688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,202500,992531130,13720,13720,13720,13720,995
|
|
20250414,202400,992531130,13720,13720,13720,13720,0
|
|
20250414,202300,992531130,13720,13720,13720,13720,0
|
|
20250414,202200,992531130,13720,13720,13720,13720,0
|
|
20250414,202100,992531130,13720,13720,13720,13720,0
|
|
20250414,202000,992531130,13720,13720,13720,13720,0
|
|
20250414,201900,992531130,13720,13720,13720,13720,0
|
|
20250414,201800,992531130,13720,13720,13720,13720,0
|
|
20250414,201700,992531130,13720,13720,13720,13720,0
|
|
20250414,201600,992531130,13720,13720,13720,13720,0
|
|
20250414,201500,992531130,13720,13720,13720,13720,0
|
|
20250414,201400,992531130,13720,13720,13720,13720,0
|
|
20250414,201300,992531130,13720,13720,13720,13720,0
|
|
20250414,201200,992531130,13720,13720,13720,13720,0
|
|
20250414,201100,992531130,13720,13720,13720,13720,0
|
|
20250414,201000,992531130,13720,13720,13720,13720,0
|
|
20250414,200900,992531130,13720,13720,13720,13720,0
|
|
20250414,200800,992531130,13720,13720,13720,13720,0
|
|
20250414,200700,992531130,13720,13720,13720,13720,0
|
|
20250414,200600,992531130,13720,13720,13720,13720,0
|
|
20250414,200500,992531130,13720,13720,13720,13720,0
|
|
20250414,200400,992531130,13720,13720,13720,13720,0
|
|
20250414,200300,992531130,13720,13720,13720,13720,0
|
|
20250414,200200,992531130,13720,13720,13720,13720,0
|
|
20250414,200100,992531130,13720,13720,13720,13720,0
|
|
20250414,200000,992531130,13720,13720,13720,13720,0
|
|
20250414,195900,992531130,13720,13720,13720,13720,0
|
|
20250414,195800,992531130,13720,13720,13720,13720,0
|
|
20250414,195700,992531130,13720,13720,13720,13720,0
|
|
20250414,195600,992531130,13720,13720,13720,13720,0
|
|
20250414,195500,992531130,13720,13720,13720,13720,995
|
|
20250414,195400,992531130,13720,13720,13720,13720,0
|
|
20250414,195300,992531130,13720,13720,13720,13720,0
|
|
20250414,195200,992531130,13720,13720,13720,13720,0
|
|
20250414,195100,992531130,13720,13720,13720,13720,0
|
|
20250414,195000,992531130,13720,13720,13720,13720,0
|
|
20250414,194900,992531130,13720,13720,13720,13720,0
|
|
20250414,194800,992531130,13720,13720,13720,13720,0
|
|
20250414,194700,992531130,13720,13720,13720,13720,0
|
|
20250414,194600,992531130,13720,13720,13720,13720,0
|
|
20250414,194500,992531130,13720,13720,13720,13720,0
|
|
20250414,194400,992531130,13720,13720,13720,13720,0
|
|
20250414,194300,992531130,13720,13720,13720,13720,0
|
|
20250414,194200,992531130,13720,13720,13720,13720,0
|
|
20250414,194100,992531130,13720,13720,13720,13720,0
|
|
20250414,194000,992531130,13720,13720,13720,13720,0
|
|
20250414,193900,992531130,13720,13720,13720,13720,0
|
|
20250414,193800,992531130,13720,13720,13720,13720,0
|
|
20250414,193700,992531130,13720,13720,13720,13720,0
|
|
20250414,193600,992531130,13720,13720,13720,13720,0
|
|
20250414,193500,992531130,13720,13720,13720,13720,0
|
|
20250414,193400,992531130,13720,13720,13720,13720,0
|
|
20250414,193300,992531130,13720,13720,13720,13720,0
|
|
20250414,193200,992531130,13720,13720,13720,13720,0
|
|
20250414,193100,992531130,13720,13720,13720,13720,0
|
|
20250414,193000,992531130,13720,13720,13720,13720,0
|
|
20250414,192900,992531130,13720,13720,13720,13720,0
|
|
20250414,192800,992531130,13720,13720,13720,13720,0
|
|
20250414,192700,992531130,13720,13720,13720,13720,0
|
|
20250414,192600,992531130,13720,13720,13720,13720,0
|
|
20250414,192500,992531130,13720,13720,13720,13720,995
|
|
20250414,192400,992531130,13720,13720,13720,13720,0
|
|
20250414,192300,992531130,13720,13720,13720,13720,0
|
|
20250414,192200,992531130,13720,13720,13720,13720,0
|
|
20250414,192100,992531130,13720,13720,13720,13720,0
|
|
20250414,192000,992531130,13720,13720,13720,13720,0
|
|
20250414,191900,992531130,13720,13720,13720,13720,0
|
|
20250414,191800,992531130,13720,13720,13720,13720,0
|
|
20250414,191700,992531130,13720,13720,13720,13720,0
|
|
20250414,191600,992531130,13720,13720,13720,13720,0
|
|
20250414,191500,992531130,13720,13720,13720,13720,0
|
|
20250414,191400,992531130,13720,13720,13720,13720,0
|
|
20250414,191300,992531130,13720,13720,13720,13720,0
|
|
20250414,191200,992531130,13720,13720,13720,13720,0
|
|
20250414,191100,992531130,13720,13720,13720,13720,0
|
|
20250414,191000,992531130,13720,13720,13720,13720,0
|
|
20250414,190900,992531130,13720,13720,13720,13720,0
|
|
20250414,190800,992531130,13720,13720,13720,13720,0
|
|
20250414,190700,992531130,13720,13720,13720,13720,0
|
|
20250414,190600,992531130,13720,13720,13720,13720,0
|
|
20250414,190500,992531130,13720,13720,13720,13720,0
|
|
20250414,190400,992531130,13720,13720,13720,13720,0
|
|
20250414,190300,992531130,13720,13720,13720,13720,0
|
|
20250414,190200,992531130,13720,13720,13720,13720,0
|
|
20250414,190100,992531130,13720,13720,13720,13720,0
|
|
20250414,190000,992531130,13720,13720,13720,13720,0
|
|
