678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,201500,56054875,5680,5680,5680,5680,224
|
|
20250407,201400,56054875,5680,5680,5680,5680,0
|
|
20250407,201300,56054875,5680,5680,5680,5680,0
|
|
20250407,201200,56054875,5680,5680,5680,5680,0
|
|
20250407,201100,56054875,5680,5680,5680,5680,0
|
|
20250407,201000,56054875,5680,5680,5680,5680,0
|
|
20250407,200900,56054875,5680,5680,5680,5680,0
|
|
20250407,200800,56054875,5680,5680,5680,5680,0
|
|
20250407,200700,56054875,5680,5680,5680,5680,0
|
|
20250407,200600,56054875,5680,5680,5680,5680,0
|
|
20250407,200500,56054875,5680,5680,5680,5680,0
|
|
20250407,200400,56054875,5680,5680,5680,5680,0
|
|
20250407,200300,56054875,5680,5680,5680,5680,0
|
|
20250407,200200,56054875,5680,5680,5680,5680,0
|
|
20250407,200100,56054875,5680,5680,5680,5680,0
|
|
20250407,200000,56054875,5680,5680,5680,5680,0
|
|
20250407,195900,56054875,5680,5680,5680,5680,0
|
|
20250407,195800,56054875,5680,5680,5680,5680,0
|
|
20250407,195700,56054875,5680,5680,5680,5680,0
|
|
20250407,195600,56054875,5680,5680,5680,5680,0
|
|
20250407,195500,56054875,5680,5680,5680,5680,0
|
|
20250407,195400,56054875,5680,5680,5680,5680,0
|
|
20250407,195300,56054875,5680,5680,5680,5680,0
|
|
20250407,195200,56054875,5680,5680,5680,5680,0
|
|
20250407,195100,56054875,5680,5680,5680,5680,0
|
|
20250407,195000,56054875,5680,5680,5680,5680,0
|
|
20250407,194900,56054875,5680,5680,5680,5680,0
|
|
20250407,194800,56054875,5680,5680,5680,5680,0
|
|
20250407,194700,56054875,5680,5680,5680,5680,0
|
|
20250407,194600,56054875,5680,5680,5680,5680,0
|
|
20250407,194500,56054875,5680,5680,5680,5680,224
|
|
20250407,194400,56054875,5680,5680,5680,5680,0
|
|
20250407,194300,56054875,5680,5680,5680,5680,0
|
|
20250407,194200,56054875,5680,5680,5680,5680,0
|
|
20250407,194100,56054875,5680,5680,5680,5680,0
|
|
20250407,194000,56054875,5680,5680,5680,5680,0
|
|
20250407,193900,56054875,5680,5680,5680,5680,0
|
|
20250407,193800,56054875,5680,5680,5680,5680,0
|
|
20250407,193700,56054875,5680,5680,5680,5680,0
|
|
20250407,193600,56054875,5680,5680,5680,5680,0
|
|
20250407,193500,56054875,5680,5680,5680,5680,0
|
|
20250407,193400,56054875,5680,5680,5680,5680,0
|
|
20250407,193300,56054875,5680,5680,5680,5680,0
|
|
20250407,193200,56054875,5680,5680,5680,5680,0
|
|
20250407,193100,56054875,5680,5680,5680,5680,0
|
|
20250407,193000,56054875,5680,5680,5680,5680,0
|
|
20250407,192900,56054875,5680,5680,5680,5680,0
|
|
20250407,192800,56054875,5680,5680,5680,5680,0
|
|
20250407,192700,56054875,5680,5680,5680,5680,0
|
|
20250407,192600,56054875,5680,5680,5680,5680,0
|
|
20250407,192500,56054875,5680,5680,5680,5680,0
|
|
20250407,192400,56054875,5680,5680,5680,5680,0
|
|
20250407,192300,56054875,5680,5680,5680,5680,0
|
|
20250407,192200,56054875,5680,5680,5680,5680,0
|
|
20250407,192100,56054875,5680,5680,5680,5680,0
|
|
20250407,192000,56054875,5680,5680,5680,5680,0
|
|
20250407,191900,56054875,5680,5680,5680,5680,0
|
|
20250407,191800,56054875,5680,5680,5680,5680,0
|
|
20250407,191700,56054875,5680,5680,5680,5680,0
|
|
20250407,191600,56054875,5680,5680,5680,5680,0
|
|
20250407,191500,56054875,5680,5680,5680,5680,224
|
|
20250407,191400,56054875,5680,5680,5680,5680,0
|
|
20250407,191300,56054875,5680,5680,5680,5680,0
|
|
20250407,191200,56054875,5680,5680,5680,5680,0
|
|
20250407,191100,56054875,5680,5680,5680,5680,0
|
|
20250407,191000,56054875,5680,5680,5680,5680,0
|
|
20250407,190900,56054875,5680,5680,5680,5680,0
|
|
20250407,190800,56054875,5680,5680,5680,5680,0
|
|
20250407,190700,56054875,5680,5680,5680,5680,0
|
|
20250407,190600,56054875,5680,5680,5680,5680,0
|
|
20250407,190500,56054875,5680,5680,5680,5680,0
|
|
20250407,190400,56054875,5680,5680,5680,5680,0
|
|
20250407,190300,56054875,5680,5680,5680,5680,0
|
|
20250407,190200,56054875,5680,5680,5680,5680,0
|
|
20250407,190100,56054875,5680,5680,5680,5680,0
|
|
20250407,190000,56054875,5680,5680,5680,5680,0
|
|
20250407,185900,56054875,5680,5680,5680,5680,0
|
|
20250407,185800,56054875,5680,5680,5680,5680,0
|
|
20250407,185700,56054875,5680,5680,5680,5680,0
|
|
20250407,185600,56054875,5680,5680,5680,5680,0
|
|
20250407,185500,56054875,5680,5680,5680,5680,0
|
|
20250407,185400,56054875,5680,5680,5680,5680,0
|
|
20250407,185300,56054875,5680,5680,5680,5680,0
|
|
20250407,185200,56054875,5680,5680,5680,5680,0
