688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,202500,901400740,13140,13140,13140,13140,4451
|
|
20250411,202400,901400740,13140,13140,13140,13140,0
|
|
20250411,202300,901400740,13140,13140,13140,13140,0
|
|
20250411,202200,901400740,13140,13140,13140,13140,0
|
|
20250411,202100,901400740,13140,13140,13140,13140,0
|
|
20250411,202000,901400740,13140,13140,13140,13140,0
|
|
20250411,201900,901400740,13140,13140,13140,13140,0
|
|
20250411,201800,901400740,13140,13140,13140,13140,0
|
|
20250411,201700,901400740,13140,13140,13140,13140,0
|
|
20250411,201600,901400740,13140,13140,13140,13140,0
|
|
20250411,201500,901400740,13140,13140,13140,13140,0
|
|
20250411,201400,901400740,13140,13140,13140,13140,0
|
|
20250411,201300,901400740,13140,13140,13140,13140,0
|
|
20250411,201200,901400740,13140,13140,13140,13140,0
|
|
20250411,201100,901400740,13140,13140,13140,13140,0
|
|
20250411,201000,901400740,13140,13140,13140,13140,0
|
|
20250411,200900,901400740,13140,13140,13140,13140,0
|
|
20250411,200800,901400740,13140,13140,13140,13140,0
|
|
20250411,200700,901400740,13140,13140,13140,13140,0
|
|
20250411,200600,901400740,13140,13140,13140,13140,0
|
|
20250411,200500,901400740,13140,13140,13140,13140,0
|
|
20250411,200400,901400740,13140,13140,13140,13140,0
|
|
20250411,200300,901400740,13140,13140,13140,13140,0
|
|
20250411,200200,901400740,13140,13140,13140,13140,0
|
|
20250411,200100,901400740,13140,13140,13140,13140,0
|
|
20250411,200000,901400740,13140,13140,13140,13140,0
|
|
20250411,195900,901400740,13140,13140,13140,13140,0
|
|
20250411,195800,901400740,13140,13140,13140,13140,0
|
|
20250411,195700,901400740,13140,13140,13140,13140,0
|
|
20250411,195600,901400740,13140,13140,13140,13140,0
|
|
20250411,195500,901400740,13140,13140,13140,13140,4451
|
|
20250411,195400,901400740,13140,13140,13140,13140,0
|
|
20250411,195300,901400740,13140,13140,13140,13140,0
|
|
20250411,195200,901400740,13140,13140,13140,13140,0
|
|
20250411,195100,901400740,13140,13140,13140,13140,0
|
|
20250411,195000,901400740,13140,13140,13140,13140,0
|
|
20250411,194900,901400740,13140,13140,13140,13140,0
|
|
20250411,194800,901400740,13140,13140,13140,13140,0
|
|
20250411,194700,901400740,13140,13140,13140,13140,0
|
|
20250411,194600,901400740,13140,13140,13140,13140,0
|
|
20250411,194500,901400740,13140,13140,13140,13140,0
|
|
20250411,194400,901400740,13140,13140,13140,13140,0
|
|
20250411,194300,901400740,13140,13140,13140,13140,0
|
|
20250411,194200,901400740,13140,13140,13140,13140,0
|
|
20250411,194100,901400740,13140,13140,13140,13140,0
|
|
20250411,194000,901400740,13140,13140,13140,13140,0
|
|
20250411,193900,901400740,13140,13140,13140,13140,0
|
|
20250411,193800,901400740,13140,13140,13140,13140,0
|
|
20250411,193700,901400740,13140,13140,13140,13140,0
|
|
20250411,193600,901400740,13140,13140,13140,13140,0
|
|
20250411,193500,901400740,13140,13140,13140,13140,0
|
|
20250411,193400,901400740,13140,13140,13140,13140,0
|
|
20250411,193300,901400740,13140,13140,13140,13140,0
|
|
20250411,193200,901400740,13140,13140,13140,13140,0
|
|
20250411,193100,901400740,13140,13140,13140,13140,0
|
|
20250411,193000,901400740,13140,13140,13140,13140,0
|
|
20250411,192900,901400740,13140,13140,13140,13140,0
|
|
20250411,192800,901400740,13140,13140,13140,13140,0
|
|
20250411,192700,901400740,13140,13140,13140,13140,0
|
|
20250411,192600,901400740,13140,13140,13140,13140,0
|
|
20250411,192500,901400740,13140,13140,13140,13140,4451
|
|
20250411,192400,901400740,13140,13140,13140,13140,0
|
|
20250411,192300,901400740,13140,13140,13140,13140,0
|
|
20250411,192200,901400740,13140,13140,13140,13140,0
|
|
20250411,192100,901400740,13140,13140,13140,13140,0
|
|
20250411,192000,901400740,13140,13140,13140,13140,0
|
|
20250411,191900,901400740,13140,13140,13140,13140,0
|
|
20250411,191800,901400740,13140,13140,13140,13140,0
|
|
20250411,191700,901400740,13140,13140,13140,13140,0
|
|
20250411,191600,901400740,13140,13140,13140,13140,0
|
|
20250411,191500,901400740,13140,13140,13140,13140,0
|
|
20250411,191400,901400740,13140,13140,13140,13140,0
|
|
20250411,191300,901400740,13140,13140,13140,13140,0
|
|
20250411,191200,901400740,13140,13140,13140,13140,0
|
|
20250411,191100,901400740,13140,13140,13140,13140,0
|
|
20250411,191000,901400740,13140,13140,13140,13140,0
|
|
20250411,190900,901400740,13140,13140,13140,13140,0
|
|
20250411,190800,901400740,13140,13140,13140,13140,0
|
|
20250411,190700,901400740,13140,13140,13140,13140,0
|
|
20250411,190600,901400740,13140,13140,13140,13140,0
|
|
20250411,190500,901400740,13140,13140,13140,13140,0
|
|
20250411,190400,901400740,13140,13140,13140,13140,0
|
|
20250411,190300,901400740,13140,13140,13140,13140,0
|
|
20250411,190200,901400740,13140,13140,13140,13140,0
|
|
20250411,190100,901400740,13140,13140,13140,13140,0
|
|
20250411,190000,901400740,13140,13140,13140,13140,0
