688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,202500,986338325,12240,12240,12240,12240,1656
|
|
20250409,202400,986338325,12240,12240,12240,12240,0
|
|
20250409,202300,986338325,12240,12240,12240,12240,0
|
|
20250409,202200,986338325,12240,12240,12240,12240,0
|
|
20250409,202100,986338325,12240,12240,12240,12240,0
|
|
20250409,202000,986338325,12240,12240,12240,12240,0
|
|
20250409,201900,986338325,12240,12240,12240,12240,0
|
|
20250409,201800,986338325,12240,12240,12240,12240,0
|
|
20250409,201700,986338325,12240,12240,12240,12240,0
|
|
20250409,201600,986338325,12240,12240,12240,12240,0
|
|
20250409,201500,986338325,12240,12240,12240,12240,0
|
|
20250409,201400,986338325,12240,12240,12240,12240,0
|
|
20250409,201300,986338325,12240,12240,12240,12240,0
|
|
20250409,201200,986338325,12240,12240,12240,12240,0
|
|
20250409,201100,986338325,12240,12240,12240,12240,0
|
|
20250409,201000,986338325,12240,12240,12240,12240,0
|
|
20250409,200900,986338325,12240,12240,12240,12240,0
|
|
20250409,200800,986338325,12240,12240,12240,12240,0
|
|
20250409,200700,986338325,12240,12240,12240,12240,0
|
|
20250409,200600,986338325,12240,12240,12240,12240,0
|
|
20250409,200500,986338325,12240,12240,12240,12240,0
|
|
20250409,200400,986338325,12240,12240,12240,12240,0
|
|
20250409,200300,986338325,12240,12240,12240,12240,0
|
|
20250409,200200,986338325,12240,12240,12240,12240,0
|
|
20250409,200100,986338325,12240,12240,12240,12240,0
|
|
20250409,200000,986338325,12240,12240,12240,12240,0
|
|
20250409,195900,986338325,12240,12240,12240,12240,0
|
|
20250409,195800,986338325,12240,12240,12240,12240,0
|
|
20250409,195700,986338325,12240,12240,12240,12240,0
|
|
20250409,195600,986338325,12240,12240,12240,12240,0
|
|
20250409,195500,986338325,12240,12240,12240,12240,1656
|
|
20250409,195400,986338325,12240,12240,12240,12240,0
|
|
20250409,195300,986338325,12240,12240,12240,12240,0
|
|
20250409,195200,986338325,12240,12240,12240,12240,0
|
|
20250409,195100,986338325,12240,12240,12240,12240,0
|
|
20250409,195000,986338325,12240,12240,12240,12240,0
|
|
20250409,194900,986338325,12240,12240,12240,12240,0
|
|
20250409,194800,986338325,12240,12240,12240,12240,0
|
|
20250409,194700,986338325,12240,12240,12240,12240,0
|
|
20250409,194600,986338325,12240,12240,12240,12240,0
|
|
20250409,194500,986338325,12240,12240,12240,12240,0
|
|
20250409,194400,986338325,12240,12240,12240,12240,0
|
|
20250409,194300,986338325,12240,12240,12240,12240,0
|
|
20250409,194200,986338325,12240,12240,12240,12240,0
|
|
20250409,194100,986338325,12240,12240,12240,12240,0
|
|
20250409,194000,986338325,12240,12240,12240,12240,0
|
|
20250409,193900,986338325,12240,12240,12240,12240,0
|
|
20250409,193800,986338325,12240,12240,12240,12240,0
|
|
20250409,193700,986338325,12240,12240,12240,12240,0
|
|
20250409,193600,986338325,12240,12240,12240,12240,0
|
|
20250409,193500,986338325,12240,12240,12240,12240,0
|
|
20250409,193400,986338325,12240,12240,12240,12240,0
|
|
20250409,193300,986338325,12240,12240,12240,12240,0
|
|
20250409,193200,986338325,12240,12240,12240,12240,0
|
|
20250409,193100,986338325,12240,12240,12240,12240,0
|
|
20250409,193000,986338325,12240,12240,12240,12240,0
|
|
20250409,192900,986338325,12240,12240,12240,12240,0
|
|
20250409,192800,986338325,12240,12240,12240,12240,0
|
|
20250409,192700,986338325,12240,12240,12240,12240,0
|
|
20250409,192600,986338325,12240,12240,12240,12240,0
|
|
20250409,192500,986338325,12240,12240,12240,12240,1656
|
|
20250409,192400,986338325,12240,12240,12240,12240,0
|
|
20250409,192300,986338325,12240,12240,12240,12240,0
|
|
20250409,192200,986338325,12240,12240,12240,12240,0
|
|
20250409,192100,986338325,12240,12240,12240,12240,0
|
|
20250409,192000,986338325,12240,12240,12240,12240,0
|
|
20250409,191900,986338325,12240,12240,12240,12240,0
|
|
20250409,191800,986338325,12240,12240,12240,12240,0
|
|
20250409,191700,986338325,12240,12240,12240,12240,0
|
|
20250409,191600,986338325,12240,12240,12240,12240,0
|
|
20250409,191500,986338325,12240,12240,12240,12240,0
|
|
20250409,191400,986338325,12240,12240,12240,12240,0
|
|
20250409,191300,986338325,12240,12240,12240,12240,0
|
|
20250409,191200,986338325,12240,12240,12240,12240,0
|
|
20250409,191100,986338325,12240,12240,12240,12240,0
|
|
20250409,191000,986338325,12240,12240,12240,12240,0
|
|
20250409,190900,986338325,12240,12240,12240,12240,0
|
|
20250409,190800,986338325,12240,12240,12240,12240,0
|
|
20250409,190700,986338325,12240,12240,12240,12240,0
|
|
20250409,190600,986338325,12240,12240,12240,12240,0
|
|
20250409,190500,986338325,12240,12240,12240,12240,0
|
|
20250409,190400,986338325,12240,12240,12240,12240,0
|
|
20250409,190300,986338325,12240,12240,12240,12240,0
|
|
20250409,190200,986338325,12240,12240,12240,12240,0
|
|
20250409,190100,986338325,12240,12240,12240,12240,0
|
|
20250409,190000,986338325,12240,12240,12240,12240,0