|
|
20250407,185100,56054875,5680,5680,5680,5680,0
|
|
20250407,185000,56054875,5680,5680,5680,5680,0
|
|
20250407,184900,56054875,5680,5680,5680,5680,0
|
|
20250407,184800,56054875,5680,5680,5680,5680,0
|
|
20250407,184700,56054875,5680,5680,5680,5680,0
|
|
20250407,184600,56054875,5680,5680,5680,5680,0
|
|
20250407,184500,56054875,5680,5680,5680,5680,224
|
|
20250407,184400,56054875,5680,5680,5680,5680,0
|
|
20250407,184300,56054875,5680,5680,5680,5680,0
|
|
20250407,184200,56054875,5680,5680,5680,5680,0
|
|
20250407,184100,56054875,5680,5680,5680,5680,0
|
|
20250407,184000,56054875,5680,5680,5680,5680,0
|
|
20250407,183900,56054875,5680,5680,5680,5680,0
|
|
20250407,183800,56054875,5680,5680,5680,5680,0
|
|
20250407,183700,56054875,5680,5680,5680,5680,0
|
|
20250407,183600,56054875,5680,5680,5680,5680,0
|
|
20250407,183500,56054875,5680,5680,5680,5680,0
|
|
20250407,183400,56054875,5680,5680,5680,5680,0
|
|
20250407,183300,56054875,5680,5680,5680,5680,0
|
|
20250407,183200,56054875,5680,5680,5680,5680,0
|
|
20250407,183100,56054875,5680,5680,5680,5680,0
|
|
20250407,183000,56054875,5680,5680,5680,5680,0
|
|
20250407,182900,56054875,5680,5680,5680,5680,0
|
|
20250407,182800,56054875,5680,5680,5680,5680,0
|
|
20250407,182700,56054875,5680,5680,5680,5680,0
|
|
20250407,182600,56054875,5680,5680,5680,5680,0
|
|
20250407,182500,56054875,5680,5680,5680,5680,0
|
|
20250407,182400,56054875,5680,5680,5680,5680,0
|
|
20250407,182300,56054875,5680,5680,5680,5680,0
|
|
20250407,182200,56054875,5680,5680,5680,5680,0
|
|
20250407,182100,56054875,5680,5680,5680,5680,0
|
|
20250407,182000,56054875,5680,5680,5680,5680,0
|
|
20250407,181900,56054875,5680,5680,5680,5680,0
|
|
20250407,181800,56054875,5680,5680,5680,5680,0
|
|
20250407,181700,56054875,5680,5680,5680,5680,0
|
|
20250407,181600,56054875,5680,5680,5680,5680,0
|
|
20250407,181500,56054875,5680,5680,5680,5680,224
|
|
20250407,181400,56054875,5680,5680,5680,5680,0
|
|
20250407,181300,56054875,5680,5680,5680,5680,0
|
|
20250407,181200,56054875,5680,5680,5680,5680,0
|
|
20250407,181100,56054875,5680,5680,5680,5680,0
|
|
20250407,181000,56054875,5680,5680,5680,5680,0
|
|
20250407,180900,56054875,5680,5680,5680,5680,0
|
|
20250407,180800,56054875,5680,5680,5680,5680,0
|
|
20250407,180700,56054875,5680,5680,5680,5680,0
|
|
20250407,180600,56054875,5680,5680,5680,5680,0
|
|
20250407,180500,56054875,5680,5680,5680,5680,0
|
|
20250407,180400,56054875,5680,5680,5680,5680,0
|
|
20250407,180300,56054875,5680,5680,5680,5680,0
|
|
20250407,180200,56054875,5680,5680,5680,5680,0
|
|
20250407,180100,56054875,5680,5680,5680,5680,0
|
|
20250407,180000,56054875,5680,5680,5680,5680,0
|
|
20250407,175900,56054875,5680,5680,5680,5680,0
|
|
20250407,175800,56054875,5680,5680,5680,5680,0
|
|
20250407,175700,56054875,5680,5680,5680,5680,0
|
|
20250407,175600,56054875,5680,5680,5680,5680,0
|
|
20250407,175500,56054875,5680,5680,5680,5680,0
|
|
20250407,175400,56054875,5680,5680,5680,5680,0
|
|
20250407,175300,56054875,5680,5680,5680,5680,0
|
|
20250407,175200,56054875,5680,5680,5680,5680,0
|
|
20250407,175100,56054875,5680,5680,5680,5680,0
|
|
20250407,175000,56054875,5680,5680,5680,5680,0
|
|
20250407,174900,56054875,5680,5680,5680,5680,0
|
|
20250407,174800,56054875,5680,5680,5680,5680,0
|
|
20250407,174700,56054875,5680,5680,5680,5680,0
|
|
20250407,174600,56054875,5680,5680,5680,5680,0
|
|
20250407,174500,56054875,5680,5680,5680,5680,224
|
|
20250407,174400,56054875,5680,5680,5680,5680,0
|
|
20250407,174300,56054875,5680,5680,5680,5680,0
|
|
20250407,174200,56054875,5680,5680,5680,5680,0
|
|
20250407,174100,56054875,5680,5680,5680,5680,0
|
|
20250407,174000,56054875,5680,5680,5680,5680,0
|
|
20250407,173900,56054875,5680,5680,5680,5680,0
|
|
20250407,173800,56054875,5680,5680,5680,5680,0
|
|
20250407,173700,56054875,5680,5680,5680,5680,0
|
|
20250407,173600,56054875,5680,5680,5680,5680,0
|
|
20250407,173500,56054875,5680,5680,5680,5680,0
|
|
20250407,173400,56054875,5680,5680,5680,5680,0
|
|
20250407,173300,56054875,5680,5680,5680,5680,0
|
|
20250407,173200,56054875,5680,5680,5680,5680,0
|
|
20250407,173100,56054875,5680,5680,5680,5680,0
|
|
20250407,173000,56054875,5680,5680,5680,5680,0
|
|
20250407,172900,56054875,5680,5680,5680,5680,0
|
|
20250407,172800,56054875,5680,5680,5680,5680,0
|
|
