690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,202700,280450710,10700,10700,10700,10700,1703
|
|
20250409,202600,280450710,10700,10700,10700,10700,0
|
|
20250409,202500,280450710,10700,10700,10700,10700,0
|
|
20250409,202400,280450710,10700,10700,10700,10700,0
|
|
20250409,202300,280450710,10700,10700,10700,10700,0
|
|
20250409,202200,280450710,10700,10700,10700,10700,0
|
|
20250409,202100,280450710,10700,10700,10700,10700,0
|
|
20250409,202000,280450710,10700,10700,10700,10700,0
|
|
20250409,201900,280450710,10700,10700,10700,10700,0
|
|
20250409,201800,280450710,10700,10700,10700,10700,0
|
|
20250409,201700,280450710,10700,10700,10700,10700,0
|
|
20250409,201600,280450710,10700,10700,10700,10700,0
|
|
20250409,201500,280450710,10700,10700,10700,10700,0
|
|
20250409,201400,280450710,10700,10700,10700,10700,0
|
|
20250409,201300,280450710,10700,10700,10700,10700,0
|
|
20250409,201200,280450710,10700,10700,10700,10700,0
|
|
20250409,201100,280450710,10700,10700,10700,10700,0
|
|
20250409,201000,280450710,10700,10700,10700,10700,0
|
|
20250409,200900,280450710,10700,10700,10700,10700,0
|
|
20250409,200800,280450710,10700,10700,10700,10700,0
|
|
20250409,200700,280450710,10700,10700,10700,10700,0
|
|
20250409,200600,280450710,10700,10700,10700,10700,0
|
|
20250409,200500,280450710,10700,10700,10700,10700,0
|
|
20250409,200400,280450710,10700,10700,10700,10700,0
|
|
20250409,200300,280450710,10700,10700,10700,10700,0
|
|
20250409,200200,280450710,10700,10700,10700,10700,0
|
|
20250409,200100,280450710,10700,10700,10700,10700,0
|
|
20250409,200000,280450710,10700,10700,10700,10700,0
|
|
20250409,195900,280450710,10700,10700,10700,10700,0
|
|
20250409,195800,280450710,10700,10700,10700,10700,0
|
|
20250409,195700,280450710,10700,10700,10700,10700,1703
|
|
20250409,195600,280450710,10700,10700,10700,10700,0
|
|
20250409,195500,280450710,10700,10700,10700,10700,0
|
|
20250409,195400,280450710,10700,10700,10700,10700,0
|
|
20250409,195300,280450710,10700,10700,10700,10700,0
|
|
20250409,195200,280450710,10700,10700,10700,10700,0
|
|
20250409,195100,280450710,10700,10700,10700,10700,0
|
|
20250409,195000,280450710,10700,10700,10700,10700,0
|
|
20250409,194900,280450710,10700,10700,10700,10700,0
|
|
20250409,194800,280450710,10700,10700,10700,10700,0
|
|
20250409,194700,280450710,10700,10700,10700,10700,0
|
|
20250409,194600,280450710,10700,10700,10700,10700,0
|
|
20250409,194500,280450710,10700,10700,10700,10700,0
|
|
20250409,194400,280450710,10700,10700,10700,10700,0
|
|
20250409,194300,280450710,10700,10700,10700,10700,0
|
|
20250409,194200,280450710,10700,10700,10700,10700,0
|
|
20250409,194100,280450710,10700,10700,10700,10700,0
|
|
20250409,194000,280450710,10700,10700,10700,10700,0
|
|
20250409,193900,280450710,10700,10700,10700,10700,0
|
|
20250409,193800,280450710,10700,10700,10700,10700,0
|
|
20250409,193700,280450710,10700,10700,10700,10700,0
|
|
20250409,193600,280450710,10700,10700,10700,10700,0
|
|
20250409,193500,280450710,10700,10700,10700,10700,0
|
|
20250409,193400,280450710,10700,10700,10700,10700,0
|
|
20250409,193300,280450710,10700,10700,10700,10700,0
|
|
20250409,193200,280450710,10700,10700,10700,10700,0
|
|
20250409,193100,280450710,10700,10700,10700,10700,0
|
|
20250409,193000,280450710,10700,10700,10700,10700,0
|
|
20250409,192900,280450710,10700,10700,10700,10700,0
|
|
20250409,192800,280450710,10700,10700,10700,10700,0
|
|
20250409,192700,280450710,10700,10700,10700,10700,1703
|
|
20250409,192600,280450710,10700,10700,10700,10700,0
|
|
20250409,192500,280450710,10700,10700,10700,10700,0
|
|
20250409,192400,280450710,10700,10700,10700,10700,0
|
|
20250409,192300,280450710,10700,10700,10700,10700,0
|
|
20250409,192200,280450710,10700,10700,10700,10700,0
|
|
20250409,192100,280450710,10700,10700,10700,10700,0
|
|
20250409,192000,280450710,10700,10700,10700,10700,0
|
|
20250409,191900,280450710,10700,10700,10700,10700,0
|
|
20250409,191800,280450710,10700,10700,10700,10700,0
|
|
20250409,191700,280450710,10700,10700,10700,10700,0
|
|
20250409,191600,280450710,10700,10700,10700,10700,0
|
|
20250409,191500,280450710,10700,10700,10700,10700,0
|
|
20250409,191400,280450710,10700,10700,10700,10700,0
|
|
20250409,191300,280450710,10700,10700,10700,10700,0
|
|
20250409,191200,280450710,10700,10700,10700,10700,0
|
|
20250409,191100,280450710,10700,10700,10700,10700,0
|
|
20250409,191000,280450710,10700,10700,10700,10700,0
|
|
20250409,190900,280450710,10700,10700,10700,10700,0
|
|
20250409,190800,280450710,10700,10700,10700,10700,0
|
|
20250409,190700,280450710,10700,10700,10700,10700,0
|
|
20250409,190600,280450710,10700,10700,10700,10700,0
|
|
20250409,190500,280450710,10700,10700,10700,10700,0
|
|
20250409,190400,280450710,10700,10700,10700,10700,0
|
|
20250409,190300,280450710,10700,10700,10700,10700,0
|
|
20250409,190200,280450710,10700,10700,10700,10700,0
