688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,202500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,202400,1049470670,13930,13930,13930,13930,0
|
|
20250416,202300,1049470670,13930,13930,13930,13930,0
|
|
20250416,202200,1049470670,13930,13930,13930,13930,0
|
|
20250416,202100,1049470670,13930,13930,13930,13930,0
|
|
20250416,202000,1049470670,13930,13930,13930,13930,0
|
|
20250416,201900,1049470670,13930,13930,13930,13930,0
|
|
20250416,201800,1049470670,13930,13930,13930,13930,0
|
|
20250416,201700,1049470670,13930,13930,13930,13930,0
|
|
20250416,201600,1049470670,13930,13930,13930,13930,0
|
|
20250416,201500,1049470670,13930,13930,13930,13930,0
|
|
20250416,201400,1049470670,13930,13930,13930,13930,0
|
|
20250416,201300,1049470670,13930,13930,13930,13930,0
|
|
20250416,201200,1049470670,13930,13930,13930,13930,0
|
|
20250416,201100,1049470670,13930,13930,13930,13930,0
|
|
20250416,201000,1049470670,13930,13930,13930,13930,0
|
|
20250416,200900,1049470670,13930,13930,13930,13930,0
|
|
20250416,200800,1049470670,13930,13930,13930,13930,0
|
|
20250416,200700,1049470670,13930,13930,13930,13930,0
|
|
20250416,200600,1049470670,13930,13930,13930,13930,0
|
|
20250416,200500,1049470670,13930,13930,13930,13930,0
|
|
20250416,200400,1049470670,13930,13930,13930,13930,0
|
|
20250416,200300,1049470670,13930,13930,13930,13930,0
|
|
20250416,200200,1049470670,13930,13930,13930,13930,0
|
|
20250416,200100,1049470670,13930,13930,13930,13930,0
|
|
20250416,200000,1049470670,13930,13930,13930,13930,0
|
|
20250416,195900,1049470670,13930,13930,13930,13930,0
|
|
20250416,195800,1049470670,13930,13930,13930,13930,0
|
|
20250416,195700,1049470670,13930,13930,13930,13930,0
|
|
20250416,195600,1049470670,13930,13930,13930,13930,0
|
|
20250416,195500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,195400,1049470670,13930,13930,13930,13930,0
|
|
20250416,195300,1049470670,13930,13930,13930,13930,0
|
|
20250416,195200,1049470670,13930,13930,13930,13930,0
|
|
20250416,195100,1049470670,13930,13930,13930,13930,0
|
|
20250416,195000,1049470670,13930,13930,13930,13930,0
|
|
20250416,194900,1049470670,13930,13930,13930,13930,0
|
|
20250416,194800,1049470670,13930,13930,13930,13930,0
|
|
20250416,194700,1049470670,13930,13930,13930,13930,0
|
|
20250416,194600,1049470670,13930,13930,13930,13930,0
|
|
20250416,194500,1049470670,13930,13930,13930,13930,0
|
|
20250416,194400,1049470670,13930,13930,13930,13930,0
|
|
20250416,194300,1049470670,13930,13930,13930,13930,0
|
|
20250416,194200,1049470670,13930,13930,13930,13930,0
|
|
20250416,194100,1049470670,13930,13930,13930,13930,0
|
|
20250416,194000,1049470670,13930,13930,13930,13930,0
|
|
20250416,193900,1049470670,13930,13930,13930,13930,0
|
|
20250416,193800,1049470670,13930,13930,13930,13930,0
|
|
20250416,193700,1049470670,13930,13930,13930,13930,0
|
|
20250416,193600,1049470670,13930,13930,13930,13930,0
|
|
20250416,193500,1049470670,13930,13930,13930,13930,0
|
|
20250416,193400,1049470670,13930,13930,13930,13930,0
|
|
20250416,193300,1049470670,13930,13930,13930,13930,0
|
|
20250416,193200,1049470670,13930,13930,13930,13930,0
|
|
20250416,193100,1049470670,13930,13930,13930,13930,0
|
|
20250416,193000,1049470670,13930,13930,13930,13930,0
|
|
20250416,192900,1049470670,13930,13930,13930,13930,0
|
|
20250416,192800,1049470670,13930,13930,13930,13930,0
|
|
20250416,192700,1049470670,13930,13930,13930,13930,0
|
|
20250416,192600,1049470670,13930,13930,13930,13930,0
|
|
20250416,192500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,192400,1049470670,13930,13930,13930,13930,0
|
|
20250416,192300,1049470670,13930,13930,13930,13930,0
|
|
20250416,192200,1049470670,13930,13930,13930,13930,0
|
|
20250416,192100,1049470670,13930,13930,13930,13930,0
|
|
20250416,192000,1049470670,13930,13930,13930,13930,0
|
|
20250416,191900,1049470670,13930,13930,13930,13930,0
|
|
20250416,191800,1049470670,13930,13930,13930,13930,0
|
|
20250416,191700,1049470670,13930,13930,13930,13930,0
|
|
20250416,191600,1049470670,13930,13930,13930,13930,0
|
|
20250416,191500,1049470670,13930,13930,13930,13930,0
|
|
20250416,191400,1049470670,13930,13930,13930,13930,0
|
|
20250416,191300,1049470670,13930,13930,13930,13930,0
|
|
20250416,191200,1049470670,13930,13930,13930,13930,0
|
|
20250416,191100,1049470670,13930,13930,13930,13930,0
|
|
20250416,191000,1049470670,13930,13930,13930,13930,0
|
|
20250416,190900,1049470670,13930,13930,13930,13930,0
|
|
20250416,190800,1049470670,13930,13930,13930,13930,0
|
|
20250416,190700,1049470670,13930,13930,13930,13930,0
|
|
20250416,190600,1049470670,13930,13930,13930,13930,0
|
|
20250416,190500,1049470670,13930,13930,13930,13930,0
|
|
20250416,190400,1049470670,13930,13930,13930,13930,0
|
|
20250416,190300,1049470670,13930,13930,13930,13930,0
|
|
20250416,190200,1049470670,13930,13930,13930,13930,0
|
|
20250416,190100,1049470670,13930,13930,13930,13930,0
|
|