|
|
20250411,185900,901400740,13140,13140,13140,13140,0
|
|
20250411,185800,901400740,13140,13140,13140,13140,0
|
|
20250411,185700,901400740,13140,13140,13140,13140,0
|
|
20250411,185600,901400740,13140,13140,13140,13140,0
|
|
20250411,185500,901400740,13140,13140,13140,13140,4451
|
|
20250411,185400,901400740,13140,13140,13140,13140,0
|
|
20250411,185300,901400740,13140,13140,13140,13140,0
|
|
20250411,185200,901400740,13140,13140,13140,13140,0
|
|
20250411,185100,901400740,13140,13140,13140,13140,0
|
|
20250411,185000,901400740,13140,13140,13140,13140,0
|
|
20250411,184900,901400740,13140,13140,13140,13140,0
|
|
20250411,184800,901400740,13140,13140,13140,13140,0
|
|
20250411,184700,901400740,13140,13140,13140,13140,0
|
|
20250411,184600,901400740,13140,13140,13140,13140,0
|
|
20250411,184500,901400740,13140,13140,13140,13140,0
|
|
20250411,184400,901400740,13140,13140,13140,13140,0
|
|
20250411,184300,901400740,13140,13140,13140,13140,0
|
|
20250411,184200,901400740,13140,13140,13140,13140,0
|
|
20250411,184100,901400740,13140,13140,13140,13140,0
|
|
20250411,184000,901400740,13140,13140,13140,13140,0
|
|
20250411,183900,901400740,13140,13140,13140,13140,0
|
|
20250411,183800,901400740,13140,13140,13140,13140,0
|
|
20250411,183700,901400740,13140,13140,13140,13140,0
|
|
20250411,183600,901400740,13140,13140,13140,13140,0
|
|
20250411,183500,901400740,13140,13140,13140,13140,0
|
|
20250411,183400,901400740,13140,13140,13140,13140,0
|
|
20250411,183300,901400740,13140,13140,13140,13140,0
|
|
20250411,183200,901400740,13140,13140,13140,13140,0
|
|
20250411,183100,901400740,13140,13140,13140,13140,0
|
|
20250411,183000,901400740,13140,13140,13140,13140,0
|
|
20250411,182900,901400740,13140,13140,13140,13140,0
|
|
20250411,182800,901400740,13140,13140,13140,13140,0
|
|
20250411,182700,901400740,13140,13140,13140,13140,0
|
|
20250411,182600,901400740,13140,13140,13140,13140,0
|
|
20250411,182500,901400740,13140,13140,13140,13140,4451
|
|
20250411,182400,901400740,13140,13140,13140,13140,0
|
|
20250411,182300,901400740,13140,13140,13140,13140,0
|
|
20250411,182200,901400740,13140,13140,13140,13140,0
|
|
20250411,182100,901400740,13140,13140,13140,13140,0
|
|
20250411,182000,901400740,13140,13140,13140,13140,0
|
|
20250411,181900,901400740,13140,13140,13140,13140,0
|
|
20250411,181800,901400740,13140,13140,13140,13140,0
|
|
20250411,181700,901400740,13140,13140,13140,13140,0
|
|
20250411,181600,901400740,13140,13140,13140,13140,0
|
|
20250411,181500,901400740,13140,13140,13140,13140,0
|
|
20250411,181400,901400740,13140,13140,13140,13140,0
|
|
20250411,181300,901400740,13140,13140,13140,13140,0
|
|
20250411,181200,901400740,13140,13140,13140,13140,0
|
|
20250411,181100,901400740,13140,13140,13140,13140,0
|
|
20250411,181000,901400740,13140,13140,13140,13140,0
|
|
20250411,180900,901400740,13140,13140,13140,13140,0
|
|
20250411,180800,901400740,13140,13140,13140,13140,0
|
|
20250411,180700,901400740,13140,13140,13140,13140,0
|
|
20250411,180600,901400740,13140,13140,13140,13140,0
|
|
20250411,180500,901400740,13140,13140,13140,13140,0
|
|
20250411,180400,901400740,13140,13140,13140,13140,0
|
|
20250411,180300,901400740,13140,13140,13140,13140,0
|
|
20250411,180200,901400740,13140,13140,13140,13140,0
|
|
20250411,180100,901400740,13140,13140,13140,13140,0
|
|
20250411,180000,901400740,13140,13140,13140,13140,0
|
|
20250411,175900,901400740,13140,13140,13140,13140,0
|
|
20250411,175800,901400740,13140,13140,13140,13140,0
|
|
20250411,175700,901400740,13140,13140,13140,13140,0
|
|
20250411,175600,901400740,13140,13140,13140,13140,0
|
|
20250411,175500,901400740,13140,13140,13140,13140,4451
|
|
20250411,175400,901400740,13140,13140,13140,13140,0
|
|
20250411,175300,901400740,13140,13140,13140,13140,0
|
|
20250411,175200,901400740,13140,13140,13140,13140,0
|
|
20250411,175100,901400740,13140,13140,13140,13140,0
|
|
20250411,175000,901400740,13140,13140,13140,13140,0
|
|
20250411,174900,901400740,13140,13140,13140,13140,0
|
|
20250411,174800,901400740,13140,13140,13140,13140,0
|
|
20250411,174700,901400740,13140,13140,13140,13140,0
|
|
20250411,174600,901400740,13140,13140,13140,13140,0
|
|
20250411,174500,901400740,13140,13140,13140,13140,0
|
|
20250411,174400,901400740,13140,13140,13140,13140,0
|
|
20250411,174300,901400740,13140,13140,13140,13140,0
|
|
20250411,174200,901400740,13140,13140,13140,13140,0
|
|
20250411,174100,901400740,13140,13140,13140,13140,0
|
|
20250411,174000,901400740,13140,13140,13140,13140,0
|
|
20250411,173900,901400740,13140,13140,13140,13140,0
|
|
20250411,173800,901400740,13140,13140,13140,13140,0
|
|
20250411,173700,901400740,13140,13140,13140,13140,0
|
|
20250411,173600,901400740,13140,13140,13140,13140,0
|
|
20250411,173500,901400740,13140,13140,13140,13140,0
|
|
20250411,173400,901400740,13140,13140,13140,13140,0
|
|