|
|
20250409,185900,986338325,12240,12240,12240,12240,0
|
|
20250409,185800,986338325,12240,12240,12240,12240,0
|
|
20250409,185700,986338325,12240,12240,12240,12240,0
|
|
20250409,185600,986338325,12240,12240,12240,12240,0
|
|
20250409,185500,986338325,12240,12240,12240,12240,1656
|
|
20250409,185400,986338325,12240,12240,12240,12240,0
|
|
20250409,185300,986338325,12240,12240,12240,12240,0
|
|
20250409,185200,986338325,12240,12240,12240,12240,0
|
|
20250409,185100,986338325,12240,12240,12240,12240,0
|
|
20250409,185000,986338325,12240,12240,12240,12240,0
|
|
20250409,184900,986338325,12240,12240,12240,12240,0
|
|
20250409,184800,986338325,12240,12240,12240,12240,0
|
|
20250409,184700,986338325,12240,12240,12240,12240,0
|
|
20250409,184600,986338325,12240,12240,12240,12240,0
|
|
20250409,184500,986338325,12240,12240,12240,12240,0
|
|
20250409,184400,986338325,12240,12240,12240,12240,0
|
|
20250409,184300,986338325,12240,12240,12240,12240,0
|
|
20250409,184200,986338325,12240,12240,12240,12240,0
|
|
20250409,184100,986338325,12240,12240,12240,12240,0
|
|
20250409,184000,986338325,12240,12240,12240,12240,0
|
|
20250409,183900,986338325,12240,12240,12240,12240,0
|
|
20250409,183800,986338325,12240,12240,12240,12240,0
|
|
20250409,183700,986338325,12240,12240,12240,12240,0
|
|
20250409,183600,986338325,12240,12240,12240,12240,0
|
|
20250409,183500,986338325,12240,12240,12240,12240,0
|
|
20250409,183400,986338325,12240,12240,12240,12240,0
|
|
20250409,183300,986338325,12240,12240,12240,12240,0
|
|
20250409,183200,986338325,12240,12240,12240,12240,0
|
|
20250409,183100,986338325,12240,12240,12240,12240,0
|
|
20250409,183000,986338325,12240,12240,12240,12240,0
|
|
20250409,182900,986338325,12240,12240,12240,12240,0
|
|
20250409,182800,986338325,12240,12240,12240,12240,0
|
|
20250409,182700,986338325,12240,12240,12240,12240,0
|
|
20250409,182600,986338325,12240,12240,12240,12240,0
|
|
20250409,182500,986338325,12240,12240,12240,12240,1656
|
|
20250409,182400,986338325,12240,12240,12240,12240,0
|
|
20250409,182300,986338325,12240,12240,12240,12240,0
|
|
20250409,182200,986338325,12240,12240,12240,12240,0
|
|
20250409,182100,986338325,12240,12240,12240,12240,0
|
|
20250409,182000,986338325,12240,12240,12240,12240,0
|
|
20250409,181900,986338325,12240,12240,12240,12240,0
|
|
20250409,181800,986338325,12240,12240,12240,12240,0
|
|
20250409,181700,986338325,12240,12240,12240,12240,0
|
|
20250409,181600,986338325,12240,12240,12240,12240,0
|
|
20250409,181500,986338325,12240,12240,12240,12240,0
|
|
20250409,181400,986338325,12240,12240,12240,12240,0
|
|
20250409,181300,986338325,12240,12240,12240,12240,0
|
|
20250409,181200,986338325,12240,12240,12240,12240,0
|
|
20250409,181100,986338325,12240,12240,12240,12240,0
|
|
20250409,181000,986338325,12240,12240,12240,12240,0
|
|
20250409,180900,986338325,12240,12240,12240,12240,0
|
|
20250409,180800,986338325,12240,12240,12240,12240,0
|
|
20250409,180700,986338325,12240,12240,12240,12240,0
|
|
20250409,180600,986338325,12240,12240,12240,12240,0
|
|
20250409,180500,986338325,12240,12240,12240,12240,0
|
|
20250409,180400,986338325,12240,12240,12240,12240,0
|
|
20250409,180300,986338325,12240,12240,12240,12240,0
|
|
20250409,180200,986338325,12240,12240,12240,12240,0
|
|
20250409,180100,986338325,12240,12240,12240,12240,0
|
|
20250409,180000,986338325,12240,12240,12240,12240,0
|
|
20250409,175900,986338325,12240,12240,12240,12240,0
|
|
20250409,175800,986338325,12240,12240,12240,12240,0
|
|
20250409,175700,986338325,12240,12240,12240,12240,0
|
|
20250409,175600,986338325,12240,12240,12240,12240,0
|
|
20250409,175500,986338325,12240,12240,12240,12240,1656
|
|
20250409,175400,986338325,12240,12240,12240,12240,0
|
|
20250409,175300,986338325,12240,12240,12240,12240,0
|
|
20250409,175200,986338325,12240,12240,12240,12240,0
|
|
20250409,175100,986338325,12240,12240,12240,12240,0
|
|
20250409,175000,986338325,12240,12240,12240,12240,0
|
|
20250409,174900,986338325,12240,12240,12240,12240,0
|
|
20250409,174800,986338325,12240,12240,12240,12240,0
|
|
20250409,174700,986338325,12240,12240,12240,12240,0
|
|
20250409,174600,986338325,12240,12240,12240,12240,0
|
|
20250409,174500,986338325,12240,12240,12240,12240,0
|
|
20250409,174400,986338325,12240,12240,12240,12240,0
|
|
20250409,174300,986338325,12240,12240,12240,12240,0
|
|
20250409,174200,986338325,12240,12240,12240,12240,0
|
|
20250409,174100,986338325,12240,12240,12240,12240,0
|
|
20250409,174000,986338325,12240,12240,12240,12240,0
|
|
20250409,173900,986338325,12240,12240,12240,12240,0
|
|
20250409,173800,986338325,12240,12240,12240,12240,0
|
|
20250409,173700,986338325,12240,12240,12240,12240,0
|
|
20250409,173600,986338325,12240,12240,12240,12240,0
|
|
20250409,173500,986338325,12240,12240,12240,12240,0
|
|
20250409,173400,986338325,12240,12240,12240,12240,0
|
|
20250409,173300,986338325,12240,12240,12240,12240,0
