658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,195500,543995180,9200,9200,9200,9200,1308
|
|
20250417,195400,543995180,9200,9200,9200,9200,0
|
|
20250417,195300,543995180,9200,9200,9200,9200,0
|
|
20250417,195200,543995180,9200,9200,9200,9200,0
|
|
20250417,195100,543995180,9200,9200,9200,9200,0
|
|
20250417,195000,543995180,9200,9200,9200,9200,0
|
|
20250417,194900,543995180,9200,9200,9200,9200,0
|
|
20250417,194800,543995180,9200,9200,9200,9200,0
|
|
20250417,194700,543995180,9200,9200,9200,9200,0
|
|
20250417,194600,543995180,9200,9200,9200,9200,0
|
|
20250417,194500,543995180,9200,9200,9200,9200,0
|
|
20250417,194400,543995180,9200,9200,9200,9200,0
|
|
20250417,194300,543995180,9200,9200,9200,9200,0
|
|
20250417,194200,543995180,9200,9200,9200,9200,0
|
|
20250417,194100,543995180,9200,9200,9200,9200,0
|
|
20250417,194000,543995180,9200,9200,9200,9200,0
|
|
20250417,193900,543995180,9200,9200,9200,9200,0
|
|
20250417,193800,543995180,9200,9200,9200,9200,0
|
|
20250417,193700,543995180,9200,9200,9200,9200,0
|
|
20250417,193600,543995180,9200,9200,9200,9200,0
|
|
20250417,193500,543995180,9200,9200,9200,9200,0
|
|
20250417,193400,543995180,9200,9200,9200,9200,0
|
|
20250417,193300,543995180,9200,9200,9200,9200,0
|
|
20250417,193200,543995180,9200,9200,9200,9200,0
|
|
20250417,193100,543995180,9200,9200,9200,9200,0
|
|
20250417,193000,543995180,9200,9200,9200,9200,0
|
|
20250417,192900,543995180,9200,9200,9200,9200,0
|
|
20250417,192800,543995180,9200,9200,9200,9200,0
|
|
20250417,192700,543995180,9200,9200,9200,9200,0
|
|
20250417,192600,543995180,9200,9200,9200,9200,0
|
|
20250417,192500,543995180,9200,9200,9200,9200,1308
|
|
20250417,192400,543995180,9200,9200,9200,9200,0
|
|
20250417,192300,543995180,9200,9200,9200,9200,0
|
|
20250417,192200,543995180,9200,9200,9200,9200,0
|
|
20250417,192100,543995180,9200,9200,9200,9200,0
|
|
20250417,192000,543995180,9200,9200,9200,9200,0
|
|
20250417,191900,543995180,9200,9200,9200,9200,0
|
|
20250417,191800,543995180,9200,9200,9200,9200,0
|
|
20250417,191700,543995180,9200,9200,9200,9200,0
|
|
20250417,191600,543995180,9200,9200,9200,9200,0
|
|
20250417,191500,543995180,9200,9200,9200,9200,0
|
|
20250417,191400,543995180,9200,9200,9200,9200,0
|
|
20250417,191300,543995180,9200,9200,9200,9200,0
|
|
20250417,191200,543995180,9200,9200,9200,9200,0
|
|
20250417,191100,543995180,9200,9200,9200,9200,0
|
|
20250417,191000,543995180,9200,9200,9200,9200,0
|
|
20250417,190900,543995180,9200,9200,9200,9200,0
|
|
20250417,190800,543995180,9200,9200,9200,9200,0
|
|
20250417,190700,543995180,9200,9200,9200,9200,0
|
|
20250417,190600,543995180,9200,9200,9200,9200,0
|
|
20250417,190500,543995180,9200,9200,9200,9200,0
|
|
20250417,190400,543995180,9200,9200,9200,9200,0
|
|
20250417,190300,543995180,9200,9200,9200,9200,0
|
|
20250417,190200,543995180,9200,9200,9200,9200,0
|
|
20250417,190100,543995180,9200,9200,9200,9200,0
|
|
20250417,190000,543995180,9200,9200,9200,9200,0
|
|
20250417,185900,543995180,9200,9200,9200,9200,0
|
|
20250417,185800,543995180,9200,9200,9200,9200,0
|
|
20250417,185700,543995180,9200,9200,9200,9200,0
|
|
20250417,185600,543995180,9200,9200,9200,9200,0
|
|
20250417,185500,543995180,9200,9200,9200,9200,1308
|
|
20250417,185400,543995180,9200,9200,9200,9200,0
|
|
20250417,185300,543995180,9200,9200,9200,9200,0
|
|
20250417,185200,543995180,9200,9200,9200,9200,0
|
|
20250417,185100,543995180,9200,9200,9200,9200,0
|
|
20250417,185000,543995180,9200,9200,9200,9200,0
|
|
20250417,184900,543995180,9200,9200,9200,9200,0
|
|
20250417,184800,543995180,9200,9200,9200,9200,0
|
|
20250417,184700,543995180,9200,9200,9200,9200,0
|
|
20250417,184600,543995180,9200,9200,9200,9200,0
|
|
20250417,184500,543995180,9200,9200,9200,9200,0
|
|
20250417,184400,543995180,9200,9200,9200,9200,0
|
|
20250417,184300,543995180,9200,9200,9200,9200,0
|
|
20250417,184200,543995180,9200,9200,9200,9200,0
|
|
20250417,184100,543995180,9200,9200,9200,9200,0
|
|
20250417,184000,543995180,9200,9200,9200,9200,0
|
|
20250417,183900,543995180,9200,9200,9200,9200,0
|
|
20250417,183800,543995180,9200,9200,9200,9200,0
|
|
20250417,183700,543995180,9200,9200,9200,9200,0
|
|
20250417,183600,543995180,9200,9200,9200,9200,0
|
|
20250417,183500,543995180,9200,9200,9200,9200,0
|
|
20250417,183400,543995180,9200,9200,9200,9200,0