20250407,172700,56054875,5680,5680,5680,5680,0
|
|
20250407,172600,56054875,5680,5680,5680,5680,0
|
|
20250407,172500,56054875,5680,5680,5680,5680,0
|
|
20250407,172400,56054875,5680,5680,5680,5680,0
|
|
20250407,172300,56054875,5680,5680,5680,5680,0
|
|
20250407,172200,56054875,5680,5680,5680,5680,0
|
|
20250407,172100,56054875,5680,5680,5680,5680,0
|
|
20250407,172000,56054875,5680,5680,5680,5680,0
|
|
20250407,171900,56054875,5680,5680,5680,5680,0
|
|
20250407,171800,56054875,5680,5680,5680,5680,0
|
|
20250407,171700,56054875,5680,5680,5680,5680,0
|
|
20250407,171600,56054875,5680,5680,5680,5680,0
|
|
20250407,171500,56054875,5680,5680,5680,5680,224
|
|
20250407,171400,56054875,5680,5680,5680,5680,0
|
|
20250407,171300,56054875,5680,5680,5680,5680,0
|
|
20250407,171200,56054875,5680,5680,5680,5680,0
|
|
20250407,171100,56054875,5680,5680,5680,5680,0
|
|
20250407,171000,56054875,5680,5680,5680,5680,0
|
|
20250407,170900,56054875,5680,5680,5680,5680,0
|
|
20250407,170800,56054875,5680,5680,5680,5680,0
|
|
20250407,170700,56054875,5680,5680,5680,5680,0
|
|
20250407,170600,56054875,5680,5680,5680,5680,0
|
|
20250407,170500,56054875,5680,5680,5680,5680,0
|
|
20250407,170400,56054875,5680,5680,5680,5680,0
|
|
20250407,170300,56054875,5680,5680,5680,5680,0
|
|
20250407,170200,56054875,5680,5680,5680,5680,0
|
|
20250407,170100,56054875,5680,5680,5680,5680,0
|
|
20250407,170000,56054875,5680,5680,5680,5680,0
|
|
20250407,165900,56054875,5680,5680,5680,5680,0
|
|
20250407,165800,56054875,5680,5680,5680,5680,0
|
|
20250407,165700,56054875,5680,5680,5680,5680,0
|
|
20250407,165600,56054875,5680,5680,5680,5680,0
|
|
20250407,165500,56054875,5680,5680,5680,5680,0
|
|
20250407,165400,56054875,5680,5680,5680,5680,0
|
|
20250407,165300,56054875,5680,5680,5680,5680,0
|
|
20250407,165200,56054875,5680,5680,5680,5680,0
|
|
20250407,165100,56054875,5680,5680,5680,5680,0
|
|
20250407,165000,56054875,5680,5680,5680,5680,0
|
|
20250407,164900,56054875,5680,5680,5680,5680,0
|
|
20250407,164800,56054875,5680,5680,5680,5680,0
|
|
20250407,164700,56054875,5680,5680,5680,5680,0
|
|
20250407,164600,56054875,5680,5680,5680,5680,0
|
|
20250407,164500,56054875,5680,5680,5680,5680,224
|
|
20250407,164400,56054875,5680,5680,5680,5680,0
|
|
20250407,164300,56054875,5680,5680,5680,5680,0
|
|
20250407,164200,56054875,5680,5680,5680,5680,0
|
|
20250407,164100,56054875,5680,5680,5680,5680,0
|
|
20250407,164000,56054875,5680,5680,5680,5680,0
|
|
20250407,163900,56054875,5680,5680,5680,5680,0
|
|
20250407,163800,56054875,5680,5680,5680,5680,0
|
|
20250407,163700,56054875,5680,5680,5680,5680,0
|
|
20250407,163600,56054875,5680,5680,5680,5680,0
|
|
20250407,163500,56054875,5680,5680,5680,5680,0
|
|
20250407,163400,56054875,5680,5680,5680,5680,0
|
|
20250407,163300,56054875,5680,5680,5680,5680,0
|
|
20250407,163200,56054875,5680,5680,5680,5680,0
|
|
20250407,163100,56054875,5680,5680,5680,5680,0
|
|
20250407,163000,56054875,5680,5680,5680,5680,0
|
|
20250407,162900,56054875,5680,5680,5680,5680,0
|
|
20250407,162800,56054875,5680,5680,5680,5680,0
|
|
20250407,162700,56054875,5680,5680,5680,5680,0
|
|
20250407,162600,56054875,5680,5680,5680,5680,0
|
|
20250407,162500,56054875,5680,5680,5680,5680,0
|
|
20250407,162400,56054875,5680,5680,5680,5680,0
|
|
20250407,162300,56054875,5680,5680,5680,5680,0
|
|
20250407,162200,56054875,5680,5680,5680,5680,0
|
|
20250407,162100,56054875,5680,5680,5680,5680,0
|
|
20250407,162000,56054875,5680,5680,5680,5680,0
|
|
20250407,161900,56054875,5680,5680,5680,5680,0
|
|
20250407,161800,56054875,5680,5680,5680,5680,0
|
|
20250407,161700,56054875,5680,5680,5680,5680,0
|
|
20250407,161600,56054875,5680,5680,5680,5680,0
|
|
20250407,161500,56054875,5680,5680,5680,5680,224
|
|
20250407,161400,56054875,5680,5680,5680,5680,0
|
|
20250407,161300,56054875,5680,5680,5680,5680,0
|
|
20250407,161200,56054875,5680,5680,5680,5680,0
|
|
20250407,161100,56054875,5680,5680,5680,5680,0
|
|
20250407,161000,56054875,5680,5680,5680,5680,0
|
|
20250407,160900,56054875,5680,5680,5680,5680,0
|
|
20250407,160800,56054875,5680,5680,5680,5680,0
|
|
20250407,160700,56054875,5680,5680,5680,5680,0
|
|
20250407,160600,56054875,5680,5680,5680,5680,0
|
|
20250407,160500,56054875,5680,5680,5680,5680,0
|
|
20250407,160400,56054875,5680,5680,5680,5680,0
|
|
20250407,160300,56054875,5680,5680,5680,5680,0