20250416,190000,1049470670,13930,13930,13930,13930,0
|
|
20250416,185900,1049470670,13930,13930,13930,13930,0
|
|
20250416,185800,1049470670,13930,13930,13930,13930,0
|
|
20250416,185700,1049470670,13930,13930,13930,13930,0
|
|
20250416,185600,1049470670,13930,13930,13930,13930,0
|
|
20250416,185500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,185400,1049470670,13930,13930,13930,13930,0
|
|
20250416,185300,1049470670,13930,13930,13930,13930,0
|
|
20250416,185200,1049470670,13930,13930,13930,13930,0
|
|
20250416,185100,1049470670,13930,13930,13930,13930,0
|
|
20250416,185000,1049470670,13930,13930,13930,13930,0
|
|
20250416,184900,1049470670,13930,13930,13930,13930,0
|
|
20250416,184800,1049470670,13930,13930,13930,13930,0
|
|
20250416,184700,1049470670,13930,13930,13930,13930,0
|
|
20250416,184600,1049470670,13930,13930,13930,13930,0
|
|
20250416,184500,1049470670,13930,13930,13930,13930,0
|
|
20250416,184400,1049470670,13930,13930,13930,13930,0
|
|
20250416,184300,1049470670,13930,13930,13930,13930,0
|
|
20250416,184200,1049470670,13930,13930,13930,13930,0
|
|
20250416,184100,1049470670,13930,13930,13930,13930,0
|
|
20250416,184000,1049470670,13930,13930,13930,13930,0
|
|
20250416,183900,1049470670,13930,13930,13930,13930,0
|
|
20250416,183800,1049470670,13930,13930,13930,13930,0
|
|
20250416,183700,1049470670,13930,13930,13930,13930,0
|
|
20250416,183600,1049470670,13930,13930,13930,13930,0
|
|
20250416,183500,1049470670,13930,13930,13930,13930,0
|
|
20250416,183400,1049470670,13930,13930,13930,13930,0
|
|
20250416,183300,1049470670,13930,13930,13930,13930,0
|
|
20250416,183200,1049470670,13930,13930,13930,13930,0
|
|
20250416,183100,1049470670,13930,13930,13930,13930,0
|
|
20250416,183000,1049470670,13930,13930,13930,13930,0
|
|
20250416,182900,1049470670,13930,13930,13930,13930,0
|
|
20250416,182800,1049470670,13930,13930,13930,13930,0
|
|
20250416,182700,1049470670,13930,13930,13930,13930,0
|
|
20250416,182600,1049470670,13930,13930,13930,13930,0
|
|
20250416,182500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,182400,1049470670,13930,13930,13930,13930,0
|
|
20250416,182300,1049470670,13930,13930,13930,13930,0
|
|
20250416,182200,1049470670,13930,13930,13930,13930,0
|
|
20250416,182100,1049470670,13930,13930,13930,13930,0
|
|
20250416,182000,1049470670,13930,13930,13930,13930,0
|
|
20250416,181900,1049470670,13930,13930,13930,13930,0
|
|
20250416,181800,1049470670,13930,13930,13930,13930,0
|
|
20250416,181700,1049470670,13930,13930,13930,13930,0
|
|
20250416,181600,1049470670,13930,13930,13930,13930,0
|
|
20250416,181500,1049470670,13930,13930,13930,13930,0
|
|
20250416,181400,1049470670,13930,13930,13930,13930,0
|
|
20250416,181300,1049470670,13930,13930,13930,13930,0
|
|
20250416,181200,1049470670,13930,13930,13930,13930,0
|
|
20250416,181100,1049470670,13930,13930,13930,13930,0
|
|
20250416,181000,1049470670,13930,13930,13930,13930,0
|
|
20250416,180900,1049470670,13930,13930,13930,13930,0
|
|
20250416,180800,1049470670,13930,13930,13930,13930,0
|
|
20250416,180700,1049470670,13930,13930,13930,13930,0
|
|
20250416,180600,1049470670,13930,13930,13930,13930,0
|
|
20250416,180500,1049470670,13930,13930,13930,13930,0
|
|
20250416,180400,1049470670,13930,13930,13930,13930,0
|
|
20250416,180300,1049470670,13930,13930,13930,13930,0
|
|
20250416,180200,1049470670,13930,13930,13930,13930,0
|
|
20250416,180100,1049470670,13930,13930,13930,13930,0
|
|
20250416,180000,1049470670,13930,13930,13930,13930,0
|
|
20250416,175900,1049470670,13930,13930,13930,13930,0
|
|
20250416,175800,1049470670,13930,13930,13930,13930,0
|
|
20250416,175700,1049470670,13930,13930,13930,13930,0
|
|
20250416,175600,1049470670,13930,13930,13930,13930,0
|
|
20250416,175500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,175400,1049470670,13930,13930,13930,13930,0
|
|
20250416,175300,1049470670,13930,13930,13930,13930,0
|
|
20250416,175200,1049470670,13930,13930,13930,13930,0
|
|
20250416,175100,1049470670,13930,13930,13930,13930,0
|
|
20250416,175000,1049470670,13930,13930,13930,13930,0
|
|
20250416,174900,1049470670,13930,13930,13930,13930,0
|
|
20250416,174800,1049470670,13930,13930,13930,13930,0
|
|
20250416,174700,1049470670,13930,13930,13930,13930,0
|
|
20250416,174600,1049470670,13930,13930,13930,13930,0
|
|
20250416,174500,1049470670,13930,13930,13930,13930,0
|
|
20250416,174400,1049470670,13930,13930,13930,13930,0
|
|
20250416,174300,1049470670,13930,13930,13930,13930,0
|
|
20250416,174200,1049470670,13930,13930,13930,13930,0
|
|
20250416,174100,1049470670,13930,13930,13930,13930,0
|
|
20250416,174000,1049470670,13930,13930,13930,13930,0
|
|
20250416,173900,1049470670,13930,13930,13930,13930,0
|
|
20250416,173800,1049470670,13930,13930,13930,13930,0
|
|
20250416,173700,1049470670,13930,13930,13930,13930,0
|
|
20250416,173600,1049470670,13930,13930,13930,13930,0
|
|
20250416,173500,1049470670,13930,13930,13930,13930,0
