690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,202700,391700520,11860,11860,11860,11860,1680
|
|
20250411,202600,391700520,11860,11860,11860,11860,0
|
|
20250411,202500,391700520,11860,11860,11860,11860,0
|
|
20250411,202400,391700520,11860,11860,11860,11860,0
|
|
20250411,202300,391700520,11860,11860,11860,11860,0
|
|
20250411,202200,391700520,11860,11860,11860,11860,0
|
|
20250411,202100,391700520,11860,11860,11860,11860,0
|
|
20250411,202000,391700520,11860,11860,11860,11860,0
|
|
20250411,201900,391700520,11860,11860,11860,11860,0
|
|
20250411,201800,391700520,11860,11860,11860,11860,0
|
|
20250411,201700,391700520,11860,11860,11860,11860,0
|
|
20250411,201600,391700520,11860,11860,11860,11860,0
|
|
20250411,201500,391700520,11860,11860,11860,11860,0
|
|
20250411,201400,391700520,11860,11860,11860,11860,0
|
|
20250411,201300,391700520,11860,11860,11860,11860,0
|
|
20250411,201200,391700520,11860,11860,11860,11860,0
|
|
20250411,201100,391700520,11860,11860,11860,11860,0
|
|
20250411,201000,391700520,11860,11860,11860,11860,0
|
|
20250411,200900,391700520,11860,11860,11860,11860,0
|
|
20250411,200800,391700520,11860,11860,11860,11860,0
|
|
20250411,200700,391700520,11860,11860,11860,11860,0
|
|
20250411,200600,391700520,11860,11860,11860,11860,0
|
|
20250411,200500,391700520,11860,11860,11860,11860,0
|
|
20250411,200400,391700520,11860,11860,11860,11860,0
|
|
20250411,200300,391700520,11860,11860,11860,11860,0
|
|
20250411,200200,391700520,11860,11860,11860,11860,0
|
|
20250411,200100,391700520,11860,11860,11860,11860,0
|
|
20250411,200000,391700520,11860,11860,11860,11860,0
|
|
20250411,195900,391700520,11860,11860,11860,11860,0
|
|
20250411,195800,391700520,11860,11860,11860,11860,0
|
|
20250411,195700,391700520,11860,11860,11860,11860,1680
|
|
20250411,195600,391700520,11860,11860,11860,11860,0
|
|
20250411,195500,391700520,11860,11860,11860,11860,0
|
|
20250411,195400,391700520,11860,11860,11860,11860,0
|
|
20250411,195300,391700520,11860,11860,11860,11860,0
|
|
20250411,195200,391700520,11860,11860,11860,11860,0
|
|
20250411,195100,391700520,11860,11860,11860,11860,0
|
|
20250411,195000,391700520,11860,11860,11860,11860,0
|
|
20250411,194900,391700520,11860,11860,11860,11860,0
|
|
20250411,194800,391700520,11860,11860,11860,11860,0
|
|
20250411,194700,391700520,11860,11860,11860,11860,0
|
|
20250411,194600,391700520,11860,11860,11860,11860,0
|
|
20250411,194500,391700520,11860,11860,11860,11860,0
|
|
20250411,194400,391700520,11860,11860,11860,11860,0
|
|
20250411,194300,391700520,11860,11860,11860,11860,0
|
|
20250411,194200,391700520,11860,11860,11860,11860,0
|
|
20250411,194100,391700520,11860,11860,11860,11860,0
|
|
20250411,194000,391700520,11860,11860,11860,11860,0
|
|
20250411,193900,391700520,11860,11860,11860,11860,0
|
|
20250411,193800,391700520,11860,11860,11860,11860,0
|
|
20250411,193700,391700520,11860,11860,11860,11860,0
|
|
20250411,193600,391700520,11860,11860,11860,11860,0
|
|
20250411,193500,391700520,11860,11860,11860,11860,0
|
|
20250411,193400,391700520,11860,11860,11860,11860,0
|
|
20250411,193300,391700520,11860,11860,11860,11860,0
|
|
20250411,193200,391700520,11860,11860,11860,11860,0
|
|
20250411,193100,391700520,11860,11860,11860,11860,0
|
|
20250411,193000,391700520,11860,11860,11860,11860,0
|
|
20250411,192900,391700520,11860,11860,11860,11860,0
|
|
20250411,192800,391700520,11860,11860,11860,11860,0
|
|
20250411,192700,391700520,11860,11860,11860,11860,1680
|
|
20250411,192600,391700520,11860,11860,11860,11860,0
|
|
20250411,192500,391700520,11860,11860,11860,11860,0
|
|
20250411,192400,391700520,11860,11860,11860,11860,0
|
|
20250411,192300,391700520,11860,11860,11860,11860,0
|
|
20250411,192200,391700520,11860,11860,11860,11860,0
|
|
20250411,192100,391700520,11860,11860,11860,11860,0
|
|
20250411,192000,391700520,11860,11860,11860,11860,0
|
|
20250411,191900,391700520,11860,11860,11860,11860,0
|
|
20250411,191800,391700520,11860,11860,11860,11860,0
|
|
20250411,191700,391700520,11860,11860,11860,11860,0
|
|
20250411,191600,391700520,11860,11860,11860,11860,0
|
|
20250411,191500,391700520,11860,11860,11860,11860,0
|
|
20250411,191400,391700520,11860,11860,11860,11860,0
|
|
20250411,191300,391700520,11860,11860,11860,11860,0
|
|
20250411,191200,391700520,11860,11860,11860,11860,0
|
|
20250411,191100,391700520,11860,11860,11860,11860,0
|
|
20250411,191000,391700520,11860,11860,11860,11860,0
|
|
20250411,190900,391700520,11860,11860,11860,11860,0
|
|
20250411,190800,391700520,11860,11860,11860,11860,0
|
|
20250411,190700,391700520,11860,11860,11860,11860,0
|
|
20250411,190600,391700520,11860,11860,11860,11860,0
|
|
20250411,190500,391700520,11860,11860,11860,11860,0
|
|
20250411,190400,391700520,11860,11860,11860,11860,0
|
|
20250411,190300,391700520,11860,11860,11860,11860,0
|
|
20250411,190200,391700520,11860,11860,11860,11860,0