20250414,185900,992531130,13720,13720,13720,13720,0
|
|
20250414,185800,992531130,13720,13720,13720,13720,0
|
|
20250414,185700,992531130,13720,13720,13720,13720,0
|
|
20250414,185600,992531130,13720,13720,13720,13720,0
|
|
20250414,185500,992531130,13720,13720,13720,13720,995
|
|
20250414,185400,992531130,13720,13720,13720,13720,0
|
|
20250414,185300,992531130,13720,13720,13720,13720,0
|
|
20250414,185200,992531130,13720,13720,13720,13720,0
|
|
20250414,185100,992531130,13720,13720,13720,13720,0
|
|
20250414,185000,992531130,13720,13720,13720,13720,0
|
|
20250414,184900,992531130,13720,13720,13720,13720,0
|
|
20250414,184800,992531130,13720,13720,13720,13720,0
|
|
20250414,184700,992531130,13720,13720,13720,13720,0
|
|
20250414,184600,992531130,13720,13720,13720,13720,0
|
|
20250414,184500,992531130,13720,13720,13720,13720,0
|
|
20250414,184400,992531130,13720,13720,13720,13720,0
|
|
20250414,184300,992531130,13720,13720,13720,13720,0
|
|
20250414,184200,992531130,13720,13720,13720,13720,0
|
|
20250414,184100,992531130,13720,13720,13720,13720,0
|
|
20250414,184000,992531130,13720,13720,13720,13720,0
|
|
20250414,183900,992531130,13720,13720,13720,13720,0
|
|
20250414,183800,992531130,13720,13720,13720,13720,0
|
|
20250414,183700,992531130,13720,13720,13720,13720,0
|
|
20250414,183600,992531130,13720,13720,13720,13720,0
|
|
20250414,183500,992531130,13720,13720,13720,13720,0
|
|
20250414,183400,992531130,13720,13720,13720,13720,0
|
|
20250414,183300,992531130,13720,13720,13720,13720,0
|
|
20250414,183200,992531130,13720,13720,13720,13720,0
|
|
20250414,183100,992531130,13720,13720,13720,13720,0
|
|
20250414,183000,992531130,13720,13720,13720,13720,0
|
|
20250414,182900,992531130,13720,13720,13720,13720,0
|
|
20250414,182800,992531130,13720,13720,13720,13720,0
|
|
20250414,182700,992531130,13720,13720,13720,13720,0
|
|
20250414,182600,992531130,13720,13720,13720,13720,0
|
|
20250414,182500,992531130,13720,13720,13720,13720,995
|
|
20250414,182400,992531130,13720,13720,13720,13720,0
|
|
20250414,182300,992531130,13720,13720,13720,13720,0
|
|
20250414,182200,992531130,13720,13720,13720,13720,0
|
|
20250414,182100,992531130,13720,13720,13720,13720,0
|
|
20250414,182000,992531130,13720,13720,13720,13720,0
|
|
20250414,181900,992531130,13720,13720,13720,13720,0
|
|
20250414,181800,992531130,13720,13720,13720,13720,0
|
|
20250414,181700,992531130,13720,13720,13720,13720,0
|
|
20250414,181600,992531130,13720,13720,13720,13720,0
|
|
20250414,181500,992531130,13720,13720,13720,13720,0
|
|
20250414,181400,992531130,13720,13720,13720,13720,0
|
|
20250414,181300,992531130,13720,13720,13720,13720,0
|
|
20250414,181200,992531130,13720,13720,13720,13720,0
|
|
20250414,181100,992531130,13720,13720,13720,13720,0
|
|
20250414,181000,992531130,13720,13720,13720,13720,0
|
|
20250414,180900,992531130,13720,13720,13720,13720,0
|
|
20250414,180800,992531130,13720,13720,13720,13720,0
|
|
20250414,180700,992531130,13720,13720,13720,13720,0
|
|
20250414,180600,992531130,13720,13720,13720,13720,0
|
|
20250414,180500,992531130,13720,13720,13720,13720,0
|
|
20250414,180400,992531130,13720,13720,13720,13720,0
|
|
20250414,180300,992531130,13720,13720,13720,13720,0
|
|
20250414,180200,992531130,13720,13720,13720,13720,0
|
|
20250414,180100,992531130,13720,13720,13720,13720,0
|
|
20250414,180000,992531130,13720,13720,13720,13720,0
|
|
20250414,175900,992531130,13720,13720,13720,13720,0
|
|
20250414,175800,992531130,13720,13720,13720,13720,0
|
|
20250414,175700,992531130,13720,13720,13720,13720,0
|
|
20250414,175600,992531130,13720,13720,13720,13720,0
|
|
20250414,175500,992531130,13720,13720,13720,13720,995
|
|
20250414,175400,992531130,13720,13720,13720,13720,0
|
|
20250414,175300,992531130,13720,13720,13720,13720,0
|
|
20250414,175200,992531130,13720,13720,13720,13720,0
|
|
20250414,175100,992531130,13720,13720,13720,13720,0
|
|
20250414,175000,992531130,13720,13720,13720,13720,0
|
|
20250414,174900,992531130,13720,13720,13720,13720,0
|
|
20250414,174800,992531130,13720,13720,13720,13720,0
|
|
20250414,174700,992531130,13720,13720,13720,13720,0
|
|
20250414,174600,992531130,13720,13720,13720,13720,0
|
|
20250414,174500,992531130,13720,13720,13720,13720,0
|
|
20250414,174400,992531130,13720,13720,13720,13720,0
|
|
20250414,174300,992531130,13720,13720,13720,13720,0
|
|
20250414,174200,992531130,13720,13720,13720,13720,0
|
|
20250414,174100,992531130,13720,13720,13720,13720,0
|
|
20250414,174000,992531130,13720,13720,13720,13720,0
|
|
20250414,173900,992531130,13720,13720,13720,13720,0
|
|
20250414,173800,992531130,13720,13720,13720,13720,0
|
|
20250414,173700,992531130,13720,13720,13720,13720,0
|
|
20250414,173600,992531130,13720,13720,13720,13720,0
|
|
20250414,173500,992531130,13720,13720,13720,13720,0
|
|
20250414,173400,992531130,13720,13720,13720,13720,0
|
|
20250414,173300,992531130,13720,13720,13720,13720,0
|
|