|
|
20250416,173400,1049470670,13930,13930,13930,13930,0
|
|
20250416,173300,1049470670,13930,13930,13930,13930,0
|
|
20250416,173200,1049470670,13930,13930,13930,13930,0
|
|
20250416,173100,1049470670,13930,13930,13930,13930,0
|
|
20250416,173000,1049470670,13930,13930,13930,13930,0
|
|
20250416,172900,1049470670,13930,13930,13930,13930,0
|
|
20250416,172800,1049470670,13930,13930,13930,13930,0
|
|
20250416,172700,1049470670,13930,13930,13930,13930,0
|
|
20250416,172600,1049470670,13930,13930,13930,13930,0
|
|
20250416,172500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,172400,1049470670,13930,13930,13930,13930,0
|
|
20250416,172300,1049470670,13930,13930,13930,13930,0
|
|
20250416,172200,1049470670,13930,13930,13930,13930,0
|
|
20250416,172100,1049470670,13930,13930,13930,13930,0
|
|
20250416,172000,1049470670,13930,13930,13930,13930,0
|
|
20250416,171900,1049470670,13930,13930,13930,13930,0
|
|
20250416,171800,1049470670,13930,13930,13930,13930,0
|
|
20250416,171700,1049470670,13930,13930,13930,13930,0
|
|
20250416,171600,1049470670,13930,13930,13930,13930,0
|
|
20250416,171500,1049470670,13930,13930,13930,13930,0
|
|
20250416,171400,1049470670,13930,13930,13930,13930,0
|
|
20250416,171300,1049470670,13930,13930,13930,13930,0
|
|
20250416,171200,1049470670,13930,13930,13930,13930,0
|
|
20250416,171100,1049470670,13930,13930,13930,13930,0
|
|
20250416,171000,1049470670,13930,13930,13930,13930,0
|
|
20250416,170900,1049470670,13930,13930,13930,13930,0
|
|
20250416,170800,1049470670,13930,13930,13930,13930,0
|
|
20250416,170700,1049470670,13930,13930,13930,13930,0
|
|
20250416,170600,1049470670,13930,13930,13930,13930,0
|
|
20250416,170500,1049470670,13930,13930,13930,13930,0
|
|
20250416,170400,1049470670,13930,13930,13930,13930,0
|
|
20250416,170300,1049470670,13930,13930,13930,13930,0
|
|
20250416,170200,1049470670,13930,13930,13930,13930,0
|
|
20250416,170100,1049470670,13930,13930,13930,13930,0
|
|
20250416,170000,1049470670,13930,13930,13930,13930,0
|
|
20250416,165900,1049470670,13930,13930,13930,13930,0
|
|
20250416,165800,1049470670,13930,13930,13930,13930,0
|
|
20250416,165700,1049470670,13930,13930,13930,13930,0
|
|
20250416,165600,1049470670,13930,13930,13930,13930,0
|
|
20250416,165500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,165400,1049470670,13930,13930,13930,13930,0
|
|
20250416,165300,1049470670,13930,13930,13930,13930,0
|
|
20250416,165200,1049470670,13930,13930,13930,13930,0
|
|
20250416,165100,1049470670,13930,13930,13930,13930,0
|
|
20250416,165000,1049470670,13930,13930,13930,13930,0
|
|
20250416,164900,1049470670,13930,13930,13930,13930,0
|
|
20250416,164800,1049470670,13930,13930,13930,13930,0
|
|
20250416,164700,1049470670,13930,13930,13930,13930,0
|
|
20250416,164600,1049470670,13930,13930,13930,13930,0
|
|
20250416,164500,1049470670,13930,13930,13930,13930,0
|
|
20250416,164400,1049470670,13930,13930,13930,13930,0
|
|
20250416,164300,1049470670,13930,13930,13930,13930,0
|
|
20250416,164200,1049470670,13930,13930,13930,13930,0
|
|
20250416,164100,1049470670,13930,13930,13930,13930,0
|
|
20250416,164000,1049470670,13930,13930,13930,13930,0
|
|
20250416,163900,1049470670,13930,13930,13930,13930,0
|
|
20250416,163800,1049470670,13930,13930,13930,13930,0
|
|
20250416,163700,1049470670,13930,13930,13930,13930,0
|
|
20250416,163600,1049470670,13930,13930,13930,13930,0
|
|
20250416,163500,1049470670,13930,13930,13930,13930,0
|
|
20250416,163400,1049470670,13930,13930,13930,13930,0
|
|
20250416,163300,1049470670,13930,13930,13930,13930,0
|
|
20250416,163200,1049470670,13930,13930,13930,13930,0
|
|
20250416,163100,1049470670,13930,13930,13930,13930,0
|
|
20250416,163000,1049470670,13930,13930,13930,13930,0
|
|
20250416,162900,1049470670,13930,13930,13930,13930,0
|
|
20250416,162800,1049470670,13930,13930,13930,13930,0
|
|
20250416,162700,1049470670,13930,13930,13930,13930,0
|
|
20250416,162600,1049470670,13930,13930,13930,13930,0
|
|
20250416,162500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,162400,1049470670,13930,13930,13930,13930,0
|
|
20250416,162300,1049470670,13930,13930,13930,13930,0
|
|
20250416,162200,1049470670,13930,13930,13930,13930,0
|
|
20250416,162100,1049470670,13930,13930,13930,13930,0
|
|
20250416,162000,1049470670,13930,13930,13930,13930,0
|
|
20250416,161900,1049470670,13930,13930,13930,13930,0
|
|
20250416,161800,1049470670,13930,13930,13930,13930,0
|
|
20250416,161700,1049470670,13930,13930,13930,13930,0
|
|
20250416,161600,1049470670,13930,13930,13930,13930,0
|
|
20250416,161500,1049470670,13930,13930,13930,13930,0
|
|
20250416,161400,1049470670,13930,13930,13930,13930,0
|
|
20250416,161300,1049470670,13930,13930,13930,13930,0
|
|
20250416,161200,1049470670,13930,13930,13930,13930,0
|
|
20250416,161100,1049470670,13930,13930,13930,13930,0
|
|
20250416,161000,1049470670,13930,13930,13930,13930,0
|
|
20250416,160900,1049470670,13930,13930,13930,13930,0