20250411,173300,901400740,13140,13140,13140,13140,0
|
|
20250411,173200,901400740,13140,13140,13140,13140,0
|
|
20250411,173100,901400740,13140,13140,13140,13140,0
|
|
20250411,173000,901400740,13140,13140,13140,13140,0
|
|
20250411,172900,901400740,13140,13140,13140,13140,0
|
|
20250411,172800,901400740,13140,13140,13140,13140,0
|
|
20250411,172700,901400740,13140,13140,13140,13140,0
|
|
20250411,172600,901400740,13140,13140,13140,13140,0
|
|
20250411,172500,901400740,13140,13140,13140,13140,4451
|
|
20250411,172400,901400740,13140,13140,13140,13140,0
|
|
20250411,172300,901400740,13140,13140,13140,13140,0
|
|
20250411,172200,901400740,13140,13140,13140,13140,0
|
|
20250411,172100,901400740,13140,13140,13140,13140,0
|
|
20250411,172000,901400740,13140,13140,13140,13140,0
|
|
20250411,171900,901400740,13140,13140,13140,13140,0
|
|
20250411,171800,901400740,13140,13140,13140,13140,0
|
|
20250411,171700,901400740,13140,13140,13140,13140,0
|
|
20250411,171600,901400740,13140,13140,13140,13140,0
|
|
20250411,171500,901400740,13140,13140,13140,13140,0
|
|
20250411,171400,901400740,13140,13140,13140,13140,0
|
|
20250411,171300,901400740,13140,13140,13140,13140,0
|
|
20250411,171200,901400740,13140,13140,13140,13140,0
|
|
20250411,171100,901400740,13140,13140,13140,13140,0
|
|
20250411,171000,901400740,13140,13140,13140,13140,0
|
|
20250411,170900,901400740,13140,13140,13140,13140,0
|
|
20250411,170800,901400740,13140,13140,13140,13140,0
|
|
20250411,170700,901400740,13140,13140,13140,13140,0
|
|
20250411,170600,901400740,13140,13140,13140,13140,0
|
|
20250411,170500,901400740,13140,13140,13140,13140,0
|
|
20250411,170400,901400740,13140,13140,13140,13140,0
|
|
20250411,170300,901400740,13140,13140,13140,13140,0
|
|
20250411,170200,901400740,13140,13140,13140,13140,0
|
|
20250411,170100,901400740,13140,13140,13140,13140,0
|
|
20250411,170000,901400740,13140,13140,13140,13140,0
|
|
20250411,165900,901400740,13140,13140,13140,13140,0
|
|
20250411,165800,901400740,13140,13140,13140,13140,0
|
|
20250411,165700,901400740,13140,13140,13140,13140,0
|
|
20250411,165600,901400740,13140,13140,13140,13140,0
|
|
20250411,165500,901400740,13140,13140,13140,13140,4451
|
|
20250411,165400,901400740,13140,13140,13140,13140,0
|
|
20250411,165300,901400740,13140,13140,13140,13140,0
|
|
20250411,165200,901400740,13140,13140,13140,13140,0
|
|
20250411,165100,901400740,13140,13140,13140,13140,0
|
|
20250411,165000,901400740,13140,13140,13140,13140,0
|
|
20250411,164900,901400740,13140,13140,13140,13140,0
|
|
20250411,164800,901400740,13140,13140,13140,13140,0
|
|
20250411,164700,901400740,13140,13140,13140,13140,0
|
|
20250411,164600,901400740,13140,13140,13140,13140,0
|
|
20250411,164500,901400740,13140,13140,13140,13140,0
|
|
20250411,164400,901400740,13140,13140,13140,13140,0
|
|
20250411,164300,901400740,13140,13140,13140,13140,0
|
|
20250411,164200,901400740,13140,13140,13140,13140,0
|
|
20250411,164100,901400740,13140,13140,13140,13140,0
|
|
20250411,164000,901400740,13140,13140,13140,13140,0
|
|
20250411,163900,901400740,13140,13140,13140,13140,0
|
|
20250411,163800,901400740,13140,13140,13140,13140,0
|
|
20250411,163700,901400740,13140,13140,13140,13140,0
|
|
20250411,163600,901400740,13140,13140,13140,13140,0
|
|
20250411,163500,901400740,13140,13140,13140,13140,0
|
|
20250411,163400,901400740,13140,13140,13140,13140,0
|
|
20250411,163300,901400740,13140,13140,13140,13140,0
|
|
20250411,163200,901400740,13140,13140,13140,13140,0
|
|
20250411,163100,901400740,13140,13140,13140,13140,0
|
|
20250411,163000,901400740,13140,13140,13140,13140,0
|
|
20250411,162900,901400740,13140,13140,13140,13140,0
|
|
20250411,162800,901400740,13140,13140,13140,13140,0
|
|
20250411,162700,901400740,13140,13140,13140,13140,0
|
|
20250411,162600,901400740,13140,13140,13140,13140,0
|
|
20250411,162500,901400740,13140,13140,13140,13140,4451
|
|
20250411,162400,901400740,13140,13140,13140,13140,0
|
|
20250411,162300,901400740,13140,13140,13140,13140,0
|
|
20250411,162200,901400740,13140,13140,13140,13140,0
|
|
20250411,162100,901400740,13140,13140,13140,13140,0
|
|
20250411,162000,901400740,13140,13140,13140,13140,0
|
|
20250411,161900,901400740,13140,13140,13140,13140,0
|
|
20250411,161800,901400740,13140,13140,13140,13140,0
|
|
20250411,161700,901400740,13140,13140,13140,13140,0
|
|
20250411,161600,901400740,13140,13140,13140,13140,0
|
|
20250411,161500,901400740,13140,13140,13140,13140,0
|
|
20250411,161400,901400740,13140,13140,13140,13140,0
|
|
20250411,161300,901400740,13140,13140,13140,13140,0
|
|
20250411,161200,901400740,13140,13140,13140,13140,0
|
|
20250411,161100,901400740,13140,13140,13140,13140,0
|
|
20250411,161000,901400740,13140,13140,13140,13140,0
|
|
20250411,160900,901400740,13140,13140,13140,13140,0
|
|
20250411,160800,901400740,13140,13140,13140,13140,0
|
|
20250411,160700,901400740,13140,13140,13140,13140,0