|
|
20250417,183300,543995180,9200,9200,9200,9200,0
|
|
20250417,183200,543995180,9200,9200,9200,9200,0
|
|
20250417,183100,543995180,9200,9200,9200,9200,0
|
|
20250417,183000,543995180,9200,9200,9200,9200,0
|
|
20250417,182900,543995180,9200,9200,9200,9200,0
|
|
20250417,182800,543995180,9200,9200,9200,9200,0
|
|
20250417,182700,543995180,9200,9200,9200,9200,0
|
|
20250417,182600,543995180,9200,9200,9200,9200,0
|
|
20250417,182500,543995180,9200,9200,9200,9200,1308
|
|
20250417,182400,543995180,9200,9200,9200,9200,0
|
|
20250417,182300,543995180,9200,9200,9200,9200,0
|
|
20250417,182200,543995180,9200,9200,9200,9200,0
|
|
20250417,182100,543995180,9200,9200,9200,9200,0
|
|
20250417,182000,543995180,9200,9200,9200,9200,0
|
|
20250417,181900,543995180,9200,9200,9200,9200,0
|
|
20250417,181800,543995180,9200,9200,9200,9200,0
|
|
20250417,181700,543995180,9200,9200,9200,9200,0
|
|
20250417,181600,543995180,9200,9200,9200,9200,0
|
|
20250417,181500,543995180,9200,9200,9200,9200,0
|
|
20250417,181400,543995180,9200,9200,9200,9200,0
|
|
20250417,181300,543995180,9200,9200,9200,9200,0
|
|
20250417,181200,543995180,9200,9200,9200,9200,0
|
|
20250417,181100,543995180,9200,9200,9200,9200,0
|
|
20250417,181000,543995180,9200,9200,9200,9200,0
|
|
20250417,180900,543995180,9200,9200,9200,9200,0
|
|
20250417,180800,543995180,9200,9200,9200,9200,0
|
|
20250417,180700,543995180,9200,9200,9200,9200,0
|
|
20250417,180600,543995180,9200,9200,9200,9200,0
|
|
20250417,180500,543995180,9200,9200,9200,9200,0
|
|
20250417,180400,543995180,9200,9200,9200,9200,0
|
|
20250417,180300,543995180,9200,9200,9200,9200,0
|
|
20250417,180200,543995180,9200,9200,9200,9200,0
|
|
20250417,180100,543995180,9200,9200,9200,9200,0
|
|
20250417,180000,543995180,9200,9200,9200,9200,0
|
|
20250417,175900,543995180,9200,9200,9200,9200,0
|
|
20250417,175800,543995180,9200,9200,9200,9200,0
|
|
20250417,175700,543995180,9200,9200,9200,9200,0
|
|
20250417,175600,543995180,9200,9200,9200,9200,0
|
|
20250417,175500,543995180,9200,9200,9200,9200,1308
|
|
20250417,175400,543995180,9200,9200,9200,9200,0
|
|
20250417,175300,543995180,9200,9200,9200,9200,0
|
|
20250417,175200,543995180,9200,9200,9200,9200,0
|
|
20250417,175100,543995180,9200,9200,9200,9200,0
|
|
20250417,175000,543995180,9200,9200,9200,9200,0
|
|
20250417,174900,543995180,9200,9200,9200,9200,0
|
|
20250417,174800,543995180,9200,9200,9200,9200,0
|
|
20250417,174700,543995180,9200,9200,9200,9200,0
|
|
20250417,174600,543995180,9200,9200,9200,9200,0
|
|
20250417,174500,543995180,9200,9200,9200,9200,0
|
|
20250417,174400,543995180,9200,9200,9200,9200,0
|
|
20250417,174300,543995180,9200,9200,9200,9200,0
|
|
20250417,174200,543995180,9200,9200,9200,9200,0
|
|
20250417,174100,543995180,9200,9200,9200,9200,0
|
|
20250417,174000,543995180,9200,9200,9200,9200,0
|
|
20250417,173900,543995180,9200,9200,9200,9200,0
|
|
20250417,173800,543995180,9200,9200,9200,9200,0
|
|
20250417,173700,543995180,9200,9200,9200,9200,0
|
|
20250417,173600,543995180,9200,9200,9200,9200,0
|
|
20250417,173500,543995180,9200,9200,9200,9200,0
|
|
20250417,173400,543995180,9200,9200,9200,9200,0
|
|
20250417,173300,543995180,9200,9200,9200,9200,0
|
|
20250417,173200,543995180,9200,9200,9200,9200,0
|
|
20250417,173100,543995180,9200,9200,9200,9200,0
|
|
20250417,173000,543995180,9200,9200,9200,9200,0
|
|
20250417,172900,543995180,9200,9200,9200,9200,0
|
|
20250417,172800,543995180,9200,9200,9200,9200,0
|
|
20250417,172700,543995180,9200,9200,9200,9200,0
|
|
20250417,172600,543995180,9200,9200,9200,9200,0
|
|
20250417,172500,543995180,9200,9200,9200,9200,1308
|
|
20250417,172400,543995180,9200,9200,9200,9200,0
|
|
20250417,172300,543995180,9200,9200,9200,9200,0
|
|
20250417,172200,543995180,9200,9200,9200,9200,0
|
|
20250417,172100,543995180,9200,9200,9200,9200,0
|
|
20250417,172000,543995180,9200,9200,9200,9200,0
|
|
20250417,171900,543995180,9200,9200,9200,9200,0
|
|
20250417,171800,543995180,9200,9200,9200,9200,0
|
|
20250417,171700,543995180,9200,9200,9200,9200,0
|
|
20250417,171600,543995180,9200,9200,9200,9200,0
|
|
20250417,171500,543995180,9200,9200,9200,9200,0
|
|
20250417,171400,543995180,9200,9200,9200,9200,0
|
|
20250417,171300,543995180,9200,9200,9200,9200,0
|
|
20250417,171200,543995180,9200,9200,9200,9200,0
|
|
20250417,171100,543995180,9200,9200,9200,9200,0