|
|
20250416,160800,1049470670,13930,13930,13930,13930,0
|
|
20250416,160700,1049470670,13930,13930,13930,13930,0
|
|
20250416,160600,1049470670,13930,13930,13930,13930,0
|
|
20250416,160500,1049470670,13930,13930,13930,13930,0
|
|
20250416,160400,1049470670,13930,13930,13930,13930,0
|
|
20250416,160300,1049470670,13930,13930,13930,13930,0
|
|
20250416,160200,1049470670,13930,13930,13930,13930,0
|
|
20250416,160100,1049470670,13930,13930,13930,13930,0
|
|
20250416,160000,1049470670,13930,13930,13930,13930,0
|
|
20250416,155900,1049470670,13930,13930,13930,13930,0
|
|
20250416,155800,1049470670,13930,13930,13930,13930,0
|
|
20250416,155700,1049470670,13930,13930,13930,13930,0
|
|
20250416,155600,1049470670,13930,13930,13930,13930,0
|
|
20250416,155500,1049470670,13930,13930,13930,13930,2286
|
|
20250416,155400,1049470670,13930,13930,13930,13930,0
|
|
20250416,155300,1049470670,13930,13930,13930,13930,0
|
|
20250416,155200,1049470670,13930,13930,13930,13930,0
|
|
20250416,155100,1049470670,13930,13930,13930,13930,0
|
|
20250416,155000,1049470670,13930,13930,13930,13930,0
|
|
20250416,154900,1049470670,13930,13930,13930,13930,0
|
|
20250416,154800,1049470670,13930,13930,13930,13930,0
|
|
20250416,154700,1049470670,13930,13930,13930,13930,0
|
|
20250416,154600,1049470670,13930,13930,13930,13930,0
|
|
20250416,154500,1049470670,13930,13930,13930,13930,0
|
|
20250416,154400,1049470670,13930,13930,13930,13930,0
|
|
20250416,154300,1049470670,13930,13930,13930,13930,0
|
|
20250416,154200,1049470670,13930,13930,13930,13930,0
|
|
20250416,154100,1049470670,13930,13930,13930,13930,0
|
|
20250416,154000,1049470670,13930,13930,13930,13930,0
|
|
20250416,153900,1049470670,13930,13930,13930,13930,0
|
|
20250416,153800,1049470670,13930,13930,13930,13930,0
|
|
20250416,153700,1049470670,13930,13930,13930,13930,0
|
|
20250416,153600,1049470670,13930,13930,13930,13930,0
|
|
20250416,153500,1049470670,13930,13930,13930,13930,0
|
|
20250416,153400,1049470670,13930,13930,13930,13930,0
|
|
20250416,153300,1049470670,13930,13930,13930,13930,0
|
|
20250416,153200,1049470670,13930,13930,13930,13930,0
|
|
20250416,153100,1049470670,13930,13930,13930,13930,0
|
|
20250416,153000,1049470670,13930,13930,13930,13930,2286
|
|
20250416,152900,1017626690,13930,13930,13930,13930,0
|
|
20250416,152800,1017626690,13930,13930,13930,13930,0
|
|
20250416,152700,1017626690,13930,13930,13930,13930,0
|
|
20250416,152600,1017626690,13930,13930,13930,13930,0
|
|
20250416,152500,1017626690,13930,13930,13930,13930,0
|
|
20250416,152400,1017626690,13930,13930,13930,13930,0
|
|
20250416,152300,1017626690,13930,13930,13930,13930,0
|
|
20250416,152200,1017626690,13930,13930,13930,13930,0
|
|
20250416,152100,1017626690,13930,13930,13930,13930,0
|
|
20250416,152000,1017626690,13930,13930,13930,13930,0
|
|
20250416,151900,1017626690,13930,13940,13940,13930,227
|
|
20250416,151800,1014464040,13940,13940,13950,13940,152
|
|
20250416,151700,1012345140,13940,13940,13940,13940,24
|
|
20250416,151600,1012010580,13950,13950,13960,13950,53
|
|
20250416,151500,1011270960,13960,13960,13960,13950,44
|
|
20250416,151400,1010657040,13950,13960,13960,13950,83
|
|
20250416,151300,1009498860,13960,13950,13960,13950,90
|
|
20250416,151200,1008242960,13960,13960,13960,13950,63
|
|
20250416,151100,1007363730,13960,13960,13960,13950,121
|
|
20250416,151000,1005675070,13960,13950,13960,13950,58
|
|
20250416,150900,1004865650,13950,13960,13960,13950,134
|
|
20250416,150800,1002996330,13960,13960,13960,13950,104
|
|
20250416,150700,1001544975,13970,13990,13990,13950,459
|
|
20250416,150600,995138815,14000,14020,14020,14000,311
|
|
20250416,150500,990779705,14020,14020,14020,14020,5
|
|
20250416,150400,990709605,13950,14020,14020,13950,91
|
|
20250416,150300,989437565,14030,14030,14030,14030,0
|
|
20250416,150200,989437565,14030,13960,14030,13940,439
|
|
20250416,150100,983306505,13950,13960,13960,13950,99
|
|
20250416,150000,981925355,14020,13960,14020,13960,366
|
|
20250416,145900,976801655,13960,13990,13990,13960,657
|
|
20250416,145800,967623215,13990,13990,13990,13990,0
|
|
20250416,145700,967623215,13990,13990,13990,13990,0
|
|
20250416,145600,967623215,13990,13990,13990,13990,0
|
|
20250416,145500,967623215,13990,13970,13990,13970,250
|
|
20250416,145400,964129515,13970,13960,13970,13960,307
|
|
20250416,145300,959843685,13960,13960,13960,13960,22
|
|
20250416,145200,959536565,13970,13960,13970,13960,59
|
|
20250416,145100,958712905,13970,13970,13980,13970,12
|
|
20250416,145000,958545235,13970,13960,13980,13960,364
|
|
20250416,144900,953462605,13980,13980,13980,13980,27
|
|
20250416,144800,953085145,13980,13980,13980,13970,53
|
|
20250416,144700,952344305,13980,13980,13980,13980,2
|
|
20250416,144600,952316345,13980,13980,13980,13970,714
|
|
20250416,144500,942340625,13980,13990,13990,13980,78
|
|
20250416,144400,941250105,13990,13990,13990,13990,12
|
|
