690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,202700,332099385,11400,11400,11400,11400,831
|
|
20250407,202600,332099385,11400,11400,11400,11400,0
|
|
20250407,202500,332099385,11400,11400,11400,11400,0
|
|
20250407,202400,332099385,11400,11400,11400,11400,0
|
|
20250407,202300,332099385,11400,11400,11400,11400,0
|
|
20250407,202200,332099385,11400,11400,11400,11400,0
|
|
20250407,202100,332099385,11400,11400,11400,11400,0
|
|
20250407,202000,332099385,11400,11400,11400,11400,0
|
|
20250407,201900,332099385,11400,11400,11400,11400,0
|
|
20250407,201800,332099385,11400,11400,11400,11400,0
|
|
20250407,201700,332099385,11400,11400,11400,11400,0
|
|
20250407,201600,332099385,11400,11400,11400,11400,0
|
|
20250407,201500,332099385,11400,11400,11400,11400,0
|
|
20250407,201400,332099385,11400,11400,11400,11400,0
|
|
20250407,201300,332099385,11400,11400,11400,11400,0
|
|
20250407,201200,332099385,11400,11400,11400,11400,0
|
|
20250407,201100,332099385,11400,11400,11400,11400,0
|
|
20250407,201000,332099385,11400,11400,11400,11400,0
|
|
20250407,200900,332099385,11400,11400,11400,11400,0
|
|
20250407,200800,332099385,11400,11400,11400,11400,0
|
|
20250407,200700,332099385,11400,11400,11400,11400,0
|
|
20250407,200600,332099385,11400,11400,11400,11400,0
|
|
20250407,200500,332099385,11400,11400,11400,11400,0
|
|
20250407,200400,332099385,11400,11400,11400,11400,0
|
|
20250407,200300,332099385,11400,11400,11400,11400,0
|
|
20250407,200200,332099385,11400,11400,11400,11400,0
|
|
20250407,200100,332099385,11400,11400,11400,11400,0
|
|
20250407,200000,332099385,11400,11400,11400,11400,0
|
|
20250407,195900,332099385,11400,11400,11400,11400,0
|
|
20250407,195800,332099385,11400,11400,11400,11400,0
|
|
20250407,195700,332099385,11400,11400,11400,11400,831
|
|
20250407,195600,332099385,11400,11400,11400,11400,0
|
|
20250407,195500,332099385,11400,11400,11400,11400,0
|
|
20250407,195400,332099385,11400,11400,11400,11400,0
|
|
20250407,195300,332099385,11400,11400,11400,11400,0
|
|
20250407,195200,332099385,11400,11400,11400,11400,0
|
|
20250407,195100,332099385,11400,11400,11400,11400,0
|
|
20250407,195000,332099385,11400,11400,11400,11400,0
|
|
20250407,194900,332099385,11400,11400,11400,11400,0
|
|
20250407,194800,332099385,11400,11400,11400,11400,0
|
|
20250407,194700,332099385,11400,11400,11400,11400,0
|
|
20250407,194600,332099385,11400,11400,11400,11400,0
|
|
20250407,194500,332099385,11400,11400,11400,11400,0
|
|
20250407,194400,332099385,11400,11400,11400,11400,0
|
|
20250407,194300,332099385,11400,11400,11400,11400,0
|
|
20250407,194200,332099385,11400,11400,11400,11400,0
|
|
20250407,194100,332099385,11400,11400,11400,11400,0
|
|
20250407,194000,332099385,11400,11400,11400,11400,0
|
|
20250407,193900,332099385,11400,11400,11400,11400,0
|
|
20250407,193800,332099385,11400,11400,11400,11400,0
|
|
20250407,193700,332099385,11400,11400,11400,11400,0
|
|
20250407,193600,332099385,11400,11400,11400,11400,0
|
|
20250407,193500,332099385,11400,11400,11400,11400,0
|
|
20250407,193400,332099385,11400,11400,11400,11400,0
|
|
20250407,193300,332099385,11400,11400,11400,11400,0
|
|
20250407,193200,332099385,11400,11400,11400,11400,0
|
|
20250407,193100,332099385,11400,11400,11400,11400,0
|
|
20250407,193000,332099385,11400,11400,11400,11400,0
|
|
20250407,192900,332099385,11400,11400,11400,11400,0
|
|
20250407,192800,332099385,11400,11400,11400,11400,0
|
|
20250407,192700,332099385,11400,11400,11400,11400,831
|
|
20250407,192600,332099385,11400,11400,11400,11400,0
|
|
20250407,192500,332099385,11400,11400,11400,11400,0
|
|
20250407,192400,332099385,11400,11400,11400,11400,0
|
|
20250407,192300,332099385,11400,11400,11400,11400,0
|
|
20250407,192200,332099385,11400,11400,11400,11400,0
|
|
20250407,192100,332099385,11400,11400,11400,11400,0
|
|
20250407,192000,332099385,11400,11400,11400,11400,0
|
|
20250407,191900,332099385,11400,11400,11400,11400,0
|
|
20250407,191800,332099385,11400,11400,11400,11400,0
|
|
20250407,191700,332099385,11400,11400,11400,11400,0
|
|
20250407,191600,332099385,11400,11400,11400,11400,0
|
|
20250407,191500,332099385,11400,11400,11400,11400,0
|
|
20250407,191400,332099385,11400,11400,11400,11400,0
|
|
20250407,191300,332099385,11400,11400,11400,11400,0
|
|
20250407,191200,332099385,11400,11400,11400,11400,0
|
|
20250407,191100,332099385,11400,11400,11400,11400,0
|
|
20250407,191000,332099385,11400,11400,11400,11400,0
|
|
20250407,190900,332099385,11400,11400,11400,11400,0
|
|
20250407,190800,332099385,11400,11400,11400,11400,0
|
|
20250407,190700,332099385,11400,11400,11400,11400,0
|
|
20250407,190600,332099385,11400,11400,11400,11400,0
|
|
20250407,190500,332099385,11400,11400,11400,11400,0
|
|
20250407,190400,332099385,11400,11400,11400,11400,0
|
|
20250407,190300,332099385,11400,11400,11400,11400,0
|
|
20250407,190200,332099385,11400,11400,11400,11400,0