|
|
20250411,160600,901400740,13140,13140,13140,13140,0
|
|
20250411,160500,901400740,13140,13140,13140,13140,0
|
|
20250411,160400,901400740,13140,13140,13140,13140,0
|
|
20250411,160300,901400740,13140,13140,13140,13140,0
|
|
20250411,160200,901400740,13140,13140,13140,13140,0
|
|
20250411,160100,901400740,13140,13140,13140,13140,0
|
|
20250411,160000,901400740,13140,13140,13140,13140,0
|
|
20250411,155900,901400740,13140,13140,13140,13140,0
|
|
20250411,155800,901400740,13140,13140,13140,13140,0
|
|
20250411,155700,901400740,13140,13140,13140,13140,0
|
|
20250411,155600,901400740,13140,13140,13140,13140,0
|
|
20250411,155500,901400740,13140,13140,13140,13140,4451
|
|
20250411,155400,901400740,13140,13140,13140,13140,0
|
|
20250411,155300,901400740,13140,13140,13140,13140,0
|
|
20250411,155200,901400740,13140,13140,13140,13140,0
|
|
20250411,155100,901400740,13140,13140,13140,13140,0
|
|
20250411,155000,901400740,13140,13140,13140,13140,0
|
|
20250411,154900,901400740,13140,13140,13140,13140,0
|
|
20250411,154800,901400740,13140,13140,13140,13140,0
|
|
20250411,154700,901400740,13140,13140,13140,13140,0
|
|
20250411,154600,901400740,13140,13140,13140,13140,0
|
|
20250411,154500,901400740,13140,13140,13140,13140,0
|
|
20250411,154400,901400740,13140,13140,13140,13140,0
|
|
20250411,154300,901400740,13140,13140,13140,13140,0
|
|
20250411,154200,901400740,13140,13140,13140,13140,0
|
|
20250411,154100,901400740,13140,13140,13140,13140,0
|
|
20250411,154000,901400740,13140,13140,13140,13140,0
|
|
20250411,153900,901400740,13140,13140,13140,13140,0
|
|
20250411,153800,901400740,13140,13140,13140,13140,0
|
|
20250411,153700,901400740,13140,13140,13140,13140,0
|
|
20250411,153600,901400740,13140,13140,13140,13140,0
|
|
20250411,153500,901400740,13140,13140,13140,13140,0
|
|
20250411,153400,901400740,13140,13140,13140,13140,0
|
|
20250411,153300,901400740,13140,13140,13140,13140,0
|
|
20250411,153200,901400740,13140,13140,13140,13140,0
|
|
20250411,153100,901400740,13140,13140,13140,13140,0
|
|
20250411,153000,901400740,13140,13140,13140,13140,4451
|
|
20250411,152900,842914600,13200,13200,13200,13200,0
|
|
20250411,152800,842914600,13200,13200,13200,13200,0
|
|
20250411,152700,842914600,13200,13200,13200,13200,0
|
|
20250411,152600,842914600,13200,13200,13200,13200,0
|
|
20250411,152500,842914600,13200,13200,13200,13200,0
|
|
20250411,152400,842914600,13200,13200,13200,13200,0
|
|
20250411,152300,842914600,13200,13200,13200,13200,0
|
|
20250411,152200,842914600,13200,13200,13200,13200,0
|
|
20250411,152100,842914600,13200,13200,13200,13200,0
|
|
20250411,152000,842914600,13200,13200,13200,13200,0
|
|
20250411,151900,842914600,13200,13200,13200,13200,7
|
|
20250411,151800,842822200,13200,13180,13200,13180,264
|
|
20250411,151700,839337560,13180,13170,13180,13170,52
|
|
20250411,151600,838652310,13170,13190,13200,13170,636
|
|
20250411,151500,830265420,13190,13190,13200,13190,242
|
|
20250411,151400,827073020,13190,13200,13210,13190,100
|
|
20250411,151300,825752860,13200,13190,13210,13190,112
|
|
20250411,151200,824275010,13190,13200,13200,13180,159
|
|
20250411,151100,822177540,13190,13190,13190,13190,14
|
|
20250411,151000,821992880,13190,13210,13210,13190,109
|
|
20250411,150900,820553730,13210,13200,13220,13200,127
|
|
20250411,150800,818876190,13200,13210,13210,13190,166
|
|
20250411,150700,816684430,13210,13210,13220,13210,105
|
|
20250411,150600,815297070,13210,13230,13230,13210,4
|
|
20250411,150500,815244200,13230,13210,13230,13210,80
|
|
20250411,150400,814187010,13210,13210,13210,13210,66
|
|
20250411,150300,813315150,13210,13210,13210,13180,158
|
|
20250411,150200,811229360,13210,13210,13210,13210,2
|
|
20250411,150100,811202940,13200,13220,13220,13200,89
|
|
20250411,150000,810027070,13230,13230,13230,13230,1
|
|
20250411,145900,810013840,13230,13230,13230,13220,182
|
|
20250411,145800,807607640,13230,13230,13230,13225,16
|
|
20250411,145700,807395965,13230,13220,13230,13220,154
|
|
20250411,145600,805358695,13220,13220,13220,13220,4
|
|
20250411,145500,805305815,13230,13210,13230,13210,47
|
|
20250411,145400,804684495,13210,13210,13210,13200,24
|
|
20250411,145300,804367525,13210,13210,13210,13210,48
|
|
20250411,145200,803733445,13200,13200,13200,13200,1
|
|
20250411,145100,803720245,13200,13210,13210,13200,11
|
|
20250411,145000,803574985,13210,13180,13210,13170,1300
|
|
20250411,144900,786419825,13180,13180,13180,13180,18
|
|
20250411,144800,786182585,13180,13180,13180,13180,14
|
|
20250411,144700,785998065,13180,13170,13180,13170,277
|
|
20250411,144600,782347215,13170,13170,13170,13160,135
|
|
20250411,144500,780569345,13160,13160,13160,13160,71
|
|
20250411,144400,779634985,13150,13150,13150,13150,182
|
|
20250411,144300,777241685,13130,13130,13130,13130,0
|
|
20250411,144200,777241685,13130,13170,13170,13130,23
|
|
20250411,144100,776938815,13160,13160,13160,13130,746