20250416,144300,941082225,13990,13990,13990,13990,10
|
|
20250416,144200,940942325,13990,13990,13990,13990,17
|
|
20250416,144100,940704495,13990,13990,14000,13990,101
|
|
20250416,144000,939290845,14020,14020,14020,14020,0
|
|
20250416,143900,939290845,14020,14020,14020,14020,0
|
|
20250416,143800,939290845,14020,14010,14020,14010,7
|
|
20250416,143700,939192755,13990,13980,13990,13980,148
|
|
20250416,143600,937123115,13980,13990,13990,13980,181
|
|
20250416,143500,934592415,13980,13990,13990,13980,105
|
|
20250416,143400,933123925,13990,13990,13990,13970,602
|
|
20250416,143300,924707145,13990,13990,14020,13980,746
|
|
20250416,143200,914275185,14020,14010,14020,14000,2423
|
|
20250416,143100,880352515,14020,14030,14030,14000,225
|
|
20250416,143000,877201935,14030,14030,14030,14030,13
|
|
20250416,142900,877019545,14030,14030,14030,14030,112
|
|
20250416,142800,875448185,14030,14010,14030,14010,61
|
|
20250416,142700,874593535,14030,14010,14030,14000,96
|
|
20250416,142600,873248645,14040,14010,14050,14010,257
|
|
20250416,142500,869647495,14010,14040,14080,14010,105
|
|
20250416,142400,868174765,14020,14030,14030,14020,400
|
|
20250416,142300,862565235,14050,14040,14050,14040,16
|
|
20250416,142200,862340445,14040,14050,14050,14040,10
|
|
20250416,142100,862200025,14050,14050,14050,14050,0
|
|
20250416,142000,862200025,14050,14040,14050,14030,343
|
|
20250416,141900,857383795,14040,14050,14050,14040,36
|
|
20250416,141800,856878015,14050,14050,14050,14050,2
|
|
20250416,141700,856849915,14060,14050,14060,14040,211
|
|
20250416,141600,853885385,14050,14050,14050,14050,11
|
|
20250416,141500,853730835,14050,14050,14070,14050,48
|
|
20250416,141400,853056375,14060,14060,14060,14060,0
|
|
20250416,141300,853056375,14060,14060,14060,14060,0
|
|
20250416,141200,853056375,14060,14060,14060,14060,115
|
|
20250416,141100,851439475,14090,14090,14090,14090,0
|
|
20250416,141000,851439475,14090,14090,14090,14090,0
|
|
20250416,140900,851439475,14090,14090,14090,14090,0
|
|
20250416,140800,851439475,14090,14090,14090,14090,16
|
|
20250416,140700,851214035,14090,14090,14090,14090,62
|
|
20250416,140600,850340455,14090,14080,14090,14040,1141
|
|
20250416,140500,834293325,14090,14090,14090,14090,50
|
|
20250416,140400,833588825,14080,14080,14080,14080,1
|
|
20250416,140300,833574745,14090,14090,14090,14090,0
|
|
20250416,140200,833574745,14090,14090,14090,14090,0
|
|
20250416,140100,833574745,14090,14080,14090,14080,28
|
|
20250416,140000,833180425,14100,14100,14100,14100,19
|
|
20250416,135900,832912525,14100,14100,14100,14100,0
|
|
20250416,135800,832912525,14100,14100,14100,14100,17
|
|
20250416,135700,832672825,14110,14110,14110,14110,0
|
|
20250416,135600,832672825,14110,14090,14110,14090,293
|
|
20250416,135500,828543915,14090,14090,14090,14090,10
|
|
20250416,135400,828403015,14080,14090,14090,14080,542
|
|
20250416,135300,820767455,14090,14120,14120,14090,1046
|
|
20250416,135200,806008115,14120,14120,14120,14120,2
|
|
20250416,135100,805979875,14120,14120,14120,14120,0
|
|
20250416,135000,805979875,14120,14120,14120,14120,0
|
|
20250416,134900,805979875,14120,14120,14120,14120,20
|
|
20250416,134800,805697475,14120,14120,14120,14120,39
|
|
20250416,134700,805146795,14130,14130,14130,14130,0
|
|
20250416,134600,805146795,14130,14120,14130,14120,26
|
|
20250416,134500,804779615,14120,14120,14120,14120,159
|
|
20250416,134400,802534535,14130,14120,14130,14110,557
|
|
20250416,134300,794671455,14110,14110,14120,14100,338
|
|
20250416,134200,789903205,14120,14120,14120,14120,0
|
|
20250416,134100,789903205,14120,14120,14130,14120,336
|
|
20250416,134000,785158795,14130,14130,14130,14130,0
|
|
20250416,133900,785158795,14130,14130,14130,14130,0
|
|
20250416,133800,785158795,14130,14130,14130,14130,192
|
|
20250416,133700,782445835,14130,14130,14140,14130,244
|
|
20250416,133600,778998015,14140,14120,14140,14120,803
|
|
20250416,133500,767654785,14110,14110,14110,14110,49
|
|
20250416,133400,766963395,14110,14110,14110,14110,82
|
|
20250416,133300,765806375,14110,14110,14110,14110,182
|
|
20250416,133200,763238355,14110,14110,14110,14110,0
|
|
20250416,133100,763238355,14110,14110,14110,14110,46
|
|
20250416,133000,762589295,14120,14120,14120,14110,350
|
|
20250416,132900,757647625,14120,14130,14130,14120,196
|
|
20250416,132800,754878255,14150,14150,14150,14150,3
|
|
20250416,132700,754835805,14150,14150,14150,14150,0
|
|
20250416,132600,754835805,14150,14150,14150,14150,0
|
|
20250416,132500,754835805,14150,14150,14150,14150,0
|
|
20250416,132400,754835805,14150,14150,14150,14150,0
|
|
20250416,132300,754835805,14150,14150,14150,14150,29
|
|
20250416,132200,754425455,14150,14150,14150,14150,65
|
|
20250416,132100,753505705,14120,14120,14120,14120,0
|
|
20250416,132000,753505705,14120,14120,14120,14120,0
|
|
20250416,131900,753505705,14120,14120,14120,14120,5
|
|
20250416,131800,753435105,14120,14120,14200,14120,1123
|
|