|
|
20250407,160200,56054875,5680,5680,5680,5680,0
|
|
20250407,160100,56054875,5680,5680,5680,5680,0
|
|
20250407,160000,56054875,5680,5680,5680,5680,0
|
|
20250407,155900,56054875,5680,5680,5680,5680,0
|
|
20250407,155800,56054875,5680,5680,5680,5680,0
|
|
20250407,155700,56054875,5680,5680,5680,5680,0
|
|
20250407,155600,56054875,5680,5680,5680,5680,0
|
|
20250407,155500,56054875,5680,5680,5680,5680,0
|
|
20250407,155400,56054875,5680,5680,5680,5680,0
|
|
20250407,155300,56054875,5680,5680,5680,5680,0
|
|
20250407,155200,56054875,5680,5680,5680,5680,0
|
|
20250407,155100,56054875,5680,5680,5680,5680,0
|
|
20250407,155000,56054875,5680,5680,5680,5680,0
|
|
20250407,154900,56054875,5680,5680,5680,5680,0
|
|
20250407,154800,56054875,5680,5680,5680,5680,0
|
|
20250407,154700,56054875,5680,5680,5680,5680,0
|
|
20250407,154600,56054875,5680,5680,5680,5680,0
|
|
20250407,154500,56054875,5680,5680,5680,5680,224
|
|
20250407,154400,56054875,5680,5680,5680,5680,0
|
|
20250407,154300,56054875,5680,5680,5680,5680,0
|
|
20250407,154200,56054875,5680,5680,5680,5680,0
|
|
20250407,154100,56054875,5680,5680,5680,5680,0
|
|
20250407,154000,56054875,5680,5680,5680,5680,0
|
|
20250407,153900,56054875,5680,5680,5680,5680,0
|
|
20250407,153800,56054875,5680,5680,5680,5680,0
|
|
20250407,153700,56054875,5680,5680,5680,5680,0
|
|
20250407,153600,56054875,5680,5680,5680,5680,0
|
|
20250407,153500,56054875,5680,5680,5680,5680,0
|
|
20250407,153400,56054875,5680,5680,5680,5680,0
|
|
20250407,153300,56054875,5680,5680,5680,5680,0
|
|
20250407,153200,56054875,5680,5680,5680,5680,0
|
|
20250407,153100,56054875,5680,5680,5680,5680,0
|
|
20250407,153000,56054875,5680,5680,5680,5680,224
|
|
20250407,152900,54782555,5720,5720,5720,5720,0
|
|
20250407,152800,54782555,5720,5720,5720,5720,0
|
|
20250407,152700,54782555,5720,5720,5720,5720,0
|
|
20250407,152600,54782555,5720,5720,5720,5720,0
|
|
20250407,152500,54782555,5720,5720,5720,5720,0
|
|
20250407,152400,54782555,5720,5720,5720,5720,0
|
|
20250407,152300,54782555,5720,5720,5720,5720,0
|
|
20250407,152200,54782555,5720,5720,5720,5720,0
|
|
20250407,152100,54782555,5720,5720,5720,5720,0
|
|
20250407,152000,54782555,5720,5720,5720,5720,0
|
|
20250407,151900,54782555,5720,5720,5720,5720,0
|
|
20250407,151800,54782555,5720,5720,5720,5720,33
|
|
20250407,151700,54593795,5730,5730,5730,5730,0
|
|
20250407,151600,54593795,5730,5730,5730,5730,2
|
|
20250407,151500,54582335,5730,5730,5730,5730,0
|
|
20250407,151400,54582335,5730,5730,5730,5730,0
|
|
20250407,151300,54582335,5730,5730,5730,5730,0
|
|
20250407,151200,54582335,5730,5740,5760,5730,5
|
|
20250407,151100,54553625,5740,5740,5740,5740,2
|
|
20250407,151000,54542145,5760,5760,5760,5760,0
|
|
20250407,150900,54542145,5760,5760,5760,5760,0
|
|
20250407,150800,54542145,5760,5760,5760,5760,0
|
|
20250407,150700,54542145,5760,5760,5760,5760,0
|
|
20250407,150600,54542145,5760,5760,5760,5760,1
|
|
20250407,150500,54536385,5720,5720,5720,5720,2
|
|
20250407,150400,54524945,5730,5730,5730,5730,1
|
|
20250407,150300,54519215,5720,5720,5720,5720,0
|
|
20250407,150200,54519215,5720,5720,5720,5720,0
|
|
20250407,150100,54519215,5720,5720,5720,5720,88
|
|
20250407,150000,54015855,5710,5710,5710,5710,26
|
|
20250407,145900,53867395,5700,5700,5700,5700,877
|
|
20250407,145800,48868495,5700,5700,5700,5700,0
|
|
20250407,145700,48868495,5700,5700,5700,5700,0
|
|
20250407,145600,48868495,5700,5700,5700,5700,0
|
|
20250407,145500,48868495,5700,5700,5700,5700,0
|
|
20250407,145400,48868495,5700,5700,5700,5700,0
|
|
20250407,145300,48868495,5700,5700,5700,5700,0
|
|
20250407,145200,48868495,5700,5700,5700,5700,0
|
|
20250407,145100,48868495,5700,5700,5700,5700,0
|
|
20250407,145000,48868495,5700,5700,5700,5700,0
|
|
20250407,144900,48868495,5700,5700,5700,5700,0
|
|
20250407,144800,48868495,5700,5700,5700,5700,0
|
|
20250407,144700,48868495,5700,5700,5700,5700,0
|
|
20250407,144600,48868495,5700,5700,5700,5700,0
|
|
20250407,144500,48868495,5700,5700,5700,5700,3
|
|
20250407,144400,48851395,5700,5700,5700,5700,0
|
|
20250407,144300,48851395,5700,5700,5700,5700,0
|
|
20250407,144200,48851395,5700,5700,5700,5700,0
|
|
20250407,144100,48851395,5700,5700,5700,5700,0
|
|
20250407,144000,48851395,5700,5710,5710,5700,157
|
|
20250407,143900,47955755,5710,5710,5710,5710,45
|
|