20250414,173200,992531130,13720,13720,13720,13720,0
|
|
20250414,173100,992531130,13720,13720,13720,13720,0
|
|
20250414,173000,992531130,13720,13720,13720,13720,0
|
|
20250414,172900,992531130,13720,13720,13720,13720,0
|
|
20250414,172800,992531130,13720,13720,13720,13720,0
|
|
20250414,172700,992531130,13720,13720,13720,13720,0
|
|
20250414,172600,992531130,13720,13720,13720,13720,0
|
|
20250414,172500,992531130,13720,13720,13720,13720,995
|
|
20250414,172400,992531130,13720,13720,13720,13720,0
|
|
20250414,172300,992531130,13720,13720,13720,13720,0
|
|
20250414,172200,992531130,13720,13720,13720,13720,0
|
|
20250414,172100,992531130,13720,13720,13720,13720,0
|
|
20250414,172000,992531130,13720,13720,13720,13720,0
|
|
20250414,171900,992531130,13720,13720,13720,13720,0
|
|
20250414,171800,992531130,13720,13720,13720,13720,0
|
|
20250414,171700,992531130,13720,13720,13720,13720,0
|
|
20250414,171600,992531130,13720,13720,13720,13720,0
|
|
20250414,171500,992531130,13720,13720,13720,13720,0
|
|
20250414,171400,992531130,13720,13720,13720,13720,0
|
|
20250414,171300,992531130,13720,13720,13720,13720,0
|
|
20250414,171200,992531130,13720,13720,13720,13720,0
|
|
20250414,171100,992531130,13720,13720,13720,13720,0
|
|
20250414,171000,992531130,13720,13720,13720,13720,0
|
|
20250414,170900,992531130,13720,13720,13720,13720,0
|
|
20250414,170800,992531130,13720,13720,13720,13720,0
|
|
20250414,170700,992531130,13720,13720,13720,13720,0
|
|
20250414,170600,992531130,13720,13720,13720,13720,0
|
|
20250414,170500,992531130,13720,13720,13720,13720,0
|
|
20250414,170400,992531130,13720,13720,13720,13720,0
|
|
20250414,170300,992531130,13720,13720,13720,13720,0
|
|
20250414,170200,992531130,13720,13720,13720,13720,0
|
|
20250414,170100,992531130,13720,13720,13720,13720,0
|
|
20250414,170000,992531130,13720,13720,13720,13720,0
|
|
20250414,165900,992531130,13720,13720,13720,13720,0
|
|
20250414,165800,992531130,13720,13720,13720,13720,0
|
|
20250414,165700,992531130,13720,13720,13720,13720,0
|
|
20250414,165600,992531130,13720,13720,13720,13720,0
|
|
20250414,165500,992531130,13720,13720,13720,13720,995
|
|
20250414,165400,992531130,13720,13720,13720,13720,0
|
|
20250414,165300,992531130,13720,13720,13720,13720,0
|
|
20250414,165200,992531130,13720,13720,13720,13720,0
|
|
20250414,165100,992531130,13720,13720,13720,13720,0
|
|
20250414,165000,992531130,13720,13720,13720,13720,0
|
|
20250414,164900,992531130,13720,13720,13720,13720,0
|
|
20250414,164800,992531130,13720,13720,13720,13720,0
|
|
20250414,164700,992531130,13720,13720,13720,13720,0
|
|
20250414,164600,992531130,13720,13720,13720,13720,0
|
|
20250414,164500,992531130,13720,13720,13720,13720,0
|
|
20250414,164400,992531130,13720,13720,13720,13720,0
|
|
20250414,164300,992531130,13720,13720,13720,13720,0
|
|
20250414,164200,992531130,13720,13720,13720,13720,0
|
|
20250414,164100,992531130,13720,13720,13720,13720,0
|
|
20250414,164000,992531130,13720,13720,13720,13720,0
|
|
20250414,163900,992531130,13720,13720,13720,13720,0
|
|
20250414,163800,992531130,13720,13720,13720,13720,0
|
|
20250414,163700,992531130,13720,13720,13720,13720,0
|
|
20250414,163600,992531130,13720,13720,13720,13720,0
|
|
20250414,163500,992531130,13720,13720,13720,13720,0
|
|
20250414,163400,992531130,13720,13720,13720,13720,0
|
|
20250414,163300,992531130,13720,13720,13720,13720,0
|
|
20250414,163200,992531130,13720,13720,13720,13720,0
|
|
20250414,163100,992531130,13720,13720,13720,13720,0
|
|
20250414,163000,992531130,13720,13720,13720,13720,0
|
|
20250414,162900,992531130,13720,13720,13720,13720,0
|
|
20250414,162800,992531130,13720,13720,13720,13720,0
|
|
20250414,162700,992531130,13720,13720,13720,13720,0
|
|
20250414,162600,992531130,13720,13720,13720,13720,0
|
|
20250414,162500,992531130,13720,13720,13720,13720,995
|
|
20250414,162400,992531130,13720,13720,13720,13720,0
|
|
20250414,162300,992531130,13720,13720,13720,13720,0
|
|
20250414,162200,992531130,13720,13720,13720,13720,0
|
|
20250414,162100,992531130,13720,13720,13720,13720,0
|
|
20250414,162000,992531130,13720,13720,13720,13720,0
|
|
20250414,161900,992531130,13720,13720,13720,13720,0
|
|
20250414,161800,992531130,13720,13720,13720,13720,0
|
|
20250414,161700,992531130,13720,13720,13720,13720,0
|
|
20250414,161600,992531130,13720,13720,13720,13720,0
|
|
20250414,161500,992531130,13720,13720,13720,13720,0
|
|
20250414,161400,992531130,13720,13720,13720,13720,0
|
|
20250414,161300,992531130,13720,13720,13720,13720,0
|
|
20250414,161200,992531130,13720,13720,13720,13720,0
|
|
20250414,161100,992531130,13720,13720,13720,13720,0
|
|
20250414,161000,992531130,13720,13720,13720,13720,0
|
|
20250414,160900,992531130,13720,13720,13720,13720,0
|
|
20250414,160800,992531130,13720,13720,13720,13720,0
|
|
20250414,160700,992531130,13720,13720,13720,13720,0
|
|
20250414,160600,992531130,13720,13720,13720,13720,0
|
|