|
|
20250409,190100,280450710,10700,10700,10700,10700,0
|
|
20250409,190000,280450710,10700,10700,10700,10700,0
|
|
20250409,185900,280450710,10700,10700,10700,10700,0
|
|
20250409,185800,280450710,10700,10700,10700,10700,0
|
|
20250409,185700,280450710,10700,10700,10700,10700,1703
|
|
20250409,185600,280450710,10700,10700,10700,10700,0
|
|
20250409,185500,280450710,10700,10700,10700,10700,0
|
|
20250409,185400,280450710,10700,10700,10700,10700,0
|
|
20250409,185300,280450710,10700,10700,10700,10700,0
|
|
20250409,185200,280450710,10700,10700,10700,10700,0
|
|
20250409,185100,280450710,10700,10700,10700,10700,0
|
|
20250409,185000,280450710,10700,10700,10700,10700,0
|
|
20250409,184900,280450710,10700,10700,10700,10700,0
|
|
20250409,184800,280450710,10700,10700,10700,10700,0
|
|
20250409,184700,280450710,10700,10700,10700,10700,0
|
|
20250409,184600,280450710,10700,10700,10700,10700,0
|
|
20250409,184500,280450710,10700,10700,10700,10700,0
|
|
20250409,184400,280450710,10700,10700,10700,10700,0
|
|
20250409,184300,280450710,10700,10700,10700,10700,0
|
|
20250409,184200,280450710,10700,10700,10700,10700,0
|
|
20250409,184100,280450710,10700,10700,10700,10700,0
|
|
20250409,184000,280450710,10700,10700,10700,10700,0
|
|
20250409,183900,280450710,10700,10700,10700,10700,0
|
|
20250409,183800,280450710,10700,10700,10700,10700,0
|
|
20250409,183700,280450710,10700,10700,10700,10700,0
|
|
20250409,183600,280450710,10700,10700,10700,10700,0
|
|
20250409,183500,280450710,10700,10700,10700,10700,0
|
|
20250409,183400,280450710,10700,10700,10700,10700,0
|
|
20250409,183300,280450710,10700,10700,10700,10700,0
|
|
20250409,183200,280450710,10700,10700,10700,10700,0
|
|
20250409,183100,280450710,10700,10700,10700,10700,0
|
|
20250409,183000,280450710,10700,10700,10700,10700,0
|
|
20250409,182900,280450710,10700,10700,10700,10700,0
|
|
20250409,182800,280450710,10700,10700,10700,10700,0
|
|
20250409,182700,280450710,10700,10700,10700,10700,1703
|
|
20250409,182600,280450710,10700,10700,10700,10700,0
|
|
20250409,182500,280450710,10700,10700,10700,10700,0
|
|
20250409,182400,280450710,10700,10700,10700,10700,0
|
|
20250409,182300,280450710,10700,10700,10700,10700,0
|
|
20250409,182200,280450710,10700,10700,10700,10700,0
|
|
20250409,182100,280450710,10700,10700,10700,10700,0
|
|
20250409,182000,280450710,10700,10700,10700,10700,0
|
|
20250409,181900,280450710,10700,10700,10700,10700,0
|
|
20250409,181800,280450710,10700,10700,10700,10700,0
|
|
20250409,181700,280450710,10700,10700,10700,10700,0
|
|
20250409,181600,280450710,10700,10700,10700,10700,0
|
|
20250409,181500,280450710,10700,10700,10700,10700,0
|
|
20250409,181400,280450710,10700,10700,10700,10700,0
|
|
20250409,181300,280450710,10700,10700,10700,10700,0
|
|
20250409,181200,280450710,10700,10700,10700,10700,0
|
|
20250409,181100,280450710,10700,10700,10700,10700,0
|
|
20250409,181000,280450710,10700,10700,10700,10700,0
|
|
20250409,180900,280450710,10700,10700,10700,10700,0
|
|
20250409,180800,280450710,10700,10700,10700,10700,0
|
|
20250409,180700,280450710,10700,10700,10700,10700,0
|
|
20250409,180600,280450710,10700,10700,10700,10700,0
|
|
20250409,180500,280450710,10700,10700,10700,10700,0
|
|
20250409,180400,280450710,10700,10700,10700,10700,0
|
|
20250409,180300,280450710,10700,10700,10700,10700,0
|
|
20250409,180200,280450710,10700,10700,10700,10700,0
|
|
20250409,180100,280450710,10700,10700,10700,10700,0
|
|
20250409,180000,280450710,10700,10700,10700,10700,0
|
|
20250409,175900,280450710,10700,10700,10700,10700,0
|
|
20250409,175800,280450710,10700,10700,10700,10700,0
|
|
20250409,175700,280450710,10700,10700,10700,10700,1703
|
|
20250409,175600,280450710,10700,10700,10700,10700,0
|
|
20250409,175500,280450710,10700,10700,10700,10700,0
|
|
20250409,175400,280450710,10700,10700,10700,10700,0
|
|
20250409,175300,280450710,10700,10700,10700,10700,0
|
|
20250409,175200,280450710,10700,10700,10700,10700,0
|
|
20250409,175100,280450710,10700,10700,10700,10700,0
|
|
20250409,175000,280450710,10700,10700,10700,10700,0
|
|
20250409,174900,280450710,10700,10700,10700,10700,0
|
|
20250409,174800,280450710,10700,10700,10700,10700,0
|
|
20250409,174700,280450710,10700,10700,10700,10700,0
|
|
20250409,174600,280450710,10700,10700,10700,10700,0
|
|
20250409,174500,280450710,10700,10700,10700,10700,0
|
|
20250409,174400,280450710,10700,10700,10700,10700,0
|
|
20250409,174300,280450710,10700,10700,10700,10700,0
|
|
20250409,174200,280450710,10700,10700,10700,10700,0
|
|
20250409,174100,280450710,10700,10700,10700,10700,0
|
|
20250409,174000,280450710,10700,10700,10700,10700,0
|
|
20250409,173900,280450710,10700,10700,10700,10700,0
|
|
20250409,173800,280450710,10700,10700,10700,10700,0
|
|
20250409,173700,280450710,10700,10700,10700,10700,0
|
|
20250409,173600,280450710,10700,10700,10700,10700,0
|
|