20250407,143800,47698805,5720,5720,5720,5720,0
|
|
20250407,143700,47698805,5720,5720,5720,5720,0
|
|
20250407,143600,47698805,5720,5720,5720,5720,0
|
|
20250407,143500,47698805,5720,5720,5720,5720,0
|
|
20250407,143400,47698805,5720,5720,5720,5720,4
|
|
20250407,143300,47675925,5720,5720,5720,5720,11
|
|
20250407,143200,47613005,5730,5730,5730,5730,0
|
|
20250407,143100,47613005,5730,5730,5730,5730,1
|
|
20250407,143000,47607275,5730,5730,5730,5730,0
|
|
20250407,142900,47607275,5730,5730,5730,5730,0
|
|
20250407,142800,47607275,5730,5730,5730,5730,0
|
|
20250407,142700,47607275,5730,5730,5730,5730,0
|
|
20250407,142600,47607275,5730,5730,5730,5730,0
|
|
20250407,142500,47607275,5730,5730,5730,5730,0
|
|
20250407,142400,47607275,5730,5730,5730,5730,0
|
|
20250407,142300,47607275,5730,5730,5730,5730,1
|
|
20250407,142200,47601545,5725,5725,5725,5725,0
|
|
20250407,142100,47601545,5725,5725,5725,5725,4
|
|
20250407,142000,47578645,5725,5725,5725,5725,4
|
|
20250407,141900,47555745,5730,5730,5730,5730,0
|
|
20250407,141800,47555745,5730,5730,5730,5730,0
|
|
20250407,141700,47555745,5730,5730,5730,5730,0
|
|
20250407,141600,47555745,5730,5730,5730,5730,0
|
|
20250407,141500,47555745,5730,5730,5730,5730,0
|
|
20250407,141400,47555745,5730,5730,5730,5730,0
|
|
20250407,141300,47555745,5730,5730,5730,5730,0
|
|
20250407,141200,47555745,5730,5730,5730,5730,0
|
|
20250407,141100,47555745,5730,5730,5730,5730,0
|
|
20250407,141000,47555745,5730,5730,5730,5730,0
|
|
20250407,140900,47555745,5730,5730,5730,5730,0
|
|
20250407,140800,47555745,5730,5730,5730,5730,0
|
|
20250407,140700,47555745,5730,5730,5730,5730,0
|
|
20250407,140600,47555745,5730,5730,5730,5730,0
|
|
20250407,140500,47555745,5730,5730,5730,5730,0
|
|
20250407,140400,47555745,5730,5730,5730,5730,0
|
|
20250407,140300,47555745,5730,5730,5730,5730,0
|
|
20250407,140200,47555745,5730,5730,5730,5730,0
|
|
20250407,140100,47555745,5730,5730,5730,5730,0
|
|
20250407,140000,47555745,5730,5730,5730,5730,0
|
|
20250407,135900,47555745,5730,5730,5730,5730,0
|
|
20250407,135800,47555745,5730,5730,5730,5730,0
|
|
20250407,135700,47555745,5730,5730,5730,5730,0
|
|
20250407,135600,47555745,5730,5730,5730,5730,0
|
|
20250407,135500,47555745,5730,5730,5730,5730,0
|
|
20250407,135400,47555745,5730,5730,5730,5730,0
|
|
20250407,135300,47555745,5730,5730,5730,5730,0
|
|
20250407,135200,47555745,5730,5730,5730,5730,0
|
|
20250407,135100,47555745,5730,5730,5730,5730,0
|
|
20250407,135000,47555745,5730,5730,5730,5730,0
|
|
20250407,134900,47555745,5730,5730,5730,5730,0
|
|
20250407,134800,47555745,5730,5730,5730,5730,0
|
|
20250407,134700,47555745,5730,5730,5730,5730,0
|
|
20250407,134600,47555745,5730,5730,5730,5730,0
|
|
20250407,134500,47555745,5730,5730,5730,5730,0
|
|
20250407,134400,47555745,5730,5730,5730,5730,0
|
|
20250407,134300,47555745,5730,5730,5730,5730,0
|
|
20250407,134200,47555745,5730,5730,5730,5730,0
|
|
20250407,134100,47555745,5730,5730,5730,5730,0
|
|
20250407,134000,47555745,5730,5730,5730,5730,0
|
|
20250407,133900,47555745,5730,5730,5730,5730,0
|
|
20250407,133800,47555745,5730,5730,5730,5730,0
|
|
20250407,133700,47555745,5730,5730,5730,5730,0
|
|
20250407,133600,47555745,5730,5730,5730,5730,0
|
|
20250407,133500,47555745,5730,5730,5730,5730,0
|
|
20250407,133400,47555745,5730,5730,5730,5730,0
|
|
20250407,133300,47555745,5730,5730,5730,5730,0
|
|
20250407,133200,47555745,5730,5730,5730,5730,0
|
|
20250407,133100,47555745,5730,5730,5730,5730,0
|
|
20250407,133000,47555745,5730,5730,5730,5730,0
|
|
20250407,132900,47555745,5730,5730,5730,5730,0
|
|
20250407,132800,47555745,5730,5730,5730,5730,0
|
|
20250407,132700,47555745,5730,5730,5730,5730,0
|
|
20250407,132600,47555745,5730,5730,5730,5730,0
|
|
20250407,132500,47555745,5730,5730,5730,5730,0
|
|
20250407,132400,47555745,5730,5730,5730,5730,0
|
|
20250407,132300,47555745,5730,5730,5730,5730,0
|
|
20250407,132200,47555745,5730,5730,5730,5730,0
|
|
20250407,132100,47555745,5730,5730,5730,5730,0
|
|
20250407,132000,47555745,5730,5730,5730,5730,0
|
|
20250407,131900,47555745,5730,5730,5730,5730,0
|
|
20250407,131800,47555745,5730,5730,5730,5730,0
|
|
20250407,131700,47555745,5730,5730,5730,5730,0
|
|
20250407,131600,47555745,5730,5730,5730,5730,2
|
|
20250407,131500,47544285,5730,5730,5730,5730,2
|
|
20250407,131400,47532825,5730,5730,5730,5730,0
|
|