20250414,160500,992531130,13720,13720,13720,13720,0
|
|
20250414,160400,992531130,13720,13720,13720,13720,0
|
|
20250414,160300,992531130,13720,13720,13720,13720,0
|
|
20250414,160200,992531130,13720,13720,13720,13720,0
|
|
20250414,160100,992531130,13720,13720,13720,13720,0
|
|
20250414,160000,992531130,13720,13720,13720,13720,0
|
|
20250414,155900,992531130,13720,13720,13720,13720,0
|
|
20250414,155800,992531130,13720,13720,13720,13720,0
|
|
20250414,155700,992531130,13720,13720,13720,13720,0
|
|
20250414,155600,992531130,13720,13720,13720,13720,0
|
|
20250414,155500,992531130,13720,13720,13720,13720,995
|
|
20250414,155400,992531130,13720,13720,13720,13720,0
|
|
20250414,155300,992531130,13720,13720,13720,13720,0
|
|
20250414,155200,992531130,13720,13720,13720,13720,0
|
|
20250414,155100,992531130,13720,13720,13720,13720,0
|
|
20250414,155000,992531130,13720,13720,13720,13720,0
|
|
20250414,154900,992531130,13720,13720,13720,13720,0
|
|
20250414,154800,992531130,13720,13720,13720,13720,0
|
|
20250414,154700,992531130,13720,13720,13720,13720,0
|
|
20250414,154600,992531130,13720,13720,13720,13720,0
|
|
20250414,154500,992531130,13720,13720,13720,13720,0
|
|
20250414,154400,992531130,13720,13720,13720,13720,0
|
|
20250414,154300,992531130,13720,13720,13720,13720,0
|
|
20250414,154200,992531130,13720,13720,13720,13720,0
|
|
20250414,154100,992531130,13720,13720,13720,13720,0
|
|
20250414,154000,992531130,13720,13720,13720,13720,0
|
|
20250414,153900,992531130,13720,13720,13720,13720,0
|
|
20250414,153800,992531130,13720,13720,13720,13720,0
|
|
20250414,153700,992531130,13720,13720,13720,13720,0
|
|
20250414,153600,992531130,13720,13720,13720,13720,0
|
|
20250414,153500,992531130,13720,13720,13720,13720,0
|
|
20250414,153400,992531130,13720,13720,13720,13720,0
|
|
20250414,153300,992531130,13720,13720,13720,13720,0
|
|
20250414,153200,992531130,13720,13720,13720,13720,0
|
|
20250414,153100,992531130,13720,13720,13720,13720,0
|
|
20250414,153000,992531130,13720,13720,13720,13720,995
|
|
20250414,152900,978879730,13810,13810,13810,13810,0
|
|
20250414,152800,978879730,13810,13810,13810,13810,0
|
|
20250414,152700,978879730,13810,13810,13810,13810,0
|
|
20250414,152600,978879730,13810,13810,13810,13810,0
|
|
20250414,152500,978879730,13810,13810,13810,13810,0
|
|
20250414,152400,978879730,13810,13810,13810,13810,0
|
|
20250414,152300,978879730,13810,13810,13810,13810,0
|
|
20250414,152200,978879730,13810,13810,13810,13810,0
|
|
20250414,152100,978879730,13810,13810,13810,13810,0
|
|
20250414,152000,978879730,13810,13810,13810,13810,0
|
|
20250414,151900,978879730,13810,13800,13810,13650,94
|
|
20250414,151800,977588050,13660,13800,13800,13660,86
|
|
20250414,151700,976404270,13800,13810,13810,13800,109
|
|
20250414,151600,974899930,13810,13760,13810,13740,233
|
|
20250414,151500,971691460,13760,13760,13760,13760,150
|
|
20250414,151400,969627460,13760,13800,13800,13660,449
|
|
20250414,151300,963453990,13800,13760,13810,13760,161
|
|
20250414,151200,961236790,13760,13720,13760,13720,259
|
|
20250414,151100,957674180,13760,13750,13760,13740,158
|
|
20250414,151000,955502060,13770,13810,13810,13770,192
|
|
20250414,150900,952852240,13810,13810,13810,13770,232
|
|
20250414,150800,949649640,13810,13800,13810,13780,166
|
|
20250414,150700,947358220,13800,13810,13810,13780,160
|
|
20250414,150600,945150070,13810,13810,13810,13810,268
|
|
20250414,150500,941448990,13810,13790,13810,13790,136
|
|
20250414,150400,939571390,13780,13810,13810,13780,46
|
|
20250414,150300,938936940,13810,13810,13820,13790,86
|
|
20250414,150200,937748870,13820,13820,13820,13790,18
|
|
20250414,150100,937500170,13820,13800,13820,13800,78
|
|
20250414,150000,936423690,13820,13820,13820,13800,69
|
|
20250414,145900,935470410,13800,13800,13820,13800,784
|
|
20250414,145800,924649630,13800,13790,13800,13790,151
|
|
20250414,145700,922567300,13800,13770,13800,13770,433
|
|
20250414,145600,916600290,13780,13770,13780,13770,21
|
|
20250414,145500,916311080,13770,13770,13770,13770,43
|
|
20250414,145400,915718970,13770,13760,13770,13760,176
|
|
20250414,145300,913295670,13770,13770,13770,13770,66
|
|
20250414,145200,912386850,13770,13760,13770,13760,19
|
|
20250414,145100,912125250,13770,13770,13770,13770,51
|
|
20250414,145000,911422980,13770,13760,13770,13760,79
|
|
20250414,144900,910335170,13770,13770,13770,13750,47
|
|
20250414,144800,909688150,13770,13780,13780,13760,643
|
|
20250414,144700,900836760,13780,13780,13780,13780,40
|
|
20250414,144600,900285560,13780,13780,13780,13780,81
|
|
20250414,144500,899169380,13780,13790,13790,13770,1163
|
|
20250414,144400,883132750,13790,13790,13790,13790,34
|
|
20250414,144300,882663890,13790,13790,13790,13790,123
|
|
20250414,144200,880967720,13790,13780,13790,13780,54
|
|
20250414,144100,880223280,13790,13790,13790,13780,461
|
|
20250414,144000,873866110,13790,13790,13790,13790,77