|
|
20250407,190100,332099385,11400,11400,11400,11400,0
|
|
20250407,190000,332099385,11400,11400,11400,11400,0
|
|
20250407,185900,332099385,11400,11400,11400,11400,0
|
|
20250407,185800,332099385,11400,11400,11400,11400,0
|
|
20250407,185700,332099385,11400,11400,11400,11400,831
|
|
20250407,185600,332099385,11400,11400,11400,11400,0
|
|
20250407,185500,332099385,11400,11400,11400,11400,0
|
|
20250407,185400,332099385,11400,11400,11400,11400,0
|
|
20250407,185300,332099385,11400,11400,11400,11400,0
|
|
20250407,185200,332099385,11400,11400,11400,11400,0
|
|
20250407,185100,332099385,11400,11400,11400,11400,0
|
|
20250407,185000,332099385,11400,11400,11400,11400,0
|
|
20250407,184900,332099385,11400,11400,11400,11400,0
|
|
20250407,184800,332099385,11400,11400,11400,11400,0
|
|
20250407,184700,332099385,11400,11400,11400,11400,0
|
|
20250407,184600,332099385,11400,11400,11400,11400,0
|
|
20250407,184500,332099385,11400,11400,11400,11400,0
|
|
20250407,184400,332099385,11400,11400,11400,11400,0
|
|
20250407,184300,332099385,11400,11400,11400,11400,0
|
|
20250407,184200,332099385,11400,11400,11400,11400,0
|
|
20250407,184100,332099385,11400,11400,11400,11400,0
|
|
20250407,184000,332099385,11400,11400,11400,11400,0
|
|
20250407,183900,332099385,11400,11400,11400,11400,0
|
|
20250407,183800,332099385,11400,11400,11400,11400,0
|
|
20250407,183700,332099385,11400,11400,11400,11400,0
|
|
20250407,183600,332099385,11400,11400,11400,11400,0
|
|
20250407,183500,332099385,11400,11400,11400,11400,0
|
|
20250407,183400,332099385,11400,11400,11400,11400,0
|
|
20250407,183300,332099385,11400,11400,11400,11400,0
|
|
20250407,183200,332099385,11400,11400,11400,11400,0
|
|
20250407,183100,332099385,11400,11400,11400,11400,0
|
|
20250407,183000,332099385,11400,11400,11400,11400,0
|
|
20250407,182900,332099385,11400,11400,11400,11400,0
|
|
20250407,182800,332099385,11400,11400,11400,11400,0
|
|
20250407,182700,332099385,11400,11400,11400,11400,831
|
|
20250407,182600,332099385,11400,11400,11400,11400,0
|
|
20250407,182500,332099385,11400,11400,11400,11400,0
|
|
20250407,182400,332099385,11400,11400,11400,11400,0
|
|
20250407,182300,332099385,11400,11400,11400,11400,0
|
|
20250407,182200,332099385,11400,11400,11400,11400,0
|
|
20250407,182100,332099385,11400,11400,11400,11400,0
|
|
20250407,182000,332099385,11400,11400,11400,11400,0
|
|
20250407,181900,332099385,11400,11400,11400,11400,0
|
|
20250407,181800,332099385,11400,11400,11400,11400,0
|
|
20250407,181700,332099385,11400,11400,11400,11400,0
|
|
20250407,181600,332099385,11400,11400,11400,11400,0
|
|
20250407,181500,332099385,11400,11400,11400,11400,0
|
|
20250407,181400,332099385,11400,11400,11400,11400,0
|
|
20250407,181300,332099385,11400,11400,11400,11400,0
|
|
20250407,181200,332099385,11400,11400,11400,11400,0
|
|
20250407,181100,332099385,11400,11400,11400,11400,0
|
|
20250407,181000,332099385,11400,11400,11400,11400,0
|
|
20250407,180900,332099385,11400,11400,11400,11400,0
|
|
20250407,180800,332099385,11400,11400,11400,11400,0
|
|
20250407,180700,332099385,11400,11400,11400,11400,0
|
|
20250407,180600,332099385,11400,11400,11400,11400,0
|
|
20250407,180500,332099385,11400,11400,11400,11400,0
|
|
20250407,180400,332099385,11400,11400,11400,11400,0
|
|
20250407,180300,332099385,11400,11400,11400,11400,0
|
|
20250407,180200,332099385,11400,11400,11400,11400,0
|
|
20250407,180100,332099385,11400,11400,11400,11400,0
|
|
20250407,180000,332099385,11400,11400,11400,11400,0
|
|
20250407,175900,332099385,11400,11400,11400,11400,0
|
|
20250407,175800,332099385,11400,11400,11400,11400,0
|
|
20250407,175700,332099385,11400,11400,11400,11400,831
|
|
20250407,175600,332099385,11400,11400,11400,11400,0
|
|
20250407,175500,332099385,11400,11400,11400,11400,0
|
|
20250407,175400,332099385,11400,11400,11400,11400,0
|
|
20250407,175300,332099385,11400,11400,11400,11400,0
|
|
20250407,175200,332099385,11400,11400,11400,11400,0
|
|
20250407,175100,332099385,11400,11400,11400,11400,0
|
|
20250407,175000,332099385,11400,11400,11400,11400,0
|
|
20250407,174900,332099385,11400,11400,11400,11400,0
|
|
20250407,174800,332099385,11400,11400,11400,11400,0
|
|
20250407,174700,332099385,11400,11400,11400,11400,0
|
|
20250407,174600,332099385,11400,11400,11400,11400,0
|
|
20250407,174500,332099385,11400,11400,11400,11400,0
|
|
20250407,174400,332099385,11400,11400,11400,11400,0
|
|
20250407,174300,332099385,11400,11400,11400,11400,0
|
|
20250407,174200,332099385,11400,11400,11400,11400,0
|
|
20250407,174100,332099385,11400,11400,11400,11400,0
|
|
20250407,174000,332099385,11400,11400,11400,11400,0
|
|
20250407,173900,332099385,11400,11400,11400,11400,0
|
|
20250407,173800,332099385,11400,11400,11400,11400,0
|
|
20250407,173700,332099385,11400,11400,11400,11400,0
|
|
20250407,173600,332099385,11400,11400,11400,11400,0
|
|