|
|
20250409,173200,986338325,12240,12240,12240,12240,0
|
|
20250409,173100,986338325,12240,12240,12240,12240,0
|
|
20250409,173000,986338325,12240,12240,12240,12240,0
|
|
20250409,172900,986338325,12240,12240,12240,12240,0
|
|
20250409,172800,986338325,12240,12240,12240,12240,0
|
|
20250409,172700,986338325,12240,12240,12240,12240,0
|
|
20250409,172600,986338325,12240,12240,12240,12240,0
|
|
20250409,172500,986338325,12240,12240,12240,12240,1656
|
|
20250409,172400,986338325,12240,12240,12240,12240,0
|
|
20250409,172300,986338325,12240,12240,12240,12240,0
|
|
20250409,172200,986338325,12240,12240,12240,12240,0
|
|
20250409,172100,986338325,12240,12240,12240,12240,0
|
|
20250409,172000,986338325,12240,12240,12240,12240,0
|
|
20250409,171900,986338325,12240,12240,12240,12240,0
|
|
20250409,171800,986338325,12240,12240,12240,12240,0
|
|
20250409,171700,986338325,12240,12240,12240,12240,0
|
|
20250409,171600,986338325,12240,12240,12240,12240,0
|
|
20250409,171500,986338325,12240,12240,12240,12240,0
|
|
20250409,171400,986338325,12240,12240,12240,12240,0
|
|
20250409,171300,986338325,12240,12240,12240,12240,0
|
|
20250409,171200,986338325,12240,12240,12240,12240,0
|
|
20250409,171100,986338325,12240,12240,12240,12240,0
|
|
20250409,171000,986338325,12240,12240,12240,12240,0
|
|
20250409,170900,986338325,12240,12240,12240,12240,0
|
|
20250409,170800,986338325,12240,12240,12240,12240,0
|
|
20250409,170700,986338325,12240,12240,12240,12240,0
|
|
20250409,170600,986338325,12240,12240,12240,12240,0
|
|
20250409,170500,986338325,12240,12240,12240,12240,0
|
|
20250409,170400,986338325,12240,12240,12240,12240,0
|
|
20250409,170300,986338325,12240,12240,12240,12240,0
|
|
20250409,170200,986338325,12240,12240,12240,12240,0
|
|
20250409,170100,986338325,12240,12240,12240,12240,0
|
|
20250409,170000,986338325,12240,12240,12240,12240,0
|
|
20250409,165900,986338325,12240,12240,12240,12240,0
|
|
20250409,165800,986338325,12240,12240,12240,12240,0
|
|
20250409,165700,986338325,12240,12240,12240,12240,0
|
|
20250409,165600,986338325,12240,12240,12240,12240,0
|
|
20250409,165500,986338325,12240,12240,12240,12240,1656
|
|
20250409,165400,986338325,12240,12240,12240,12240,0
|
|
20250409,165300,986338325,12240,12240,12240,12240,0
|
|
20250409,165200,986338325,12240,12240,12240,12240,0
|
|
20250409,165100,986338325,12240,12240,12240,12240,0
|
|
20250409,165000,986338325,12240,12240,12240,12240,0
|
|
20250409,164900,986338325,12240,12240,12240,12240,0
|
|
20250409,164800,986338325,12240,12240,12240,12240,0
|
|
20250409,164700,986338325,12240,12240,12240,12240,0
|
|
20250409,164600,986338325,12240,12240,12240,12240,0
|
|
20250409,164500,986338325,12240,12240,12240,12240,0
|
|
20250409,164400,986338325,12240,12240,12240,12240,0
|
|
20250409,164300,986338325,12240,12240,12240,12240,0
|
|
20250409,164200,986338325,12240,12240,12240,12240,0
|
|
20250409,164100,986338325,12240,12240,12240,12240,0
|
|
20250409,164000,986338325,12240,12240,12240,12240,0
|
|
20250409,163900,986338325,12240,12240,12240,12240,0
|
|
20250409,163800,986338325,12240,12240,12240,12240,0
|
|
20250409,163700,986338325,12240,12240,12240,12240,0
|
|
20250409,163600,986338325,12240,12240,12240,12240,0
|
|
20250409,163500,986338325,12240,12240,12240,12240,0
|
|
20250409,163400,986338325,12240,12240,12240,12240,0
|
|
20250409,163300,986338325,12240,12240,12240,12240,0
|
|
20250409,163200,986338325,12240,12240,12240,12240,0
|
|
20250409,163100,986338325,12240,12240,12240,12240,0
|
|
20250409,163000,986338325,12240,12240,12240,12240,0
|
|
20250409,162900,986338325,12240,12240,12240,12240,0
|
|
20250409,162800,986338325,12240,12240,12240,12240,0
|
|
20250409,162700,986338325,12240,12240,12240,12240,0
|
|
20250409,162600,986338325,12240,12240,12240,12240,0
|
|
20250409,162500,986338325,12240,12240,12240,12240,1656
|
|
20250409,162400,986338325,12240,12240,12240,12240,0
|
|
20250409,162300,986338325,12240,12240,12240,12240,0
|
|
20250409,162200,986338325,12240,12240,12240,12240,0
|
|
20250409,162100,986338325,12240,12240,12240,12240,0
|
|
20250409,162000,986338325,12240,12240,12240,12240,0
|
|
20250409,161900,986338325,12240,12240,12240,12240,0
|
|
20250409,161800,986338325,12240,12240,12240,12240,0
|
|
20250409,161700,986338325,12240,12240,12240,12240,0
|
|
20250409,161600,986338325,12240,12240,12240,12240,0
|
|
20250409,161500,986338325,12240,12240,12240,12240,0
|
|
20250409,161400,986338325,12240,12240,12240,12240,0
|
|
20250409,161300,986338325,12240,12240,12240,12240,0
|
|
20250409,161200,986338325,12240,12240,12240,12240,0
|
|
20250409,161100,986338325,12240,12240,12240,12240,0
|
|
20250409,161000,986338325,12240,12240,12240,12240,0
|
|
20250409,160900,986338325,12240,12240,12240,12240,0
|
|
20250409,160800,986338325,12240,12240,12240,12240,0
|
|
20250409,160700,986338325,12240,12240,12240,12240,0
|
|
20250409,160600,986338325,12240,12240,12240,12240,0