|
|
20250414,143900,872804280,13790,13780,13790,13780,40
|
|
20250414,143800,872252730,13780,13790,13790,13780,229
|
|
20250414,143700,869096970,13790,13790,13790,13780,105
|
|
20250414,143600,867649250,13790,13790,13790,13780,367
|
|
20250414,143500,862588440,13800,13800,13800,13800,7
|
|
20250414,143400,862491840,13800,13820,13820,13790,391
|
|
20250414,143300,857093280,13820,13810,13820,13790,493
|
|
20250414,143200,850284410,13820,13800,13820,13800,74
|
|
20250414,143100,849262930,13800,13800,13800,13800,105
|
|
20250414,143000,847813930,13800,13800,13800,13790,42
|
|
20250414,142900,847234350,13800,13790,13800,13790,120
|
|
20250414,142800,845579270,13790,13810,13810,13790,1433
|
|
20250414,142700,825800280,13810,13740,13810,13730,3318
|
|
20250414,142600,780136830,13000,13000,13000,13000,0
|
|
20250414,142500,780136830,13000,13800,13800,13000,5368
|
|
20250414,142400,707807450,13790,13800,13800,13790,80
|
|
20250414,142300,706703670,13800,13800,13800,13800,19
|
|
20250414,142200,706441470,13790,13800,13800,13790,6
|
|
20250414,142100,706358690,13800,13800,13800,13800,119
|
|
20250414,142000,704716490,13800,13800,13800,13790,405
|
|
20250414,141900,699127550,13810,13810,13810,13800,68
|
|
20250414,141800,698188970,13810,13810,13810,13810,60
|
|
20250414,141700,697360370,13810,13810,13810,13810,66
|
|
20250414,141600,696448910,13810,13810,13810,13810,4
|
|
20250414,141500,696393670,13810,13810,13810,13800,556
|
|
20250414,141400,688720200,13810,13810,13810,13810,61
|
|
20250414,141300,687877790,13810,13810,13810,13810,46
|
|
20250414,141200,687242530,13810,13810,13810,13800,97
|
|
20250414,141100,685903480,13810,13800,13810,13800,101
|
|
20250414,141000,684508820,13800,13790,13800,13790,45
|
|
20250414,140900,683887840,13800,13780,13810,13780,62
|
|
20250414,140800,683032620,13800,13800,13800,13790,103
|
|
20250414,140700,681611560,13800,13790,13800,13790,49
|
|
20250414,140600,680935740,13790,13830,13830,13790,167
|
|
20250414,140500,678629190,13810,13810,13820,13800,200
|
|
20250414,140400,675866940,13810,13810,13810,13810,100
|
|
20250414,140300,674485940,13810,13800,13810,13800,38
|
|
20250414,140200,673961480,13800,13800,13800,13800,54
|
|
20250414,140100,673216280,13790,13790,13790,13790,39
|
|
20250414,140000,672678470,13790,13780,13790,13780,39
|
|
20250414,135900,672140850,13790,13790,13790,13790,16
|
|
20250414,135800,671920210,13790,13800,13800,13790,398
|
|
20250414,135700,666430350,13790,13790,13790,13790,10
|
|
20250414,135600,666292450,13800,13790,13800,13790,46
|
|
20250414,135500,665657830,13800,13800,13800,13790,106
|
|
20250414,135400,664195070,13800,13790,13800,13790,15
|
|
20250414,135300,663988080,13800,13800,13800,13800,16
|
|
20250414,135200,663767280,13800,13800,13800,13790,122
|
|
20250414,135100,662084180,13800,13800,13800,13790,29
|
|
20250414,135000,661684100,13800,13800,13800,13790,16
|
|
20250414,134900,661463350,13800,13800,13800,13790,96
|
|
20250414,134800,660139180,13790,13800,13800,13780,171
|
|
20250414,134700,657781300,13790,13790,13800,13790,57
|
|
20250414,134600,656995100,13800,13790,13800,13790,54
|
|
20250414,134500,656250020,13790,13790,13800,13780,188
|
|
20250414,134400,653657420,13790,13780,13790,13780,145
|
|
20250414,134300,651658230,13780,13770,13780,13770,28
|
|
20250414,134200,651272660,13760,13770,13770,13760,220
|
|
20250414,134100,648244350,13760,13760,13760,13760,31
|
|
20250414,134000,647817790,13750,13770,13780,13750,167
|
|
20250414,133900,645518630,13760,13790,13800,13760,455
|
|
20250414,133800,639255080,13790,13790,13790,13790,63
|
|
20250414,133700,638386310,13800,13800,13800,13800,44
|
|
20250414,133600,637779110,13800,13800,13800,13800,20
|
|
20250414,133500,637503110,13800,13800,13810,13780,146
|
|
20250414,133400,635488830,13790,13790,13790,13790,60
|
|
20250414,133300,634661430,13790,13810,13810,13790,145
|
|
20250414,133200,632659550,13810,13800,13810,13800,72
|
|
20250414,133100,631665280,13800,13800,13800,13800,74
|
|
20250414,133000,630644080,13800,13800,13810,13800,298
|
|
20250414,132900,626529860,13810,13790,13810,13790,580
|
|
20250414,132800,618525890,13800,13790,13800,13790,126
|
|
20250414,132700,616788310,13790,13790,13790,13790,19
|
|
20250414,132600,616526300,13790,13790,13790,13790,192
|
|
20250414,132500,613878620,13790,13780,13790,13780,37
|
|
20250414,132400,613368450,13790,13775,13790,13770,420
|
|
20250414,132300,607581150,13780,13770,13780,13770,57
|
|
20250414,132200,606795990,13770,13770,13780,13770,90
|
|
20250414,132100,605556310,13780,13770,13780,13770,451
|
|
20250414,132000,599345120,13760,13770,13770,13760,141
|
|
20250414,131900,597404670,13770,13780,13780,13770,169
|
|
20250414,131800,595076640,13780,13780,13780,13780,5
|
|
20250414,131700,595007740,13780,13780,13780,13780,55
|
|
20250414,131600,594249840,13780,13770,13780,13770,109
|
|
20250414,131500,592748590,13780,13780,13780,13780,21