20250409,173500,280450710,10700,10700,10700,10700,0
|
|
20250409,173400,280450710,10700,10700,10700,10700,0
|
|
20250409,173300,280450710,10700,10700,10700,10700,0
|
|
20250409,173200,280450710,10700,10700,10700,10700,0
|
|
20250409,173100,280450710,10700,10700,10700,10700,0
|
|
20250409,173000,280450710,10700,10700,10700,10700,0
|
|
20250409,172900,280450710,10700,10700,10700,10700,0
|
|
20250409,172800,280450710,10700,10700,10700,10700,0
|
|
20250409,172700,280450710,10700,10700,10700,10700,1703
|
|
20250409,172600,280450710,10700,10700,10700,10700,0
|
|
20250409,172500,280450710,10700,10700,10700,10700,0
|
|
20250409,172400,280450710,10700,10700,10700,10700,0
|
|
20250409,172300,280450710,10700,10700,10700,10700,0
|
|
20250409,172200,280450710,10700,10700,10700,10700,0
|
|
20250409,172100,280450710,10700,10700,10700,10700,0
|
|
20250409,172000,280450710,10700,10700,10700,10700,0
|
|
20250409,171900,280450710,10700,10700,10700,10700,0
|
|
20250409,171800,280450710,10700,10700,10700,10700,0
|
|
20250409,171700,280450710,10700,10700,10700,10700,0
|
|
20250409,171600,280450710,10700,10700,10700,10700,0
|
|
20250409,171500,280450710,10700,10700,10700,10700,0
|
|
20250409,171400,280450710,10700,10700,10700,10700,0
|
|
20250409,171300,280450710,10700,10700,10700,10700,0
|
|
20250409,171200,280450710,10700,10700,10700,10700,0
|
|
20250409,171100,280450710,10700,10700,10700,10700,0
|
|
20250409,171000,280450710,10700,10700,10700,10700,0
|
|
20250409,170900,280450710,10700,10700,10700,10700,0
|
|
20250409,170800,280450710,10700,10700,10700,10700,0
|
|
20250409,170700,280450710,10700,10700,10700,10700,0
|
|
20250409,170600,280450710,10700,10700,10700,10700,0
|
|
20250409,170500,280450710,10700,10700,10700,10700,0
|
|
20250409,170400,280450710,10700,10700,10700,10700,0
|
|
20250409,170300,280450710,10700,10700,10700,10700,0
|
|
20250409,170200,280450710,10700,10700,10700,10700,0
|
|
20250409,170100,280450710,10700,10700,10700,10700,0
|
|
20250409,170000,280450710,10700,10700,10700,10700,0
|
|
20250409,165900,280450710,10700,10700,10700,10700,0
|
|
20250409,165800,280450710,10700,10700,10700,10700,0
|
|
20250409,165700,280450710,10700,10700,10700,10700,1703
|
|
20250409,165600,280450710,10700,10700,10700,10700,0
|
|
20250409,165500,280450710,10700,10700,10700,10700,0
|
|
20250409,165400,280450710,10700,10700,10700,10700,0
|
|
20250409,165300,280450710,10700,10700,10700,10700,0
|
|
20250409,165200,280450710,10700,10700,10700,10700,0
|
|
20250409,165100,280450710,10700,10700,10700,10700,0
|
|
20250409,165000,280450710,10700,10700,10700,10700,0
|
|
20250409,164900,280450710,10700,10700,10700,10700,0
|
|
20250409,164800,280450710,10700,10700,10700,10700,0
|
|
20250409,164700,280450710,10700,10700,10700,10700,0
|
|
20250409,164600,280450710,10700,10700,10700,10700,0
|
|
20250409,164500,280450710,10700,10700,10700,10700,0
|
|
20250409,164400,280450710,10700,10700,10700,10700,0
|
|
20250409,164300,280450710,10700,10700,10700,10700,0
|
|
20250409,164200,280450710,10700,10700,10700,10700,0
|
|
20250409,164100,280450710,10700,10700,10700,10700,0
|
|
20250409,164000,280450710,10700,10700,10700,10700,0
|
|
20250409,163900,280450710,10700,10700,10700,10700,0
|
|
20250409,163800,280450710,10700,10700,10700,10700,0
|
|
20250409,163700,280450710,10700,10700,10700,10700,0
|
|
20250409,163600,280450710,10700,10700,10700,10700,0
|
|
20250409,163500,280450710,10700,10700,10700,10700,0
|
|
20250409,163400,280450710,10700,10700,10700,10700,0
|
|
20250409,163300,280450710,10700,10700,10700,10700,0
|
|
20250409,163200,280450710,10700,10700,10700,10700,0
|
|
20250409,163100,280450710,10700,10700,10700,10700,0
|
|
20250409,163000,280450710,10700,10700,10700,10700,0
|
|
20250409,162900,280450710,10700,10700,10700,10700,0
|
|
20250409,162800,280450710,10700,10700,10700,10700,0
|
|
20250409,162700,280450710,10700,10700,10700,10700,1703
|
|
20250409,162600,280450710,10700,10700,10700,10700,0
|
|
20250409,162500,280450710,10700,10700,10700,10700,0
|
|
20250409,162400,280450710,10700,10700,10700,10700,0
|
|
20250409,162300,280450710,10700,10700,10700,10700,0
|
|
20250409,162200,280450710,10700,10700,10700,10700,0
|
|
20250409,162100,280450710,10700,10700,10700,10700,0
|
|
20250409,162000,280450710,10700,10700,10700,10700,0
|
|
20250409,161900,280450710,10700,10700,10700,10700,0
|
|
20250409,161800,280450710,10700,10700,10700,10700,0
|
|
20250409,161700,280450710,10700,10700,10700,10700,0
|
|
20250409,161600,280450710,10700,10700,10700,10700,0
|
|
20250409,161500,280450710,10700,10700,10700,10700,0
|
|
20250409,161400,280450710,10700,10700,10700,10700,0
|
|
20250409,161300,280450710,10700,10700,10700,10700,0
|
|
20250409,161200,280450710,10700,10700,10700,10700,0
|
|
20250409,161100,280450710,10700,10700,10700,10700,0
|
|
20250409,161000,280450710,10700,10700,10700,10700,0
|
|
20250409,160900,280450710,10700,10700,10700,10700,0