|
|
20250417,171000,543995180,9200,9200,9200,9200,0
|
|
20250417,170900,543995180,9200,9200,9200,9200,0
|
|
20250417,170800,543995180,9200,9200,9200,9200,0
|
|
20250417,170700,543995180,9200,9200,9200,9200,0
|
|
20250417,170600,543995180,9200,9200,9200,9200,0
|
|
20250417,170500,543995180,9200,9200,9200,9200,0
|
|
20250417,170400,543995180,9200,9200,9200,9200,0
|
|
20250417,170300,543995180,9200,9200,9200,9200,0
|
|
20250417,170200,543995180,9200,9200,9200,9200,0
|
|
20250417,170100,543995180,9200,9200,9200,9200,0
|
|
20250417,170000,543995180,9200,9200,9200,9200,0
|
|
20250417,165900,543995180,9200,9200,9200,9200,0
|
|
20250417,165800,543995180,9200,9200,9200,9200,0
|
|
20250417,165700,543995180,9200,9200,9200,9200,0
|
|
20250417,165600,543995180,9200,9200,9200,9200,0
|
|
20250417,165500,543995180,9200,9200,9200,9200,1308
|
|
20250417,165400,543995180,9200,9200,9200,9200,0
|
|
20250417,165300,543995180,9200,9200,9200,9200,0
|
|
20250417,165200,543995180,9200,9200,9200,9200,0
|
|
20250417,165100,543995180,9200,9200,9200,9200,0
|
|
20250417,165000,543995180,9200,9200,9200,9200,0
|
|
20250417,164900,543995180,9200,9200,9200,9200,0
|
|
20250417,164800,543995180,9200,9200,9200,9200,0
|
|
20250417,164700,543995180,9200,9200,9200,9200,0
|
|
20250417,164600,543995180,9200,9200,9200,9200,0
|
|
20250417,164500,543995180,9200,9200,9200,9200,0
|
|
20250417,164400,543995180,9200,9200,9200,9200,0
|
|
20250417,164300,543995180,9200,9200,9200,9200,0
|
|
20250417,164200,543995180,9200,9200,9200,9200,0
|
|
20250417,164100,543995180,9200,9200,9200,9200,0
|
|
20250417,164000,543995180,9200,9200,9200,9200,0
|
|
20250417,163900,543995180,9200,9200,9200,9200,0
|
|
20250417,163800,543995180,9200,9200,9200,9200,0
|
|
20250417,163700,543995180,9200,9200,9200,9200,0
|
|
20250417,163600,543995180,9200,9200,9200,9200,0
|
|
20250417,163500,543995180,9200,9200,9200,9200,0
|
|
20250417,163400,543995180,9200,9200,9200,9200,0
|
|
20250417,163300,543995180,9200,9200,9200,9200,0
|
|
20250417,163200,543995180,9200,9200,9200,9200,0
|
|
20250417,163100,543995180,9200,9200,9200,9200,0
|
|
20250417,163000,543995180,9200,9200,9200,9200,0
|
|
20250417,162900,543995180,9200,9200,9200,9200,0
|
|
20250417,162800,543995180,9200,9200,9200,9200,0
|
|
20250417,162700,543995180,9200,9200,9200,9200,0
|
|
20250417,162600,543995180,9200,9200,9200,9200,0
|
|
20250417,162500,543995180,9200,9200,9200,9200,1308
|
|
20250417,162400,543995180,9200,9200,9200,9200,0
|
|
20250417,162300,543995180,9200,9200,9200,9200,0
|
|
20250417,162200,543995180,9200,9200,9200,9200,0
|
|
20250417,162100,543995180,9200,9200,9200,9200,0
|
|
20250417,162000,543995180,9200,9200,9200,9200,0
|
|
20250417,161900,543995180,9200,9200,9200,9200,0
|
|
20250417,161800,543995180,9200,9200,9200,9200,0
|
|
20250417,161700,543995180,9200,9200,9200,9200,0
|
|
20250417,161600,543995180,9200,9200,9200,9200,0
|
|
20250417,161500,543995180,9200,9200,9200,9200,0
|
|
20250417,161400,543995180,9200,9200,9200,9200,0
|
|
20250417,161300,543995180,9200,9200,9200,9200,0
|
|
20250417,161200,543995180,9200,9200,9200,9200,0
|
|
20250417,161100,543995180,9200,9200,9200,9200,0
|
|
20250417,161000,543995180,9200,9200,9200,9200,0
|
|
20250417,160900,543995180,9200,9200,9200,9200,0
|
|
20250417,160800,543995180,9200,9200,9200,9200,0
|
|
20250417,160700,543995180,9200,9200,9200,9200,0
|
|
20250417,160600,543995180,9200,9200,9200,9200,0
|
|
20250417,160500,543995180,9200,9200,9200,9200,0
|
|
20250417,160400,543995180,9200,9200,9200,9200,0
|
|
20250417,160300,543995180,9200,9200,9200,9200,0
|
|
20250417,160200,543995180,9200,9200,9200,9200,0
|
|
20250417,160100,543995180,9200,9200,9200,9200,0
|
|
20250417,160000,543995180,9200,9200,9200,9200,0
|
|
20250417,155900,543995180,9200,9200,9200,9200,0
|
|
20250417,155800,543995180,9200,9200,9200,9200,0
|
|
20250417,155700,543995180,9200,9200,9200,9200,0
|
|
20250417,155600,543995180,9200,9200,9200,9200,0
|
|
20250417,155500,543995180,9200,9200,9200,9200,1308
|
|
20250417,155400,543995180,9200,9200,9200,9200,0
|
|
20250417,155300,543995180,9200,9200,9200,9200,0
|
|
20250417,155200,543995180,9200,9200,9200,9200,0
|
|
20250417,155100,543995180,9200,9200,9200,9200,0
|
|
20250417,155000,543995180,9200,9200,9200,9200,0
|
|
20250417,154900,543995180,9200,9200,9200,9200,0
|
|