|
|
20250411,144000,767129205,13160,13160,13160,13160,2
|
|
20250411,143900,767102885,13160,13170,13170,13160,10
|
|
20250411,143800,766971255,13170,13160,13170,13160,77
|
|
20250411,143700,765957915,13160,13150,13160,13150,46
|
|
20250411,143600,765352965,13150,13150,13150,13150,48
|
|
20250411,143500,764721765,13140,13140,13140,13140,0
|
|
20250411,143400,764721765,13140,13140,13140,13140,5
|
|
20250411,143300,764656065,13130,13130,13130,13130,0
|
|
20250411,143200,764656065,13130,13130,13130,13130,0
|
|
20250411,143100,764656065,13130,13140,13150,13130,215
|
|
20250411,143000,761830805,13140,13140,13140,13130,15
|
|
20250411,142900,761633725,13140,13140,13140,13140,51
|
|
20250411,142800,760963585,13120,13120,13120,13120,0
|
|
20250411,142700,760963585,13120,13140,13140,13120,28
|
|
20250411,142600,760596205,13130,13130,13130,13130,0
|
|
20250411,142500,760596205,13130,13130,13130,13110,16
|
|
20250411,142400,760386145,13130,13130,13130,13110,68
|
|
20250411,142300,759493445,13130,13130,13130,13120,109
|
|
20250411,142200,758062545,13130,13110,13130,13110,96
|
|
20250411,142100,756803925,13100,13100,13100,13100,0
|
|
20250411,142000,756803925,13100,13100,13100,13100,2
|
|
20250411,141900,756777725,13110,13110,13110,13110,0
|
|
20250411,141800,756777725,13110,13110,13110,13110,9
|
|
20250411,141700,756659735,13110,13100,13110,13100,48
|
|
20250411,141600,756030745,13100,13100,13110,13090,101
|
|
20250411,141500,754707685,13110,13120,13120,13110,75
|
|
20250411,141400,753724245,13120,13110,13120,13110,20
|
|
20250411,141300,753462015,13110,13110,13110,13110,187
|
|
20250411,141200,751010445,13100,13100,13100,13100,0
|
|
20250411,141100,751010445,13100,13100,13100,13100,0
|
|
20250411,141000,751010445,13100,13100,13100,13100,4
|
|
20250411,140900,750958045,13100,13080,13110,13070,275
|
|
20250411,140800,747355965,13070,13100,13100,13070,282
|
|
20250411,140700,743665275,13110,13110,13110,13110,0
|
|
20250411,140600,743665275,13110,13110,13110,13110,0
|
|
20250411,140500,743665275,13110,13110,13110,13110,0
|
|
20250411,140400,743665275,13110,13110,13110,13110,0
|
|
20250411,140300,743665275,13110,13110,13110,13110,0
|
|
20250411,140200,743665275,13110,13100,13110,13100,57
|
|
20250411,140100,742918235,13090,13100,13100,13090,93
|
|
20250411,140000,741700015,13100,13100,13100,13100,2
|
|
20250411,135900,741673815,13100,13080,13100,13080,41
|
|
20250411,135800,741136915,13110,13110,13110,13110,0
|
|
20250411,135700,741136915,13110,13110,13110,13110,11
|
|
20250411,135600,740992705,13110,13060,13110,13060,908
|
|
20250411,135500,729121285,13060,13060,13060,13060,0
|
|
20250411,135400,729121285,13060,13070,13070,13060,275
|
|
20250411,135300,725527105,13080,13080,13080,13080,32
|
|
20250411,135200,725108545,13070,13070,13070,13070,1
|
|
20250411,135100,725095475,13070,13070,13070,13070,0
|
|
20250411,135000,725095475,13070,13070,13070,13070,2
|
|
20250411,134900,725069335,13070,13080,13080,13070,27
|
|
20250411,134800,724716185,13100,13100,13100,13100,5
|
|
20250411,134700,724650685,13090,13090,13090,13090,49
|
|
20250411,134600,724009275,13090,13110,13110,13090,26
|
|
20250411,134500,723668575,13120,13120,13120,13120,6
|
|
20250411,134400,723589855,13100,13090,13100,13090,251
|
|
20250411,134300,720303485,13090,13090,13090,13090,0
|
|
20250411,134200,720303485,13090,13090,13090,13090,0
|
|
20250411,134100,720303485,13090,13080,13090,13080,284
|
|
20250411,134000,716588115,13070,13070,13070,13070,2
|
|
20250411,133900,716561975,13080,13070,13080,13070,80
|
|
20250411,133800,715516335,13070,13070,13070,13070,0
|
|
20250411,133700,715516335,13070,13070,13070,13070,0
|
|
20250411,133600,715516335,13070,13090,13090,13070,130
|
|
20250411,133500,713817165,13090,13100,13100,13080,103
|
|
20250411,133400,712469455,13100,13100,13100,13100,2
|
|
20250411,133300,712443255,13100,13080,13100,13080,37
|
|
20250411,133200,711958915,13080,13080,13080,13080,22
|
|
20250411,133100,711671155,13080,13070,13080,13060,154
|
|
20250411,133000,709658385,13060,13060,13060,13060,2
|
|
20250411,132900,709632265,13070,13070,13070,13060,27
|
|
20250411,132800,709279455,13070,13070,13070,13070,0
|
|
20250411,132700,709279455,13070,13070,13070,13070,55
|
|
20250411,132600,708560605,13070,13070,13070,13070,20
|
|
20250411,132500,708299205,13070,13070,13070,13070,1
|
|
20250411,132400,708286135,13090,13080,13090,13070,140
|
|
20250411,132300,706454755,13080,13070,13080,13070,317
|
|
20250411,132200,702311445,13050,13040,13120,13040,5469
|
|
20250411,132100,630969535,13040,13110,13110,13020,10733
|
|
20250411,132000,490973075,13110,13110,13110,13110,49
|
|
20250411,131900,490330685,13110,13110,13110,13110,0
|
|
20250411,131800,490330685,13110,13100,13110,13100,27
|
|
20250411,131700,489976725,13100,13100,13100,13100,14
|
|
20250411,131600,489793325,13090,13090,13110,13090,113
|
|