20250407,173500,332099385,11400,11400,11400,11400,0
|
|
20250407,173400,332099385,11400,11400,11400,11400,0
|
|
20250407,173300,332099385,11400,11400,11400,11400,0
|
|
20250407,173200,332099385,11400,11400,11400,11400,0
|
|
20250407,173100,332099385,11400,11400,11400,11400,0
|
|
20250407,173000,332099385,11400,11400,11400,11400,0
|
|
20250407,172900,332099385,11400,11400,11400,11400,0
|
|
20250407,172800,332099385,11400,11400,11400,11400,0
|
|
20250407,172700,332099385,11400,11400,11400,11400,831
|
|
20250407,172600,332099385,11400,11400,11400,11400,0
|
|
20250407,172500,332099385,11400,11400,11400,11400,0
|
|
20250407,172400,332099385,11400,11400,11400,11400,0
|
|
20250407,172300,332099385,11400,11400,11400,11400,0
|
|
20250407,172200,332099385,11400,11400,11400,11400,0
|
|
20250407,172100,332099385,11400,11400,11400,11400,0
|
|
20250407,172000,332099385,11400,11400,11400,11400,0
|
|
20250407,171900,332099385,11400,11400,11400,11400,0
|
|
20250407,171800,332099385,11400,11400,11400,11400,0
|
|
20250407,171700,332099385,11400,11400,11400,11400,0
|
|
20250407,171600,332099385,11400,11400,11400,11400,0
|
|
20250407,171500,332099385,11400,11400,11400,11400,0
|
|
20250407,171400,332099385,11400,11400,11400,11400,0
|
|
20250407,171300,332099385,11400,11400,11400,11400,0
|
|
20250407,171200,332099385,11400,11400,11400,11400,0
|
|
20250407,171100,332099385,11400,11400,11400,11400,0
|
|
20250407,171000,332099385,11400,11400,11400,11400,0
|
|
20250407,170900,332099385,11400,11400,11400,11400,0
|
|
20250407,170800,332099385,11400,11400,11400,11400,0
|
|
20250407,170700,332099385,11400,11400,11400,11400,0
|
|
20250407,170600,332099385,11400,11400,11400,11400,0
|
|
20250407,170500,332099385,11400,11400,11400,11400,0
|
|
20250407,170400,332099385,11400,11400,11400,11400,0
|
|
20250407,170300,332099385,11400,11400,11400,11400,0
|
|
20250407,170200,332099385,11400,11400,11400,11400,0
|
|
20250407,170100,332099385,11400,11400,11400,11400,0
|
|
20250407,170000,332099385,11400,11400,11400,11400,0
|
|
20250407,165900,332099385,11400,11400,11400,11400,0
|
|
20250407,165800,332099385,11400,11400,11400,11400,0
|
|
20250407,165700,332099385,11400,11400,11400,11400,831
|
|
20250407,165600,332099385,11400,11400,11400,11400,0
|
|
20250407,165500,332099385,11400,11400,11400,11400,0
|
|
20250407,165400,332099385,11400,11400,11400,11400,0
|
|
20250407,165300,332099385,11400,11400,11400,11400,0
|
|
20250407,165200,332099385,11400,11400,11400,11400,0
|
|
20250407,165100,332099385,11400,11400,11400,11400,0
|
|
20250407,165000,332099385,11400,11400,11400,11400,0
|
|
20250407,164900,332099385,11400,11400,11400,11400,0
|
|
20250407,164800,332099385,11400,11400,11400,11400,0
|
|
20250407,164700,332099385,11400,11400,11400,11400,0
|
|
20250407,164600,332099385,11400,11400,11400,11400,0
|
|
20250407,164500,332099385,11400,11400,11400,11400,0
|
|
20250407,164400,332099385,11400,11400,11400,11400,0
|
|
20250407,164300,332099385,11400,11400,11400,11400,0
|
|
20250407,164200,332099385,11400,11400,11400,11400,0
|
|
20250407,164100,332099385,11400,11400,11400,11400,0
|
|
20250407,164000,332099385,11400,11400,11400,11400,0
|
|
20250407,163900,332099385,11400,11400,11400,11400,0
|
|
20250407,163800,332099385,11400,11400,11400,11400,0
|
|
20250407,163700,332099385,11400,11400,11400,11400,0
|
|
20250407,163600,332099385,11400,11400,11400,11400,0
|
|
20250407,163500,332099385,11400,11400,11400,11400,0
|
|
20250407,163400,332099385,11400,11400,11400,11400,0
|
|
20250407,163300,332099385,11400,11400,11400,11400,0
|
|
20250407,163200,332099385,11400,11400,11400,11400,0
|
|
20250407,163100,332099385,11400,11400,11400,11400,0
|
|
20250407,163000,332099385,11400,11400,11400,11400,0
|
|
20250407,162900,332099385,11400,11400,11400,11400,0
|
|
20250407,162800,332099385,11400,11400,11400,11400,0
|
|
20250407,162700,332099385,11400,11400,11400,11400,831
|
|
20250407,162600,332099385,11400,11400,11400,11400,0
|
|
20250407,162500,332099385,11400,11400,11400,11400,0
|
|
20250407,162400,332099385,11400,11400,11400,11400,0
|
|
20250407,162300,332099385,11400,11400,11400,11400,0
|
|
20250407,162200,332099385,11400,11400,11400,11400,0
|
|
20250407,162100,332099385,11400,11400,11400,11400,0
|
|
20250407,162000,332099385,11400,11400,11400,11400,0
|
|
20250407,161900,332099385,11400,11400,11400,11400,0
|
|
20250407,161800,332099385,11400,11400,11400,11400,0
|
|
20250407,161700,332099385,11400,11400,11400,11400,0
|
|
20250407,161600,332099385,11400,11400,11400,11400,0
|
|
20250407,161500,332099385,11400,11400,11400,11400,0
|
|
20250407,161400,332099385,11400,11400,11400,11400,0
|
|
20250407,161300,332099385,11400,11400,11400,11400,0
|
|
20250407,161200,332099385,11400,11400,11400,11400,0
|
|
20250407,161100,332099385,11400,11400,11400,11400,0
|
|
20250407,161000,332099385,11400,11400,11400,11400,0
|
|
20250407,160900,332099385,11400,11400,11400,11400,0