20250417,154800,543995180,9200,9200,9200,9200,0
|
|
20250417,154700,543995180,9200,9200,9200,9200,0
|
|
20250417,154600,543995180,9200,9200,9200,9200,0
|
|
20250417,154500,543995180,9200,9200,9200,9200,0
|
|
20250417,154400,543995180,9200,9200,9200,9200,0
|
|
20250417,154300,543995180,9200,9200,9200,9200,0
|
|
20250417,154200,543995180,9200,9200,9200,9200,0
|
|
20250417,154100,543995180,9200,9200,9200,9200,0
|
|
20250417,154000,543995180,9200,9200,9200,9200,0
|
|
20250417,153900,543995180,9200,9200,9200,9200,0
|
|
20250417,153800,543995180,9200,9200,9200,9200,0
|
|
20250417,153700,543995180,9200,9200,9200,9200,0
|
|
20250417,153600,543995180,9200,9200,9200,9200,0
|
|
20250417,153500,543995180,9200,9200,9200,9200,0
|
|
20250417,153400,543995180,9200,9200,9200,9200,0
|
|
20250417,153300,543995180,9200,9200,9200,9200,0
|
|
20250417,153200,543995180,9200,9200,9200,9200,0
|
|
20250417,153100,543995180,9200,9200,9200,9200,0
|
|
20250417,153000,543995180,9200,9200,9200,9200,1308
|
|
20250417,152900,531961580,9210,9210,9210,9210,0
|
|
20250417,152800,531961580,9210,9210,9210,9210,0
|
|
20250417,152700,531961580,9210,9210,9210,9210,0
|
|
20250417,152600,531961580,9210,9210,9210,9210,0
|
|
20250417,152500,531961580,9210,9210,9210,9210,0
|
|
20250417,152400,531961580,9210,9210,9210,9210,0
|
|
20250417,152300,531961580,9210,9210,9210,9210,0
|
|
20250417,152200,531961580,9210,9210,9210,9210,0
|
|
20250417,152100,531961580,9210,9210,9210,9210,0
|
|
20250417,152000,531961580,9210,9210,9210,9210,0
|
|
20250417,151900,531961580,9210,9230,9230,9210,109
|
|
20250417,151800,530956550,9240,9240,9240,9240,37
|
|
20250417,151700,530614670,9250,9260,9260,9250,38
|
|
20250417,151600,530263160,9220,9230,9280,9220,273
|
|
20250417,151500,527739660,9210,9210,9210,9210,101
|
|
20250417,151400,526809450,9210,9210,9210,9210,0
|
|
20250417,151300,526809450,9210,9220,9230,9200,1003
|
|
20250417,151200,517573540,9230,9250,9250,9230,66
|
|
20250417,151100,516963980,9230,9230,9230,9230,200
|
|
20250417,151000,515117980,9230,9250,9250,9230,259
|
|
20250417,150900,512727380,9220,9230,9240,9220,424
|
|
20250417,150800,508816170,9240,9240,9240,9240,45
|
|
20250417,150700,508400370,9250,9270,9270,9250,923
|
|
20250417,150600,499852200,9290,9290,9290,9290,50
|
|
20250417,150500,499387700,9290,9280,9290,9280,30
|
|
20250417,150400,499109020,9280,9280,9280,9280,1
|
|
20250417,150300,499099740,9300,9290,9300,9270,2001
|
|
20250417,150200,480540470,9300,9300,9300,9300,84
|
|
20250417,150100,479759270,9310,9300,9310,9300,102
|
|
20250417,150000,478810450,9290,9290,9290,9290,0
|
|
20250417,145900,478810450,9290,9290,9290,9290,0
|
|
20250417,145800,478810450,9290,9300,9300,9290,82
|
|
20250417,145700,478048660,9290,9290,9290,9290,103
|
|
20250417,145600,477091790,9290,9290,9300,9290,462
|
|
20250417,145500,472799260,9290,9290,9290,9290,10
|
|
20250417,145400,472706360,9300,9300,9300,9300,200
|
|
20250417,145300,470846360,9300,9290,9300,9290,401
|
|
20250417,145200,467121060,9290,9290,9290,9290,272
|
|
20250417,145100,464594180,9290,9280,9290,9280,25
|
|
20250417,145000,464362020,9280,9280,9280,9280,1
|
|
20250417,144900,464352740,9270,9290,9290,9270,3
|
|
20250417,144800,464324910,9290,9290,9290,9290,36
|
|
20250417,144700,463990470,9290,9290,9290,9290,370
|
|
20250417,144600,460553170,9290,9290,9290,9290,0
|
|
20250417,144500,460553170,9290,9290,9290,9290,3
|
|
20250417,144400,460525300,9290,9270,9290,9270,21
|
|
20250417,144300,460330610,9290,9290,9290,9290,30
|
|
20250417,144200,460051910,9290,9290,9290,9290,0
|
|
20250417,144100,460051910,9290,9260,9290,9260,12
|
|
20250417,144000,459940760,9290,9260,9290,9260,153
|
|
20250417,143900,458522360,9260,9260,9260,9260,275
|
|
20250417,143800,455975860,9260,9285,9285,9260,1690
|
|
20250417,143700,440323740,9300,9300,9300,9300,0
|
|
20250417,143600,440323740,9300,9270,9300,9270,45
|
|
20250417,143500,439906560,9270,9270,9270,9270,175
|
|
20250417,143400,438284310,9290,9290,9290,9290,37
|
|
20250417,143300,437940580,9300,9300,9300,9300,1
|
|
20250417,143200,437931280,9290,9290,9290,9290,66
|
|
20250417,143100,437318140,9300,9290,9300,9290,21
|
|
20250417,143000,437122940,9290,9290,9290,9290,140
|
|
20250417,142900,435822340,9290,9290,9290,9290,1
|
|
20250417,142800,435813050,9300,9300,9300,9300,0
|
|
20250417,142700,435813050,9300,9300,9300,9300,10
|