20250407,131300,47532825,5730,5730,5730,5730,1
|
|
20250407,131200,47527095,5730,5730,5730,5730,2
|
|
20250407,131100,47515635,5740,5740,5740,5740,0
|
|
20250407,131000,47515635,5740,5740,5740,5740,0
|
|
20250407,130900,47515635,5740,5740,5740,5740,0
|
|
20250407,130800,47515635,5740,5740,5740,5740,0
|
|
20250407,130700,47515635,5740,5740,5740,5740,0
|
|
20250407,130600,47515635,5740,5740,5740,5740,0
|
|
20250407,130500,47515635,5740,5740,5740,5740,6
|
|
20250407,130400,47481195,5750,5750,5750,5750,0
|
|
20250407,130300,47481195,5750,5750,5750,5750,0
|
|
20250407,130200,47481195,5750,5750,5750,5750,1
|
|
20250407,130100,47475445,5680,5730,5730,5680,385
|
|
20250407,130000,45286315,5690,5690,5690,5690,0
|
|
20250407,125900,45286315,5690,5690,5690,5690,0
|
|
20250407,125800,45286315,5690,5700,5700,5690,102
|
|
20250407,125700,44705235,5700,5700,5700,5700,9
|
|
20250407,125600,44653935,5700,5700,5700,5700,0
|
|
20250407,125500,44653935,5700,5700,5700,5700,0
|
|
20250407,125400,44653935,5700,5700,5700,5700,0
|
|
20250407,125300,44653935,5700,5700,5700,5700,0
|
|
20250407,125200,44653935,5700,5710,5710,5700,195
|
|
20250407,125100,43542415,5700,5700,5700,5700,0
|
|
20250407,125000,43542415,5700,5730,5730,5700,200
|
|
20250407,124900,42399995,5720,5750,5750,5720,68
|
|
20250407,124800,42010245,5770,5770,5770,5770,5
|
|
20250407,124700,41981395,5780,5780,5780,5780,3
|
|
20250407,124600,41964055,5790,5790,5790,5790,0
|
|
20250407,124500,41964055,5790,5790,5790,5790,3
|
|
20250407,124400,41946685,5790,5790,5790,5790,6
|
|
20250407,124300,41911945,5790,5790,5790,5790,0
|
|
20250407,124200,41911945,5790,5790,5790,5790,0
|
|
20250407,124100,41911945,5790,5790,5790,5790,0
|
|
20250407,124000,41911945,5790,5790,5790,5790,0
|
|
20250407,123900,41911945,5790,5790,5790,5790,0
|
|
20250407,123800,41911945,5790,5790,5790,5790,0
|
|
20250407,123700,41911945,5790,5790,5790,5790,0
|
|
20250407,123600,41911945,5790,5790,5790,5790,0
|
|
20250407,123500,41911945,5790,5790,5790,5790,0
|
|
20250407,123400,41911945,5790,5790,5790,5790,0
|
|
20250407,123300,41911945,5790,5790,5790,5790,0
|
|
20250407,123200,41911945,5790,5790,5790,5790,0
|
|
20250407,123100,41911945,5790,5790,5790,5790,0
|
|
20250407,123000,41911945,5790,5790,5790,5790,0
|
|
20250407,122900,41911945,5790,5790,5790,5790,40
|
|
20250407,122800,41680345,5800,5800,5800,5800,0
|
|
20250407,122700,41680345,5800,5800,5800,5800,0
|
|
20250407,122600,41680345,5800,5800,5800,5800,0
|
|
20250407,122500,41680345,5800,5800,5800,5800,0
|
|
20250407,122400,41680345,5800,5800,5800,5800,0
|
|
20250407,122300,41680345,5800,5800,5800,5800,0
|
|
20250407,122200,41680345,5800,5800,5800,5800,0
|
|
20250407,122100,41680345,5800,5800,5800,5800,0
|
|
20250407,122000,41680345,5800,5800,5800,5800,0
|
|
20250407,121900,41680345,5800,5800,5800,5800,0
|
|
20250407,121800,41680345,5800,5800,5800,5800,0
|
|
20250407,121700,41680345,5800,5800,5800,5800,0
|
|
20250407,121600,41680345,5800,5800,5800,5800,0
|
|
20250407,121500,41680345,5800,5800,5800,5800,0
|
|
20250407,121400,41680345,5800,5800,5800,5800,3
|
|
20250407,121300,41662945,5820,5820,5820,5820,0
|
|
20250407,121200,41662945,5820,5820,5820,5820,0
|
|
20250407,121100,41662945,5820,5800,5820,5800,2
|
|
20250407,121000,41651325,5790,5790,5790,5790,52
|
|
20250407,120900,41350245,5820,5820,5820,5820,0
|
|
20250407,120800,41350245,5820,5820,5820,5820,0
|
|
20250407,120700,41350245,5820,5820,5820,5820,0
|
|
20250407,120600,41350245,5820,5820,5820,5820,0
|
|
20250407,120500,41350245,5820,5820,5820,5820,100
|
|
20250407,120400,40768245,5820,5820,5820,5820,10
|
|
20250407,120300,40710045,5790,5790,5790,5790,0
|
|
20250407,120200,40710045,5790,5790,5790,5790,2
|
|
20250407,120100,40698465,5790,5790,5790,5790,0
|
|
20250407,120000,40698465,5790,5790,5790,5790,10
|
|
20250407,115900,40640565,5790,5790,5790,5790,0
|
|
20250407,115800,40640565,5790,5790,5790,5790,0
|
|
20250407,115700,40640565,5790,5790,5790,5790,0
|
|
20250407,115600,40640565,5790,5790,5790,5790,0
|
|
20250407,115500,40640565,5790,5790,5790,5790,0
|
|
20250407,115400,40640565,5790,5790,5790,5790,0
|
|
20250407,115300,40640565,5790,5790,5790,5790,0
|
|
20250407,115200,40640565,5790,5790,5790,5790,0
|
|
20250407,115100,40640565,5790,5790,5790,5790,0
|
|
20250407,115000,40640565,5790,5790,5790,5790,0
|
|
20250407,114900,40640565,5790,5790,5790,5790,0