|
|
20250407,160800,332099385,11400,11400,11400,11400,0
|
|
20250407,160700,332099385,11400,11400,11400,11400,0
|
|
20250407,160600,332099385,11400,11400,11400,11400,0
|
|
20250407,160500,332099385,11400,11400,11400,11400,0
|
|
20250407,160400,332099385,11400,11400,11400,11400,0
|
|
20250407,160300,332099385,11400,11400,11400,11400,0
|
|
20250407,160200,332099385,11400,11400,11400,11400,0
|
|
20250407,160100,332099385,11400,11400,11400,11400,0
|
|
20250407,160000,332099385,11400,11400,11400,11400,0
|
|
20250407,155900,332099385,11400,11400,11400,11400,0
|
|
20250407,155800,332099385,11400,11400,11400,11400,0
|
|
20250407,155700,332099385,11400,11400,11400,11400,831
|
|
20250407,155600,332099385,11400,11400,11400,11400,0
|
|
20250407,155500,332099385,11400,11400,11400,11400,0
|
|
20250407,155400,332099385,11400,11400,11400,11400,0
|
|
20250407,155300,332099385,11400,11400,11400,11400,0
|
|
20250407,155200,332099385,11400,11400,11400,11400,0
|
|
20250407,155100,332099385,11400,11400,11400,11400,0
|
|
20250407,155000,332099385,11400,11400,11400,11400,0
|
|
20250407,154900,332099385,11400,11400,11400,11400,0
|
|
20250407,154800,332099385,11400,11400,11400,11400,0
|
|
20250407,154700,332099385,11400,11400,11400,11400,0
|
|
20250407,154600,332099385,11400,11400,11400,11400,0
|
|
20250407,154500,332099385,11400,11400,11400,11400,0
|
|
20250407,154400,332099385,11400,11400,11400,11400,0
|
|
20250407,154300,332099385,11400,11400,11400,11400,0
|
|
20250407,154200,332099385,11400,11400,11400,11400,0
|
|
20250407,154100,332099385,11400,11400,11400,11400,0
|
|
20250407,154000,332099385,11400,11400,11400,11400,0
|
|
20250407,153900,332099385,11400,11400,11400,11400,0
|
|
20250407,153800,332099385,11400,11400,11400,11400,0
|
|
20250407,153700,332099385,11400,11400,11400,11400,0
|
|
20250407,153600,332099385,11400,11400,11400,11400,0
|
|
20250407,153500,332099385,11400,11400,11400,11400,0
|
|
20250407,153400,332099385,11400,11400,11400,11400,0
|
|
20250407,153300,332099385,11400,11400,11400,11400,0
|
|
20250407,153200,332099385,11400,11400,11400,11400,0
|
|
20250407,153100,332099385,11400,11400,11400,11400,0
|
|
20250407,153000,332099385,11400,11400,11400,11400,831
|
|
20250407,152900,322625985,11430,11430,11430,11430,0
|
|
20250407,152800,322625985,11430,11430,11430,11430,0
|
|
20250407,152700,322625985,11430,11430,11430,11430,0
|
|
20250407,152600,322625985,11430,11430,11430,11430,0
|
|
20250407,152500,322625985,11430,11430,11430,11430,0
|
|
20250407,152400,322625985,11430,11430,11430,11430,0
|
|
20250407,152300,322625985,11430,11430,11430,11430,0
|
|
20250407,152200,322625985,11430,11430,11430,11430,0
|
|
20250407,152100,322625985,11430,11430,11430,11430,0
|
|
20250407,152000,322625985,11430,11430,11430,11430,0
|
|
20250407,151900,322625985,11430,11430,11430,11430,1
|
|
20250407,151800,322614555,11420,11420,11420,11420,0
|
|
20250407,151700,322614555,11420,11420,11420,11420,20
|
|
20250407,151600,322386155,11430,11420,11430,11420,30
|
|
20250407,151500,322043515,11430,11430,11430,11430,6
|
|
20250407,151400,321974935,11440,11440,11440,11440,0
|
|
20250407,151300,321974935,11440,11450,11450,11440,66
|
|
20250407,151200,321219875,11450,11450,11450,11440,98
|
|
20250407,151100,320098505,11450,11450,11450,11450,0
|
|
20250407,151000,320098505,11450,11450,11450,11450,33
|
|
20250407,150900,319720655,11450,11450,11450,11450,37
|
|
20250407,150800,319297005,11450,11450,11450,11450,8
|
|
20250407,150700,319205405,11450,11450,11450,11450,0
|
|
20250407,150600,319205405,11450,11450,11450,11450,0
|
|
20250407,150500,319205405,11450,11460,11460,11450,369
|
|
20250407,150400,314977225,11460,11460,11460,11460,0
|
|
20250407,150300,314977225,11460,11460,11460,11460,0
|
|
20250407,150200,314977225,11460,11460,11460,11460,0
|
|
20250407,150100,314977225,11460,11460,11460,11460,0
|
|
20250407,150000,314977225,11460,11470,11470,11460,29
|
|
20250407,145900,314644875,11460,11460,11460,11460,0
|
|
20250407,145800,314644875,11460,11460,11460,11460,0
|
|
20250407,145700,314644875,11460,11460,11460,11460,100
|
|
20250407,145600,313498875,11460,11460,11460,11460,0
|
|
20250407,145500,313498875,11460,11460,11460,11460,94
|
|
20250407,145400,312421635,11470,11480,11480,11470,135
|
|
20250407,145300,310873175,11480,11480,11480,11480,115
|
|
20250407,145200,309552975,11480,11480,11480,11480,0
|
|
20250407,145100,309552975,11480,11480,11480,11480,0
|
|
20250407,145000,309552975,11480,11480,11480,11470,15
|
|
20250407,144900,309380795,11480,11470,11480,11470,31
|
|
20250407,144800,309025205,11480,11480,11480,11480,0
|
|
20250407,144700,309025205,11480,11480,11480,11480,27
|
|
20250407,144600,308715245,11490,11490,11490,11490,0
|
|
20250407,144500,308715245,11490,11490,11490,11490,5
|
|
20250407,144400,308657795,11490,11490,11490,11490,1
|
|
20250407,144300,308646305,11490,11490,11490,11490,0