|
20250417,142600,435720050,9300,9300,9300,9300,0
|
|
20250417,142500,435720050,9300,9300,9300,9270,3
|
|
20250417,142400,435692180,9290,9270,9290,9270,390
|
|
20250417,142300,432076480,9300,9300,9300,9300,0
|
|
20250417,142200,432076480,9300,9300,9300,9300,171
|
|
20250417,142100,430486180,9300,9300,9300,9300,0
|
|
20250417,142000,430486180,9300,9300,9300,9300,0
|
|
20250417,141900,430486180,9300,9300,9300,9300,20
|
|
20250417,141800,430300180,9300,9300,9300,9300,0
|
|
20250417,141700,430300180,9300,9300,9300,9300,13
|
|
20250417,141600,430179280,9300,9300,9300,9300,0
|
|
20250417,141500,430179280,9300,9260,9300,9260,101
|
|
20250417,141400,429243980,9260,9290,9300,9260,316
|
|
20250417,141300,426314910,9290,9290,9290,9290,0
|
|
20250417,141200,426314910,9290,9280,9290,9280,203
|
|
20250417,141100,424430640,9260,9260,9260,9260,0
|
|
20250417,141000,424430640,9260,9280,9280,9260,78
|
|
20250417,140900,423707800,9280,9280,9280,9280,1
|
|
20250417,140800,423698520,9250,9250,9250,9250,0
|
|
20250417,140700,423698520,9250,9260,9260,9250,150
|
|
20250417,140600,422310000,9280,9280,9280,9280,0
|
|
20250417,140500,422310000,9280,9280,9280,9280,1
|
|
20250417,140400,422300720,9280,9280,9280,9280,0
|
|
20250417,140300,422300720,9280,9280,9280,9280,0
|
|
20250417,140200,422300720,9280,9280,9280,9280,0
|
|
20250417,140100,422300720,9280,9280,9280,9280,0
|
|
20250417,140000,422300720,9280,9280,9280,9280,0
|
|
20250417,135900,422300720,9280,9280,9280,9280,0
|
|
20250417,135800,422300720,9280,9280,9280,9280,7
|
|
20250417,135700,422235760,9280,9280,9280,9280,18
|
|
20250417,135600,422068720,9280,9280,9280,9280,0
|
|
20250417,135500,422068720,9280,9260,9280,9260,300
|
|
20250417,135400,419290700,9280,9280,9280,9280,0
|
|
20250417,135300,419290700,9280,9280,9280,9280,50
|
|
20250417,135200,418826700,9280,9280,9280,9280,1
|
|
20250417,135100,418817420,9220,9220,9220,9220,255
|
|
20250417,135000,416466320,9220,9240,9240,9220,184
|
|
20250417,134900,414768720,9250,9250,9250,9250,210
|
|
20250417,134800,412826220,9250,9250,9250,9250,0
|
|
20250417,134700,412826220,9250,9260,9260,9250,100
|
|
20250417,134600,411901120,9260,9260,9260,9260,0
|
|
20250417,134500,411901120,9260,9250,9260,9250,591
|
|
20250417,134400,406433960,9260,9260,9260,9260,109
|
|
20250417,134300,405424620,9280,9280,9280,9280,157
|
|
20250417,134200,403967660,9290,9320,9320,9290,86
|
|
20250417,134100,403168350,9320,9320,9320,9320,0
|
|
20250417,134000,403168350,9320,9320,9320,9320,0
|
|
20250417,133900,403168350,9320,9320,9320,9320,0
|
|
20250417,133800,403168350,9320,9320,9320,9320,0
|
|
20250417,133700,403168350,9320,9320,9320,9320,2
|
|
20250417,133600,403149710,9340,9340,9340,9340,0
|
|
20250417,133500,403149710,9340,9340,9340,9340,0
|
|
20250417,133400,403149710,9340,9280,9350,9280,1187
|
|
20250417,133300,392087030,9280,9250,9280,9250,2
|
|
20250417,133200,392068500,9290,9290,9290,9290,0
|
|
20250417,133100,392068500,9290,9280,9290,9230,55
|
|
20250417,133000,391558140,9280,9280,9280,9280,0
|
|
20250417,132900,391558140,9280,9280,9280,9280,50
|
|
20250417,132800,391094140,9280,9280,9280,9280,0
|
|
20250417,132700,391094140,9280,9280,9280,9280,0
|
|
20250417,132600,391094140,9280,9300,9300,9220,248
|
|
20250417,132500,388800770,9300,9290,9300,9290,39
|
|
20250417,132400,388438180,9300,9300,9300,9300,0
|
|
20250417,132300,388438180,9300,9290,9300,9290,342
|
|
20250417,132200,385260920,9290,9260,9290,9260,750
|
|
20250417,132100,378312080,9230,9220,9230,9210,92
|
|
20250417,132000,377464040,9220,9220,9220,9220,7
|
|
20250417,131900,377399500,9230,9230,9230,9230,0
|
|
20250417,131800,377399500,9230,9230,9230,9230,3
|
|
20250417,131700,377371810,9240,9240,9240,9240,536
|
|
20250417,131600,372419170,9240,9240,9240,9240,0
|
|
20250417,131500,372419170,9240,9240,9240,9240,0
|
|
20250417,131400,372419170,9240,9270,9270,9240,176
|
|
20250417,131300,370791020,9260,9260,9260,9260,266
|
|
20250417,131200,368327860,9250,9250,9260,9250,24
|
|
20250417,131100,368105640,9250,9250,9250,9250,65
|
|
20250417,131000,367504390,9250,9250,9250,9250,0
|
|
20250417,130900,367504390,9250,9245,9250,9245,219
|
|
20250417,130800,365478890,9250,9250,9250,9250,18
|
|
20250417,130700,365312390,9250,9260,9270,9250,65
|
|
20250417,130600,364710580,9260,9260,9260,9260,20
|
|
20250417,130500,364525380,9260,9260,9260,9260,8