|
|
20250407,114800,40640565,5790,5790,5790,5790,0
|
|
20250407,114700,40640565,5790,5790,5790,5790,0
|
|
20250407,114600,40640565,5790,5790,5790,5790,0
|
|
20250407,114500,40640565,5790,5790,5790,5790,0
|
|
20250407,114400,40640565,5790,5790,5790,5790,0
|
|
20250407,114300,40640565,5790,5790,5790,5790,1
|
|
20250407,114200,40634775,5770,5770,5770,5770,0
|
|
20250407,114100,40634775,5770,5770,5770,5770,0
|
|
20250407,114000,40634775,5770,5770,5770,5770,0
|
|
20250407,113900,40634775,5770,5770,5770,5770,0
|
|
20250407,113800,40634775,5770,5770,5770,5770,0
|
|
20250407,113700,40634775,5770,5770,5770,5770,0
|
|
20250407,113600,40634775,5770,5770,5770,5770,14
|
|
20250407,113500,40553995,5750,5750,5750,5750,0
|
|
20250407,113400,40553995,5750,5750,5750,5750,0
|
|
20250407,113300,40553995,5750,5750,5750,5750,0
|
|
20250407,113200,40553995,5750,5750,5750,5750,0
|
|
20250407,113100,40553995,5750,5750,5750,5750,367
|
|
20250407,113000,38443745,5750,5750,5750,5750,0
|
|
20250407,112900,38443745,5750,5750,5750,5750,0
|
|
20250407,112800,38443745,5750,5750,5750,5750,0
|
|
20250407,112700,38443745,5750,5750,5750,5750,0
|
|
20250407,112600,38443745,5750,5750,5750,5750,0
|
|
20250407,112500,38443745,5750,5750,5750,5750,0
|
|
20250407,112400,38443745,5750,5750,5750,5750,0
|
|
20250407,112300,38443745,5750,5750,5750,5750,0
|
|
20250407,112200,38443745,5750,5750,5750,5750,0
|
|
20250407,112100,38443745,5750,5750,5750,5750,0
|
|
20250407,112000,38443745,5750,5750,5750,5750,1
|
|
20250407,111900,38437995,5700,5700,5700,5700,0
|
|
20250407,111800,38437995,5700,5700,5700,5700,0
|
|
20250407,111700,38437995,5700,5700,5700,5700,0
|
|
20250407,111600,38437995,5700,5700,5700,5700,0
|
|
20250407,111500,38437995,5700,5730,5730,5700,46
|
|
20250407,111400,38175685,5750,5750,5750,5750,0
|
|
20250407,111300,38175685,5750,5750,5750,5750,0
|
|
20250407,111200,38175685,5750,5750,5750,5750,1
|
|
20250407,111100,38169935,5750,5750,5750,5750,0
|
|
20250407,111000,38169935,5750,5750,5750,5750,0
|
|
20250407,110900,38169935,5750,5750,5750,5750,100
|
|
20250407,110800,37594935,5750,5750,5750,5750,0
|
|
20250407,110700,37594935,5750,5750,5750,5750,0
|
|
20250407,110600,37594935,5750,5750,5750,5750,5
|
|
20250407,110500,37566185,5750,5750,5750,5750,0
|
|
20250407,110400,37566185,5750,5750,5750,5750,0
|
|
20250407,110300,37566185,5750,5750,5750,5750,0
|
|
20250407,110200,37566185,5750,5750,5750,5750,0
|
|
20250407,110100,37566185,5750,5750,5750,5750,0
|
|
20250407,110000,37566185,5750,5750,5750,5750,0
|
|
20250407,105900,37566185,5750,5750,5750,5750,0
|
|
20250407,105800,37566185,5750,5750,5750,5750,1
|
|
20250407,105700,37560435,5700,5700,5700,5700,0
|
|
20250407,105600,37560435,5700,5700,5700,5700,0
|
|
20250407,105500,37560435,5700,5700,5700,5700,0
|
|
20250407,105400,37560435,5700,5700,5700,5700,0
|
|
20250407,105300,37560435,5700,5700,5700,5700,0
|
|
20250407,105200,37560435,5700,5730,5730,5700,40
|
|
20250407,105100,37332225,5750,5750,5750,5750,0
|
|
20250407,105000,37332225,5750,5750,5750,5750,0
|
|
20250407,104900,37332225,5750,5750,5750,5750,0
|
|
20250407,104800,37332225,5750,5750,5750,5750,0
|
|
20250407,104700,37332225,5750,5760,5760,5750,525
|
|
20250407,104600,34313435,5770,5770,5770,5770,0
|
|
20250407,104500,34313435,5770,5770,5770,5770,0
|
|
20250407,104400,34313435,5770,5770,5770,5770,0
|
|
20250407,104300,34313435,5770,5770,5770,5770,0
|
|
20250407,104200,34313435,5770,5770,5770,5770,0
|
|
20250407,104100,34313435,5770,5770,5770,5770,0
|
|
20250407,104000,34313435,5770,5770,5770,5770,0
|
|
20250407,103900,34313435,5770,5770,5770,5770,0
|
|
20250407,103800,34313435,5770,5770,5770,5770,2
|
|
20250407,103700,34301895,5790,5750,5790,5750,364
|
|
20250407,103600,32207495,5750,5750,5750,5750,0
|
|
20250407,103500,32207495,5750,5750,5750,5750,502
|
|
20250407,103400,29320995,5700,5700,5700,5700,0
|
|
20250407,103300,29320995,5700,5700,5700,5700,0
|
|
20250407,103200,29320995,5700,5700,5700,5700,0
|
|
20250407,103100,29320995,5700,5700,5700,5700,0
|
|
20250407,103000,29320995,5700,5700,5700,5700,0
|
|
20250407,102900,29320995,5700,5700,5700,5700,0
|
|
20250407,102800,29320995,5700,5700,5700,5700,0
|
|
20250407,102700,29320995,5700,5700,5700,5700,197
|
|
20250407,102600,28198095,5700,5700,5700,5700,0
|
|
20250407,102500,28198095,5700,5700,5700,5700,13
|
|
