691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,202800,177006070,11710,11710,11710,11710,1444
|
|
20250416,202700,177006070,11710,11710,11710,11710,0
|
|
20250416,202600,177006070,11710,11710,11710,11710,0
|
|
20250416,202500,177006070,11710,11710,11710,11710,0
|
|
20250416,202400,177006070,11710,11710,11710,11710,0
|
|
20250416,202300,177006070,11710,11710,11710,11710,0
|
|
20250416,202200,177006070,11710,11710,11710,11710,0
|
|
20250416,202100,177006070,11710,11710,11710,11710,0
|
|
20250416,202000,177006070,11710,11710,11710,11710,0
|
|
20250416,201900,177006070,11710,11710,11710,11710,0
|
|
20250416,201800,177006070,11710,11710,11710,11710,0
|
|
20250416,201700,177006070,11710,11710,11710,11710,0
|
|
20250416,201600,177006070,11710,11710,11710,11710,0
|
|
20250416,201500,177006070,11710,11710,11710,11710,0
|
|
20250416,201400,177006070,11710,11710,11710,11710,0
|
|
20250416,201300,177006070,11710,11710,11710,11710,0
|
|
20250416,201200,177006070,11710,11710,11710,11710,0
|
|
20250416,201100,177006070,11710,11710,11710,11710,0
|
|
20250416,201000,177006070,11710,11710,11710,11710,0
|
|
20250416,200900,177006070,11710,11710,11710,11710,0
|
|
20250416,200800,177006070,11710,11710,11710,11710,0
|
|
20250416,200700,177006070,11710,11710,11710,11710,0
|
|
20250416,200600,177006070,11710,11710,11710,11710,0
|
|
20250416,200500,177006070,11710,11710,11710,11710,0
|
|
20250416,200400,177006070,11710,11710,11710,11710,0
|
|
20250416,200300,177006070,11710,11710,11710,11710,0
|
|
20250416,200200,177006070,11710,11710,11710,11710,0
|
|
20250416,200100,177006070,11710,11710,11710,11710,0
|
|
20250416,200000,177006070,11710,11710,11710,11710,0
|
|
20250416,195900,177006070,11710,11710,11710,11710,0
|
|
20250416,195800,177006070,11710,11710,11710,11710,1444
|
|
20250416,195700,177006070,11710,11710,11710,11710,0
|
|
20250416,195600,177006070,11710,11710,11710,11710,0
|
|
20250416,195500,177006070,11710,11710,11710,11710,0
|
|
20250416,195400,177006070,11710,11710,11710,11710,0
|
|
20250416,195300,177006070,11710,11710,11710,11710,0
|
|
20250416,195200,177006070,11710,11710,11710,11710,0
|
|
20250416,195100,177006070,11710,11710,11710,11710,0
|
|
20250416,195000,177006070,11710,11710,11710,11710,0
|
|
20250416,194900,177006070,11710,11710,11710,11710,0
|
|
20250416,194800,177006070,11710,11710,11710,11710,0
|
|
20250416,194700,177006070,11710,11710,11710,11710,0
|
|
20250416,194600,177006070,11710,11710,11710,11710,0
|
|
20250416,194500,177006070,11710,11710,11710,11710,0
|
|
20250416,194400,177006070,11710,11710,11710,11710,0
|
|
20250416,194300,177006070,11710,11710,11710,11710,0
|
|
20250416,194200,177006070,11710,11710,11710,11710,0
|
|
20250416,194100,177006070,11710,11710,11710,11710,0
|
|
20250416,194000,177006070,11710,11710,11710,11710,0
|
|
20250416,193900,177006070,11710,11710,11710,11710,0
|
|
20250416,193800,177006070,11710,11710,11710,11710,0
|
|
20250416,193700,177006070,11710,11710,11710,11710,0
|
|
20250416,193600,177006070,11710,11710,11710,11710,0
|
|
20250416,193500,177006070,11710,11710,11710,11710,0
|
|
20250416,193400,177006070,11710,11710,11710,11710,0
|
|
20250416,193300,177006070,11710,11710,11710,11710,0
|
|