20250416,131700,737537345,14120,14110,14120,14110,26
|
|
20250416,131600,737170275,14120,14120,14120,14120,0
|
|
20250416,131500,737170275,14120,14120,14120,14120,30
|
|
20250416,131400,736746675,14120,14120,14120,14110,107
|
|
20250416,131300,735235885,14120,14120,14120,14120,90
|
|
20250416,131200,733965085,14120,14110,14120,14110,63
|
|
20250416,131100,733076125,14110,14110,14110,14110,0
|
|
20250416,131000,733076125,14110,14110,14110,14110,27
|
|
20250416,130900,732695155,14110,14110,14110,14110,0
|
|
20250416,130800,732695155,14110,14110,14110,14110,8
|
|
20250416,130700,732582275,14130,14130,14130,14130,0
|
|
20250416,130600,732582275,14130,14130,14130,14130,0
|
|
20250416,130500,732582275,14130,14130,14130,14130,63
|
|
20250416,130400,731692085,14130,14130,14130,14130,0
|
|
20250416,130300,731692085,14130,14130,14130,14130,0
|
|
20250416,130200,731692085,14130,14120,14130,14120,249
|
|
20250416,130100,728174205,14130,14130,14130,14130,0
|
|
20250416,130000,728174205,14130,14140,14140,14130,88
|
|
20250416,125900,726929925,14150,14150,14150,14150,216
|
|
20250416,125800,723873525,14150,14150,14170,14150,352
|
|
20250416,125700,718891985,14170,14150,14170,14150,591
|
|
20250416,125600,710523925,14150,14150,14150,14150,0
|
|
20250416,125500,710523925,14150,14150,14150,14150,0
|
|
20250416,125400,710523925,14150,14150,14150,14150,0
|
|
20250416,125300,710523925,14150,14150,14150,14150,0
|
|
20250416,125200,710523925,14150,14150,14150,14150,0
|
|
20250416,125100,710523925,14150,14150,14150,14150,0
|
|
20250416,125000,710523925,14150,14130,14150,14130,29
|
|
20250416,124900,710114055,14170,14170,14170,14130,85
|
|
20250416,124800,708911105,14180,14180,14180,14180,0
|
|
20250416,124700,708911105,14180,14180,14180,14180,0
|
|
20250416,124600,708911105,14180,14190,14190,14180,263
|
|
20250416,124500,705179325,14190,14190,14190,14190,3
|
|
20250416,124400,705136755,14200,14200,14200,14200,0
|
|
20250416,124300,705136755,14200,14200,14200,14200,0
|
|
20250416,124200,705136755,14200,14190,14200,14190,139
|
|
20250416,124100,703164305,14200,14200,14200,14200,0
|
|
20250416,124000,703164305,14200,14200,14200,14200,13
|
|
20250416,123900,702979705,14200,14200,14200,14200,10
|
|
20250416,123800,702837705,14200,14210,14210,14200,5
|
|
20250416,123700,702766675,14200,14200,14200,14200,59
|
|
20250416,123600,701928875,14210,14210,14210,14210,0
|
|
20250416,123500,701928875,14210,14210,14210,14210,0
|
|
20250416,123400,701928875,14210,14210,14210,14210,0
|
|
20250416,123300,701928875,14210,14210,14210,14210,42
|
|
20250416,123200,701332055,14220,14210,14220,14210,330
|
|
20250416,123100,696642715,14230,14210,14230,14210,96
|
|
20250416,123000,695278385,14190,14190,14190,14180,677
|
|
20250416,122900,685672355,14180,14180,14180,14180,0
|
|
20250416,122800,685672355,14180,14210,14210,14150,1026
|
|
20250416,122700,671101135,14210,14220,14220,14210,263
|
|
20250416,122600,667361455,14230,14220,14230,14220,25
|
|
20250416,122500,667005945,14230,14230,14230,14220,301
|
|
20250416,122400,662723005,14220,14220,14270,14220,1379
|
|
20250416,122300,643085475,14220,14220,14220,14220,30
|
|
20250416,122200,642658875,14230,14230,14230,14230,31
|
|
20250416,122100,642217745,14210,14210,14210,14210,0
|
|
20250416,122000,642217745,14210,14210,14210,14210,0
|
|
20250416,121900,642217745,14210,14210,14210,14210,0
|
|
20250416,121800,642217745,14210,14230,14230,14210,29
|
|
20250416,121700,641805255,14210,14210,14210,14210,11
|
|
20250416,121600,641648945,14210,14210,14210,14210,228
|
|
20250416,121500,638409065,14230,14230,14230,14230,0
|
|
20250416,121400,638409065,14230,14230,14230,14230,0
|
|
20250416,121300,638409065,14230,14230,14230,14230,48
|
|
20250416,121200,637726025,14180,14180,14230,14180,265
|
|
20250416,121100,633967875,14230,14230,14230,14230,0
|
|
20250416,121000,633967875,14230,14230,14230,14230,0
|
|
20250416,120900,633967875,14230,14230,14230,14230,26
|
|
20250416,120800,633597895,14210,14210,14210,14210,2
|
|
20250416,120700,633569475,14230,14230,14230,14230,0
|
|
20250416,120600,633569475,14230,14230,14230,14230,3
|
|
20250416,120500,633526785,14230,14230,14230,14230,10
|
|
20250416,120400,633384485,14230,14230,14230,14230,1
|
|
20250416,120300,633370255,14230,14230,14230,14230,23
|
|
20250416,120200,633042965,14200,14200,14200,14200,269
|
|
20250416,120100,629223165,14240,14190,14240,14180,179
|
|
20250416,120000,626681275,14190,14190,14190,14190,0
|
|
20250416,115900,626681275,14190,14150,14190,14150,53
|
|
20250416,115800,625930925,14140,14140,14140,14140,0
|
|
20250416,115700,625930925,14140,14120,14140,14120,44
|
|
20250416,115600,625309625,14110,14110,14110,14110,2
|
|
20250416,115500,625281405,14100,14100,14100,14100,1
|
|
20250416,115400,625267305,14130,14130,14130,14130,0
|
|
20250416,115300,625267305,14130,14130,14130,14130,1
|
|
20250416,115200,625253175,14110,14110,14110,14110,32
|
|
20250416,115100,624801655,14150,14150,14150,14150,0