|
|
20250409,160500,986338325,12240,12240,12240,12240,0
|
|
20250409,160400,986338325,12240,12240,12240,12240,0
|
|
20250409,160300,986338325,12240,12240,12240,12240,0
|
|
20250409,160200,986338325,12240,12240,12240,12240,0
|
|
20250409,160100,986338325,12240,12240,12240,12240,0
|
|
20250409,160000,986338325,12240,12240,12240,12240,0
|
|
20250409,155900,986338325,12240,12240,12240,12240,0
|
|
20250409,155800,986338325,12240,12240,12240,12240,0
|
|
20250409,155700,986338325,12240,12240,12240,12240,0
|
|
20250409,155600,986338325,12240,12240,12240,12240,0
|
|
20250409,155500,986338325,12240,12240,12240,12240,1656
|
|
20250409,155400,986338325,12240,12240,12240,12240,0
|
|
20250409,155300,986338325,12240,12240,12240,12240,0
|
|
20250409,155200,986338325,12240,12240,12240,12240,0
|
|
20250409,155100,986338325,12240,12240,12240,12240,0
|
|
20250409,155000,986338325,12240,12240,12240,12240,0
|
|
20250409,154900,986338325,12240,12240,12240,12240,0
|
|
20250409,154800,986338325,12240,12240,12240,12240,0
|
|
20250409,154700,986338325,12240,12240,12240,12240,0
|
|
20250409,154600,986338325,12240,12240,12240,12240,0
|
|
20250409,154500,986338325,12240,12240,12240,12240,0
|
|
20250409,154400,986338325,12240,12240,12240,12240,0
|
|
20250409,154300,986338325,12240,12240,12240,12240,0
|
|
20250409,154200,986338325,12240,12240,12240,12240,0
|
|
20250409,154100,986338325,12240,12240,12240,12240,0
|
|
20250409,154000,986338325,12240,12240,12240,12240,0
|
|
20250409,153900,986338325,12240,12240,12240,12240,0
|
|
20250409,153800,986338325,12240,12240,12240,12240,0
|
|
20250409,153700,986338325,12240,12240,12240,12240,0
|
|
20250409,153600,986338325,12240,12240,12240,12240,0
|
|
20250409,153500,986338325,12240,12240,12240,12240,0
|
|
20250409,153400,986338325,12240,12240,12240,12240,0
|
|
20250409,153300,986338325,12240,12240,12240,12240,0
|
|
20250409,153200,986338325,12240,12240,12240,12240,0
|
|
20250409,153100,986338325,12240,12240,12240,12240,0
|
|
20250409,153000,986338325,12240,12240,12240,12240,1656
|
|
20250409,152900,966068885,12200,12200,12200,12200,0
|
|
20250409,152800,966068885,12200,12200,12200,12200,0
|
|
20250409,152700,966068885,12200,12200,12200,12200,0
|
|
20250409,152600,966068885,12200,12200,12200,12200,0
|
|
20250409,152500,966068885,12200,12200,12200,12200,0
|
|
20250409,152400,966068885,12200,12200,12200,12200,0
|
|
20250409,152300,966068885,12200,12200,12200,12200,0
|
|
20250409,152200,966068885,12200,12200,12200,12200,0
|
|
20250409,152100,966068885,12200,12200,12200,12200,0
|
|
20250409,152000,966068885,12200,12200,12200,12200,0
|
|
20250409,151900,966068885,12200,12200,12210,12200,125
|
|
20250409,151800,964543805,12200,12170,12210,12170,152
|
|
20250409,151700,962689935,12200,12220,12220,12200,399
|
|
20250409,151600,957818445,12210,12180,12220,12170,2085
|
|
20250409,151500,932401285,12180,12170,12180,12170,950
|
|
20250409,151400,920839125,12160,12160,12160,12160,144
|
|
20250409,151300,919088085,12160,12160,12160,12160,300
|
|
20250409,151200,915440085,12160,12160,12160,12160,100
|
|
20250409,151100,914224085,12160,12140,12170,12140,564
|
|
20250409,151000,907367725,12140,12140,12150,12140,205
|
|
20250409,150900,904877975,12140,12150,12150,12140,119
|
|
20250409,150800,903432625,12110,12130,12150,12110,684
|
|
20250409,150700,895133335,12130,12150,12150,12130,103
|
|
20250409,150600,893882395,12160,12160,12160,12160,166
|
|
20250409,150500,891863835,12160,12170,12180,12150,547
|
|
20250409,150400,885207205,12170,12170,12170,12170,0
|
|
20250409,150300,885207205,12170,12170,12170,12170,0
|
|
20250409,150200,885207205,12170,12180,12180,12170,126
|
|
20250409,150100,883673735,12170,12170,12170,12170,116
|
|
20250409,150000,882262015,12170,12180,12180,12170,347
|
|
20250409,145900,878036555,12180,12190,12190,12180,429
|
|
20250409,145800,872807405,12190,12180,12190,12180,849
|
|
20250409,145700,862464385,12170,12170,12170,12170,38
|
|
20250409,145600,862001925,12170,12170,12170,12170,107
|
|
20250409,145500,860699735,12170,12180,12180,12170,561
|
|
20250409,145400,853872355,12180,12180,12180,12180,0
|
|
20250409,145300,853872355,12180,12180,12180,12180,2
|
|
20250409,145200,853847995,12180,12180,12180,12180,0
|
|
20250409,145100,853847995,12180,12180,12180,12180,1
|
|
20250409,145000,853835815,12180,12160,12180,12150,638
|
|
20250409,144900,846072615,12160,12150,12160,12150,151
|
|
20250409,144800,844237955,12150,12160,12160,12140,791
|
|
20250409,144700,834624465,12170,12170,12170,12170,104
|
|
20250409,144600,833358785,12170,12150,12170,12150,341
|
|
20250409,144500,829210855,12160,12150,12160,12150,333
|
|
20250409,144400,825164725,12140,12130,12140,12130,257
|
|
20250409,144300,822045145,12130,12140,12140,12130,181
|
|
20250409,144200,819848785,12140,12100,12140,12100,998
|
|
20250409,144100,807748865,12100,12100,12110,12100,536
|
|