20250411,131500,488314035,13110,13090,13110,13090,176
|
|
20250411,131400,486008905,13100,13100,13100,13100,37
|
|
20250411,131300,485524205,13120,13110,13120,13110,185
|
|
20250411,131200,483098495,13090,13090,13090,13090,5
|
|
20250411,131100,483033045,13090,13090,13090,13090,0
|
|
20250411,131000,483033045,13090,13090,13090,13090,0
|
|
20250411,130900,483033045,13090,13090,13090,13090,7
|
|
20250411,130800,482941415,13110,13100,13110,13100,67
|
|
20250411,130700,482063665,13100,13110,13110,13100,81
|
|
20250411,130600,481002515,13110,13100,13110,13090,296
|
|
20250411,130500,477126045,13080,13080,13080,13080,0
|
|
20250411,130400,477126045,13080,13070,13080,13070,357
|
|
20250411,130300,472456705,13070,13090,13090,13050,1520
|
|
20250411,130200,452605295,13100,13100,13100,13100,10
|
|
20250411,130100,452474295,13090,13095,13100,13090,144
|
|
20250411,130000,450588000,13090,13090,13090,13090,2
|
|
20250411,125900,450561820,13095,13095,13095,13095,0
|
|
20250411,125800,450561820,13095,13100,13100,13090,36
|
|
20250411,125700,450090395,13100,13100,13100,13100,115
|
|
20250411,125600,448583895,13100,13100,13100,13100,0
|
|
20250411,125500,448583895,13100,13100,13100,13100,11
|
|
20250411,125400,448439795,13100,13100,13110,13100,104
|
|
20250411,125300,447077305,13100,13100,13100,13100,10
|
|
20250411,125200,446946305,13100,13100,13100,13100,11
|
|
20250411,125100,446802205,13100,13110,13110,13100,54
|
|
20250411,125000,446094605,13110,13070,13110,13070,225
|
|
20250411,124900,443148605,13080,13080,13080,13080,14
|
|
20250411,124800,442965485,13080,13080,13080,13080,0
|
|
20250411,124700,442965485,13080,13080,13080,13080,0
|
|
20250411,124600,442965485,13080,13080,13080,13070,15
|
|
20250411,124500,442769355,13080,13080,13080,13080,8
|
|
20250411,124400,442664715,13080,13080,13080,13080,8
|
|
20250411,124300,442560075,13080,13080,13080,13080,19
|
|
20250411,124200,442311555,13080,13080,13080,13080,100
|
|
20250411,124100,441003555,13090,13090,13090,13090,71
|
|
20250411,124000,440074165,13090,13090,13090,13090,2
|
|
20250411,123900,440047985,13090,13090,13090,13090,23
|
|
20250411,123800,439746915,13100,13090,13100,13090,15
|
|
20250411,123700,439550425,13100,13100,13100,13100,0
|
|
20250411,123600,439550425,13100,13110,13110,13090,88
|
|
20250411,123500,438398195,13110,13110,13110,13110,51
|
|
20250411,123400,437729585,13110,13100,13110,13100,105
|
|
20250411,123300,436353975,13100,13100,13100,13100,13
|
|
20250411,123200,436183675,13090,13090,13090,13090,14
|
|
20250411,123100,436000415,13090,13080,13090,13070,343
|
|
20250411,123000,431512745,13080,13080,13080,13080,0
|
|
20250411,122900,431512745,13080,13080,13080,13060,24
|
|
20250411,122800,431198905,13080,13070,13080,13060,65
|
|
20250411,122700,430348815,13070,13070,13070,13070,3
|
|
20250411,122600,430309605,13070,13070,13070,13070,0
|
|
20250411,122500,430309605,13070,13070,13070,13070,0
|
|
20250411,122400,430309605,13070,13050,13070,13050,25
|
|
20250411,122300,429983145,13060,13060,13060,13060,0
|
|
20250411,122200,429983145,13060,13060,13060,13060,1
|
|
20250411,122100,429970085,13060,13060,13060,13060,13
|
|
20250411,122000,429800305,13060,13050,13060,13050,105
|
|
20250411,121900,428429945,13050,13050,13050,13040,216
|
|
20250411,121800,425611305,13040,13050,13050,13040,180
|
|
20250411,121700,423262375,13040,13040,13040,13040,0
|
|
20250411,121600,423262375,13040,13040,13040,13040,7
|
|
20250411,121500,423171095,13040,13060,13060,13040,46
|
|
20250411,121400,422570995,13040,13040,13040,13040,0
|
|
20250411,121300,422570995,13040,13040,13040,13040,0
|
|
20250411,121200,422570995,13040,13050,13060,13040,387
|
|
20250411,121100,417521005,13050,13050,13050,13050,109
|
|
20250411,121000,416098555,13040,13050,13050,13040,4
|
|
20250411,120900,416046375,13040,13040,13040,13040,41
|
|
20250411,120800,415511735,13040,13040,13040,13040,0
|
|
20250411,120700,415511735,13040,13040,13050,13040,120
|
|
20250411,120600,413946865,13040,13040,13040,13040,121
|
|
20250411,120500,412369025,13040,13040,13060,13030,316
|
|
20250411,120400,408249505,13040,13030,13050,13020,1046
|
|
20250411,120300,394620765,13030,13020,13030,13020,22
|
|
20250411,120200,394334185,13030,13030,13030,13030,3
|
|
20250411,120100,394295095,13020,13040,13060,13020,1050
|
|
20250411,120000,380613635,13040,13030,13040,13030,234
|
|
20250411,115900,377564515,13070,13040,13070,13040,120
|
|
20250411,115800,375999595,13070,13040,13070,13030,78
|
|
20250411,115700,374982655,13070,13040,13070,13040,27
|
|
20250411,115600,374630125,13070,13050,13070,13050,169
|
|
20250411,115500,372424165,13050,13030,13050,13030,449
|
|
20250411,115400,366571985,13060,13020,13060,13020,62
|
|
20250411,115300,365763535,13020,13060,13070,13010,327
|
|
20250411,115200,361497325,13060,13060,13060,13060,0
|
|
20250411,115100,361497325,13060,13060,13060,13060,2
|
|