|
|
20250409,160800,280450710,10700,10700,10700,10700,0
|
|
20250409,160700,280450710,10700,10700,10700,10700,0
|
|
20250409,160600,280450710,10700,10700,10700,10700,0
|
|
20250409,160500,280450710,10700,10700,10700,10700,0
|
|
20250409,160400,280450710,10700,10700,10700,10700,0
|
|
20250409,160300,280450710,10700,10700,10700,10700,0
|
|
20250409,160200,280450710,10700,10700,10700,10700,0
|
|
20250409,160100,280450710,10700,10700,10700,10700,0
|
|
20250409,160000,280450710,10700,10700,10700,10700,0
|
|
20250409,155900,280450710,10700,10700,10700,10700,0
|
|
20250409,155800,280450710,10700,10700,10700,10700,0
|
|
20250409,155700,280450710,10700,10700,10700,10700,1703
|
|
20250409,155600,280450710,10700,10700,10700,10700,0
|
|
20250409,155500,280450710,10700,10700,10700,10700,0
|
|
20250409,155400,280450710,10700,10700,10700,10700,0
|
|
20250409,155300,280450710,10700,10700,10700,10700,0
|
|
20250409,155200,280450710,10700,10700,10700,10700,0
|
|
20250409,155100,280450710,10700,10700,10700,10700,0
|
|
20250409,155000,280450710,10700,10700,10700,10700,0
|
|
20250409,154900,280450710,10700,10700,10700,10700,0
|
|
20250409,154800,280450710,10700,10700,10700,10700,0
|
|
20250409,154700,280450710,10700,10700,10700,10700,0
|
|
20250409,154600,280450710,10700,10700,10700,10700,0
|
|
20250409,154500,280450710,10700,10700,10700,10700,0
|
|
20250409,154400,280450710,10700,10700,10700,10700,0
|
|
20250409,154300,280450710,10700,10700,10700,10700,0
|
|
20250409,154200,280450710,10700,10700,10700,10700,0
|
|
20250409,154100,280450710,10700,10700,10700,10700,0
|
|
20250409,154000,280450710,10700,10700,10700,10700,0
|
|
20250409,153900,280450710,10700,10700,10700,10700,0
|
|
20250409,153800,280450710,10700,10700,10700,10700,0
|
|
20250409,153700,280450710,10700,10700,10700,10700,0
|
|
20250409,153600,280450710,10700,10700,10700,10700,0
|
|
20250409,153500,280450710,10700,10700,10700,10700,0
|
|
20250409,153400,280450710,10700,10700,10700,10700,0
|
|
20250409,153300,280450710,10700,10700,10700,10700,0
|
|
20250409,153200,280450710,10700,10700,10700,10700,0
|
|
20250409,153100,280450710,10700,10700,10700,10700,0
|
|
20250409,153000,280450710,10700,10700,10700,10700,1703
|
|
20250409,152900,262228610,10770,10770,10770,10770,0
|
|
20250409,152800,262228610,10770,10770,10770,10770,0
|
|
20250409,152700,262228610,10770,10770,10770,10770,0
|
|
20250409,152600,262228610,10770,10770,10770,10770,0
|
|
20250409,152500,262228610,10770,10770,10770,10770,0
|
|
20250409,152400,262228610,10770,10770,10770,10770,0
|
|
20250409,152300,262228610,10770,10770,10770,10770,0
|
|
20250409,152200,262228610,10770,10770,10770,10770,0
|
|
20250409,152100,262228610,10770,10770,10770,10770,0
|
|
20250409,152000,262228610,10770,10770,10770,10770,0
|
|
20250409,151900,262228610,10770,10770,10770,10700,1136
|
|
20250409,151800,250059140,10770,10720,10770,10710,475
|
|
20250409,151700,244964760,10720,10730,10740,10720,176
|
|
20250409,151600,243077920,10740,10740,10740,10740,51
|
|
20250409,151500,242530180,10740,10740,10740,10740,215
|
|
20250409,151400,240221080,10740,10770,10770,10740,64
|
|
20250409,151300,239533690,10770,10770,10770,10770,5
|
|
20250409,151200,239479840,10770,10720,10770,10720,4
|
|
20250409,151100,239436810,10710,10790,10790,10710,1261
|
|
20250409,151000,225888790,10790,10790,10790,10790,2
|
|
20250409,150900,225867210,10790,10790,10790,10790,5
|
|
20250409,150800,225813260,10790,10790,10790,10790,11
|
|
20250409,150700,225694570,10790,10790,10790,10790,2
|
|
20250409,150600,225672990,10790,10790,10790,10790,1
|
|
20250409,150500,225662200,10790,10760,10790,10760,33
|
|
20250409,150400,225307090,10790,10790,10790,10790,3
|
|
20250409,150300,225274720,10790,10790,10790,10790,2
|
|
20250409,150200,225253140,10790,10790,10790,10790,95
|
|
20250409,150100,224228090,10780,10790,10790,10780,3
|
|
20250409,150000,224195740,10790,10790,10790,10790,4
|
|
20250409,145900,224152580,10790,10790,10790,10790,0
|
|
20250409,145800,224152580,10790,10790,10790,10790,1
|
|
20250409,145700,224141790,10770,10770,10770,10770,2
|
|
20250409,145600,224120250,10780,10780,10780,10780,0
|
|
20250409,145500,224120250,10780,10780,10780,10780,0
|
|
20250409,145400,224120250,10780,10780,10780,10780,10
|
|
20250409,145300,224012450,10790,10790,10790,10790,0
|
|
20250409,145200,224012450,10790,10790,10790,10790,0
|
|
20250409,145100,224012450,10790,10790,10790,10790,0
|
|
20250409,145000,224012450,10790,10790,10790,10790,1
|
|
20250409,144900,224001660,10790,10790,10790,10790,1
|
|
20250409,144800,223990870,10760,10760,10760,10760,83
|
|
20250409,144700,223097790,10780,10780,10780,10780,11
|
|
20250409,144600,222979210,10780,10780,10780,10780,1
|
|
20250409,144500,222968430,10800,10800,10800,10800,0
|
|
20250409,144400,222968430,10800,10800,10800,10800,2
|
|
20250409,144300,222946830,10800,10800,10800,10800,0
|