|
|
20250417,130400,364451300,9240,9210,9250,9210,1130
|
|
20250417,130300,354007160,9210,9210,9210,9210,0
|
|
20250417,130200,354007160,9210,9210,9210,9210,0
|
|
20250417,130100,354007160,9210,9210,9210,9210,0
|
|
20250417,130000,354007160,9210,9210,9210,9210,0
|
|
20250417,125900,354007160,9210,9210,9210,9210,20
|
|
20250417,125800,353822960,9210,9210,9210,9210,16
|
|
20250417,125700,353675600,9220,9220,9220,9220,0
|
|
20250417,125600,353675600,9220,9220,9220,9220,0
|
|
20250417,125500,353675600,9220,9220,9220,9220,0
|
|
20250417,125400,353675600,9220,9220,9220,9220,0
|
|
20250417,125300,353675600,9220,9210,9220,9210,300
|
|
20250417,125200,350910190,9210,9210,9210,9210,30
|
|
20250417,125100,350633890,9220,9220,9220,9220,0
|
|
20250417,125000,350633890,9220,9220,9220,9220,2
|
|
20250417,124900,350615450,9180,9215,9215,9180,130
|
|
20250417,124800,349419950,9215,9215,9215,9215,20
|
|
20250417,124700,349235650,9210,9210,9210,9210,6
|
|
20250417,124600,349180390,9210,9210,9210,9210,12
|
|
20250417,124500,349069870,9200,9200,9200,9200,0
|
|
20250417,124400,349069870,9200,9200,9200,9200,355
|
|
20250417,124300,345803870,9200,9200,9200,9200,5
|
|
20250417,124200,345757870,9200,9200,9200,9200,0
|
|
20250417,124100,345757870,9200,9190,9200,9190,379
|
|
20250417,124000,342271150,9190,9190,9190,9190,2
|
|
20250417,123900,342252770,9200,9200,9200,9200,0
|
|
20250417,123800,342252770,9200,9200,9200,9200,125
|
|
20250417,123700,341102770,9210,9210,9210,9210,26
|
|
20250417,123600,340863310,9220,9220,9220,9220,0
|
|
20250417,123500,340863310,9220,9220,9220,9220,0
|
|
20250417,123400,340863310,9220,9220,9220,9220,0
|
|
20250417,123300,340863310,9220,9220,9220,9220,0
|
|
20250417,123200,340863310,9220,9220,9220,9220,54
|
|
20250417,123100,340365430,9210,9210,9210,9210,10
|
|
20250417,123000,340273330,9230,9230,9230,9230,123
|
|
20250417,122900,339138040,9230,9230,9230,9230,0
|
|
20250417,122800,339138040,9230,9230,9230,9230,83
|
|
20250417,122700,338371950,9230,9230,9230,9230,0
|
|
20250417,122600,338371950,9230,9230,9230,9230,0
|
|
20250417,122500,338371950,9230,9230,9230,9230,0
|
|
20250417,122400,338371950,9230,9230,9230,9230,1
|
|
20250417,122300,338362720,9230,9230,9230,9230,0
|
|
20250417,122200,338362720,9230,9230,9230,9230,145
|
|
20250417,122100,337024370,9230,9230,9240,9230,872
|
|
20250417,122000,328975710,9240,9240,9240,9240,0
|
|
20250417,121900,328975710,9240,9240,9240,9240,0
|
|
20250417,121800,328975710,9240,9240,9240,9240,438
|
|
20250417,121700,324928590,9240,9240,9240,9240,2
|
|
20250417,121600,324910110,9240,9260,9260,9240,49
|
|
20250417,121500,324456770,9260,9270,9300,9260,2226
|
|
20250417,121400,303794440,9260,9200,9260,9200,3233
|
|
20250417,121300,273930380,9185,9185,9185,9185,11
|
|
20250417,121200,273829345,9200,9190,9200,9190,536
|
|
20250417,121100,268898245,9200,9200,9200,9200,0
|
|
20250417,121000,268898245,9200,9200,9200,9200,0
|
|
20250417,120900,268898245,9200,9200,9200,9200,11
|
|
20250417,120800,268797045,9200,9200,9200,9200,506
|
|
20250417,120700,264141845,9200,9200,9200,9200,244
|
|
20250417,120600,261897045,9200,9180,9200,9180,350
|
|
20250417,120500,258681065,9180,9180,9180,9180,0
|
|
20250417,120400,258681065,9180,9180,9180,9180,10
|
|
20250417,120300,258589265,9180,9140,9180,9140,372
|
|
20250417,120200,255187585,9130,9130,9130,9130,10
|
|
20250417,120100,255096285,9130,9140,9140,9130,233
|
|
20250417,120000,252967315,9170,9170,9170,9170,1
|
|
20250417,115900,252958145,9140,9140,9140,9140,26
|
|
20250417,115800,252720505,9170,9130,9170,9130,103
|
|
20250417,115700,251776115,9140,9140,9140,9140,0
|
|
20250417,115600,251776115,9140,9140,9140,9140,100
|
|
20250417,115500,250862115,9140,9140,9140,9140,0
|
|
20250417,115400,250862115,9140,9140,9140,9140,35
|
|
20250417,115300,250542215,9140,9140,9180,9140,222
|
|
20250417,115200,248509645,9140,9150,9150,9140,201
|
|
20250417,115100,246672495,9140,9140,9140,9140,96
|
|
20250417,115000,245795055,9150,9150,9150,9150,1
|
|
20250417,114900,245785905,9140,9150,9150,9140,2
|
|
20250417,114800,245767615,9150,9150,9150,9150,2
|
|
20250417,114700,245749315,9180,9180,9180,9180,2
|
|
20250417,114600,245730955,9150,9150,9150,9150,0
|
|
20250417,114500,245730955,9150,9170,9180,9150,786
|
|
20250417,114400,238533815,9170,9170,9170,9170,11
|
|