|
|
20250416,115000,624801655,14150,14070,14150,14070,322
|
|
20250416,114900,620264945,14090,14080,14090,14080,22
|
|
20250416,114800,619955165,14100,14100,14100,14100,0
|
|
20250416,114700,619955165,14100,14100,14100,14100,0
|
|
20250416,114600,619955165,14100,14100,14100,14100,1
|
|
20250416,114500,619941065,14100,14070,14100,14070,50
|
|
20250416,114400,619236445,14100,14100,14100,14100,0
|
|
20250416,114300,619236445,14100,14070,14100,14070,419
|
|
20250416,114200,613337455,14080,14080,14080,14080,0
|
|
20250416,114100,613337455,14080,14080,14080,14080,0
|
|
20250416,114000,613337455,14080,14080,14080,14080,17
|
|
20250416,113900,613098095,14090,14100,14100,14080,50
|
|
20250416,113800,612393825,14100,14100,14100,14100,25
|
|
20250416,113700,612041325,14080,14100,14100,14080,32
|
|
20250416,113600,611590265,14080,14080,14100,14080,360
|
|
20250416,113500,606521125,14080,14080,14080,14080,1
|
|
20250416,113400,606507045,14070,14070,14070,14070,45
|
|
20250416,113300,605873895,14070,14070,14070,14070,299
|
|
20250416,113200,601666965,14070,14070,14070,14070,43
|
|
20250416,113100,601061955,14080,14090,14090,14060,197
|
|
20250416,113000,598286905,14090,14120,14130,14090,572
|
|
20250416,112900,590212085,14180,14140,14190,14130,211
|
|
20250416,112800,587230185,14190,14090,14190,14090,424
|
|
20250416,112700,581252545,14080,14080,14080,14080,0
|
|
20250416,112600,581252545,14080,14080,14080,14080,0
|
|
20250416,112500,581252545,14080,14060,14080,14050,424
|
|
20250416,112400,575291015,14070,14050,14070,14050,783
|
|
20250416,112300,564289545,14060,14070,14070,14060,266
|
|
20250416,112200,560547265,14080,14080,14080,14080,1
|
|
20250416,112100,560533185,14080,14080,14080,14080,103
|
|
20250416,112000,559082945,14080,14080,14080,14060,268
|
|
20250416,111900,555310255,14080,14080,14090,14080,318
|
|
20250416,111800,550832585,14080,14070,14080,14070,269
|
|
20250416,111700,547047665,14070,14070,14070,14060,57
|
|
20250416,111600,546246185,14070,14060,14070,14060,54
|
|
20250416,111500,545486925,14070,14090,14090,14070,45
|
|
20250416,111400,544853115,14080,14080,14080,14080,20
|
|
20250416,111300,544571515,14090,14090,14090,14090,1
|
|
20250416,111200,544557425,14090,14060,14090,14050,380
|
|
20250416,111100,539216495,14070,14070,14070,14060,6
|
|
20250416,111000,539132085,14070,14070,14070,14070,0
|
|
20250416,110900,539132085,14070,14070,14070,14070,0
|
|
20250416,110800,539132085,14070,14060,14070,14060,87
|
|
20250416,110700,537908165,14090,14080,14090,14070,389
|
|
20250416,110600,532433165,14090,14110,14110,14090,131
|
|
20250416,110500,530587115,14110,14110,14110,14110,14
|
|
20250416,110400,530389575,14090,14090,14090,14090,20
|
|
20250416,110300,530107775,14110,14090,14110,14090,381
|
|
20250416,110200,524736805,14100,14100,14100,14100,0
|
|
20250416,110100,524736805,14100,14100,14100,14100,1
|
|
20250416,110000,524722705,14090,14090,14090,14090,113
|
|
20250416,105900,523130535,14110,14100,14110,14100,56
|
|
20250416,105800,522340915,14110,14100,14110,14100,9
|
|
20250416,105700,522214005,14120,14150,14150,14100,1082
|
|
20250416,105600,506931165,14150,14170,14170,14150,274
|
|
20250416,105500,503048675,14170,14170,14180,14170,6
|
|
20250416,105400,502963625,14170,14170,14170,14170,7
|
|
20250416,105300,502864435,14160,14160,14180,14160,597
|
|
20250416,105200,494405055,14170,14170,14180,14170,1129
|
|
20250416,105100,478404925,14180,14190,14190,14150,636
|
|
20250416,105000,469384835,14190,14210,14220,14190,768
|
|
20250416,104900,458475875,14220,14210,14220,14210,2
|
|
20250416,104800,458447445,14210,14210,14220,14210,186
|
|
20250416,104700,455802605,14220,14240,14250,14200,1409
|
|
20250416,104600,435764475,14230,14250,14250,14230,825
|
|
20250416,104500,424013975,14260,14260,14260,14250,113
|
|
20250416,104400,422402605,14260,14260,14260,14250,110
|
|
20250416,104300,420834015,14250,14250,14260,14250,114
|
|
20250416,104200,419208445,14250,14250,14250,14230,509
|
|
20250416,104100,411959565,14250,14240,14260,14240,95
|
|
20250416,104000,410606465,14250,14270,14270,14250,579
|
|
20250416,103900,402349875,14270,14280,14310,14270,57
|
|
20250416,103800,401534915,14280,14270,14280,14250,363
|
|
20250416,103700,396355945,14270,14280,14280,14270,118
|
|
20250416,103600,394671515,14280,14280,14280,14280,51
|
|
20250416,103500,393943235,14300,14270,14300,14270,27
|
|
20250416,103400,393557755,14280,14280,14290,14280,356
|
|
20250416,103300,388474005,14280,14280,14300,14280,174
|
|
20250416,103200,385988845,14280,14280,14280,14280,0
|
|
20250416,103100,385988845,14280,14340,14340,14280,568
|
|
20250416,103000,377859145,14340,14370,14370,14340,204
|
|
20250416,102900,374930355,14380,14370,14380,14360,172
|
|
20250416,102800,372458895,14380,14370,14380,14360,161
|
|
20250416,102700,370144335,14380,14380,14380,14370,111
|
|
20250416,102600,368548355,14380,14360,14380,14360,267
|
|