|
20250409,144200,222946830,10800,10800,10800,10800,0
|
|
20250409,144100,222946830,10800,10800,10800,10800,0
|
|
20250409,144000,222946830,10800,10800,10800,10800,0
|
|
20250409,143900,222946830,10800,10800,10800,10800,1
|
|
20250409,143800,222936030,10800,10800,10800,10800,1
|
|
20250409,143700,222925230,10780,10780,10780,10780,13
|
|
20250409,143600,222785090,10800,10800,10800,10800,0
|
|
20250409,143500,222785090,10800,10800,10800,10800,0
|
|
20250409,143400,222785090,10800,10800,10800,10800,1
|
|
20250409,143300,222774290,10800,10800,10800,10800,1
|
|
20250409,143200,222763490,10800,10800,10800,10800,1
|
|
20250409,143100,222752690,10780,10790,10790,10780,55
|
|
20250409,143000,222159450,10810,10810,10810,10810,0
|
|
20250409,142900,222159450,10810,10810,10810,10810,0
|
|
20250409,142800,222159450,10810,10810,10810,10810,2
|
|
20250409,142700,222137830,10800,10800,10800,10800,9
|
|
20250409,142600,222040630,10820,10820,10820,10820,0
|
|
20250409,142500,222040630,10820,10820,10820,10820,1
|
|
20250409,142400,222029810,10820,10820,10820,10820,0
|
|
20250409,142300,222029810,10820,10820,10820,10820,1
|
|
20250409,142200,222018990,10820,10820,10820,10820,2
|
|
20250409,142100,221997350,10820,10820,10820,10820,0
|
|
20250409,142000,221997350,10820,10820,10820,10820,51
|
|
20250409,141900,221445530,10790,10790,10790,10790,16
|
|
20250409,141800,221272890,10820,10820,10820,10820,0
|
|
20250409,141700,221272890,10820,10820,10820,10820,1
|
|
20250409,141600,221262070,10820,10820,10820,10820,0
|
|
20250409,141500,221262070,10820,10820,10820,10820,1
|
|
20250409,141400,221251250,10780,10780,10780,10780,8
|
|
20250409,141300,221165010,10780,10780,10780,10780,0
|
|
20250409,141200,221165010,10780,10780,10780,10780,1
|
|
20250409,141100,221154230,10780,10780,10780,10780,0
|
|
20250409,141000,221154230,10780,10780,10780,10750,418
|
|
20250409,140900,216660460,10780,10780,10780,10780,0
|
|
20250409,140800,216660460,10780,10780,10780,10780,1
|
|
20250409,140700,216649680,10780,10780,10780,10780,0
|
|
20250409,140600,216649680,10780,10780,10780,10780,1
|
|
20250409,140500,216638900,10780,10780,10780,10780,1
|
|
20250409,140400,216628120,10780,10780,10780,10780,1
|
|
20250409,140300,216617340,10820,10820,10820,10820,0
|
|
20250409,140200,216617340,10820,10750,10820,10740,186
|
|
20250409,140100,214619120,10770,10770,10770,10750,35
|
|
20250409,140000,214242830,10770,10770,10770,10760,302
|
|
20250409,135900,210993010,10820,10820,10820,10820,22
|
|
20250409,135800,210754970,10770,10770,10770,10770,0
|
|
20250409,135700,210754970,10770,10770,10770,10770,1
|
|
20250409,135600,210744200,10770,10820,10820,10770,5
|
|
20250409,135500,210690300,10820,10820,10820,10820,0
|
|
20250409,135400,210690300,10820,10820,10820,10820,1
|
|
20250409,135300,210679480,10820,10820,10820,10820,0
|
|
20250409,135200,210679480,10820,10820,10820,10820,0
|
|
20250409,135100,210679480,10820,10820,10820,10820,0
|
|
20250409,135000,210679480,10820,10820,10820,10820,1
|
|
20250409,134900,210668660,10810,10810,10810,10810,1
|
|
20250409,134800,210657850,10810,10800,10810,10800,101
|
|
20250409,134700,209567040,10800,10800,10800,10800,0
|
|
20250409,134600,209567040,10800,10800,10800,10800,0
|
|
20250409,134500,209567040,10800,10800,10800,10800,1
|
|
20250409,134400,209556240,10750,10750,10750,10750,0
|
|
20250409,134300,209556240,10750,10800,10800,10750,5
|
|
20250409,134200,209502440,10760,10760,10760,10760,0
|
|
20250409,134100,209502440,10760,10760,10760,10760,0
|
|
20250409,134000,209502440,10760,10800,10800,10750,5
|
|
20250409,133900,209448630,10740,10820,10820,10740,17
|
|
20250409,133800,209264850,10820,10820,10820,10820,2
|
|
20250409,133700,209243210,10820,10820,10820,10820,0
|
|
20250409,133600,209243210,10820,10820,10820,10820,0
|
|
20250409,133500,209243210,10820,10820,10820,10820,1
|
|
20250409,133400,209232390,10820,10730,10820,10730,711
|
|
20250409,133300,201587130,10730,10730,10730,10730,50
|
|
20250409,133200,201050630,10730,10720,10730,10720,93
|
|
20250409,133100,200053660,10720,10730,10730,10720,422
|
|
20250409,133000,195526590,10740,10730,10740,10730,38
|
|
20250409,132900,195118840,10740,10750,10750,10740,2
|
|
20250409,132800,195097350,10750,10750,10750,10750,0
|
|
20250409,132700,195097350,10750,10750,10750,10750,1
|
|
20250409,132600,195086600,10740,10760,10760,10740,16
|
|
20250409,132500,194914740,10760,10760,10760,10760,0
|
|
20250409,132400,194914740,10760,10760,10760,10760,1
|
|
20250409,132300,194903980,10760,10760,10760,10760,0
|
|
20250409,132200,194903980,10760,10760,10760,10760,1
|
|
20250409,132100,194893220,10740,10740,10740,10740,0
|
|
20250409,132000,194893220,10740,10740,10740,10740,46
|
|
20250409,131900,194399180,10740,10740,10740,10740,5
|
|
20250409,131800,194345480,10760,10750,10760,10750,50
|
|
20250409,131700,193807970,10750,10750,10750,10750,0
|
|