|
|
20250407,144200,308646305,11490,11490,11490,11490,0
|
|
20250407,144100,308646305,11490,11490,11490,11490,0
|
|
20250407,144000,308646305,11490,11500,11500,11490,242
|
|
20250407,143900,305863325,11520,11520,11520,11520,0
|
|
20250407,143800,305863325,11520,11520,11520,11520,0
|
|
20250407,143700,305863325,11520,11520,11520,11520,0
|
|
20250407,143600,305863325,11520,11520,11520,11520,0
|
|
20250407,143500,305863325,11520,11520,11520,11520,0
|
|
20250407,143400,305863325,11520,11520,11520,11520,13
|
|
20250407,143300,305713565,11500,11500,11500,11500,0
|
|
20250407,143200,305713565,11500,11500,11500,11500,0
|
|
20250407,143100,305713565,11500,11500,11500,11500,0
|
|
20250407,143000,305713565,11500,11510,11510,11500,46
|
|
20250407,142900,305184215,11530,11530,11530,11530,0
|
|
20250407,142800,305184215,11530,11530,11530,11530,0
|
|
20250407,142700,305184215,11530,11530,11530,11530,0
|
|
20250407,142600,305184215,11530,11530,11530,11530,0
|
|
20250407,142500,305184215,11530,11530,11530,11530,0
|
|
20250407,142400,305184215,11530,11530,11530,11530,0
|
|
20250407,142300,305184215,11530,11530,11530,11530,0
|
|
20250407,142200,305184215,11530,11530,11530,11530,0
|
|
20250407,142100,305184215,11530,11530,11530,11530,16
|
|
20250407,142000,304999735,11490,11490,11490,11490,1
|
|
20250407,141900,304988245,11490,11490,11490,11490,0
|
|
20250407,141800,304988245,11490,11490,11490,11490,4
|
|
20250407,141700,304942285,11490,11490,11490,11490,1
|
|
20250407,141600,304930795,11480,11480,11480,11480,15
|
|
20250407,141500,304758595,11480,11500,11500,11480,18
|
|
20250407,141400,304551855,11530,11530,11530,11530,0
|
|
20250407,141300,304551855,11530,11530,11530,11530,14
|
|
20250407,141200,304390435,11480,11480,11480,11480,0
|
|
20250407,141100,304390435,11480,11480,11480,11480,900
|
|
20250407,141000,294058435,11480,11480,11480,11480,0
|
|
20250407,140900,294058435,11480,11480,11480,11480,0
|
|
20250407,140800,294058435,11480,11480,11480,11480,75
|
|
20250407,140700,293197435,11480,11440,11480,11420,747
|
|
20250407,140600,284663685,11470,11470,11470,11470,70
|
|
20250407,140500,283860785,11470,11500,11500,11470,570
|
|
20250407,140400,277314245,11510,11510,11510,11510,8
|
|
20250407,140300,277222165,11510,11510,11510,11510,0
|
|
20250407,140200,277222165,11510,11510,11510,11510,0
|
|
20250407,140100,277222165,11510,11510,11510,11510,0
|
|
20250407,140000,277222165,11510,11510,11510,11510,0
|
|
20250407,135900,277222165,11510,11510,11510,11510,0
|
|
20250407,135800,277222165,11510,11520,11520,11510,342
|
|
20250407,135700,273284845,11520,11520,11520,11520,0
|
|
20250407,135600,273284845,11520,11520,11520,11520,66
|
|
20250407,135500,272524525,11520,11520,11520,11520,0
|
|
20250407,135400,272524525,11520,11520,11520,11520,0
|
|
20250407,135300,272524525,11520,11520,11520,11520,0
|
|
20250407,135200,272524525,11520,11520,11520,11520,10
|
|
20250407,135100,272409325,11520,11520,11520,11520,0
|
|
20250407,135000,272409325,11520,11520,11520,11520,0
|
|
20250407,134900,272409325,11520,11530,11530,11520,200
|
|
20250407,134800,270104735,11540,11540,11540,11540,0
|
|
20250407,134700,270104735,11540,11540,11540,11540,0
|
|
20250407,134600,270104735,11540,11540,11540,11540,0
|
|
20250407,134500,270104735,11540,11540,11540,11540,0
|
|
20250407,134400,270104735,11540,11590,11590,11530,1141
|
|
20250407,134300,256936415,11570,11580,11590,11570,5
|
|
20250407,134200,256878505,11570,11570,11570,11570,1
|
|
20250407,134100,256866935,11560,11560,11560,11560,0
|
|
20250407,134000,256866935,11560,11560,11560,11560,0
|
|
20250407,133900,256866935,11560,11560,11560,11560,0
|
|
20250407,133800,256866935,11560,11560,11560,11560,4
|
|
20250407,133700,256820695,11560,11560,11560,11560,309
|
|
20250407,133600,253248655,11560,11560,11560,11560,0
|
|
20250407,133500,253248655,11560,11560,11560,11560,0
|
|
20250407,133400,253248655,11560,11560,11560,11560,261
|
|
20250407,133300,250231495,11560,11560,11560,11560,0
|
|
20250407,133200,250231495,11560,11560,11560,11560,0
|
|
20250407,133100,250231495,11560,11560,11560,11560,25
|
|
20250407,133000,249942495,11560,11560,11560,11560,0
|
|
20250407,132900,249942495,11560,11560,11560,11560,0
|
|
20250407,132800,249942495,11560,11560,11560,11560,0
|
|
20250407,132700,249942495,11560,11560,11560,11560,0
|
|
20250407,132600,249942495,11560,11560,11560,11560,22
|
|
20250407,132500,249688175,11560,11560,11560,11560,28
|
|
20250407,132400,249364495,11560,11560,11560,11560,0
|
|
20250407,132300,249364495,11560,11560,11560,11560,0
|
|
20250407,132200,249364495,11560,11560,11560,11560,0
|
|
20250407,132100,249364495,11560,11560,11560,11560,0
|
|
20250407,132000,249364495,11560,11560,11560,11560,0
|
|
20250407,131900,249364495,11560,11560,11560,11560,3
|
|
20250407,131800,249329815,11560,11570,11570,11560,30
|
|
20250407,131700,248982975,11570,11570,11570,11570,38