20250409,144000,801260545,12100,12110,12110,12100,1508
|
|
20250409,143900,783012365,12120,12110,12120,12110,51
|
|
20250409,143800,782394255,12110,12120,12120,12110,627
|
|
20250409,143700,774799515,12130,12130,12130,12120,143
|
|
20250409,143600,773065275,12130,12130,12130,12130,46
|
|
20250409,143500,772507295,12130,12140,12140,12130,61
|
|
20250409,143400,771767325,12140,12140,12140,12140,0
|
|
20250409,143300,771767325,12140,12140,12140,12140,100
|
|
20250409,143200,770553325,12140,12160,12160,12140,831
|
|
20250409,143100,760452445,12170,12160,12170,12160,89
|
|
20250409,143000,759370175,12170,12160,12170,12160,26
|
|
20250409,142900,759053935,12160,12180,12180,12160,468
|
|
20250409,142800,753355475,12180,12180,12180,12180,45
|
|
20250409,142700,752807375,12180,12180,12180,12180,234
|
|
20250409,142600,749957255,12180,12180,12180,12170,70
|
|
20250409,142500,749104735,12180,12180,12180,12180,19
|
|
20250409,142400,748873315,12180,12180,12180,12180,115
|
|
20250409,142300,747472615,12180,12180,12180,12180,0
|
|
20250409,142200,747472615,12180,12205,12205,12180,977
|
|
20250409,142100,735567105,12210,12210,12210,12210,1
|
|
20250409,142000,735554895,12210,12200,12210,12200,105
|
|
20250409,141900,734273515,12200,12200,12200,12200,1
|
|
20250409,141800,734261315,12190,12190,12190,12190,0
|
|
20250409,141700,734261315,12190,12180,12190,12160,292
|
|
20250409,141600,730705225,12190,12210,12210,12190,483
|
|
20250409,141500,724810655,12210,12210,12210,12210,172
|
|
20250409,141400,722710535,12200,12200,12200,12200,60
|
|
20250409,141300,721978535,12200,12210,12210,12200,519
|
|
20250409,141200,715643385,12220,12220,12220,12220,208
|
|
20250409,141100,713101625,12220,12220,12220,12220,2
|
|
20250409,141000,713077185,12220,12220,12220,12220,548
|
|
20250409,140900,706380625,12220,12220,12220,12220,49
|
|
20250409,140800,705781845,12230,12220,12230,12220,396
|
|
20250409,140700,700942665,12220,12220,12220,12220,1
|
|
20250409,140600,700930445,12220,12220,12220,12220,0
|
|
20250409,140500,700930445,12220,12220,12230,12220,351
|
|
20250409,140400,696641195,12220,12220,12220,12220,129
|
|
20250409,140300,695064815,12220,12230,12230,12220,105
|
|
20250409,140200,693781685,12230,12230,12230,12230,0
|
|
20250409,140100,693781685,12230,12230,12240,12230,323
|
|
20250409,140000,689829395,12230,12250,12250,12230,134
|
|
20250409,135900,688189405,12240,12240,12240,12240,0
|
|
20250409,135800,688189405,12240,12240,12240,12240,79
|
|
20250409,135700,687222445,12240,12240,12240,12240,108
|
|
20250409,135600,685900525,12250,12250,12250,12250,0
|
|
20250409,135500,685900525,12250,12250,12250,12250,115
|
|
20250409,135400,684491775,12250,12250,12250,12250,13
|
|
20250409,135300,684332525,12250,12250,12250,12250,0
|
|
20250409,135200,684332525,12250,12260,12260,12250,29
|
|
20250409,135100,683977265,12250,12260,12260,12250,84
|
|
20250409,135000,682948065,12250,12250,12250,12240,253
|
|
20250409,134900,679848835,12250,12250,12250,12250,50
|
|
20250409,134800,679236335,12250,12250,12250,12250,9
|
|
20250409,134700,679126085,12240,12240,12260,12220,931
|
|
20250409,134600,667733275,12260,12250,12260,12250,248
|
|
20250409,134500,664694245,12240,12240,12240,12240,173
|
|
20250409,134400,662576725,12230,12230,12230,12230,0
|
|
20250409,134300,662576725,12230,12230,12230,12230,21
|
|
20250409,134200,662319895,12240,12240,12240,12240,71
|
|
20250409,134100,661450855,12240,12240,12240,12240,44
|
|
20250409,134000,660912295,12240,12240,12240,12240,0
|
|
20250409,133900,660912295,12240,12240,12240,12240,129
|
|
20250409,133800,659333335,12250,12250,12250,12250,2
|
|
20250409,133700,659308835,12250,12250,12250,12240,341
|
|
20250409,133600,655132905,12250,12250,12250,12250,264
|
|
20250409,133500,651898905,12240,12250,12260,12240,300
|
|
20250409,133400,648222960,12260,12240,12260,12240,109
|
|
20250409,133300,646887360,12240,12310,12310,12220,6332
|
|
20250409,133200,569242670,12300,12300,12300,12300,17
|
|
20250409,133100,569033570,12300,12280,12310,12280,992
|
|
20250409,133000,556845420,12290,12300,12300,12290,391
|
|
20250409,132900,552039530,12300,12300,12300,12300,0
|
|
20250409,132800,552039530,12300,12300,12300,12300,20
|
|
20250409,132700,551793530,12290,12290,12290,12290,135
|
|
20250409,132600,550134380,12290,12290,12290,12290,500
|
|
20250409,132500,543989380,12290,12290,12290,12290,133
|
|
20250409,132400,542354810,12300,12300,12300,12300,51
|
|
20250409,132300,541727510,12300,12300,12310,12300,125
|
|
20250409,132200,540189160,12300,12300,12300,12300,0
|
|
20250409,132100,540189160,12300,12290,12300,12290,110
|
|
20250409,132000,538836590,12290,12310,12310,12290,394
|
|
20250409,131900,533990320,12310,12310,12310,12310,0
|
|
20250409,131800,533990320,12310,12310,12310,12290,1448
|
|
20250409,131700,516181280,12320,12320,12320,12320,1
|
|
20250409,131600,516168960,12310,12310,12310,12310,68
|
|