|
|
20250411,190100,391700520,11860,11860,11860,11860,0
|
|
20250411,190000,391700520,11860,11860,11860,11860,0
|
|
20250411,185900,391700520,11860,11860,11860,11860,0
|
|
20250411,185800,391700520,11860,11860,11860,11860,0
|
|
20250411,185700,391700520,11860,11860,11860,11860,1680
|
|
20250411,185600,391700520,11860,11860,11860,11860,0
|
|
20250411,185500,391700520,11860,11860,11860,11860,0
|
|
20250411,185400,391700520,11860,11860,11860,11860,0
|
|
20250411,185300,391700520,11860,11860,11860,11860,0
|
|
20250411,185200,391700520,11860,11860,11860,11860,0
|
|
20250411,185100,391700520,11860,11860,11860,11860,0
|
|
20250411,185000,391700520,11860,11860,11860,11860,0
|
|
20250411,184900,391700520,11860,11860,11860,11860,0
|
|
20250411,184800,391700520,11860,11860,11860,11860,0
|
|
20250411,184700,391700520,11860,11860,11860,11860,0
|
|
20250411,184600,391700520,11860,11860,11860,11860,0
|
|
20250411,184500,391700520,11860,11860,11860,11860,0
|
|
20250411,184400,391700520,11860,11860,11860,11860,0
|
|
20250411,184300,391700520,11860,11860,11860,11860,0
|
|
20250411,184200,391700520,11860,11860,11860,11860,0
|
|
20250411,184100,391700520,11860,11860,11860,11860,0
|
|
20250411,184000,391700520,11860,11860,11860,11860,0
|
|
20250411,183900,391700520,11860,11860,11860,11860,0
|
|
20250411,183800,391700520,11860,11860,11860,11860,0
|
|
20250411,183700,391700520,11860,11860,11860,11860,0
|
|
20250411,183600,391700520,11860,11860,11860,11860,0
|
|
20250411,183500,391700520,11860,11860,11860,11860,0
|
|
20250411,183400,391700520,11860,11860,11860,11860,0
|
|
20250411,183300,391700520,11860,11860,11860,11860,0
|
|
20250411,183200,391700520,11860,11860,11860,11860,0
|
|
20250411,183100,391700520,11860,11860,11860,11860,0
|
|
20250411,183000,391700520,11860,11860,11860,11860,0
|
|
20250411,182900,391700520,11860,11860,11860,11860,0
|
|
20250411,182800,391700520,11860,11860,11860,11860,0
|
|
20250411,182700,391700520,11860,11860,11860,11860,1680
|
|
20250411,182600,391700520,11860,11860,11860,11860,0
|
|
20250411,182500,391700520,11860,11860,11860,11860,0
|
|
20250411,182400,391700520,11860,11860,11860,11860,0
|
|
20250411,182300,391700520,11860,11860,11860,11860,0
|
|
20250411,182200,391700520,11860,11860,11860,11860,0
|
|
20250411,182100,391700520,11860,11860,11860,11860,0
|
|
20250411,182000,391700520,11860,11860,11860,11860,0
|
|
20250411,181900,391700520,11860,11860,11860,11860,0
|
|
20250411,181800,391700520,11860,11860,11860,11860,0
|
|
20250411,181700,391700520,11860,11860,11860,11860,0
|
|
20250411,181600,391700520,11860,11860,11860,11860,0
|
|
20250411,181500,391700520,11860,11860,11860,11860,0
|
|
20250411,181400,391700520,11860,11860,11860,11860,0
|
|
20250411,181300,391700520,11860,11860,11860,11860,0
|
|
20250411,181200,391700520,11860,11860,11860,11860,0
|
|
20250411,181100,391700520,11860,11860,11860,11860,0
|
|
20250411,181000,391700520,11860,11860,11860,11860,0
|
|
20250411,180900,391700520,11860,11860,11860,11860,0
|
|
20250411,180800,391700520,11860,11860,11860,11860,0
|
|
20250411,180700,391700520,11860,11860,11860,11860,0
|
|
20250411,180600,391700520,11860,11860,11860,11860,0
|
|
20250411,180500,391700520,11860,11860,11860,11860,0
|
|
20250411,180400,391700520,11860,11860,11860,11860,0
|
|
20250411,180300,391700520,11860,11860,11860,11860,0
|
|
20250411,180200,391700520,11860,11860,11860,11860,0
|
|
20250411,180100,391700520,11860,11860,11860,11860,0
|
|
20250411,180000,391700520,11860,11860,11860,11860,0
|
|
20250411,175900,391700520,11860,11860,11860,11860,0
|
|
20250411,175800,391700520,11860,11860,11860,11860,0
|
|
20250411,175700,391700520,11860,11860,11860,11860,1680
|
|
20250411,175600,391700520,11860,11860,11860,11860,0
|
|
20250411,175500,391700520,11860,11860,11860,11860,0
|
|
20250411,175400,391700520,11860,11860,11860,11860,0
|
|
20250411,175300,391700520,11860,11860,11860,11860,0
|
|
20250411,175200,391700520,11860,11860,11860,11860,0
|
|
20250411,175100,391700520,11860,11860,11860,11860,0
|
|
20250411,175000,391700520,11860,11860,11860,11860,0
|
|
20250411,174900,391700520,11860,11860,11860,11860,0
|
|
20250411,174800,391700520,11860,11860,11860,11860,0
|
|
20250411,174700,391700520,11860,11860,11860,11860,0
|
|
20250411,174600,391700520,11860,11860,11860,11860,0
|
|
20250411,174500,391700520,11860,11860,11860,11860,0
|
|
20250411,174400,391700520,11860,11860,11860,11860,0
|
|
20250411,174300,391700520,11860,11860,11860,11860,0
|
|
20250411,174200,391700520,11860,11860,11860,11860,0
|
|
20250411,174100,391700520,11860,11860,11860,11860,0
|
|
20250411,174000,391700520,11860,11860,11860,11860,0
|
|
20250411,173900,391700520,11860,11860,11860,11860,0
|
|
20250411,173800,391700520,11860,11860,11860,11860,0
|
|
20250411,173700,391700520,11860,11860,11860,11860,0
|
|
20250411,173600,391700520,11860,11860,11860,11860,0
|
|