|
|
20250407,131600,248543315,11560,11560,11560,11560,0
|
|
20250407,131500,248543315,11560,11560,11560,11560,10
|
|
20250407,131400,248427715,11560,11560,11560,11560,0
|
|
20250407,131300,248427715,11560,11560,11560,11560,9
|
|
20250407,131200,248323675,11550,11550,11550,11550,0
|
|
20250407,131100,248323675,11550,11550,11550,11550,0
|
|
20250407,131000,248323675,11550,11550,11550,11550,0
|
|
20250407,130900,248323675,11550,11550,11550,11550,0
|
|
20250407,130800,248323675,11550,11550,11550,11550,0
|
|
20250407,130700,248323675,11550,11550,11550,11550,0
|
|
20250407,130600,248323675,11550,11550,11550,11550,0
|
|
20250407,130500,248323675,11550,11550,11550,11550,0
|
|
20250407,130400,248323675,11550,11550,11550,11550,0
|
|
20250407,130300,248323675,11550,11550,11550,11550,0
|
|
20250407,130200,248323675,11550,11550,11550,11550,0
|
|
20250407,130100,248323675,11550,11560,11560,11550,267
|
|
20250407,130000,245237215,11570,11560,11570,11560,122
|
|
20250407,125900,243826495,11550,11550,11550,11550,0
|
|
20250407,125800,243826495,11550,11550,11550,11550,0
|
|
20250407,125700,243826495,11550,11590,11590,11550,444
|
|
20250407,125600,238692695,11600,11600,11600,11600,0
|
|
20250407,125500,238692695,11600,11600,11600,11600,0
|
|
20250407,125400,238692695,11600,11600,11600,11600,30
|
|
20250407,125300,238344695,11600,11600,11600,11600,10
|
|
20250407,125200,238228695,11600,11600,11600,11590,16
|
|
20250407,125100,238043225,11580,11580,11600,11580,170
|
|
20250407,125000,236074075,11590,11580,11590,11580,14
|
|
20250407,124900,235911945,11590,11590,11590,11590,0
|
|
20250407,124800,235911945,11590,11590,11590,11590,686
|
|
20250407,124700,227961205,11590,11600,11600,11590,147
|
|
20250407,124600,226256145,11610,11610,11610,11610,0
|
|
20250407,124500,226256145,11610,11610,11610,11610,0
|
|
20250407,124400,226256145,11610,11610,11610,11610,0
|
|
20250407,124300,226256145,11610,11600,11610,11600,15
|
|
20250407,124200,226082015,11620,11620,11620,11620,0
|
|
20250407,124100,226082015,11620,11620,11620,11620,1
|
|
20250407,124000,226070395,11610,11610,11610,11610,13
|
|
20250407,123900,225919465,11600,11600,11600,11600,0
|
|
20250407,123800,225919465,11600,11600,11600,11600,0
|
|
20250407,123700,225919465,11600,11600,11600,11600,2
|
|
20250407,123600,225896265,11600,11600,11600,11600,0
|
|
20250407,123500,225896265,11600,11590,11600,11590,1464
|
|
20250407,123400,208914725,11600,11610,11610,11600,725
|
|
20250407,123300,200499015,11620,11630,11630,11620,31
|
|
20250407,123200,200138735,11640,11640,11640,11640,0
|
|
20250407,123100,200138735,11640,11670,11670,11640,765
|
|
20250407,123000,191223615,11660,11660,11660,11660,15
|
|
20250407,122900,191048715,11660,11660,11660,11660,0
|
|
20250407,122800,191048715,11660,11660,11660,11660,13
|
|
20250407,122700,190897135,11660,11660,11660,11660,22
|
|
20250407,122600,190640615,11680,11680,11680,11680,0
|
|
20250407,122500,190640615,11680,11680,11680,11680,0
|
|
20250407,122400,190640615,11680,11680,11680,11680,0
|
|
20250407,122300,190640615,11680,11680,11680,11680,0
|
|
20250407,122200,190640615,11680,11680,11680,11680,11
|
|
20250407,122100,190512135,11670,11660,11670,11660,60
|
|
20250407,122000,189812455,11660,11660,11660,11660,2
|
|
20250407,121900,189789135,11660,11660,11660,11660,0
|
|
20250407,121800,189789135,11660,11660,11660,11660,64
|
|
20250407,121700,189042895,11670,11670,11670,11670,0
|
|
20250407,121600,189042895,11670,11670,11670,11670,5
|
|
20250407,121500,188984545,11670,11670,11670,11670,2
|
|
20250407,121400,188961205,11670,11670,11670,11670,13
|
|
20250407,121300,188809495,11660,11660,11660,11660,138
|
|
20250407,121200,187200415,11670,11670,11670,11670,0
|
|
20250407,121100,187200415,11670,11670,11670,11670,13
|
|
20250407,121000,187048705,11670,11670,11670,11670,0
|
|
20250407,120900,187048705,11670,11670,11670,11670,13
|
|
20250407,120800,186896995,11680,11680,11680,11680,0
|
|
20250407,120700,186896995,11680,11680,11680,11680,0
|
|
20250407,120600,186896995,11680,11680,11680,11680,5
|
|
20250407,120500,186838595,11670,11670,11670,11670,0
|
|
20250407,120400,186838595,11670,11670,11670,11670,7
|
|
20250407,120300,186756905,11670,11670,11670,11670,0
|
|
20250407,120200,186756905,11670,11670,11670,11670,0
|
|
20250407,120100,186756905,11670,11670,11670,11670,0
|
|
20250407,120000,186756905,11670,11670,11670,11670,0
|
|
20250407,115900,186756905,11670,11670,11670,11670,0
|
|
20250407,115800,186756905,11670,11710,11710,11670,87
|
|
20250407,115700,185738295,11710,11710,11710,11710,13
|
|
20250407,115600,185586065,11710,11710,11710,11710,0
|
|
20250407,115500,185586065,11710,11710,11710,11710,1
|
|
20250407,115400,185574355,11710,11710,11710,11710,13
|
|
20250407,115300,185422125,11710,11710,11710,11710,0
|
|
20250407,115200,185422125,11710,11710,11710,11710,20
|
|
20250407,115100,185187925,11720,11720,11720,11720,13