20250409,131500,515331880,12310,12310,12310,12310,20
|
|
20250409,131400,515085680,12320,12320,12320,12320,5
|
|
20250409,131300,515024080,12320,12320,12320,12320,234
|
|
20250409,131200,512141200,12310,12320,12320,12310,119
|
|
20250409,131100,510675130,12320,12310,12320,12310,111
|
|
20250409,131000,509308710,12310,12310,12310,12310,137
|
|
20250409,130900,507622240,12300,12320,12320,12300,771
|
|
20250409,130800,498130590,12340,12340,12340,12340,39
|
|
20250409,130700,497649330,12340,12340,12340,12340,2
|
|
20250409,130600,497624650,12340,12340,12340,12340,0
|
|
20250409,130500,497624650,12340,12340,12340,12340,36
|
|
20250409,130400,497180410,12340,12340,12340,12340,54
|
|
20250409,130300,496514050,12340,12350,12350,12340,95
|
|
20250409,130200,495340930,12360,12360,12390,12360,579
|
|
20250409,130100,488178700,12370,12330,12370,12330,1249
|
|
20250409,130000,472754920,12320,12320,12320,12320,0
|
|
20250409,125900,472754920,12320,12320,12320,12320,0
|
|
20250409,125800,472754920,12320,12320,12320,12320,0
|
|
20250409,125700,472754920,12320,12330,12330,12320,69
|
|
20250409,125600,471904820,12320,12320,12320,12320,0
|
|
20250409,125500,471904820,12320,12320,12320,12320,0
|
|
20250409,125400,471904820,12320,12330,12330,12320,218
|
|
20250409,125300,469217870,12330,12330,12330,12330,44
|
|
20250409,125200,468675350,12340,12340,12340,12340,0
|
|
20250409,125100,468675350,12340,12340,12340,12340,118
|
|
20250409,125000,467219230,12340,12340,12340,12340,30
|
|
20250409,124900,466849030,12350,12350,12350,12350,16
|
|
20250409,124800,466651430,12350,12360,12360,12350,336
|
|
20250409,124700,462500590,12370,12340,12430,12340,683
|
|
20250409,124600,454057490,12330,12330,12330,12330,0
|
|
20250409,124500,454057490,12330,12340,12340,12330,170
|
|
20250409,124400,451959700,12340,12340,12340,12340,44
|
|
20250409,124300,451416740,12340,12340,12340,12340,0
|
|
20250409,124200,451416740,12340,12340,12340,12340,59
|
|
20250409,124100,450688680,12340,12340,12340,12340,171
|
|
20250409,124000,448578540,12340,12340,12340,12340,0
|
|
20250409,123900,448578540,12340,12340,12340,12340,47
|
|
20250409,123800,447998560,12340,12340,12340,12340,0
|
|
20250409,123700,447998560,12340,12340,12340,12340,0
|
|
20250409,123600,447998560,12340,12340,12340,12340,230
|
|
20250409,123500,445160360,12340,12360,12360,12340,733
|
|
20250409,123400,436108130,12360,12360,12360,12360,46
|
|
20250409,123300,435539570,12360,12360,12360,12360,0
|
|
20250409,123200,435539570,12360,12360,12360,12360,67
|
|
20250409,123100,434711450,12360,12360,12360,12360,33
|
|
20250409,123000,434303570,12360,12360,12360,12360,76
|
|
20250409,122900,433364210,12360,12360,12360,12360,5
|
|
20250409,122800,433302410,12360,12360,12360,12360,117
|
|
20250409,122700,431856290,12370,12370,12370,12370,0
|
|
20250409,122600,431856290,12370,12370,12370,12370,17
|
|
20250409,122500,431646000,12360,12360,12360,12360,24
|
|
20250409,122400,431349360,12360,12360,12360,12360,212
|
|
20250409,122300,428729040,12370,12370,12370,12370,33
|
|
20250409,122200,428320830,12370,12370,12370,12360,80
|
|
20250409,122100,427332010,12370,12370,12370,12370,177
|
|
20250409,122000,425142520,12370,12370,12370,12370,0
|
|
20250409,121900,425142520,12370,12380,12380,12370,64
|
|
20250409,121800,424350510,12400,12400,12400,12400,1
|
|
20250409,121700,424338110,12400,12400,12400,12400,0
|
|
20250409,121600,424338110,12400,12400,12400,12400,2
|
|
20250409,121500,424313310,12400,12400,12400,12400,0
|
|
20250409,121400,424313310,12400,12370,12400,12370,76
|
|
20250409,121300,423372800,12390,12400,12400,12390,2
|
|
20250409,121200,423348010,12400,12400,12400,12400,0
|
|
20250409,121100,423348010,12400,12400,12400,12400,0
|
|
20250409,121000,423348010,12400,12400,12400,12400,0
|
|
20250409,120900,423348010,12400,12400,12400,12400,2
|
|
20250409,120800,423323210,12380,12380,12380,12380,0
|
|
20250409,120700,423323210,12380,12380,12380,12380,0
|
|
20250409,120600,423323210,12380,12380,12380,12380,0
|
|
20250409,120500,423323210,12380,12380,12380,12380,0
|
|
20250409,120400,423323210,12380,12390,12390,12380,47
|
|
20250409,120300,422741100,12390,12390,12390,12390,18
|
|
20250409,120200,422518080,12380,12380,12380,12380,0
|
|
20250409,120100,422518080,12380,12380,12380,12380,0
|
|
20250409,120000,422518080,12380,12390,12390,12380,31
|
|
20250409,115900,422134240,12380,12390,12390,12380,52
|
|
20250409,115800,421490280,12400,12390,12400,12390,16
|
|
20250409,115700,421292010,12390,12400,12400,12390,21
|
|
20250409,115600,421031780,12390,12390,12390,12390,26
|
|
20250409,115500,420709640,12400,12400,12400,12390,57
|
|
20250409,115400,420002910,12400,12400,12400,12400,7
|
|
20250409,115300,419916110,12420,12380,12420,12380,109
|
|
20250409,115200,418565660,12390,12390,12390,12390,0
|
|
20250409,115100,418565660,12390,12390,12390,12380,31
|
|
20250409,115000,418181630,12380,12380,12380,12380,0