20250411,173500,391700520,11860,11860,11860,11860,0
|
|
20250411,173400,391700520,11860,11860,11860,11860,0
|
|
20250411,173300,391700520,11860,11860,11860,11860,0
|
|
20250411,173200,391700520,11860,11860,11860,11860,0
|
|
20250411,173100,391700520,11860,11860,11860,11860,0
|
|
20250411,173000,391700520,11860,11860,11860,11860,0
|
|
20250411,172900,391700520,11860,11860,11860,11860,0
|
|
20250411,172800,391700520,11860,11860,11860,11860,0
|
|
20250411,172700,391700520,11860,11860,11860,11860,1680
|
|
20250411,172600,391700520,11860,11860,11860,11860,0
|
|
20250411,172500,391700520,11860,11860,11860,11860,0
|
|
20250411,172400,391700520,11860,11860,11860,11860,0
|
|
20250411,172300,391700520,11860,11860,11860,11860,0
|
|
20250411,172200,391700520,11860,11860,11860,11860,0
|
|
20250411,172100,391700520,11860,11860,11860,11860,0
|
|
20250411,172000,391700520,11860,11860,11860,11860,0
|
|
20250411,171900,391700520,11860,11860,11860,11860,0
|
|
20250411,171800,391700520,11860,11860,11860,11860,0
|
|
20250411,171700,391700520,11860,11860,11860,11860,0
|
|
20250411,171600,391700520,11860,11860,11860,11860,0
|
|
20250411,171500,391700520,11860,11860,11860,11860,0
|
|
20250411,171400,391700520,11860,11860,11860,11860,0
|
|
20250411,171300,391700520,11860,11860,11860,11860,0
|
|
20250411,171200,391700520,11860,11860,11860,11860,0
|
|
20250411,171100,391700520,11860,11860,11860,11860,0
|
|
20250411,171000,391700520,11860,11860,11860,11860,0
|
|
20250411,170900,391700520,11860,11860,11860,11860,0
|
|
20250411,170800,391700520,11860,11860,11860,11860,0
|
|
20250411,170700,391700520,11860,11860,11860,11860,0
|
|
20250411,170600,391700520,11860,11860,11860,11860,0
|
|
20250411,170500,391700520,11860,11860,11860,11860,0
|
|
20250411,170400,391700520,11860,11860,11860,11860,0
|
|
20250411,170300,391700520,11860,11860,11860,11860,0
|
|
20250411,170200,391700520,11860,11860,11860,11860,0
|
|
20250411,170100,391700520,11860,11860,11860,11860,0
|
|
20250411,170000,391700520,11860,11860,11860,11860,0
|
|
20250411,165900,391700520,11860,11860,11860,11860,0
|
|
20250411,165800,391700520,11860,11860,11860,11860,0
|
|
20250411,165700,391700520,11860,11860,11860,11860,1680
|
|
20250411,165600,391700520,11860,11860,11860,11860,0
|
|
20250411,165500,391700520,11860,11860,11860,11860,0
|
|
20250411,165400,391700520,11860,11860,11860,11860,0
|
|
20250411,165300,391700520,11860,11860,11860,11860,0
|
|
20250411,165200,391700520,11860,11860,11860,11860,0
|
|
20250411,165100,391700520,11860,11860,11860,11860,0
|
|
20250411,165000,391700520,11860,11860,11860,11860,0
|
|
20250411,164900,391700520,11860,11860,11860,11860,0
|
|
20250411,164800,391700520,11860,11860,11860,11860,0
|
|
20250411,164700,391700520,11860,11860,11860,11860,0
|
|
20250411,164600,391700520,11860,11860,11860,11860,0
|
|
20250411,164500,391700520,11860,11860,11860,11860,0
|
|
20250411,164400,391700520,11860,11860,11860,11860,0
|
|
20250411,164300,391700520,11860,11860,11860,11860,0
|
|
20250411,164200,391700520,11860,11860,11860,11860,0
|
|
20250411,164100,391700520,11860,11860,11860,11860,0
|
|
20250411,164000,391700520,11860,11860,11860,11860,0
|
|
20250411,163900,391700520,11860,11860,11860,11860,0
|
|
20250411,163800,391700520,11860,11860,11860,11860,0
|
|
20250411,163700,391700520,11860,11860,11860,11860,0
|
|
20250411,163600,391700520,11860,11860,11860,11860,0
|
|
20250411,163500,391700520,11860,11860,11860,11860,0
|
|
20250411,163400,391700520,11860,11860,11860,11860,0
|
|
20250411,163300,391700520,11860,11860,11860,11860,0
|
|
20250411,163200,391700520,11860,11860,11860,11860,0
|
|
20250411,163100,391700520,11860,11860,11860,11860,0
|
|
20250411,163000,391700520,11860,11860,11860,11860,0
|
|
20250411,162900,391700520,11860,11860,11860,11860,0
|
|
20250411,162800,391700520,11860,11860,11860,11860,0
|
|
20250411,162700,391700520,11860,11860,11860,11860,1680
|
|
20250411,162600,391700520,11860,11860,11860,11860,0
|
|
20250411,162500,391700520,11860,11860,11860,11860,0
|
|
20250411,162400,391700520,11860,11860,11860,11860,0
|
|
20250411,162300,391700520,11860,11860,11860,11860,0
|
|
20250411,162200,391700520,11860,11860,11860,11860,0
|
|
20250411,162100,391700520,11860,11860,11860,11860,0
|
|
20250411,162000,391700520,11860,11860,11860,11860,0
|
|
20250411,161900,391700520,11860,11860,11860,11860,0
|
|
20250411,161800,391700520,11860,11860,11860,11860,0
|
|
20250411,161700,391700520,11860,11860,11860,11860,0
|
|
20250411,161600,391700520,11860,11860,11860,11860,0
|
|
20250411,161500,391700520,11860,11860,11860,11860,0
|
|
20250411,161400,391700520,11860,11860,11860,11860,0
|
|
20250411,161300,391700520,11860,11860,11860,11860,0
|
|
20250411,161200,391700520,11860,11860,11860,11860,0
|
|
20250411,161100,391700520,11860,11860,11860,11860,0
|
|
20250411,161000,391700520,11860,11860,11860,11860,0
|
|
20250411,160900,391700520,11860,11860,11860,11860,0