|
|
20250407,115000,185035565,11710,11710,11710,11710,0
|
|
20250407,114900,185035565,11710,11690,11710,11670,52
|
|
20250407,114800,184427615,11690,11680,11690,11680,17
|
|
20250407,114700,184228985,11680,11680,11680,11680,3
|
|
20250407,114600,184193945,11680,11680,11680,11680,3
|
|
20250407,114500,184158905,11680,11680,11680,11680,10
|
|
20250407,114400,184042105,11680,11690,11690,11680,3
|
|
20250407,114300,184007055,11680,11680,11680,11680,0
|
|
20250407,114200,184007055,11680,11680,11680,11680,0
|
|
20250407,114100,184007055,11680,11680,11680,11680,0
|
|
20250407,114000,184007055,11680,11680,11680,11680,0
|
|
20250407,113900,184007055,11680,11680,11680,11680,0
|
|
20250407,113800,184007055,11680,11680,11680,11680,16
|
|
20250407,113700,183820175,11680,11680,11680,11680,13
|
|
20250407,113600,183668335,11670,11670,11670,11670,0
|
|
20250407,113500,183668335,11670,11670,11670,11670,14
|
|
20250407,113400,183504955,11670,11670,11670,11670,0
|
|
20250407,113300,183504955,11670,11670,11670,11670,0
|
|
20250407,113200,183504955,11670,11670,11670,11670,13
|
|
20250407,113100,183353245,11670,11670,11670,11670,10
|
|
20250407,113000,183236545,11670,11670,11670,11670,13
|
|
20250407,112900,183084835,11680,11680,11680,11680,0
|
|
20250407,112800,183084835,11680,11670,11680,11670,14
|
|
20250407,112700,182921445,11670,11670,11670,11670,0
|
|
20250407,112600,182921445,11670,11670,11670,11670,13
|
|
20250407,112500,182769735,11680,11680,11680,11680,22
|
|
20250407,112400,182512775,11720,11720,11720,11720,0
|
|
20250407,112300,182512775,11720,11720,11720,11720,507
|
|
20250407,112200,176570735,11720,11720,11720,11720,0
|
|
20250407,112100,176570735,11720,11720,11720,11720,0
|
|
20250407,112000,176570735,11720,11720,11720,11720,16
|
|
20250407,111900,176383215,11720,11720,11720,11720,6
|
|
20250407,111800,176312895,11720,11720,11720,11720,13
|
|
20250407,111700,176160535,11730,11730,11730,11730,0
|
|
20250407,111600,176160535,11730,11730,11730,11730,5
|
|
20250407,111500,176101885,11730,11730,11730,11730,14
|
|
20250407,111400,175937665,11740,11740,11740,11740,0
|
|
20250407,111300,175937665,11740,11740,11740,11740,0
|
|
20250407,111200,175937665,11740,11750,11750,11740,111
|
|
20250407,111100,174634375,11750,11750,11750,11750,0
|
|
20250407,111000,174634375,11750,11750,11750,11750,0
|
|
20250407,110900,174634375,11750,11750,11750,11750,0
|
|
20250407,110800,174634375,11750,11760,11760,11750,16
|
|
20250407,110700,174446345,11780,11830,11830,11780,766
|
|
20250407,110600,165404435,11850,11880,11880,11850,128
|
|
20250407,110500,163887445,11890,11870,11920,11870,6
|
|
20250407,110400,163816015,11910,11900,11910,11860,9
|
|
20250407,110300,163709025,11860,11860,11930,11860,26
|
|
20250407,110200,163400355,11850,11850,11850,11850,0
|
|
20250407,110100,163400355,11850,11850,11850,11850,0
|
|
20250407,110000,163400355,11850,11920,11980,11840,16
|
|
20250407,105900,163209995,11930,11870,12000,11870,218
|
|
20250407,105800,160607185,11880,11800,11880,11800,89
|
|
20250407,105700,159552725,11800,11800,11800,11800,0
|
|
20250407,105600,159552725,11800,11800,11800,11800,6
|
|
20250407,105500,159481925,11800,11800,11800,11800,4
|
|
20250407,105400,159434725,11770,11770,11850,11770,237
|
|
20250407,105300,156628765,11740,11740,11740,11740,0
|
|
20250407,105200,156628765,11740,11740,11740,11740,1
|
|
20250407,105100,156617025,11730,11730,11730,11730,13
|
|
20250407,105000,156464535,11740,11740,11740,11740,0
|
|
20250407,104900,156464535,11740,11740,11740,11740,12
|
|
20250407,104800,156323655,11730,11710,11730,11710,95
|
|
20250407,104700,155210025,11700,11700,11700,11700,0
|
|
20250407,104600,155210025,11700,11700,11700,11700,13
|
|
20250407,104500,155057925,11710,11710,11710,11710,0
|
|
20250407,104400,155057925,11710,11710,11710,11710,0
|
|
20250407,104300,155057925,11710,11710,11710,11710,13
|
|
20250407,104200,154905695,11680,11680,11680,11680,0
|
|
20250407,104100,154905695,11680,11680,11680,11680,0
|
|
20250407,104000,154905695,11680,11680,11680,11680,2
|
|
20250407,103900,154882335,11680,11680,11680,11680,14
|
|
20250407,103800,154718815,11720,11680,11720,11680,11
|
|
20250407,103700,154589945,11660,11670,11670,11660,18
|
|
20250407,103600,154379935,11670,11670,11670,11670,0
|
|
20250407,103500,154379935,11670,11670,11670,11670,0
|
|
20250407,103400,154379935,11670,11670,11670,11670,13
|
|
20250407,103300,154228225,11660,11660,11660,11660,0
|
|
20250407,103200,154228225,11660,11660,11660,11660,13
|
|
20250407,103100,154076645,11660,11660,11660,11660,0
|
|
20250407,103000,154076645,11660,11660,11660,11660,13
|
|
20250407,102900,153925065,11670,11670,11670,11670,121
|
|
20250407,102800,152512995,11700,11690,11700,11690,14
|
|
20250407,102700,152349205,11690,11690,11690,11680,26
|
|
20250407,102600,152045395,11680,11680,11710,11670,29
|
|