20250411,115000,361471205,13070,13070,13070,13070,0
|
|
20250411,114900,361471205,13070,13070,13070,13070,0
|
|
20250411,114800,361471205,13070,13010,13070,13010,35
|
|
20250411,114700,361014455,13060,13040,13060,13010,615
|
|
20250411,114600,352990205,13040,13000,13040,13000,176
|
|
20250411,114500,350696125,13000,13030,13040,13000,185
|
|
20250411,114400,348285555,12990,13000,13030,12990,102
|
|
20250411,114300,346957825,13020,13020,13020,12990,144
|
|
20250411,114200,345085785,13000,13000,13000,13000,0
|
|
20250411,114100,345085785,13000,13020,13020,13000,172
|
|
20250411,114000,342847265,12990,13040,13040,12990,21
|
|
20250411,113900,342573825,13040,12980,13040,12980,179
|
|
20250411,113800,340243135,13020,13010,13020,13010,146
|
|
20250411,113700,338342715,12970,12970,12970,12970,0
|
|
20250411,113600,338342715,12970,12970,12970,12970,0
|
|
20250411,113500,338342715,12970,12970,12970,12970,0
|
|
20250411,113400,338342715,12970,13020,13020,12960,104
|
|
20250411,113300,336991095,13020,12990,13020,12980,211
|
|
20250411,113200,334251475,13020,13020,13020,13020,0
|
|
20250411,113100,334251475,13020,13020,13020,13020,4
|
|
20250411,113000,334199395,13020,13040,13040,13020,28
|
|
20250411,112900,333834545,13050,13050,13050,13050,2
|
|
20250411,112800,333808445,13050,13050,13050,13020,39
|
|
20250411,112700,333299915,13050,13030,13050,13010,154
|
|
20250411,112600,331292205,13030,13020,13030,12990,146
|
|
20250411,112500,329391355,13020,13020,13020,13020,3
|
|
20250411,112400,329352295,13020,12990,13030,12990,9
|
|
20250411,112300,329235315,13020,12990,13020,12990,201
|
|
20250411,112200,326621355,12990,12990,12990,12990,3
|
|
20250411,112100,326582385,12990,12960,12990,12950,211
|
|
20250411,112000,323847615,12960,12950,12960,12950,16
|
|
20250411,111900,323640275,12960,12960,12960,12960,3
|
|
20250411,111800,323601395,12960,12960,12960,12960,3
|
|
20250411,111700,323562515,12960,12960,12960,12960,4
|
|
20250411,111600,323510675,12950,12960,12960,12950,64
|
|
20250411,111500,322681765,12950,12970,12970,12950,131
|
|
20250411,111400,320982855,12970,12970,12970,12970,3
|
|
20250411,111300,320943945,12960,12960,12960,12940,83
|
|
20250411,111200,319868425,12970,12960,12970,12960,30
|
|
20250411,111100,319479595,12970,12960,12970,12960,4
|
|
20250411,111000,319427735,12950,12950,12950,12940,27
|
|
20250411,110900,319078105,12950,12940,12950,12940,8
|
|
20250411,110800,318974575,12950,12940,12950,12940,215
|
|
20250411,110700,316192455,12940,12950,12950,12940,37
|
|
20250411,110600,315713645,12950,12990,12990,12930,256
|
|
20250411,110500,312402815,12940,12930,12960,12920,691
|
|
20250411,110400,303469815,12940,12990,12990,12930,69
|
|
20250411,110300,302576845,12990,13000,13000,12990,3
|
|
20250411,110200,302537855,13000,12970,13000,12950,307
|
|
20250411,110100,298554385,12930,12960,12960,12930,74
|
|
20250411,110000,297595555,12960,12960,12960,12960,3
|
|
20250411,105900,297556675,12930,12950,12950,12930,323
|
|
20250411,105800,293374165,12920,12920,12920,12920,0
|
|
20250411,105700,293374165,12920,12920,12920,12920,0
|
|
20250411,105600,293374165,12920,12930,12930,12920,233
|
|
20250411,105500,290363495,12930,12930,12930,12930,91
|
|
20250411,105400,289186865,12920,12920,12920,12920,7
|
|
20250411,105300,289096425,12960,12960,12960,12960,0
|
|
20250411,105200,289096425,12960,12960,12960,12960,0
|
|
20250411,105100,289096425,12960,12970,12970,12920,376
|
|
20250411,105000,284233445,12970,12970,12970,12970,5
|
|
20250411,104900,284168595,12970,12930,12970,12930,15
|
|
20250411,104800,283974205,12970,12950,12970,12940,94
|
|
20250411,104700,282757135,12950,12950,12950,12950,6
|
|
20250411,104600,282679435,12950,12910,12950,12910,716
|
|
20250411,104500,273427815,12920,12920,12920,12920,5
|
|
20250411,104400,273363215,12920,12920,12920,12910,319
|
|
20250411,104300,269242005,12920,12920,12920,12920,173
|
|
20250411,104200,267006845,12920,12920,12920,12920,0
|
|
20250411,104100,267006845,12920,12920,12920,12920,19
|
|
20250411,104000,266761365,12930,12920,12930,12920,8
|
|
20250411,103900,266657945,12930,12930,12930,12920,186
|
|
20250411,103800,264253135,12930,12930,12930,12930,30
|
|
20250411,103700,263865235,12930,12960,12960,12930,90
|
|
20250411,103600,262701185,12940,12930,12940,12920,475
|
|
20250411,103500,256559465,12920,12920,12920,12920,33
|
|
20250411,103400,256133105,12930,12930,12930,12920,27
|
|
20250411,103300,255784185,12940,12940,12940,12940,223
|
|
20250411,103200,252898565,12940,12950,12950,12930,881
|
|
20250411,103100,241497785,12940,12970,12970,12940,64
|
|
20250411,103000,240668175,12950,12950,12950,12950,50
|
|
20250411,102900,240020675,12970,12950,12970,12950,120
|
|
20250411,102800,238466455,12930,12950,12950,12930,102
|
|
20250411,102700,237146815,12940,12930,12940,12920,200
|
|
20250411,102600,234560725,12920,12920,12920,12920,0
|
|
20250411,102500,234560725,12920,12930,12930,12920,70