|
|
20250411,160800,391700520,11860,11860,11860,11860,0
|
|
20250411,160700,391700520,11860,11860,11860,11860,0
|
|
20250411,160600,391700520,11860,11860,11860,11860,0
|
|
20250411,160500,391700520,11860,11860,11860,11860,0
|
|
20250411,160400,391700520,11860,11860,11860,11860,0
|
|
20250411,160300,391700520,11860,11860,11860,11860,0
|
|
20250411,160200,391700520,11860,11860,11860,11860,0
|
|
20250411,160100,391700520,11860,11860,11860,11860,0
|
|
20250411,160000,391700520,11860,11860,11860,11860,0
|
|
20250411,155900,391700520,11860,11860,11860,11860,0
|
|
20250411,155800,391700520,11860,11860,11860,11860,0
|
|
20250411,155700,391700520,11860,11860,11860,11860,1680
|
|
20250411,155600,391700520,11860,11860,11860,11860,0
|
|
20250411,155500,391700520,11860,11860,11860,11860,0
|
|
20250411,155400,391700520,11860,11860,11860,11860,0
|
|
20250411,155300,391700520,11860,11860,11860,11860,0
|
|
20250411,155200,391700520,11860,11860,11860,11860,0
|
|
20250411,155100,391700520,11860,11860,11860,11860,0
|
|
20250411,155000,391700520,11860,11860,11860,11860,0
|
|
20250411,154900,391700520,11860,11860,11860,11860,0
|
|
20250411,154800,391700520,11860,11860,11860,11860,0
|
|
20250411,154700,391700520,11860,11860,11860,11860,0
|
|
20250411,154600,391700520,11860,11860,11860,11860,0
|
|
20250411,154500,391700520,11860,11860,11860,11860,0
|
|
20250411,154400,391700520,11860,11860,11860,11860,0
|
|
20250411,154300,391700520,11860,11860,11860,11860,0
|
|
20250411,154200,391700520,11860,11860,11860,11860,0
|
|
20250411,154100,391700520,11860,11860,11860,11860,0
|
|
20250411,154000,391700520,11860,11860,11860,11860,0
|
|
20250411,153900,391700520,11860,11860,11860,11860,0
|
|
20250411,153800,391700520,11860,11860,11860,11860,0
|
|
20250411,153700,391700520,11860,11860,11860,11860,0
|
|
20250411,153600,391700520,11860,11860,11860,11860,0
|
|
20250411,153500,391700520,11860,11860,11860,11860,0
|
|
20250411,153400,391700520,11860,11860,11860,11860,0
|
|
20250411,153300,391700520,11860,11860,11860,11860,0
|
|
20250411,153200,391700520,11860,11860,11860,11860,0
|
|
20250411,153100,391700520,11860,11860,11860,11860,0
|
|
20250411,153000,391700520,11860,11860,11860,11860,1680
|
|
20250411,152900,371775720,11930,11930,11930,11930,0
|
|
20250411,152800,371775720,11930,11930,11930,11930,0
|
|
20250411,152700,371775720,11930,11930,11930,11930,0
|
|
20250411,152600,371775720,11930,11930,11930,11930,0
|
|
20250411,152500,371775720,11930,11930,11930,11930,0
|
|
20250411,152400,371775720,11930,11930,11930,11930,0
|
|
20250411,152300,371775720,11930,11930,11930,11930,0
|
|
20250411,152200,371775720,11930,11930,11930,11930,0
|
|
20250411,152100,371775720,11930,11930,11930,11930,0
|
|
20250411,152000,371775720,11930,11930,11930,11930,0
|
|
20250411,151900,371775720,11930,11930,11930,11930,246
|
|
20250411,151800,368840940,12000,11990,12000,11990,11
|
|
20250411,151700,368709030,11990,11990,11990,11990,0
|
|
20250411,151600,368709030,11990,11990,11990,11990,0
|
|
20250411,151500,368709030,11990,11990,11990,11990,103
|
|
20250411,151400,367474060,11990,11990,11990,11990,0
|
|
20250411,151300,367474060,11990,11990,11990,11990,0
|
|
20250411,151200,367474060,11990,12000,12000,11990,1702
|
|
20250411,151100,347050080,11990,11990,11990,11990,0
|
|
20250411,151000,347050080,11990,11990,11990,11990,0
|
|
20250411,150900,347050080,11990,11990,11990,11990,0
|
|
20250411,150800,347050080,11990,11990,11990,11990,0
|
|
20250411,150700,347050080,11990,11990,11990,11990,48
|
|
20250411,150600,346474560,11990,11940,11990,11940,78
|
|
20250411,150500,345543120,11970,11970,11970,11970,0
|
|
20250411,150400,345543120,11970,11970,11970,11970,0
|
|
20250411,150300,345543120,11970,11970,11970,11970,0
|
|
20250411,150200,345543120,11970,11970,12020,11970,114
|
|
20250411,150100,344177370,12000,11970,12010,11970,27
|
|
20250411,150000,343853840,11940,12010,12010,11940,41
|
|
20250411,145900,343363690,11990,11920,12010,11920,143
|
|
20250411,145800,341649910,11980,11980,11980,11980,0
|
|
20250411,145700,341649910,11980,11950,11980,11950,2
|
|
20250411,145600,341625980,11970,11950,11970,11950,43
|
|
20250411,145500,341112090,11950,11930,11950,11930,31
|
|
20250411,145400,340742200,11930,11920,11930,11910,41
|
|
20250411,145300,340253760,11920,11920,11920,11920,89
|
|
20250411,145200,339192880,11910,11910,11910,11910,192
|
|
20250411,145100,336906160,11890,11900,11900,11890,63
|
|
20250411,145000,336157080,11900,11900,11900,11900,0
|
|
20250411,144900,336157080,11900,11900,11900,11900,0
|
|
20250411,144800,336157080,11900,11900,11900,11900,0
|
|
20250411,144700,336157080,11900,11900,11900,11900,0
|
|
20250411,144600,336157080,11900,11900,11900,11900,0
|
|
20250411,144500,336157080,11900,11930,11930,11900,300
|
|
20250411,144400,332584000,11940,11930,11940,11930,5
|
|
20250411,144300,332524320,11940,11940,11940,11940,0
|
|