20250407,102500,151706765,11680,11670,11680,11670,20
|
|
20250407,102400,151473305,11680,11670,11680,11670,41
|
|
20250407,102300,150994555,11680,11680,11680,11680,0
|
|
20250407,102200,150994555,11680,11680,11680,11680,0
|
|
20250407,102100,150994555,11680,11680,11680,11680,0
|
|
20250407,102000,150994555,11680,11640,11680,11610,32
|
|
20250407,101900,150621935,11610,11640,11650,11610,12
|
|
20250407,101800,150482475,11650,11620,11650,11620,34
|
|
20250407,101700,150087085,11610,11650,11650,11610,124
|
|
20250407,101600,148644645,11650,11650,11650,11650,0
|
|
20250407,101500,148644645,11650,11640,11650,11640,24
|
|
20250407,101400,148365185,11650,11650,11650,11650,2
|
|
20250407,101300,148341885,11650,11660,11660,11650,16
|
|
20250407,101200,148155355,11720,11680,11720,11630,26
|
|
20250407,101100,147852435,11630,11720,11720,11620,21
|
|
20250407,101000,147607435,11620,11600,11730,11600,95
|
|
20250407,100900,146501855,11610,11600,11610,11600,193
|
|
20250407,100800,144262985,11600,11600,11600,11600,0
|
|
20250407,100700,144262985,11600,11600,11600,11600,26
|
|
20250407,100600,143961385,11600,11620,11620,11600,195
|
|
20250407,100500,141699215,11620,11620,11620,11620,36
|
|
20250407,100400,141280895,11630,11630,11630,11630,0
|
|
20250407,100300,141280895,11630,11630,11630,11630,9
|
|
20250407,100200,141176225,11640,11640,11640,11640,10
|
|
20250407,100100,141059825,11640,11630,11640,11630,2
|
|
20250407,100000,141036555,11650,11610,11650,11610,9
|
|
20250407,095900,140931785,11650,11600,11650,11600,38
|
|
20250407,095800,140490895,11610,11620,11640,11610,162
|
|
20250407,095700,138607055,11630,11630,11630,11630,10
|
|
20250407,095600,138490755,11610,11630,11630,11610,412
|
|
20250407,095500,133707275,11620,11620,11620,11620,22
|
|
20250407,095400,133451635,11620,11610,11690,11610,108
|
|
20250407,095300,132196455,11650,11610,11650,11580,28
|
|
20250407,095200,131871635,11610,11560,11610,11560,16
|
|
20250407,095100,131686105,11560,11560,11560,11560,4
|
|
20250407,095000,131639865,11570,11530,11570,11520,722
|
|
20250407,094900,123314885,11530,11570,11580,11530,445
|
|
20250407,094800,118162605,11560,11560,11560,11560,13
|
|
20250407,094700,118012325,11530,11590,11590,11530,390
|
|
20250407,094600,113505845,11610,11600,11610,11600,107
|
|
20250407,094500,112264575,11630,11630,11630,11630,0
|
|
20250407,094400,112264575,11630,11690,11690,11630,1152
|
|
20250407,094300,98846975,11700,11720,11720,11700,142
|
|
20250407,094200,97184735,11720,11720,11720,11720,68
|
|
20250407,094100,96387775,11730,11720,11780,11720,15
|
|
20250407,094000,96211885,11720,11740,11780,11720,130
|
|
20250407,093900,94681925,11730,11700,11730,11700,29
|
|
20250407,093800,94342065,11700,11690,11700,11690,150
|
|
20250407,093700,92587775,11700,11700,11700,11700,0
|
|
20250407,093600,92587775,11700,11700,11700,11690,39
|
|
20250407,093500,92131605,11690,11690,11690,11690,4
|
|
20250407,093400,92084845,11690,11680,11690,11680,15
|
|
20250407,093300,91909625,11690,11670,11690,11670,37
|
|
20250407,093200,91477135,11670,11710,11710,11660,388
|
|
20250407,093100,86946055,11700,11720,11720,11700,229
|
|
20250407,093000,84264585,11740,11720,11740,11720,3
|
|
20250407,092900,84229405,11730,11730,11730,11730,151
|
|
20250407,092800,82458175,11735,11740,11740,11735,136
|
|
20250407,092700,80861560,11750,11760,11760,11750,298
|
|
20250407,092600,77358590,11760,11760,11760,11760,110
|
|
20250407,092500,76064990,11770,11770,11770,11770,1
|
|
20250407,092400,76053220,11780,11790,11790,11780,18
|
|
20250407,092300,75841020,11790,11825,11825,11790,1259
|
|
20250407,092200,60979960,11830,11830,11840,11830,621
|
|
20250407,092100,53633230,11830,11840,11840,11830,915
|
|
20250407,092000,42806690,11860,11860,11860,11860,216
|
|
20250407,091900,40244930,11870,11860,11870,11860,53
|
|
20250407,091800,39615950,11840,11840,11840,11840,0
|
|
20250407,091700,39615950,11840,11850,11850,11840,235
|
|
20250407,091600,36831320,11880,11880,11880,11880,0
|
|
20250407,091500,36831320,11880,11880,11880,11880,223
|
|
20250407,091400,34182080,11880,11880,11880,11880,227
|
|
20250407,091300,31485320,11830,11830,11830,11830,0
|
|
20250407,091200,31485320,11830,11810,11870,11810,22
|
|
20250407,091100,31224960,11830,11830,11830,11830,0
|
|
20250407,091000,31224960,11830,11830,11830,11810,39
|
|
20250407,090900,30764120,11800,11880,11880,11800,386
|
|
20250407,090800,26207110,11880,11940,11940,11880,3
|
|
20250407,090700,26171370,11835,11800,11835,11800,207
|
|
20250407,090600,23728720,11870,11890,11890,11800,1058
|
|
20250407,090500,11167430,11980,11980,11980,11980,30
|
|
20250407,090400,10808030,11940,11850,11940,11850,25
|
|
20250407,090300,10510520,11990,11840,11990,11830,117
|
|
20250407,090200,9113620,11800,11750,12070,11740,57
|
|
20250407,090100,8440680,11740,11730,12080,11720,371
|
|
20250407,090000,4051970,11720,11710,11720,11710,346
|