20250416,102500,364711575,14350,14360,14370,14350,17
|
|
20250416,102400,364467495,14370,14360,14370,14360,56
|
|
20250416,102300,363662805,14370,14330,14370,14320,218
|
|
20250416,102200,360534515,14320,14320,14330,14310,67
|
|
20250416,102100,359575055,14320,14310,14320,14310,3
|
|
20250416,102000,359532115,14330,14310,14340,14310,238
|
|
20250416,101900,356123165,14300,14300,14310,14300,55
|
|
20250416,101800,355336255,14320,14300,14350,14300,368
|
|
20250416,101700,350063325,14300,14280,14300,14280,85
|
|
20250416,101600,348848675,14290,14290,14290,14290,27
|
|
20250416,101500,348462845,14330,14290,14330,14270,867
|
|
20250416,101400,336075735,14300,14290,14300,14290,21
|
|
20250416,101300,335775465,14290,14300,14300,14290,12
|
|
20250416,101200,335603950,14310,14280,14320,14280,449
|
|
20250416,101100,329185890,14280,14280,14290,14280,3
|
|
20250416,101000,329143040,14280,14280,14280,14270,50
|
|
20250416,100900,328429350,14270,14260,14270,14250,1413
|
|
20250416,100800,308280150,14260,14250,14260,14240,192
|
|
20250416,100700,305544500,14250,14250,14260,14250,7
|
|
20250416,100600,305444710,14250,14250,14250,14250,2
|
|
20250416,100500,305416210,14250,14240,14250,14240,4
|
|
20250416,100400,305359220,14250,14250,14250,14250,74
|
|
20250416,100300,304304720,14250,14250,14260,14250,359
|
|
20250416,100200,299188960,14230,14230,14240,14230,395
|
|
20250416,100100,293565350,14220,14220,14220,14220,36
|
|
20250416,100000,293053430,14230,14230,14230,14230,33
|
|
20250416,095900,292583840,14240,14240,14240,14240,104
|
|
20250416,095800,291102880,14250,14250,14250,14240,43
|
|
20250416,095700,290490150,14250,14190,14250,14190,2447
|
|
20250416,095600,255708380,14200,14160,14200,14160,552
|
|
20250416,095500,247884820,14160,14160,14160,14160,1
|
|
20250416,095400,247870660,14160,14160,14160,14160,0
|
|
20250416,095300,247870660,14160,14160,14160,14160,1
|
|
20250416,095200,247856500,14160,14150,14160,14150,169
|
|
20250416,095100,245465100,14130,14130,14130,14130,84
|
|
20250416,095000,244278180,14150,14130,14150,14130,210
|
|
20250416,094900,241310820,14120,14140,14140,14120,230
|
|
20250416,094800,238063190,14110,14110,14110,14110,0
|
|
20250416,094700,238063190,14110,14110,14110,14110,2
|
|
20250416,094600,238034970,14140,14150,14150,14110,527
|
|
20250416,094500,230594660,14150,14150,14150,14150,4
|
|
20250416,094400,230538060,14150,14150,14170,14150,5
|
|
20250416,094300,230467270,14150,14130,14150,14130,108
|
|
20250416,094200,228941070,14120,14120,14120,14120,11
|
|
20250416,094100,228785750,14100,14130,14130,14100,20
|
|
20250416,094000,228503670,14110,14140,14140,14110,88
|
|
20250416,093900,227260950,14140,14140,14140,14130,272
|
|
20250416,093800,223414920,14140,14160,14170,14140,894
|
|
20250416,093700,210763450,14170,14170,14170,14170,244
|
|
20250416,093600,207305970,14210,14180,14210,14170,338
|
|
20250416,093500,202515360,14200,14200,14200,14200,80
|
|
20250416,093400,201379360,14170,14200,14200,14170,625
|
|
20250416,093300,192511370,14200,14210,14210,14200,51
|
|
20250416,093200,191786670,14210,14200,14220,14200,51
|
|
20250416,093100,191061980,14200,14160,14230,14160,208
|
|
20250416,093000,188105350,14160,14180,14200,14160,107
|
|
20250416,092900,186586470,14160,14200,14200,14160,493
|
|
20250416,092800,179594310,14200,14210,14210,14200,291
|
|
20250416,092700,175460900,14240,14200,14240,14200,106
|
|
20250416,092600,173955460,14210,14200,14210,14190,250
|
|
20250416,092500,170404380,14210,14230,14230,14210,179
|
|
20250416,092400,167860730,14240,14200,14240,14200,48
|
|
20250416,092300,167177620,14200,14180,14200,14150,290
|
|
20250416,092200,163069750,14180,14210,14210,14180,324
|
|
20250416,092100,158467670,14200,14200,14240,14190,594
|
|
20250416,092000,150032110,14200,14140,14200,14140,1428
|
|
20250416,091900,129763670,14120,14120,14120,14120,0
|
|
20250416,091800,129763670,14120,14120,14120,14120,13
|
|
20250416,091700,129580110,14120,14100,14120,14100,133
|
|
20250416,091600,127703760,14100,14100,14100,14090,81
|
|
20250416,091500,126561690,14100,14100,14100,14100,65
|
|
20250416,091400,125645190,14110,14150,14150,14090,462
|
|
20250416,091300,119115770,14160,14160,14160,14160,346
|
|
20250416,091200,114216410,14170,14160,14170,14160,479
|
|
20250416,091100,107432920,14150,14150,14200,14150,242
|
|
20250416,091000,104003280,14130,14120,14130,14120,114
|
|
20250416,090900,102392880,14190,14090,14190,14090,937
|
|
20250416,090800,89124290,14100,14110,14110,14090,129
|
|
20250416,090700,87305270,14150,14150,14190,14120,626
|
|
20250416,090600,78433230,14110,14110,14110,14110,99
|
|
20250416,090500,77036340,14080,14110,14140,14080,435
|
|
20250416,090400,70898430,14100,14100,14140,14040,1201
|
|
20250416,090300,53958310,14100,14060,14100,13990,467
|
|
20250416,090200,47392080,14060,13990,14060,13960,541
|
|
20250416,090100,39823370,14060,14080,14090,13990,576
|
|
20250416,090000,31748280,14090,14000,14090,14000,2262
|