20250411,144200,332524320,11940,11930,11950,11900,113
|
|
20250411,144100,331178260,11930,11930,11930,11930,8
|
|
20250411,144000,331082820,11920,11920,11920,11920,16
|
|
20250411,143900,330892100,11920,11920,11920,11920,0
|
|
20250411,143800,330892100,11920,11920,11920,11920,1
|
|
20250411,143700,330880180,11910,11910,11910,11910,0
|
|
20250411,143600,330880180,11910,11910,11910,11910,0
|
|
20250411,143500,330880180,11910,11920,11920,11910,3
|
|
20250411,143400,330844440,11920,11900,11920,11900,27
|
|
20250411,143300,330523120,11890,11890,11890,11890,0
|
|
20250411,143200,330523120,11890,11890,11890,11890,0
|
|
20250411,143100,330523120,11890,11890,11890,11890,0
|
|
20250411,143000,330523120,11890,11920,11920,11890,20
|
|
20250411,142900,330285250,11920,11920,11920,11920,24
|
|
20250411,142800,329999170,11920,11920,11920,11920,2
|
|
20250411,142700,329975330,11890,11900,11950,11890,341
|
|
20250411,142600,325914840,11890,11890,11890,11890,145
|
|
20250411,142500,324190790,11880,11880,11880,11880,0
|
|
20250411,142400,324190790,11880,11880,11880,11880,0
|
|
20250411,142300,324190790,11880,11880,11880,11880,0
|
|
20250411,142200,324190790,11880,11880,11880,11880,0
|
|
20250411,142100,324190790,11880,11880,11880,11880,0
|
|
20250411,142000,324190790,11880,11900,11900,11880,123
|
|
20250411,141900,322729350,11900,11900,11900,11900,0
|
|
20250411,141800,322729350,11900,11900,11900,11900,0
|
|
20250411,141700,322729350,11900,11900,11900,11900,1
|
|
20250411,141600,322717450,11890,11890,11890,11890,0
|
|
20250411,141500,322717450,11890,11880,11890,11880,60
|
|
20250411,141400,322004060,11880,11890,11890,11880,2
|
|
20250411,141300,321980290,11890,11890,11890,11890,0
|
|
20250411,141200,321980290,11890,11890,11890,11890,2
|
|
20250411,141100,321956510,11880,11880,11880,11880,0
|
|
20250411,141000,321956510,11880,11880,11880,11880,0
|
|
20250411,140900,321956510,11880,11880,11880,11880,0
|
|
20250411,140800,321956510,11880,11880,11880,11880,0
|
|
20250411,140700,321956510,11880,11880,11880,11880,0
|
|
20250411,140600,321956510,11880,11880,11880,11880,0
|
|
20250411,140500,321956510,11880,11880,11880,11880,124
|
|
20250411,140400,320483390,11890,11890,11890,11890,0
|
|
20250411,140300,320483390,11890,11890,11890,11890,0
|
|
20250411,140200,320483390,11890,11890,11890,11890,2
|
|
20250411,140100,320459610,11880,11880,11880,11880,0
|
|
20250411,140000,320459610,11880,11880,11880,11880,1
|
|
20250411,135900,320447730,11870,11870,11870,11870,0
|
|
20250411,135800,320447730,11870,11870,11870,11870,2
|
|
20250411,135700,320423990,11870,11870,11870,11870,1
|
|
20250411,135600,320412120,11890,11870,11890,11840,10
|
|
20250411,135500,320293510,11840,11840,11890,11840,124
|
|
20250411,135400,318824860,11840,11840,11840,11840,0
|
|
20250411,135300,318824860,11840,11840,11840,11840,0
|
|
20250411,135200,318824860,11840,11840,11840,11840,0
|
|
20250411,135100,318824860,11840,11840,11840,11840,0
|
|
20250411,135000,318824860,11840,11840,11840,11840,0
|
|
20250411,134900,318824860,11840,11840,11840,11840,0
|
|
20250411,134800,318824860,11840,11840,11840,11840,72
|
|
20250411,134700,317972380,11850,11850,11850,11850,0
|
|
20250411,134600,317972380,11850,11850,11850,11850,0
|
|
20250411,134500,317972380,11850,11880,11880,11850,172
|
|
20250411,134400,315933460,11890,11890,11890,11890,25
|
|
20250411,134300,315636210,11900,11900,11900,11900,217
|
|
20250411,134200,313053910,11910,11960,11960,11910,88
|
|
20250411,134100,312004000,11960,11930,11960,11930,33
|
|
20250411,134000,311609870,11930,11930,11930,11930,10
|
|
20250411,133900,311490570,11900,11900,11900,11900,0
|
|
20250411,133800,311490570,11900,11900,11900,11900,0
|
|
20250411,133700,311490570,11900,11900,11900,11900,0
|
|
20250411,133600,311490570,11900,11900,11900,11900,0
|
|
20250411,133500,311490570,11900,11900,11900,11900,0
|
|
20250411,133400,311490570,11900,11900,11900,11900,0
|
|
20250411,133300,311490570,11900,11900,11900,11900,0
|
|
20250411,133200,311490570,11900,11900,11900,11900,17
|
|
20250411,133100,311288270,11890,11890,11890,11890,0
|
|
20250411,133000,311288270,11890,11890,11890,11890,3
|
|
20250411,132900,311252600,11880,11880,11880,11880,0
|
|
20250411,132800,311252600,11880,11880,11880,11880,234
|
|
20250411,132700,308472680,11880,11900,11900,11880,25
|
|
20250411,132600,308175610,11900,11900,11900,11900,1
|
|
20250411,132500,308163710,11880,11880,11880,11880,5
|
|
20250411,132400,308104310,11880,11880,11880,11880,2
|
|
20250411,132300,308080550,11870,11870,11870,11870,0
|
|
20250411,132200,308080550,11870,11870,11870,11870,0
|
|
20250411,132100,308080550,11870,11870,11870,11870,0
|
|
20250411,132000,308080550,11870,11870,11870,11870,101
|
|
20250411,131900,306881680,11840,11840,11840,11840,0
|
|
20250411,131800,306881680,11840,11840,11840,11840,0
|
|
20250411,131700,306881680,11840,11840,11840,11840,0
|
|