20250407,102400,28123995,5700,5700,5700,5700,21
|
|
20250407,102300,28004295,5700,5700,5700,5700,0
|
|
20250407,102200,28004295,5700,5700,5700,5700,3
|
|
20250407,102100,27987195,5700,5700,5700,5700,4
|
|
20250407,102000,27964395,5695,5695,5695,5695,25
|
|
20250407,101900,27822020,5700,5700,5700,5700,0
|
|
20250407,101800,27822020,5700,5700,5700,5700,1
|
|
20250407,101700,27816320,5700,5700,5700,5700,9
|
|
20250407,101600,27765020,5700,5700,5700,5700,0
|
|
20250407,101500,27765020,5700,5700,5700,5700,0
|
|
20250407,101400,27765020,5700,5700,5700,5700,0
|
|
20250407,101300,27765020,5700,5700,5700,5700,0
|
|
20250407,101200,27765020,5700,5700,5700,5700,0
|
|
20250407,101100,27765020,5700,5700,5700,5700,1
|
|
20250407,101000,27759320,5700,5700,5700,5700,10
|
|
20250407,100900,27702320,5700,5700,5700,5700,0
|
|
20250407,100800,27702320,5700,5700,5700,5700,0
|
|
20250407,100700,27702320,5700,5700,5700,5700,0
|
|
20250407,100600,27702320,5700,5700,5700,5700,0
|
|
20250407,100500,27702320,5700,5700,5700,5700,0
|
|
20250407,100400,27702320,5700,5700,5700,5700,0
|
|
20250407,100300,27702320,5700,5700,5700,5700,0
|
|
20250407,100200,27702320,5700,5700,5700,5700,0
|
|
20250407,100100,27702320,5700,5700,5700,5700,0
|
|
20250407,100000,27702320,5700,5700,5700,5700,0
|
|
20250407,095900,27702320,5700,5700,5700,5700,0
|
|
20250407,095800,27702320,5700,5700,5700,5700,0
|
|
20250407,095700,27702320,5700,5700,5700,5700,33
|
|
20250407,095600,27514220,5700,5700,5700,5700,0
|
|
20250407,095500,27514220,5700,5700,5700,5700,0
|
|
20250407,095400,27514220,5700,5700,5700,5700,2
|
|
20250407,095300,27502820,5700,5700,5700,5700,0
|
|
20250407,095200,27502820,5700,5700,5700,5700,7
|
|
20250407,095100,27462920,5700,5700,5700,5700,2
|
|
20250407,095000,27451520,5700,5700,5700,5700,2
|
|
20250407,094900,27440120,5700,5700,5700,5700,1
|
|
20250407,094800,27434420,5700,5700,5700,5700,1
|
|
20250407,094700,27428720,5700,5700,5700,5700,30
|
|
20250407,094600,27257720,5690,5690,5690,5690,363
|
|
20250407,094500,25192250,5690,5690,5690,5690,0
|
|
20250407,094400,25192250,5690,5690,5690,5690,0
|
|
20250407,094300,25192250,5690,5690,5690,5690,1
|
|
20250407,094200,25186560,5690,5690,5690,5690,0
|
|
20250407,094100,25186560,5690,5690,5690,5690,1
|
|
20250407,094000,25180870,5690,5690,5690,5690,0
|
|
20250407,093900,25180870,5690,5690,5690,5690,0
|
|
20250407,093800,25180870,5690,5690,5690,5690,0
|
|
20250407,093700,25180870,5690,5690,5690,5690,0
|
|
20250407,093600,25180870,5690,5690,5690,5690,40
|
|
20250407,093500,24953270,5690,5690,5690,5690,151
|
|
20250407,093400,24094080,5690,5690,5690,5690,0
|
|
20250407,093300,24094080,5690,5690,5690,5690,5
|
|
20250407,093200,24065630,5690,5690,5690,5690,0
|
|
20250407,093100,24065630,5690,5690,5690,5690,0
|
|
20250407,093000,24065630,5690,5690,5690,5690,0
|
|
20250407,092900,24065630,5690,5690,5690,5690,0
|
|
20250407,092800,24065630,5690,5690,5690,5690,0
|
|
20250407,092700,24065630,5690,5690,5690,5690,0
|
|
20250407,092600,24065630,5690,5720,5720,5690,729
|
|
20250407,092500,19910420,5700,5730,5730,5700,964
|
|
20250407,092400,14408290,5740,5770,5770,5740,192
|
|
20250407,092300,13304370,5750,5750,5750,5750,0
|
|
20250407,092200,13304370,5750,5750,5750,5750,0
|
|
20250407,092100,13304370,5750,5750,5750,5750,0
|
|
20250407,092000,13304370,5750,5750,5750,5750,0
|
|
20250407,091900,13304370,5750,5750,5750,5750,0
|
|
20250407,091800,13304370,5750,5750,5750,5730,441
|
|
20250407,091700,10768840,5750,5850,5850,5740,1631
|
|
20250407,091600,1328960,5900,5900,5900,5900,5
|
|
20250407,091500,1299460,5910,5910,5910,5910,10
|
|
20250407,091400,1240360,5850,5860,5860,5850,51
|
|
20250407,091300,942000,5850,5850,5850,5850,0
|
|
20250407,091200,942000,5850,5850,5850,5850,0
|
|
20250407,091100,942000,5850,5850,5850,5850,0
|
|
20250407,091000,942000,5850,5850,5850,5850,0
|
|
20250407,090900,942000,5850,5850,5850,5850,0
|
|
20250407,090800,942000,5850,5850,5850,5850,100
|
|
20250407,090700,357000,5850,5850,5850,5850,0
|
|
20250407,090600,357000,5850,5850,5850,5850,48
|
|
20250407,090500,76200,5850,5850,5850,5850,0
|
|
20250407,090400,76200,5850,5850,5850,5850,0
|
|
20250407,090300,76200,5850,5850,5850,5850,10
|
|
20250407,090200,17700,5900,5900,5900,5900,0
|
|
20250407,090100,17700,5900,5900,5900,5900,0
|
|
20250407,090000,17700,5900,5900,5900,5900,3
|