710,9680,629
|
|
20250414,092200,308901805,9730,9755,9760,9730,168
|
|
20250414,092100,307263120,9750,9750,9780,9730,243
|
|
20250414,092000,304892470,9750,9740,9790,9740,213
|
|
20250414,091900,302808730,9720,9690,9720,9680,249
|
|
20250414,091800,300393930,9810,9770,9820,9670,659
|
|
20250414,091700,293971360,9840,9770,9840,9750,1199
|
|
20250414,091600,282253390,9770,9750,9770,9750,52
|
|
20250414,091500,281746270,9770,9670,9770,9670,1457
|
|
20250414,091400,267570540,9670,9620,9670,9620,4875
|
|
20250414,091300,220659420,9620,9600,9620,9600,530
|
|
20250414,091200,215565400,9610,9580,9610,9580,227
|
|
20250414,091100,213389190,9580,9640,9640,9580,364
|
|
20250414,091000,209890400,9630,9550,9630,9550,5770
|
|
20250414,090900,154690490,9550,9530,9550,9520,644
|
|
20250414,090800,148544180,9540,9550,9550,9540,1070
|
|
20250414,090700,138327560,9550,9530,9550,9530,1852
|
|
20250414,090600,120659080,9530,9560,9560,9520,532
|
|
20250414,090500,115589420,9570,9520,9570,9510,439
|
|
20250414,090400,111396100,9540,9510,9540,9500,1297
|
|
20250414,090300,99048140,9540,9540,9540,9500,995
|
|
20250414,090200,89566260,9540,9450,9540,9420,876
|
|
20250414,090100,81275220,9510,9660,9680,9450,3453
|
|
20250414,090000,48172930,9660,9900,9900,9640,4720
|