20250411,131600,306881680,11840,11920,11920,11840,465
|
|
20250411,131500,301357560,11930,11930,11930,11930,0
|
|
20250411,131400,301357560,11930,11940,11940,11930,169
|
|
20250411,131300,299341380,11970,11970,11970,11970,21
|
|
20250411,131200,299090010,11950,11950,11950,11950,0
|
|
20250411,131100,299090010,11950,11950,11950,11950,0
|
|
20250411,131000,299090010,11950,11970,11970,11950,33
|
|
20250411,130900,298695020,11950,11950,11950,11950,107
|
|
20250411,130800,297416370,11960,11980,11980,11960,10
|
|
20250411,130700,297296720,11960,11960,11960,11960,0
|
|
20250411,130600,297296720,11960,11960,11960,11960,0
|
|
20250411,130500,297296720,11960,11960,11960,11960,10
|
|
20250411,130400,297177120,11960,11960,11960,11960,0
|
|
20250411,130300,297177120,11960,11960,11960,11960,0
|
|
20250411,130200,297177120,11960,11960,11960,11960,0
|
|
20250411,130100,297177120,11960,11980,11980,11960,100
|
|
20250411,130000,295981020,11990,12040,12040,11990,232
|
|
20250411,125900,293194870,12040,12040,12040,12040,0
|
|
20250411,125800,293194870,12040,12040,12040,12040,0
|
|
20250411,125700,293194870,12040,12040,12040,12040,65
|
|
20250411,125600,292412270,12040,12040,12040,12040,1
|
|
20250411,125500,292400230,12050,12050,12050,12050,65
|
|
20250411,125400,291616980,12010,12030,12030,12010,24
|
|
20250411,125300,291328700,12050,12050,12050,12050,0
|
|
20250411,125200,291328700,12050,12050,12050,12050,68
|
|
20250411,125100,290509300,12050,12050,12050,12050,0
|
|
20250411,125000,290509300,12050,12050,12050,12050,66
|
|
20250411,124900,289714000,12030,12030,12030,12030,0
|
|
20250411,124800,289714000,12030,12030,12030,12030,0
|
|
20250411,124700,289714000,12030,12040,12040,12030,232
|
|
20250411,124600,286922390,12010,12010,12010,12010,0
|
|
20250411,124500,286922390,12010,12040,12040,12010,67
|
|
20250411,124400,286115740,12010,12010,12010,12010,0
|
|
20250411,124300,286115740,12010,12040,12040,12010,66
|
|
20250411,124200,285321130,12040,12040,12040,12040,8
|
|
20250411,124100,285224810,12050,12050,12050,12050,0
|
|
20250411,124000,285224810,12050,12050,12050,12050,66
|
|
20250411,123900,284429510,12010,12010,12010,12010,30
|
|
20250411,123800,284069210,12030,12070,12070,12030,269
|
|
20250411,123700,280830130,12070,12070,12070,12070,0
|
|
20250411,123600,280830130,12070,12070,12070,12070,2
|
|
20250411,123500,280805990,12040,12040,12040,12040,49
|
|
20250411,123400,280216030,12040,12020,12100,12020,204
|
|
20250411,123300,277757550,12020,12020,12020,12020,66
|
|
20250411,123200,276964230,12020,12020,12020,12020,93
|
|
20250411,123100,275846370,12020,12020,12020,12020,186
|
|
20250411,123000,273610650,12010,12010,12010,12010,2
|
|
20250411,122900,273586630,12020,12020,12020,12020,358
|
|
20250411,122800,269283470,12020,12020,12020,12020,66
|
|
20250411,122700,268490150,12010,12010,12010,12010,0
|
|
20250411,122600,268490150,12010,12010,12010,12010,8
|
|
20250411,122500,268394070,12010,12010,12010,12010,0
|
|
20250411,122400,268394070,12010,12010,12010,12010,62
|
|
20250411,122300,267649450,12010,12010,12010,12010,4
|
|
20250411,122200,267601410,12020,12075,12075,12010,122
|
|
20250411,122100,266133000,12080,12065,12080,12065,73
|
|
20250411,122000,265251200,12080,12080,12080,12080,6
|
|
20250411,121900,265178720,12060,12090,12090,12060,238
|
|
20250411,121800,262306460,12100,12100,12100,12100,0
|
|
20250411,121700,262306460,12100,12090,12100,12090,36
|
|
20250411,121600,261871210,12090,12090,12090,12090,66
|
|
20250411,121500,261073270,12080,12080,12080,12080,0
|
|
20250411,121400,261073270,12080,12085,12090,12080,186
|
|
20250411,121300,258825840,12080,12080,12080,12080,0
|
|
20250411,121200,258825840,12080,12080,12080,12080,0
|
|
20250411,121100,258825840,12080,12080,12085,12080,69
|
|
20250411,121000,257992300,12090,12090,12090,12090,0
|
|
20250411,120900,257992300,12090,12090,12090,12090,72
|
|
20250411,120800,257121820,12070,12090,12090,12070,8
|
|
20250411,120700,257025160,12090,12090,12090,12090,66
|
|
20250411,120600,256227220,12080,12080,12080,12080,0
|
|
20250411,120500,256227220,12080,12080,12080,12080,0
|
|
20250411,120400,256227220,12080,12080,12080,12060,177
|
|
20250411,120300,254091260,12080,12080,12080,12080,55
|
|
20250411,120200,253426860,12080,12080,12080,12080,66
|
|
20250411,120100,252629580,12080,12080,12080,12080,0
|
|
20250411,120000,252629580,12080,12080,12080,12080,0
|
|
20250411,115900,252629580,12080,12080,12080,12080,147
|
|
20250411,115800,250853820,12090,12050,12090,12050,11
|
|
20250411,115700,250720880,12080,12050,12080,12050,450
|
|
20250411,115600,245286680,12030,12030,12030,12030,0
|
|
20250411,115500,245286680,12030,12030,12030,12030,0
|
|
20250411,115400,245286680,12030,12030,12030,12030,297
|
|
20250411,115300,241713770,12040,12050,12050,12040,119
|
|
20250411,115200,240280460,12050,12050,12050,12050,10
|
|
20250411,115100,240159960,12040,12040,12040,12040,0