20250417,114300,238432945,9160,9160,9160,9160,0
|
|
20250417,114200,238432945,9160,9160,9160,9160,0
|
|
20250417,114100,238432945,9160,9160,9160,9160,0
|
|
20250417,114000,238432945,9160,9160,9160,9160,1
|
|
20250417,113900,238423785,9150,9150,9150,9150,20
|
|
20250417,113800,238240785,9150,9150,9150,9150,10
|
|
20250417,113700,238149285,9150,9150,9150,9150,144
|
|
20250417,113600,236831685,9150,9150,9150,9150,0
|
|
20250417,113500,236831685,9150,9150,9150,9150,0
|
|
20250417,113400,236831685,9150,9150,9150,9150,0
|
|
20250417,113300,236831685,9150,9150,9150,9150,1
|
|
20250417,113200,236822535,9150,9150,9150,9150,0
|
|
20250417,113100,236822535,9150,9150,9150,9150,20
|
|
20250417,113000,236639535,9140,9140,9140,9140,0
|
|
20250417,112900,236639535,9140,9140,9140,9140,84
|
|
20250417,112800,235871775,9150,9150,9150,9150,16
|
|
20250417,112700,235725375,9150,9150,9150,9150,0
|
|
20250417,112600,235725375,9150,9150,9150,9150,14
|
|
20250417,112500,235597275,9150,9150,9150,9150,1
|
|
20250417,112400,235588125,9140,9140,9140,9140,0
|
|
20250417,112300,235588125,9140,9140,9140,9140,0
|
|
20250417,112200,235588125,9140,9140,9140,9140,197
|
|
20250417,112100,233787545,9170,9170,9170,9170,0
|
|
20250417,112000,233787545,9170,9170,9170,9170,0
|
|
20250417,111900,233787545,9170,9170,9170,9170,0
|
|
20250417,111800,233787545,9170,9170,9170,9170,0
|
|
20250417,111700,233787545,9170,9170,9170,9170,71
|
|
20250417,111600,233136475,9180,9180,9180,9180,0
|
|
20250417,111500,233136475,9180,9180,9180,9180,0
|
|
20250417,111400,233136475,9180,9180,9180,9180,0
|
|
20250417,111300,233136475,9180,9180,9180,9180,0
|
|
20250417,111200,233136475,9180,9180,9180,9180,0
|
|
20250417,111100,233136475,9180,9180,9180,9180,1
|
|
20250417,111000,233127295,9180,9180,9180,9180,0
|
|
20250417,110900,233127295,9180,9180,9180,9180,7
|
|
20250417,110800,233063035,9140,9140,9140,9140,0
|
|
20250417,110700,233063035,9140,9140,9140,9140,0
|
|
20250417,110600,233063035,9140,9160,9160,9140,215
|
|
20250417,110500,231095095,9170,9170,9170,9170,80
|
|
20250417,110400,230361495,9160,9160,9160,9160,0
|
|
20250417,110300,230361495,9160,9170,9170,9160,53
|
|
20250417,110200,229875915,9180,9180,9180,9180,1
|
|
20250417,110100,229866735,9190,9190,9190,9190,0
|
|
20250417,110000,229866735,9190,9190,9190,9190,0
|
|
20250417,105900,229866735,9190,9190,9190,9190,0
|
|
20250417,105800,229866735,9190,9190,9190,9190,0
|
|
20250417,105700,229866735,9190,9190,9190,9190,0
|
|
20250417,105600,229866735,9190,9190,9190,9190,1
|
|
20250417,105500,229857545,9190,9190,9190,9190,0
|
|
20250417,105400,229857545,9190,9190,9190,9190,1
|
|
20250417,105300,229848355,9180,9180,9180,9180,1
|
|
20250417,105200,229839175,9180,9180,9180,9180,20
|
|
20250417,105100,229655575,9200,9200,9200,9200,0
|
|
20250417,105000,229655575,9200,9200,9200,9200,2
|
|
20250417,104900,229637175,9190,9190,9190,9190,0
|
|
20250417,104800,229637175,9190,9190,9190,9190,3
|
|
20250417,104700,229609605,9190,9190,9190,9190,0
|
|
20250417,104600,229609605,9190,9190,9190,9190,0
|
|
20250417,104500,229609605,9190,9180,9190,9180,38
|
|
20250417,104400,229260555,9180,9180,9180,9180,0
|
|
20250417,104300,229260555,9180,9180,9180,9180,5
|
|
20250417,104200,229214655,9170,9170,9170,9170,0
|
|
20250417,104100,229214655,9170,9170,9170,9170,70
|
|
20250417,104000,228572755,9170,9170,9170,9170,0
|
|
20250417,103900,228572755,9170,9170,9170,9170,0
|
|
20250417,103800,228572755,9170,9170,9170,9170,0
|
|
20250417,103700,228572755,9170,9170,9170,9170,11
|
|
20250417,103600,228471885,9160,9160,9160,9160,0
|
|
20250417,103500,228471885,9160,9160,9160,9160,0
|
|
20250417,103400,228471885,9160,9160,9160,9160,22
|
|
20250417,103300,228270365,9160,9190,9190,9160,190
|
|
20250417,103200,226527045,9220,9220,9220,9220,0
|
|
20250417,103100,226527045,9220,9220,9220,9220,174
|
|
20250417,103000,224922765,9220,9220,9220,9220,25
|
|
20250417,102900,224692265,9220,9230,9230,9220,597
|
|
20250417,102800,219187825,9240,9240,9240,9230,85
|
|
20250417,102700,218402515,9230,9210,9230,9210,1445
|
|
20250417,102600,205078735,9200,9190,9200,9190,535
|
|
20250417,102500,200157765,9190,9190,9190,9190,20
|
|
20250417,102400,199973965,9190,9180,9190,9180,248
|
|
20250417,102300,197696345,9180,9180,9180,9180,53
|
|
20250417,102200,197209805,9200,9200,9200,9200,247
|
|
20250417,102100,194937405,9200,9190,9200,9190,335