|
|
20250414,131400,592459210,13780,13780,13780,13780,19
|
|
20250414,131300,592197390,13780,13780,13780,13770,211
|
|
20250414,131200,589290650,13780,13780,13780,13780,10
|
|
20250414,131100,589152850,13780,13780,13780,13770,249
|
|
20250414,131000,585722640,13770,13760,13770,13760,137
|
|
20250414,130900,583836170,13770,13770,13770,13760,137
|
|
20250414,130800,581949690,13770,13770,13770,13760,135
|
|
20250414,130700,580091870,13770,13765,13770,13765,67
|
|
20250414,130600,579169430,13770,13770,13770,13770,121
|
|
20250414,130500,577503260,13770,13770,13770,13760,195
|
|
20250414,130400,574819700,13760,13760,13760,13760,166
|
|
20250414,130300,572535540,13760,13760,13760,13750,59
|
|
20250414,130200,571724020,13760,13760,13760,13740,736
|
|
20250414,130100,561602880,13760,13760,13760,13760,4
|
|
20250414,130000,561547840,13760,13750,13760,13750,448
|
|
20250414,125900,555387120,13750,13720,13770,13720,583
|
|
20250414,125800,547376390,13720,13720,13720,13720,31
|
|
20250414,125700,546951070,13720,13730,13730,13720,485
|
|
20250414,125600,540295920,13730,13720,13730,13720,184
|
|
20250414,125500,537771400,13720,13720,13720,13720,30
|
|
20250414,125400,537359800,13720,13680,13720,13680,1653
|
|
20250414,125300,514717750,13680,13680,13680,13680,326
|
|
20250414,125200,510258070,13680,13670,13680,13670,294
|
|
20250414,125100,506238730,13670,13670,13670,13670,70
|
|
20250414,125000,505281830,13670,13660,13670,13660,115
|
|
20250414,124900,503709800,13670,13670,13670,13670,0
|
|
20250414,124800,503709800,13670,13670,13670,13670,29
|
|
20250414,124700,503313370,13670,13670,13670,13670,94
|
|
20250414,124600,502028390,13660,13670,13670,13660,333
|
|
20250414,124500,497479510,13670,13670,13670,13670,10
|
|
20250414,124400,497342810,13670,13670,13670,13670,179
|
|
20250414,124300,494895880,13670,13670,13670,13670,25
|
|
20250414,124200,494554130,13670,13670,13670,13670,6
|
|
20250414,124100,494472110,13670,13660,13670,13660,83
|
|
20250414,124000,493337550,13670,13660,13670,13660,110
|
|
20250414,123900,491834170,13660,13670,13670,13660,183
|
|
20250414,123800,489334220,13670,13670,13670,13670,71
|
|
20250414,123700,488363650,13670,13660,13670,13660,43
|
|
20250414,123600,487776030,13660,13670,13670,13660,39
|
|
20250414,123500,487243130,13670,13670,13670,13670,66
|
|
20250414,123400,486340910,13670,13665,13670,13665,46
|
|
20250414,123300,485712120,13665,13660,13665,13660,110
|
|
20250414,123200,484209380,13665,13665,13665,13665,16
|
|
20250414,123100,483990740,13670,13670,13670,13670,93
|
|
20250414,123000,482719430,13670,13670,13670,13660,12
|
|
20250414,122900,482555410,13670,13670,13670,13670,137
|
|
20250414,122800,480682620,13670,13670,13670,13670,25
|
|
20250414,122700,480340870,13670,13660,13670,13660,443
|
|
20250414,122600,474287940,13670,13670,13670,13670,76
|
|
20250414,122500,473249020,13670,13670,13670,13670,26
|
|
20250414,122400,472893600,13670,13670,13670,13670,20
|
|
20250414,122300,472620200,13660,13660,13660,13660,53
|
|
20250414,122200,471896220,13660,13660,13660,13660,40
|
|
20250414,122100,471349820,13660,13660,13660,13660,86
|
|
20250414,122000,470175060,13660,13650,13660,13650,110
|
|
20250414,121900,468672490,13660,13660,13660,13660,9
|
|
20250414,121800,468549550,13660,13655,13660,13655,111
|
|
20250414,121700,467033330,13655,13655,13655,13655,9
|
|
20250414,121600,466910435,13655,13650,13655,13650,24
|
|
20250414,121500,466582750,13655,13655,13655,13655,16
|
|
20250414,121400,466364270,13660,13660,13660,13660,106
|
|
20250414,121300,464916310,13660,13660,13660,13660,8
|
|
20250414,121200,464807030,13660,13660,13660,13660,29
|
|
20250414,121100,464410890,13660,13650,13660,13650,99
|
|
20250414,121000,463058630,13660,13650,13660,13650,6
|
|
20250414,120900,462976690,13660,13670,13670,13660,379
|
|
20250414,120800,457799140,13670,13660,13670,13660,41
|
|
20250414,120700,457238820,13670,13670,13670,13670,21
|
|
20250414,120600,456951750,13670,13670,13670,13670,33
|
|
20250414,120500,456500640,13670,13660,13670,13660,139
|
|
20250414,120400,454601560,13660,13670,13670,13660,70
|
|
20250414,120300,453645160,13670,13660,13670,13660,15
|
|
20250414,120200,453440120,13660,13670,13670,13660,235
|
|
20250414,120100,450229180,13670,13670,13670,13670,16
|
|
20250414,120000,450010460,13670,13660,13670,13660,34
|
|
20250414,115900,449545900,13670,13670,13670,13670,61
|
|
20250414,115800,448712030,13670,13670,13670,13670,62
|
|
20250414,115700,447864490,13670,13670,13670,13670,195
|
|
20250414,115600,445198840,13670,13670,13670,13670,25
|
|
20250414,115500,444857090,13670,13670,13670,13660,174
|
|
20250414,115400,442479500,13660,13670,13670,13660,53
|
|
20250414,115300,441755190,13670,13670,13670,13660,15
|
|
20250414,115200,441550150,13670,13670,13670,13670,90
|
|
20250414,115100,440319850,13670,13660,13670,13660,283
|
|
20250414,115000,436453850,13660,13650,13660,13650,34