20250409,131600,193807970,10750,10760,10760,10750,2
|
|
20250409,131500,193786460,10760,10760,10760,10760,1
|
|
20250409,131400,193775700,10760,10760,10760,10760,2
|
|
20250409,131300,193754180,10730,10760,10760,10730,51
|
|
20250409,131200,193206920,10740,10740,10740,10740,0
|
|
20250409,131100,193206920,10740,10740,10740,10740,0
|
|
20250409,131000,193206920,10740,10740,10740,10740,1
|
|
20250409,130900,193196180,10760,10760,10760,10760,0
|
|
20250409,130800,193196180,10760,10760,10760,10760,2
|
|
20250409,130700,193174660,10740,10740,10740,10740,7
|
|
20250409,130600,193099480,10740,10740,10740,10740,1
|
|
20250409,130500,193088740,10750,10730,10750,10730,98
|
|
20250409,130400,192035800,10760,10760,10760,10760,0
|
|
20250409,130300,192035800,10760,10780,10780,10760,3
|
|
20250409,130200,192003500,10760,10740,10760,10740,10
|
|
20250409,130100,191896080,10730,10730,10730,10730,0
|
|
20250409,130000,191896080,10730,10730,10730,10730,18
|
|
20250409,125900,191702940,10720,10720,10720,10720,9
|
|
20250409,125800,191606460,10720,10720,10730,10720,16
|
|
20250409,125700,191434930,10720,10720,10730,10720,16
|
|
20250409,125600,191263400,10720,10720,10720,10720,15
|
|
20250409,125500,191102600,10740,10740,10740,10740,176
|
|
20250409,125400,189212360,10740,10740,10740,10740,15
|
|
20250409,125300,189051260,10740,10740,10770,10740,16
|
|
20250409,125200,188879390,10740,10770,10770,10740,11
|
|
20250409,125100,188761220,10740,10740,10770,10740,190
|
|
20250409,125000,186720590,10740,10770,10770,10740,510
|
|
20250409,124900,181234700,10770,10770,10770,10770,17
|
|
20250409,124800,181051610,10770,10770,10770,10770,15
|
|
20250409,124700,180890060,10770,10820,10820,10770,18
|
|
20250409,124600,180696080,10800,10770,10800,10770,16
|
|
20250409,124500,180523730,10770,10780,10780,10770,65
|
|
20250409,124400,179823620,10780,10780,10780,10780,15
|
|
20250409,124300,179661920,10780,10780,10780,10780,15
|
|
20250409,124200,179500220,10780,10780,10830,10780,17
|
|
20250409,124100,179316880,10780,10770,10800,10770,16
|
|
20250409,124000,179144480,10770,10770,10770,10770,15
|
|
20250409,123900,178982930,10770,10770,10770,10770,15
|
|
20250409,123800,178821380,10770,10770,10770,10770,10
|
|
20250409,123700,178713680,10770,10810,10840,10770,184
|
|
20250409,123600,176730170,10780,10780,10820,10780,17
|
|
20250409,123500,176546840,10780,10780,10780,10780,15
|
|
20250409,123400,176385140,10780,10780,10780,10780,15
|
|
20250409,123300,176223440,10780,10780,10780,10780,15
|
|
20250409,123200,176061740,10780,10780,10780,10780,14
|
|
20250409,123100,175910820,10780,10780,10810,10780,16
|
|
20250409,123000,175738310,10810,10790,10810,10780,34
|
|
20250409,122900,175371530,10790,10790,10790,10790,15
|
|
20250409,122800,175209680,10790,10790,10790,10790,15
|
|
20250409,122700,175047830,10790,10790,10790,10790,15
|
|
20250409,122600,174885980,10790,10780,10860,10780,18
|
|
20250409,122500,174691720,10780,10780,10790,10780,16
|
|
20250409,122400,174519230,10780,10780,10780,10780,10
|
|
20250409,122300,174411430,10780,10780,10780,10780,15
|
|
20250409,122200,174249730,10780,10780,10780,10780,15
|
|
20250409,122100,174088030,10780,10810,10810,10780,16
|
|
20250409,122000,173915520,10780,10780,10810,10780,16
|
|
20250409,121900,173743010,10780,10780,10780,10780,15
|
|
20250409,121800,173581310,10790,10790,10790,10790,15
|
|
20250409,121700,173419460,10790,10780,10820,10780,17
|
|
20250409,121600,173236080,10790,10790,10790,10790,15
|
|
20250409,121500,173074230,10860,10820,10860,10790,18
|
|
20250409,121400,172879830,10790,10790,10790,10790,14
|
|
20250409,121300,172728770,10810,10780,10860,10780,21
|
|
20250409,121200,172501880,10780,10780,10780,10780,15
|
|
20250409,121100,172340180,10780,10780,10780,10780,10
|
|
20250409,121000,172232380,10780,10800,10870,10770,23
|
|
20250409,120900,171984140,10800,10780,10880,10760,633
|
|
20250409,120800,165162430,10790,10800,10800,10790,15
|
|
20250409,120700,165000530,10840,10790,10840,10790,17
|
|
20250409,120600,164816880,10790,10870,10870,10780,21
|
|
20250409,120500,164590050,10810,10780,10840,10780,131
|
|
20250409,120400,163175530,10780,10780,10810,10780,39
|
|
20250409,120300,162755030,10770,10790,10830,10770,16
|
|
20250409,120200,162582630,10790,10790,10820,10790,16
|
|
20250409,120100,162409960,10790,10790,10790,10790,15
|
|
20250409,120000,162248110,10790,10790,10830,10790,19
|
|
20250409,115900,162043060,10800,10800,10830,10800,13
|
|
20250409,115800,161902630,10800,10810,10810,10800,15
|
|
20250409,115700,161740620,10830,10800,10830,10800,14
|
|
20250409,115600,161589360,10800,10800,10800,10800,12
|
|
20250409,115500,161459760,10800,10830,10860,10800,17
|
|
20250409,115400,161276070,10800,10810,10810,10800,15
|
|
20250409,115300,161114020,10810,10800,10840,10800,17
|
|
20250409,115200,160930260,10790,10860,10860,10790,16
|
|
20250409,115100,160757550,10820,10790,10820,10790,16