|
|
20250411,115000,240159960,12040,12040,12040,12040,2
|
|
20250411,114900,240135880,12040,12040,12040,12040,8
|
|
20250411,114800,240039560,12040,12040,12040,12040,2
|
|
20250411,114700,240015480,12020,12000,12020,11990,27
|
|
20250411,114600,239691670,12000,12050,12050,12000,40
|
|
20250411,114500,239210880,12050,12100,12100,12050,155
|
|
20250411,114400,237339830,12100,12090,12100,12040,101
|
|
20250411,114300,236122290,12120,12120,12120,12120,0
|
|
20250411,114200,236122290,12120,12150,12150,12110,264
|
|
20250411,114100,232922920,12150,12140,12150,12140,15
|
|
20250411,114000,232740810,12140,12145,12145,12140,97
|
|
20250411,113900,231563170,12150,12150,12150,12150,16
|
|
20250411,113800,231368770,12150,12140,12150,12140,173
|
|
20250411,113700,229267570,12140,12120,12140,12120,163
|
|
20250411,113600,227290320,12105,12100,12105,12100,264
|
|
20250411,113500,224095910,12100,12090,12100,12090,291
|
|
20250411,113400,220574830,12090,12090,12090,12090,145
|
|
20250411,113300,218821780,12090,12080,12090,12080,81
|
|
20250411,113200,217843170,12080,12080,12080,12080,7
|
|
20250411,113100,217758610,12080,12070,12080,12070,4
|
|
20250411,113000,217710310,12080,12080,12080,12080,65
|
|
20250411,112900,216925110,12080,12080,12080,12080,1
|
|
20250411,112800,216913030,12070,12050,12070,12050,154
|
|
20250411,112700,215056060,12050,12050,12050,12050,0
|
|
20250411,112600,215056060,12050,12050,12050,12050,66
|
|
20250411,112500,214260760,12040,12045,12045,12040,3
|
|
20250411,112400,214224630,12050,12050,12050,12045,4
|
|
20250411,112300,214176435,12040,12040,12040,12040,36
|
|
20250411,112200,213742995,12040,12040,12040,12040,0
|
|
20250411,112100,213742995,12040,12040,12040,12040,66
|
|
20250411,112000,212948355,12050,12050,12050,12050,0
|
|
20250411,111900,212948355,12050,12050,12050,12050,10
|
|
20250411,111800,212827855,12040,12040,12040,12040,65
|
|
20250411,111700,212045255,12020,12020,12020,12020,1
|
|
20250411,111600,212033235,12030,12060,12060,12030,297
|
|
20250411,111500,208458345,12060,12050,12070,12050,41
|
|
20250411,111400,207964175,12030,12030,12030,12030,1
|
|
20250411,111300,207952145,12030,12030,12030,12030,0
|
|
20250411,111200,207952145,12030,12030,12030,12030,0
|
|
20250411,111100,207952145,12030,12030,12030,12030,66
|
|
20250411,111000,207158165,12000,12000,12000,12000,3
|
|
20250411,110900,207122165,12030,12030,12030,12030,66
|
|
20250411,110800,206328185,12020,12030,12030,12020,44
|
|
20250411,110700,205799295,12060,12060,12060,12060,0
|
|
20250411,110600,205799295,12060,12060,12060,12060,65
|
|
20250411,110500,205015395,12060,12050,12060,12050,62
|
|
20250411,110400,204268275,12050,12050,12050,12050,107
|
|
20250411,110300,202978925,12030,12030,12030,12030,0
|
|
20250411,110200,202978925,12030,12030,12030,12030,0
|
|
20250411,110100,202978925,12030,12060,12060,12030,233
|
|
20250411,110000,200173985,12020,12040,12040,12020,60
|
|
20250411,105900,199451905,12060,12060,12060,12060,68
|
|
20250411,105800,198631825,12050,12050,12050,12050,30
|
|
20250411,105700,198270325,12040,12040,12040,12040,21
|
|
20250411,105600,198017485,12020,12020,12020,12020,0
|
|
20250411,105500,198017485,12020,12020,12020,12020,0
|
|
20250411,105400,198017485,12020,12020,12020,12020,12
|
|
20250411,105300,197873245,12020,12020,12020,12020,0
|
|
20250411,105200,197873245,12020,12020,12020,12020,66
|
|
20250411,105100,197079925,12000,12040,12040,12000,138
|
|
20250411,105000,195423295,12040,12040,12050,12040,37
|
|
20250411,104900,194977705,12040,12040,12040,12040,51
|
|
20250411,104800,194363665,12040,12040,12040,12040,0
|
|
20250411,104700,194363665,12040,12040,12040,12040,68
|
|
20250411,104600,193544945,12040,12040,12040,12040,7
|
|
20250411,104500,193460665,12040,12000,12050,12000,648
|
|
20250411,104400,185684125,12000,12000,12000,12000,9
|
|
20250411,104300,185576125,12000,12000,12000,12000,2
|
|
20250411,104200,185552125,11990,11990,11990,11990,4
|
|
20250411,104100,185504165,11990,12000,12000,11990,3
|
|
20250411,104000,185468185,11990,11990,12000,11990,260
|
|
20250411,103900,182349575,11990,11980,12000,11980,9
|
|
20250411,103800,182241635,11990,11980,11990,11970,11
|
|
20250411,103700,182109785,11980,11980,11980,11980,112
|
|
20250411,103600,180768025,11980,11980,11980,11980,1
|
|
20250411,103500,180756045,11980,11980,11980,11980,20
|
|
20250411,103400,180516445,11990,11990,11990,11990,0
|
|
20250411,103300,180516445,11990,11990,11990,11990,83
|
|
20250411,103200,179521275,11980,11980,11980,11980,0
|
|
20250411,103100,179521275,11980,11980,11980,11980,0
|
|
20250411,103000,179521275,11980,11980,11980,11980,66
|
|
20250411,102900,178730595,11950,11960,11960,11950,50
|
|
20250411,102800,178133085,11950,11970,11970,11950,70
|
|
20250411,102700,177295275,11980,11980,11980,11980,2
|
|
20250411,102600,177271315,11950,11950,11950,11950,1
|
|