|
|
20250411,102400,233655645,12920,12920,12920,12920,40
|
|
20250411,102300,233138845,12930,12930,12930,12930,44
|
|
20250411,102200,232569925,12940,12920,12940,12920,94
|
|
20250411,102100,231354675,12920,12940,12940,12920,59
|
|
20250411,102000,230591645,12940,12940,12940,12940,15
|
|
20250411,101900,230397545,12950,12960,12960,12950,25
|
|
20250411,101800,230073775,12950,12950,12950,12950,17
|
|
20250411,101700,229853625,12960,12950,12960,12940,572
|
|
20250411,101600,222446335,12950,12960,12970,12950,106
|
|
20250411,101500,221072645,12960,12970,12970,12960,7
|
|
20250411,101400,220981915,12970,12950,12970,12950,18
|
|
20250411,101300,220748675,12980,12980,12980,12980,0
|
|
20250411,101200,220748675,12980,12980,12980,12980,0
|
|
20250411,101100,220748675,12980,12980,12980,12980,1
|
|
20250411,101000,220735695,12960,12960,12960,12960,1
|
|
20250411,100900,220722735,12950,12950,12950,12950,137
|
|
20250411,100800,218948585,12960,12990,13000,12960,217
|
|
20250411,100700,216129935,12990,12980,12990,12980,50
|
|
20250411,100600,215480595,12990,12990,12990,12990,0
|
|
20250411,100500,215480595,12990,12990,12990,12990,2
|
|
20250411,100400,215454615,12990,12960,12990,12920,343
|
|
20250411,100300,211011435,12960,12900,12960,12900,533
|
|
20250411,100200,204134415,12900,12900,12900,12900,1
|
|
20250411,100100,204121515,12880,12890,12890,12880,7
|
|
20250411,100000,204031345,12900,12900,12900,12890,195
|
|
20250411,095900,201517775,12900,12900,12900,12900,0
|
|
20250411,095800,201517775,12900,12930,12930,12900,11
|
|
20250411,095700,201375785,12930,12930,12930,12930,3
|
|
20250411,095600,201336995,12920,12930,12940,12890,1994
|
|
20250411,095500,175604615,12940,12940,12940,12940,20
|
|
20250411,095400,175345815,12940,12940,12940,12940,104
|
|
20250411,095300,174000055,12940,12940,12940,12940,10
|
|
20250411,095200,173870655,12950,12950,12960,12950,158
|
|
20250411,095100,171824275,12950,12940,12950,12940,296
|
|
20250411,095000,167994025,12960,12960,12960,12960,20
|
|
20250411,094900,167734825,12970,12950,12980,12900,929
|
|
20250411,094800,155731355,12970,13000,13000,12970,72
|
|
20250411,094700,154795885,13010,12970,13010,12970,439
|
|
20250411,094600,149090105,12950,12940,12990,12940,40
|
|
20250411,094500,148572195,12940,12910,12940,12910,173
|
|
20250411,094400,146337535,12900,12920,12920,12900,391
|
|
20250411,094300,141288775,12920,12940,12940,12920,196
|
|
20250411,094200,138754045,12940,12940,12940,12940,90
|
|
20250411,094100,137589445,12940,12940,12940,12940,20
|
|
20250411,094000,137330645,12960,12980,12980,12930,130
|
|
20250411,093900,135648495,12980,12940,12990,12930,327
|
|
20250411,093800,131417325,12990,12980,12990,12950,155
|
|
20250411,093700,129406645,12980,12990,12990,12930,576
|
|
20250411,093600,121947175,12990,12990,12990,12990,9
|
|
20250411,093500,121830265,12990,12920,12990,12920,145
|
|
20250411,093400,119955555,12920,12920,12920,12910,183
|
|
20250411,093300,117591285,12910,12970,12970,12910,1640
|
|
20250411,093200,96350015,12980,12980,13000,12980,94
|
|
20250411,093100,95129875,12980,13020,13020,12980,50
|
|
20250411,093000,94480305,13020,12990,13020,12990,236
|
|
20250411,092900,91414165,12990,13050,13050,12970,289
|
|
20250411,092800,87659735,13050,13050,13050,13050,9
|
|
20250411,092700,87542285,13050,13050,13050,13010,203
|
|
20250411,092600,84900095,13050,13010,13060,13010,182
|
|
20250411,092500,82529485,13050,13060,13060,13010,80
|
|
20250411,092400,81488145,13040,13000,13040,12970,314
|
|
20250411,092300,77395415,13000,13020,13020,12990,668
|
|
20250411,092200,68707785,13025,13030,13030,13025,3
|
|
20250411,092100,68668700,13030,13020,13040,13020,108
|
|
20250411,092000,67262440,13020,13010,13020,13010,198
|
|
20250411,091900,64686310,13020,13040,13040,13010,315
|
|
20250411,091800,60587770,13040,13060,13060,13020,54
|
|
20250411,091700,59884210,13060,13030,13060,13030,62
|
|
20250411,091600,59076290,13060,13030,13060,13030,378
|
|
20250411,091500,54146000,13010,13050,13050,13010,34
|
|
20250411,091400,53703550,13060,13060,13060,13020,403
|
|
20250411,091300,48454040,13060,13010,13060,13010,63
|
|
20250411,091200,47633920,13060,13130,13130,13060,257
|
|
20250411,091100,44270570,13120,13140,13140,13100,70
|
|
20250411,091000,43352970,13140,13150,13150,13140,8
|
|
20250411,090900,43247840,13150,13130,13150,13100,46
|
|
20250411,090800,42643950,13130,13080,13130,13070,853
|
|
20250411,090700,31480000,13070,13060,13070,13010,368
|
|
20250411,090600,26686900,13010,13010,13010,13010,0
|
|
20250411,090500,26686900,13010,13090,13090,13010,165
|
|
20250411,090400,24533720,13050,13100,13110,13050,159
|
|
20250411,090300,22452880,13000,12980,13000,12980,359
|
|
20250411,090200,17790410,12980,12880,12980,12740,997
|
|
20250411,090100,4967660,12880,12890,12890,12870,42
|
|
20250411,090000,4426710,12900,12990,12990,12800,343
|