|
|
20250409,115000,160584880,10790,10790,10850,10790,17
|
|
20250409,114900,160401360,10790,10850,10860,10790,68
|
|
20250409,114800,159663850,10850,10850,10880,10850,16
|
|
20250409,114700,159490220,10850,10850,10850,10850,15
|
|
20250409,114600,159327470,10850,10850,10880,10850,16
|
|
20250409,114500,159153840,10850,10850,10850,10850,15
|
|
20250409,114400,158991090,10850,10850,10850,10850,15
|
|
20250409,114300,158828340,10850,10880,10880,10850,11
|
|
20250409,114200,158708960,10850,10850,10850,10850,15
|
|
20250409,114100,158546210,10850,10870,10890,10850,41
|
|
20250409,114000,158100780,10850,10850,10850,10850,15
|
|
20250409,113900,157938030,10850,10850,10860,10850,15
|
|
20250409,113800,157775230,10850,10860,10910,10850,15
|
|
20250409,113700,157612410,10860,10860,10890,10860,16
|
|
20250409,113600,157438620,10860,10860,10860,10860,15
|
|
20250409,113500,157275720,10890,10860,10890,10860,16
|
|
20250409,113400,157101930,10870,10860,10870,10860,15
|
|
20250409,113300,156938980,10860,10860,10860,10860,15
|
|
20250409,113200,156776080,10860,10860,10890,10860,16
|
|
20250409,113100,156602290,10860,10860,10860,10860,15
|
|
20250409,113000,156439390,10860,10860,10890,10860,16
|
|
20250409,112900,156265600,10860,10860,10860,10860,10
|
|
20250409,112800,156157000,10860,10860,10860,10860,15
|
|
20250409,112700,155994100,10860,10890,10890,10860,16
|
|
20250409,112600,155820310,10860,10860,10860,10860,15
|
|
20250409,112500,155657410,10860,10860,10890,10860,16
|
|
20250409,112400,155483620,10860,10860,10860,10860,15
|
|
20250409,112300,155320720,10860,10860,10860,10860,15
|
|
20250409,112200,155157820,10860,10860,10860,10860,15
|
|
20250409,112100,154994920,10860,10860,10890,10860,15
|
|
20250409,112000,154831990,10860,10910,10910,10860,16
|
|
20250409,111900,154658180,10890,10860,10910,10860,23
|
|
20250409,111800,154408090,10860,10860,10860,10860,15
|
|
20250409,111700,154245190,10860,10860,10900,10860,66
|
|
20250409,111600,153526400,10860,10880,10910,10850,62
|
|
20250409,111500,152852060,10850,10850,10850,10850,15
|
|
20250409,111400,152689310,10850,10850,10880,10850,75
|
|
20250409,111300,151873700,10850,10860,10870,10850,25
|
|
20250409,111200,151602230,10860,10850,10860,10850,19
|
|
20250409,111100,151396030,10850,10870,10870,10850,16
|
|
20250409,111000,151222410,10850,10850,10850,10850,15
|
|
20250409,110900,151059660,10850,10840,10870,10840,18
|
|
20250409,110800,150864410,10850,10840,10850,10840,13
|
|
20250409,110700,150723460,10840,10830,10840,10830,19
|
|
20250409,110600,150517590,10840,10830,10860,10830,12
|
|
20250409,110500,150387590,10860,10830,10870,10830,28
|
|
20250409,110400,150084210,10830,10830,10830,10830,15
|
|
20250409,110300,149921760,10840,10820,10840,10820,15
|
|
20250409,110200,149759440,10820,10830,10830,10820,10
|
|
20250409,110100,149651190,10830,10830,10870,10830,17
|
|
20250409,110000,149467010,10820,10790,10850,10790,17
|
|
20250409,105900,149283340,10790,10810,10810,10790,51
|
|
20250409,105800,148732230,10810,10810,10810,10810,15
|
|
20250409,105700,148570080,10810,10810,10810,10810,15
|
|
20250409,105600,148407930,10850,10850,10860,10810,19
|
|
20250409,105500,148202280,10820,10840,10850,10810,19
|
|
20250409,105400,147996700,10810,10810,10810,10810,10
|
|
20250409,105300,147888600,10810,10810,10810,10810,10
|
|
20250409,105200,147780500,10870,10810,10870,10810,9
|
|
20250409,105100,147683060,10780,10790,10800,10780,145
|
|
20250409,105000,146118780,10790,10780,10830,10780,12
|
|
20250409,104900,145989290,10830,10780,10830,10780,7
|
|
20250409,104800,145913750,10820,10800,10820,10800,12
|
|
20250409,104700,145784110,10800,10800,10800,10800,5
|
|
20250409,104600,145730110,10800,10770,10800,10770,6
|
|
20250409,104500,145665460,10770,10770,10820,10770,213
|
|
20250409,104400,143369360,10810,10770,10810,10770,7
|
|
20250409,104300,143293900,10770,10770,10770,10770,10
|
|
20250409,104200,143186200,10770,10770,10770,10770,5
|
|
20250409,104100,143132350,10770,10770,10770,10770,5
|
|
20250409,104000,143078500,10770,10800,10830,10770,12
|
|
20250409,103900,142949170,10770,10790,10830,10770,7
|
|
20250409,103800,142873700,10760,10770,10770,10760,110
|
|
20250409,103700,141689050,10770,10770,10770,10770,15
|
|
20250409,103600,141527500,10770,10770,10770,10770,5
|
|
20250409,103500,141473650,10770,10770,10770,10770,10
|
|
20250409,103400,141365950,10810,10810,10810,10770,8
|
|
20250409,103300,141279680,10800,10770,10800,10770,11
|
|
20250409,103200,141161180,10860,10780,10860,10770,82
|
|
20250409,103100,140272120,10780,10810,10850,10780,7
|
|
20250409,103000,140196470,10850,10820,10990,10790,220
|
|
20250409,102900,137821270,10830,10770,10890,10770,280
|
|
20250409,102800,134795890,10740,10740,10740,10740,12
|
|
20250409,102700,134667010,10740,10740,10740,10740,5
|
|
20250409,102600,134613310,10740,10740,10740,10740,5