|
|
20250409,114900,418181630,12380,12400,12400,12380,55
|
|
20250409,114800,417500210,12390,12400,12400,12390,44
|
|
20250409,114700,416954670,12410,12400,12410,12400,18
|
|
20250409,114600,416731420,12410,12420,12420,12410,57
|
|
20250409,114500,416023620,12420,12430,12430,12420,21
|
|
20250409,114400,415762760,12420,12420,12420,12420,13
|
|
20250409,114300,415601300,12430,12420,12430,12420,25
|
|
20250409,114200,415290770,12430,12430,12430,12430,20
|
|
20250409,114100,415042170,12420,12420,12420,12420,7
|
|
20250409,114000,414955230,12420,12420,12420,12420,10
|
|
20250409,113900,414831030,12430,12430,12430,12420,40
|
|
20250409,113800,414333970,12430,12450,12450,12430,37
|
|
20250409,113700,413873900,12450,12450,12450,12450,8
|
|
20250409,113600,413774300,12460,12440,12470,12420,179
|
|
20250409,113500,411548090,12450,12420,12460,12420,65
|
|
20250409,113400,410739130,12400,12420,12420,12400,27
|
|
20250409,113300,410404080,12430,12440,12440,12430,20
|
|
20250409,113200,410155440,12430,12440,12470,12430,47
|
|
20250409,113100,409570770,12430,12460,12460,12430,18
|
|
20250409,113000,409346670,12430,12410,12430,12410,441
|
|
20250409,112900,403867550,12400,12400,12400,12400,49
|
|
20250409,112800,403259950,12400,12380,12400,12380,32
|
|
20250409,112700,402863330,12380,12410,12410,12380,18
|
|
20250409,112600,402640210,12410,12410,12410,12400,37
|
|
20250409,112500,402181340,12400,12410,12410,12380,125
|
|
20250409,112400,400632680,12390,12410,12410,12380,60
|
|
20250409,112300,399888940,12420,12420,12420,12420,18
|
|
20250409,112200,399665380,12410,12430,12430,12410,20
|
|
20250409,112100,399417090,12440,12450,12450,12440,25
|
|
20250409,112000,399106070,12460,12460,12460,12460,34
|
|
20250409,111900,398682430,12460,12450,12460,12450,43
|
|
20250409,111800,398146780,12470,12470,12470,12470,55
|
|
20250409,111700,397460930,12480,12470,12480,12460,167
|
|
20250409,111600,395378470,12470,12450,12470,12450,43
|
|
20250409,111500,394842680,12440,12450,12480,12440,54
|
|
20250409,111400,394170280,12440,12440,12440,12440,216
|
|
20250409,111300,391483240,12410,12440,12440,12410,186
|
|
20250409,111200,389172890,12440,12430,12440,12430,25
|
|
20250409,111100,388862010,12460,12440,12470,12420,235
|
|
20250409,111000,385936420,12420,12420,12420,12420,0
|
|
20250409,110900,385936420,12420,12430,12460,12410,175
|
|
20250409,110800,383757150,12430,12470,12470,12430,71
|
|
20250409,110700,382872600,12410,12450,12490,12410,548
|
|
20250409,110600,376035230,12450,12440,12450,12440,26
|
|
20250409,110500,375711590,12440,12440,12450,12430,121
|
|
20250409,110400,374206400,12440,12430,12440,12430,43
|
|
20250409,110300,373671860,12430,12430,12430,12430,2
|
|
20250409,110200,373647000,12410,12430,12440,12410,101
|
|
20250409,110100,372391770,12460,12420,12470,12420,235
|
|
20250409,110000,369465540,12420,12400,12460,12400,301
|
|
20250409,105900,365722990,12400,12390,12400,12390,17
|
|
20250409,105800,365512335,12390,12370,12400,12370,145
|
|
20250409,105700,363717615,12360,12360,12360,12350,38
|
|
20250409,105600,363247995,12350,12360,12360,12350,22
|
|
20250409,105500,362976235,12350,12350,12350,12350,21
|
|
20250409,105400,362716885,12360,12340,12360,12340,168
|
|
20250409,105300,360641825,12340,12340,12340,12340,83
|
|
20250409,105200,359617605,12330,12350,12350,12330,129
|
|
20250409,105100,358026325,12340,12360,12360,12340,13
|
|
20250409,105000,357865885,12350,12360,12370,12340,74
|
|
20250409,104900,356951505,12340,12360,12360,12340,263
|
|
20250409,104800,353702755,12360,12320,12360,12310,160
|
|
20250409,104700,351731515,12310,12310,12310,12310,14
|
|
20250409,104600,351559175,12320,12300,12320,12300,58
|
|
20250409,104500,350844925,12320,12320,12320,12300,41
|
|
20250409,104400,350339965,12320,12320,12320,12320,39
|
|
20250409,104300,349859485,12320,12310,12380,12310,659
|
|
20250409,104200,341738575,12310,12300,12310,12300,25
|
|
20250409,104100,341431035,12310,12310,12310,12300,78
|
|
20250409,104000,340471585,12300,12300,12300,12300,13
|
|
20250409,103900,340311685,12300,12300,12310,12300,44
|
|
20250409,103800,339770305,12310,12310,12310,12300,18
|
|
20250409,103700,339548845,12300,12310,12310,12300,48
|
|
20250409,103600,338958255,12300,12300,12300,12300,204
|
|
20250409,103500,336449055,12300,12300,12300,12290,49
|
|
20250409,103400,335846655,12290,12280,12290,12280,264
|
|
20250409,103300,332602155,12280,12290,12290,12280,30
|
|
20250409,103200,332233685,12280,12280,12280,12280,14
|
|
20250409,103100,332061765,12290,12280,12290,12280,46
|
|
20250409,103000,331496855,12290,12290,12290,12280,23
|
|
20250409,102900,331214325,12290,12280,12290,12280,38
|
|
20250409,102800,330747535,12290,12280,12290,12280,46
|
|
20250409,102700,330182335,12290,12290,12300,12280,262
|
|
20250409,102600,326963695,12300,12300,12300,12300,15
|
|
20250409,102500,326779195,12300,12290,12300,12280,486
|
|