|
|
20250414,114900,435989430,13660,13660,13660,13650,197
|
|
20250414,114800,433299590,13660,13660,13660,13660,41
|
|
20250414,114700,432739530,13660,13660,13660,13660,18
|
|
20250414,114600,432493650,13660,13660,13660,13660,40
|
|
20250414,114500,431947250,13660,13660,13660,13660,255
|
|
20250414,114400,428463950,13660,13660,13660,13660,27
|
|
20250414,114300,428095130,13660,13660,13660,13660,24
|
|
20250414,114200,427767290,13660,13660,13660,13660,147
|
|
20250414,114100,425759270,13660,13660,13660,13660,22
|
|
20250414,114000,425458750,13660,13680,13680,13650,51
|
|
20250414,113900,424762240,13680,13670,13680,13670,195
|
|
20250414,113800,422096450,13670,13680,13680,13670,23
|
|
20250414,113700,421781910,13680,13680,13690,13670,571
|
|
20250414,113600,413972320,13690,13680,13690,13670,792
|
|
20250414,113500,403140800,13670,13670,13680,13670,26
|
|
20250414,113400,402785170,13680,13670,13680,13670,43
|
|
20250414,113300,402197280,13680,13680,13680,13680,58
|
|
20250414,113200,401403840,13670,13670,13670,13670,15
|
|
20250414,113100,401198790,13670,13680,13680,13670,367
|
|
20250414,113000,396181610,13680,13680,13680,13670,48
|
|
20250414,112900,395524990,13670,13670,13670,13670,49
|
|
20250414,112800,394855160,13670,13670,13670,13670,3
|
|
20250414,112700,394814150,13670,13670,13670,13670,92
|
|
20250414,112600,393556510,13670,13680,13680,13670,449
|
|
20250414,112500,387418490,13680,13680,13680,13680,138
|
|
20250414,112400,385530650,13680,13680,13680,13680,42
|
|
20250414,112300,384956090,13680,13680,13680,13680,209
|
|
20250414,112200,382096970,13680,13680,13680,13680,14
|
|
20250414,112100,381905450,13680,13680,13680,13680,33
|
|
20250414,112000,381454010,13680,13650,13680,13640,754
|
|
20250414,111900,371152100,13650,13650,13650,13650,52
|
|
20250414,111800,370442300,13650,13640,13650,13640,299
|
|
20250414,111700,366362000,13640,13640,13640,13640,23
|
|
20250414,111600,366048280,13640,13640,13640,13640,67
|
|
20250414,111500,365134400,13640,13630,13640,13630,118
|
|
20250414,111400,363525740,13630,13640,13640,13630,253
|
|
20250414,111300,360077040,13640,13640,13640,13640,154
|
|
20250414,111200,357976480,13640,13630,13640,13630,65
|
|
20250414,111100,357089940,13630,13630,13630,13630,4
|
|
20250414,111000,357035420,13630,13630,13640,13630,294
|
|
20250414,110900,353028060,13640,13640,13640,13640,30
|
|
20250414,110800,352618860,13640,13630,13640,13630,14
|
|
20250414,110700,352427940,13630,13620,13640,13620,330
|
|
20250414,110600,347932970,13620,13620,13620,13620,14
|
|
20250414,110500,347742290,13620,13620,13620,13620,4
|
|
20250414,110400,347687810,13620,13620,13620,13610,46
|
|
20250414,110300,347061520,13600,13610,13610,13580,405
|
|
20250414,110200,341559950,13620,13620,13620,13620,38
|
|
20250414,110100,341042390,13620,13630,13650,13610,624
|
|
20250414,110000,332543710,13640,13640,13640,13630,58
|
|
20250414,105900,331752610,13650,13640,13650,13630,106
|
|
20250414,105800,330306990,13650,13660,13660,13650,114
|
|
20250414,105700,328750430,13650,13680,13680,13650,1001
|
|
20250414,105600,315074930,13690,13690,13690,13680,36
|
|
20250414,105500,314582100,13690,13690,13690,13690,49
|
|
20250414,105400,313911290,13690,13690,13690,13690,115
|
|
20250414,105300,312336940,13690,13690,13690,13690,14
|
|
20250414,105200,312145280,13690,13680,13690,13680,23
|
|
20250414,105100,311830480,13690,13690,13690,13690,32
|
|
20250414,105000,311392400,13690,13680,13690,13680,59
|
|
20250414,104900,310584710,13680,13690,13690,13680,96
|
|
20250414,104800,309271040,13690,13690,13690,13690,51
|
|
20250414,104700,308572850,13680,13690,13690,13680,205
|
|
20250414,104600,305767650,13690,13670,13690,13670,383
|
|
20250414,104500,300528370,13660,13660,13660,13660,32
|
|
20250414,104400,300091250,13660,13670,13670,13660,331
|
|
20250414,104300,295567540,13680,13680,13680,13680,35
|
|
20250414,104200,295088740,13680,13690,13690,13680,237
|
|
20250414,104100,291846480,13690,13690,13690,13690,89
|
|
20250414,104000,290628070,13690,13690,13690,13680,49
|
|
20250414,103900,289957510,13680,13680,13680,13680,2
|
|
20250414,103800,289930150,13690,13680,13690,13680,156
|
|
20250414,103700,287795540,13680,13670,13680,13670,86
|
|
20250414,103600,286619310,13670,13680,13680,13670,276
|
|
20250414,103500,282846190,13680,13680,13680,13680,9
|
|
20250414,103400,282723070,13670,13680,13680,13670,573
|
|
20250414,103300,274887020,13680,13660,13680,13660,178
|
|
20250414,103200,272453750,13660,13660,13660,13660,156
|
|
20250414,103100,270322790,13670,13670,13670,13670,105
|
|
20250414,103000,268887440,13660,13680,13680,13660,135
|
|
20250414,102900,267042150,13680,13670,13680,13670,231
|
|
20250414,102800,263884050,13670,13670,13670,13670,104
|
|
20250414,102700,262462370,13670,13660,13670,13660,17
|
|
20250414,102600,262230010,13670,13640,13670,13640,623
|
|
20250414,102500,253720130,13640,13650,13650,13610,219