|
|
20250409,102500,134559610,10740,10750,10750,10740,917
|
|
20250409,102400,124709630,10780,10770,10780,10760,543
|
|
20250409,102300,118864000,10770,10760,10770,10760,110
|
|
20250409,102200,117679350,10770,10760,10770,10760,11
|
|
20250409,102100,117560930,10770,10770,10770,10770,55
|
|
20250409,102000,116968580,10770,10800,10810,10770,337
|
|
20250409,101900,113338020,10770,10770,10770,10770,5
|
|
20250409,101800,113284170,10770,10800,10800,10770,191
|
|
20250409,101700,111223440,10820,10820,10820,10820,5
|
|
20250409,101600,111169340,10820,10820,10820,10820,5
|
|
20250409,101500,111115240,10820,10820,10820,10820,10
|
|
20250409,101400,111007040,10820,10820,10820,10820,5
|
|
20250409,101300,110952940,10820,10810,10820,10800,264
|
|
20250409,101200,108097130,10800,10800,10800,10800,10
|
|
20250409,101100,107989130,10800,10800,10800,10800,31
|
|
20250409,101000,107654330,10800,10800,10800,10800,25
|
|
20250409,100900,107384330,10800,10800,10800,10800,5
|
|
20250409,100800,107330330,10800,10800,10800,10800,5
|
|
20250409,100700,107276330,10800,10800,10800,10800,10
|
|
20250409,100600,107168330,10800,10810,10810,10800,9
|
|
20250409,100500,107071090,10820,10810,10820,10810,18
|
|
20250409,100400,106876430,10820,10810,10820,10810,17
|
|
20250409,100300,106692540,10810,10810,10830,10810,19
|
|
20250409,100200,106487010,10810,10820,10820,10800,15
|
|
20250409,100100,106324860,10790,10790,10790,10790,5
|
|
20250409,100000,106270910,10850,10760,10850,10760,199
|
|
20250409,095900,104123960,10770,10760,10770,10760,22
|
|
20250409,095800,103887230,10780,10790,10790,10780,202
|
|
20250409,095700,101709580,10790,10790,10790,10790,10
|
|
20250409,095600,101601680,10860,10840,10880,10820,12
|
|
20250409,095500,101471700,10790,10760,10800,10700,395
|
|
20250409,095400,97215580,10780,10790,10790,10780,425
|
|
20250409,095300,92631720,10790,10800,10800,10790,358
|
|
20250409,095200,88766070,10800,10810,10810,10800,210
|
|
20250409,095100,86497310,10810,10840,10850,10810,9
|
|
20250409,095000,86399890,10840,10810,10840,10810,22
|
|
20250409,094900,86161820,10810,10810,10810,10810,5
|
|
20250409,094800,86107770,10810,10870,10870,10810,574
|
|
20250409,094700,79874690,10870,10870,10890,10870,31
|
|
20250409,094600,79537520,10890,10870,10890,10870,19
|
|
20250409,094500,79330710,10890,10860,10890,10860,376
|
|
20250409,094400,75246270,10860,10880,10880,10860,15
|
|
20250409,094300,75083170,10880,10860,10880,10860,64
|
|
20250409,094200,74386950,10860,10880,10880,10860,120
|
|
20250409,094100,73082050,10910,10910,10950,10910,51
|
|
20250409,094000,72525600,10910,10890,10970,10890,62
|
|
20250409,093900,71848090,11160,10900,11160,10870,205
|
|
20250409,093800,69592870,10860,10860,10860,10860,9
|
|
20250409,093700,69495130,10910,10860,10930,10860,42
|
|
20250409,093600,69036800,10870,10860,10870,10860,11
|
|
20250409,093500,68917280,10860,10860,10860,10860,5
|
|
20250409,093400,68862980,10860,10890,10890,10850,12
|
|
20250409,093300,68732660,10890,10890,10890,10890,5
|
|
20250409,093200,68678210,10900,10900,10900,10900,15
|
|
20250409,093100,68514710,10910,10900,10910,10900,16
|
|
20250409,093000,68340200,10900,10870,10930,10870,394
|
|
20250409,092900,64048760,10850,10890,10890,10850,210
|
|
20250409,092800,61762260,10860,10930,10930,10860,3070
|
|
20250409,092700,28285510,10930,10930,10930,10930,10
|
|
20250409,092600,28176210,10930,10930,10930,10930,5
|
|
20250409,092500,28121560,10970,10930,10970,10930,12
|
|
20250409,092400,27990180,10920,10970,10970,10920,32
|
|
20250409,092300,27640440,10980,10980,10980,10930,63
|
|
20250409,092200,26951730,10940,10960,10980,10940,106
|
|
20250409,092100,25790860,10960,10960,10960,10960,5
|
|
20250409,092000,25736060,10980,10990,10990,10980,320
|
|
20250409,091900,22222430,10980,11000,11000,10980,76
|
|
20250409,091800,21387030,11000,11010,11010,11000,507
|
|
20250409,091700,15809810,11010,11010,11010,11010,7
|
|
20250409,091600,15732740,11010,11010,11010,11010,13
|
|
20250409,091500,15589610,11030,11020,11030,11020,14
|
|
20250409,091400,15435260,11010,11010,11010,11010,6
|
|
20250409,091300,15369200,11010,11000,11060,11000,126
|
|
20250409,091200,13982000,11000,11000,11000,11000,13
|
|
20250409,091100,13839000,11000,11060,11070,11000,18
|
|
20250409,091000,13640750,11010,11100,11110,10990,114
|
|
20250409,090900,12380730,10990,11000,11110,10980,179
|
|
20250409,090800,10409590,11010,11010,11010,11010,7
|
|
20250409,090700,10332520,11010,11010,11020,11010,15
|
|
20250409,090600,10167350,11000,11010,11060,10970,89
|
|
20250409,090500,9185180,11010,11070,11070,11010,9
|
|
20250409,090400,9086030,11000,10960,11040,10960,14
|
|
20250409,090300,8932070,10950,10940,10950,10940,14
|
|
20250409,090200,8778840,10930,10930,10930,10930,6
|
|
20250409,090100,8713260,10920,10960,10960,10900,519
|
|
20250409,090000,3043550,10950,10960,11020,10950,277
|