20250409,102400,320806295,12290,12280,12290,12280,68
|
|
20250409,102300,319970695,12280,12300,12310,12280,229
|
|
20250409,102200,317155675,12300,12310,12320,12300,47
|
|
20250409,102100,316577155,12310,12320,12320,12310,14
|
|
20250409,102000,316404805,12310,12310,12320,12310,34
|
|
20250409,101900,315986225,12320,12310,12320,12310,33
|
|
20250409,101800,315579955,12320,12330,12340,12310,356
|
|
20250409,101700,311195065,12330,12330,12340,12330,28
|
|
20250409,101600,310849815,12350,12360,12360,12350,65
|
|
20250409,101500,310047035,12360,12300,12360,12290,2050
|
|
20250409,101400,284812815,12300,12360,12360,12280,2087
|
|
20250409,101300,259120395,12350,12350,12350,12350,12
|
|
20250409,101200,258972195,12360,12350,12360,12350,109
|
|
20250409,101100,257625975,12360,12360,12360,12350,154
|
|
20250409,101000,255723430,12360,12370,12370,12360,32
|
|
20250409,100900,255327870,12370,12370,12370,12360,42
|
|
20250409,100800,254808690,12360,12360,12360,12350,129
|
|
20250409,100700,253214560,12360,12340,12360,12340,355
|
|
20250409,100600,248831010,12350,12350,12360,12350,575
|
|
20250409,100500,241729700,12360,12360,12360,12350,82
|
|
20250409,100400,240716300,12360,12360,12370,12360,112
|
|
20250409,100300,239331970,12360,12380,12380,12360,85
|
|
20250409,100200,238280310,12370,12340,12370,12340,691
|
|
20250409,100100,229746210,12350,12350,12350,12340,193
|
|
20250409,100000,227362880,12350,12340,12380,12330,825
|
|
20250409,095900,217174010,12330,12350,12350,12330,134
|
|
20250409,095800,215520230,12360,12350,12360,12350,23
|
|
20250409,095700,215236170,12350,12340,12360,12340,118
|
|
20250409,095600,213778800,12340,12310,12350,12310,124
|
|
20250409,095500,212249540,12310,12320,12320,12310,26
|
|
20250409,095400,211929440,12330,12300,12330,12300,32
|
|
20250409,095300,211535480,12300,12310,12320,12300,223
|
|
20250409,095200,208791750,12320,12330,12330,12310,305
|
|
20250409,095100,205033860,12330,12330,12330,12320,648
|
|
20250409,095000,197049930,12330,12320,12330,12320,141
|
|
20250409,094900,195311590,12340,12340,12340,12330,209
|
|
20250409,094800,192733810,12350,12340,12350,12340,66
|
|
20250409,094700,191919200,12340,12340,12340,12330,95
|
|
20250409,094600,190747030,12350,12330,12350,12330,400
|
|
20250409,094500,185812340,12330,12330,12330,12320,24
|
|
20250409,094400,185516630,12320,12320,12330,12320,22
|
|
20250409,094300,185245530,12320,12320,12330,12280,2710
|
|
20250409,094200,151909550,12320,12330,12330,12320,15
|
|
20250409,094100,151724720,12320,12330,12330,12320,191
|
|
20250409,094000,149370660,12330,12350,12360,12330,554
|
|
20250409,093900,142529310,12350,12350,12350,12350,0
|
|
20250409,093800,142529310,12350,12350,12360,12350,36
|
|
20250409,093700,142084680,12360,12350,12360,12350,150
|
|
20250409,093600,140230800,12350,12360,12360,12350,46
|
|
20250409,093500,139662460,12370,12370,12370,12360,632
|
|
20250409,093400,131847060,12380,12370,12380,12370,22
|
|
20250409,093300,131574890,12380,12390,12390,12370,30
|
|
20250409,093200,131203640,12380,12380,12380,12380,238
|
|
20250409,093100,128257200,12390,12380,12400,12380,175
|
|
20250409,093000,126089940,12380,12320,12380,12320,312
|
|
20250409,092900,122236240,12330,12330,12330,12310,138
|
|
20250409,092800,120537140,12320,12330,12330,12310,60
|
|
20250409,092700,119798140,12330,12330,12330,12320,199
|
|
20250409,092600,117344500,12330,12330,12340,12330,56
|
|
20250409,092500,116653830,12350,12350,12350,12330,209
|
|
20250409,092400,114076380,12340,12350,12350,12340,88
|
|
20250409,092300,112989650,12350,12370,12370,12340,260
|
|
20250409,092200,109775650,12370,12360,12370,12360,69
|
|
20250409,092100,108922170,12360,12400,12400,12360,454
|
|
20250409,092000,103299980,12390,12390,12390,12390,15
|
|
20250409,091900,103114130,12390,12390,12400,12390,38
|
|
20250409,091800,102643270,12390,12400,12400,12390,28
|
|
20250409,091700,102296240,12390,12400,12400,12390,83
|
|
20250409,091600,101267840,12390,12410,12410,12380,379
|
|
20250409,091500,96568460,12410,12410,12450,12410,289
|
|
20250409,091400,92973930,12420,12420,12420,12420,7
|
|
20250409,091300,92886990,12400,12480,12480,12400,95
|
|
20250409,091200,91704280,12470,12480,12490,12470,563
|
|
20250409,091100,84677920,12490,12480,12490,12480,2
|
|
20250409,091000,84652950,12490,12460,12490,12450,735
|
|
20250409,090900,75491340,12460,12450,12460,12410,838
|
|
20250409,090800,65058660,12450,12450,12450,12450,1
|
|
20250409,090700,65046210,12450,12450,12460,12450,33
|
|
20250409,090600,64635210,12460,12450,12460,12450,3
|
|
20250409,090500,64597840,12460,12470,12470,12410,91
|
|
20250409,090400,63464480,12480,12380,12500,12380,150
|
|
20250409,090300,61604690,12380,12400,12400,12350,195
|
|
20250409,090200,59189930,12400,12430,12440,12360,604
|
|
20250409,090100,51686320,12440,12440,12470,12390,1770
|
|
20250409,090000,29713210,12440,12600,12600,12440,2371
|