|
|
20250414,102400,250732750,13640,13680,13680,13640,97
|
|
20250414,102300,249408350,13680,13670,13680,13670,18
|
|
20250414,102200,249162170,13660,13680,13690,13660,238
|
|
20250414,102100,245904770,13680,13680,13680,13680,67
|
|
20250414,102000,244988210,13680,13660,13680,13660,73
|
|
20250414,101900,243990230,13670,13670,13670,13670,34
|
|
20250414,101800,243525450,13670,13680,13680,13660,109
|
|
20250414,101700,242035250,13680,13670,13680,13660,143
|
|
20250414,101600,240080860,13660,13670,13680,13660,53
|
|
20250414,101500,239356380,13680,13670,13680,13670,82
|
|
20250414,101400,238235400,13670,13700,13700,13670,130
|
|
20250414,101300,236457050,13700,13700,13700,13680,49
|
|
20250414,101200,235785810,13700,13670,13700,13670,305
|
|
20250414,101100,231612620,13670,13670,13670,13670,7
|
|
20250414,101000,231516930,13630,13660,13670,13630,169
|
|
20250414,100900,229208900,13660,13660,13660,13660,22
|
|
20250414,100800,228908380,13610,13630,13660,13610,176
|
|
20250414,100700,226509510,13630,13610,13630,13610,118
|
|
20250414,100600,224902410,13610,13610,13610,13600,19
|
|
20250414,100500,224643840,13610,13610,13610,13610,86
|
|
20250414,100400,223473380,13600,13580,13600,13580,16
|
|
20250414,100300,223255970,13580,13580,13580,13580,8
|
|
20250414,100200,223147330,13560,13560,13560,13560,144
|
|
20250414,100100,221194690,13530,13610,13620,13530,261
|
|
20250414,100000,217651580,13600,13630,13630,13600,193
|
|
20250414,095900,215023190,13620,13590,13650,13540,519
|
|
20250414,095800,207964290,13590,13560,13640,13540,1622
|
|
20250414,095700,185944610,13540,13540,13540,13520,54
|
|
20250414,095600,185213890,13540,13490,13570,13490,753
|
|
20250414,095500,175025620,13460,13470,13470,13460,75
|
|
20250414,095400,174015700,13500,13470,13500,13460,252
|
|
20250414,095300,170622830,13460,13460,13460,13460,0
|
|
20250414,095200,170622830,13460,13480,13480,13460,332
|
|
20250414,095100,166151970,13490,13490,13490,13480,27
|
|
20250414,095000,165787940,13490,13490,13490,13470,74
|
|
20250414,094900,164791000,13490,13460,13490,13460,152
|
|
20250414,094800,162744090,13460,13460,13460,13450,12
|
|
20250414,094700,162582610,13440,13440,13440,13440,0
|
|
20250414,094600,162582610,13440,13430,13440,13430,85
|
|
20250414,094500,161440230,13430,13430,13430,13430,0
|
|
20250414,094400,161440230,13430,13440,13440,13420,229
|
|
20250414,094300,158364190,13440,13450,13450,13440,154
|
|
20250414,094200,156293160,13450,13460,13460,13450,110
|
|
20250414,094100,154813100,13460,13460,13460,13460,29
|
|
20250414,094000,154422760,13470,13460,13470,13460,6
|
|
20250414,093900,154341960,13450,13450,13450,13450,33
|
|
20250414,093800,153898110,13460,13470,13470,13460,145
|
|
20250414,093700,151945990,13470,13470,13470,13470,65
|
|
20250414,093600,151070440,13470,13480,13480,13460,113
|
|
20250414,093500,149548630,13480,13480,13480,13470,118
|
|
20250414,093400,147958470,13510,13490,13510,13490,100
|
|
20250414,093300,146608670,13490,13470,13490,13470,157
|
|
20250414,093200,144492630,13470,13470,13470,13470,27
|
|
20250414,093100,144128940,13470,13490,13490,13470,185
|
|
20250414,093000,141634810,13490,13490,13490,13480,109
|
|
20250414,092900,140164600,13490,13490,13490,13490,2
|
|
20250414,092800,140137620,13460,13460,13460,13460,0
|
|
20250414,092700,140137620,13460,13490,13490,13460,2
|
|
20250414,092600,140110670,13490,13480,13490,13470,273
|
|
20250414,092500,136430820,13480,13470,13510,13470,126
|
|
20250414,092400,134731890,13470,13510,13520,13470,1306
|
|
20250414,092300,117102490,13510,13540,13540,13500,584
|
|
20250414,092200,109216440,13540,13540,13550,13540,56
|
|
20250414,092100,108458130,13520,13500,13540,13500,162
|
|
20250414,092000,106269110,13520,13500,13520,13500,139
|
|
20250414,091900,104392510,13500,13490,13500,13490,330
|
|
20250414,091800,99938430,13490,13490,13490,13480,86
|
|
20250414,091700,98778470,13490,13490,13490,13480,85
|
|
20250414,091600,97632160,13490,13460,13490,13460,78
|
|
20250414,091500,96581890,13460,13440,13460,13440,119
|
|
20250414,091400,94981750,13420,13420,13430,13420,17
|
|
20250414,091300,94753560,13410,13370,13450,13370,309
|
|
20250414,091200,90613330,13360,13370,13370,13360,86
|
|
20250414,091100,89464350,13370,13370,13370,13370,1
|
|
20250414,091000,89450980,13370,13320,13370,13300,253
|
|
20250414,090900,86081780,13320,13360,13370,13320,223
|
|
20250414,090800,83105560,13360,13360,13370,13310,469
|
|
20250414,090700,76851110,13360,13290,13360,13290,162
|
|
20250414,090600,74694030,13300,13260,13300,13260,81
|
|
20250414,090500,73618410,13300,13260,13300,13220,704
|
|
20250414,090400,64293190,13240,13160,13260,13160,730
|
|
20250414,090300,54645020,13220,13270,13270,13150,347
|
|
20250414,090200,50049580,12460,12460,12460,12460,0
|
|
20250414,090100,50049580,12460,13190,13250,12460,2354
|
|
20250414,090000,19814800,13270,13220,13300,13150,1500
|