20250411,102500,177259365,11950,11950,11950,11950,2
|
|
20250411,102400,177235465,11950,11950,11950,11950,0
|
|
20250411,102300,177235465,11950,11950,11950,11950,65
|
|
20250411,102200,176458715,11950,11950,11950,11950,65
|
|
20250411,102100,175681965,11950,11950,11950,11950,1
|
|
20250411,102000,175670015,11950,11950,11950,11950,0
|
|
20250411,101900,175670015,11950,11960,11960,11950,86
|
|
20250411,101800,174641655,11960,11960,11960,11960,1
|
|
20250411,101700,174629695,11950,11950,11950,11950,0
|
|
20250411,101600,174629695,11950,11950,11950,11950,45
|
|
20250411,101500,174091945,11920,11950,11950,11920,28
|
|
20250411,101400,173757465,11960,11960,11960,11960,22
|
|
20250411,101300,173494345,11960,11960,11960,11960,46
|
|
20250411,101200,172944185,11960,11950,11960,11950,3
|
|
20250411,101100,172908325,11960,11950,11960,11950,43
|
|
20250411,101000,172394445,11950,11960,11960,11950,19
|
|
20250411,100900,172167345,11960,11980,11980,11960,8
|
|
20250411,100800,172071645,11980,11950,11980,11950,116
|
|
20250411,100700,170683465,11950,11950,11950,11950,0
|
|
20250411,100600,170683465,11950,11950,11950,11950,1
|
|
20250411,100500,170671515,11920,11920,11920,11920,0
|
|
20250411,100400,170671515,11920,11910,11920,11910,180
|
|
20250411,100300,168527165,11940,11940,11940,11940,10
|
|
20250411,100200,168407765,11950,11980,11980,11950,202
|
|
20250411,100100,165989265,11990,12000,12000,11990,129
|
|
20250411,100000,164441895,11990,11990,11990,11990,1
|
|
20250411,095900,164429905,11990,11990,11990,11990,1
|
|
20250411,095800,164417915,11990,11990,11990,11990,1
|
|
20250411,095700,164405925,11990,11990,11990,11990,45
|
|
20250411,095600,163866375,11980,11980,11980,11980,6
|
|
20250411,095500,163794495,11970,11960,11970,11960,12
|
|
20250411,095400,163650905,12020,12050,12050,12020,232
|
|
20250411,095300,160860315,11940,12050,12090,11940,335
|
|
20250411,095200,156847715,12090,12050,12090,12040,72
|
|
20250411,095100,155980045,12040,12050,12070,12040,20
|
|
20250411,095000,155739145,12050,12050,12090,12050,44
|
|
20250411,094900,155208905,12050,12050,12090,12040,129
|
|
20250411,094800,153653125,12050,12050,12050,12040,3
|
|
20250411,094700,153616985,12040,12030,12040,12030,97
|
|
20250411,094600,152449205,12040,12040,12040,12040,2
|
|
20250411,094500,152425125,12050,12050,12050,12050,0
|
|
20250411,094400,152425125,12050,12030,12050,12000,535
|
|
20250411,094300,145995115,12030,12070,12100,12030,478
|
|
20250411,094200,140229405,12060,12050,12060,12050,354
|
|
20250411,094100,135962645,12050,12020,12050,12020,45
|
|
20250411,094000,135421615,12000,11980,12000,11980,431
|
|
20250411,093900,130254215,11960,11950,11960,11950,487
|
|
20250411,093800,124434465,11950,11940,11950,11940,185
|
|
20250411,093700,122225235,11930,11920,11930,11920,75
|
|
20250411,093600,121330585,11920,11940,11940,11920,108
|
|
20250411,093500,120041275,11940,11920,11940,11920,520
|
|
20250411,093400,113842225,11920,11920,11920,11920,0
|
|
20250411,093300,113842225,11920,11920,11930,11920,217
|
|
20250411,093200,111254115,11920,11890,11920,11890,103
|
|
20250411,093100,110027455,11890,11790,11890,11790,167
|
|
20250411,093000,108041925,11820,11860,11860,11780,188
|
|
20250411,092900,105816685,11850,11860,11890,11850,244
|
|
20250411,092800,102922755,11860,11840,11860,11840,345
|
|
20250411,092700,98835605,11840,11840,11840,11840,1
|
|
20250411,092600,98823765,11820,11800,11820,11780,358
|
|
20250411,092500,94599345,11800,11810,11810,11790,68
|
|
20250411,092400,93796930,11790,11790,11810,11780,474
|
|
20250411,092300,88210220,11820,11820,11820,11820,66
|
|
20250411,092200,87430100,11830,11820,11830,11820,3
|
|
20250411,092100,87394620,11810,11840,11840,11810,7
|
|
20250411,092000,87311850,11820,11820,11840,11820,70
|
|
20250411,091900,86484380,11840,11820,11840,11820,76
|
|
20250411,091800,85586040,11830,11790,11840,11790,97
|
|
20250411,091700,84440310,11790,11790,11790,11790,13
|
|
20250411,091600,84287040,11810,11820,11840,11810,37
|
|
20250411,091500,83849520,11810,11810,11810,11810,84
|
|
20250411,091400,82857480,11810,11800,11820,11800,79
|
|
20250411,091300,81925160,11780,11750,11810,11750,211
|
|
20250411,091200,79442670,11750,11750,11780,11750,13
|
|
20250411,091100,79289790,11760,11760,11820,11720,758
|
|
20250411,091000,70393240,11800,11750,11850,11750,91
|
|
20250411,090900,69318340,11740,11810,11810,11720,18
|
|
20250411,090800,69106480,11830,11830,11830,11830,65
|
|
20250411,090700,68337530,11670,11670,11670,11670,200
|
|
20250411,090600,66003530,11820,11670,11820,11670,99
|
|
20250411,090500,64838300,11720,11650,11720,11650,1899
|
|
20250411,090400,42590350,11650,11720,11720,11650,674
|
|
20250411,090300,34728890,11720,11720,11720,11610,1805
|
|
20250411,090200,13610840,11720,11810,11810,11710,381
|
|
20250411,090100,9139000,11900,11710,11920,11710,184
|
|
20250411,090000,6948650,11690,12020,12020,11680,579
|