|
|
20250417,102000,191855415,9190,9180,9190,9180,60
|
|
20250417,101900,191304115,9180,9180,9180,9180,75
|
|
20250417,101800,190615615,9180,9180,9180,9180,10
|
|
20250417,101700,190523815,9190,9170,9190,9170,814
|
|
20250417,101600,183047365,9170,9170,9170,9170,10
|
|
20250417,101500,182955665,9150,9170,9170,9150,338
|
|
20250417,101400,179859125,9160,9150,9160,9150,58
|
|
20250417,101300,179328095,9150,9150,9150,9150,0
|
|
20250417,101200,179328095,9150,9150,9150,9150,45
|
|
20250417,101100,178916345,9150,9150,9150,9150,1
|
|
20250417,101000,178907195,9155,9155,9155,9155,0
|
|
20250417,100900,178907195,9155,9155,9155,9155,1
|
|
20250417,100800,178898040,9150,9150,9150,9150,406
|
|
20250417,100700,175183140,9150,9150,9150,9150,5
|
|
20250417,100600,175137390,9150,9140,9150,9140,287
|
|
20250417,100500,172513120,9150,9150,9150,9150,107
|
|
20250417,100400,171534070,9140,9140,9140,9140,0
|
|
20250417,100300,171534070,9140,9140,9140,9140,118
|
|
20250417,100200,170455550,9140,9140,9140,9140,366
|
|
20250417,100100,167110310,9140,9140,9140,9140,34
|
|
20250417,100000,166799550,9140,9140,9140,9140,1
|
|
20250417,095900,166790410,9150,9150,9150,9150,0
|
|
20250417,095800,166790410,9150,9150,9150,9150,94
|
|
20250417,095700,165930310,9150,9180,9180,9150,158
|
|
20250417,095600,164483440,9180,9190,9190,9180,257
|
|
20250417,095500,162123940,9190,9200,9200,9190,400
|
|
20250417,095400,158447050,9180,9120,9180,9120,2630
|
|
20250417,095300,134407150,9110,9100,9110,9100,13
|
|
20250417,095200,134288830,9100,9080,9100,9080,112
|
|
20250417,095100,133269680,9080,9080,9080,9080,54
|
|
20250417,095000,132779360,9070,9070,9070,9070,0
|
|
20250417,094900,132779360,9070,9070,9070,9070,257
|
|
20250417,094800,130448370,9100,9100,9100,9100,113
|
|
20250417,094700,129420070,9140,9140,9140,9140,0
|
|
20250417,094600,129420070,9140,9140,9140,9060,603
|
|
20250417,094500,123944800,9150,9150,9150,9150,2
|
|
20250417,094400,123926500,9160,9170,9170,9160,2
|
|
20250417,094300,123908170,9170,9140,9170,9140,59
|
|
20250417,094200,123367640,9170,9170,9170,9170,0
|
|
20250417,094100,123367640,9170,9170,9170,9170,10
|
|
20250417,094000,123275940,9170,9180,9180,9170,13
|
|
20250417,093900,123156670,9180,9180,9180,9180,119
|
|
20250417,093800,122064250,9180,9180,9180,9180,86
|
|
20250417,093700,121274770,9180,9090,9180,9090,704
|
|
20250417,093600,114843110,9090,9090,9090,9090,1
|
|
20250417,093500,114834020,9090,9040,9100,9040,733
|
|
20250417,093400,108174070,9040,9040,9040,9040,200
|
|
20250417,093300,106366070,9040,9060,9060,9040,941
|
|
20250417,093200,97849810,9080,9080,9080,9080,100
|
|
20250417,093100,96941810,9080,9060,9080,9060,143
|
|
20250417,093000,95644030,9065,9050,9065,9050,103
|
|
20250417,092900,94710380,9050,9060,9080,9050,159
|
|
20250417,092800,93269710,9060,9070,9070,9060,233
|
|
20250417,092700,91158320,9060,9060,9060,9060,70
|
|
20250417,092600,90524120,9080,9120,9120,9080,71
|
|
20250417,092500,89879240,9090,9150,9150,9090,460
|
|
20250417,092400,85684390,9160,9160,9160,9160,11
|
|
20250417,092300,85583630,9160,9170,9200,9140,862
|
|
20250417,092200,77670260,9190,9190,9190,9190,175
|
|
20250417,092100,76062010,9190,9200,9200,9170,75
|
|
20250417,092000,75372720,9170,9160,9170,9160,127
|
|
20250417,091900,74209350,9210,9150,9210,9150,501
|
|
20250417,091800,69596200,9210,9210,9210,9210,5
|
|
20250417,091700,69550150,9210,9180,9210,9150,162
|
|
20250417,091600,68066050,9210,9210,9210,9210,199
|
|
20250417,091500,66233260,9210,9210,9210,9210,13
|
|
20250417,091400,66113530,9210,9210,9210,9210,51
|
|
20250417,091300,65643820,9210,9200,9210,9160,847
|
|
20250417,091200,57874540,9200,9150,9200,9150,1080
|
|
20250417,091100,47958400,9130,9130,9155,9130,430
|
|
20250417,091000,44028460,9130,9090,9130,9090,481
|
|
20250417,090900,39640130,9060,9050,9060,9040,239
|
|
20250417,090800,37475840,9060,9080,9080,9060,849
|
|
20250417,090700,29780210,9090,9110,9110,9080,832
|
|
20250417,090600,22219600,9110,9110,9110,9110,17
|
|
20250417,090500,22064730,9130,9130,9160,9130,259
|
|
20250417,090400,19699850,9150,9170,9170,9150,13
|
|
20250417,090300,19580840,9180,9180,9190,9180,5
|
|
20250417,090200,19534930,9200,9160,9200,9160,322
|
|
20250417,090100,16579360,9150,9110,9150,9110,1589
|
|
20250417,090000,2067970,9110,9110,9110,9110,227
|