20250416,193200,177006070,11710,11710,11710,11710,0
|
|
20250416,193100,177006070,11710,11710,11710,11710,0
|
|
20250416,193000,177006070,11710,11710,11710,11710,0
|
|
20250416,192900,177006070,11710,11710,11710,11710,0
|
|
20250416,192800,177006070,11710,11710,11710,11710,1444
|
|
20250416,192700,177006070,11710,11710,11710,11710,0
|
|
20250416,192600,177006070,11710,11710,11710,11710,0
|
|
20250416,192500,177006070,11710,11710,11710,11710,0
|
|
20250416,192400,177006070,11710,11710,11710,11710,0
|
|
20250416,192300,177006070,11710,11710,11710,11710,0
|
|
20250416,192200,177006070,11710,11710,11710,11710,0
|
|
20250416,192100,177006070,11710,11710,11710,11710,0
|
|
20250416,192000,177006070,11710,11710,11710,11710,0
|
|
20250416,191900,177006070,11710,11710,11710,11710,0
|
|
20250416,191800,177006070,11710,11710,11710,11710,0
|
|
20250416,191700,177006070,11710,11710,11710,11710,0
|
|
20250416,191600,177006070,11710,11710,11710,11710,0
|
|
20250416,191500,177006070,11710,11710,11710,11710,0
|
|
20250416,191400,177006070,11710,11710,11710,11710,0
|
|
20250416,191300,177006070,11710,11710,11710,11710,0
|
|
20250416,191200,177006070,11710,11710,11710,11710,0
|
|
20250416,191100,177006070,11710,11710,11710,11710,0
|
|
20250416,191000,177006070,11710,11710,11710,11710,0
|
|
20250416,190900,177006070,11710,11710,11710,11710,0
|
|
20250416,190800,177006070,11710,11710,11710,11710,0
|
|
20250416,190700,177006070,11710,11710,11710,11710,0
|
|
20250416,190600,177006070,11710,11710,11710,11710,0
|
|
20250416,190500,177006070,11710,11710,11710,11710,0
|
|
20250416,190400,177006070,11710,11710,11710,11710,0
|
|
20250416,190300,177006070,11710,11710,11710,11710,0
|
|
20250416,190200,177006070,11710,11710,11710,11710,0
|
|
20250416,190100,177006070,11710,11710,11710,11710,0
|
|
20250416,190000,177006070,11710,11710,11710,11710,0
|
|
20250416,185900,177006070,11710,11710,11710,11710,0
|
|
20250416,185800,177006070,11710,11710,11710,11710,1444
|
|
20250416,185700,177006070,11710,11710,11710,11710,0
|
|
20250416,185600,177006070,11710,11710,11710,11710,0
|
|
20250416,185500,177006070,11710,11710,11710,11710,0
|
|
20250416,185400,177006070,11710,11710,11710,11710,0
|
|
20250416,185300,177006070,11710,11710,11710,11710,0
|
|
20250416,185200,177006070,11710,11710,11710,11710,0
|
|
20250416,185100,177006070,11710,11710,11710,11710,0
|
|
20250416,185000,177006070,11710,11710,11710,11710,0
|
|
20250416,184900,177006070,11710,11710,11710,11710,0
|
|
20250416,184800,177006070,11710,11710,11710,11710,0
|
|
20250416,184700,177006070,11710,11710,11710,11710,0
|
|
20250416,184600,177006070,11710,11710,11710,11710,0
|
|
20250416,184500,177006070,11710,11710,11710,11710,0
|
|
20250416,184400,177006070,11710,11710,11710,11710,0
|
|
20250416,184300,177006070,11710,11710,11710,11710,0
|
|
20250416,184200,177006070,11710,11710,11710,11710,0
|
|
20250416,184100,177006070,11710,11710,11710,11710,0
|
|
20250416,184000,177006070,11710,11710,11710,11710,0
|
|
20250416,183900,177006070,11710,11710,11710,11710,0
|
|
20250416,183800,177006070,11710,11710,11710,11710,0
|
|
20250416,183700,177006070,11710,11710,11710,11710,0
|
|
20250416,183600,177006070,11710,11710,11710,11710,0
|
|
20250416,183500,177006070,11710,11710,11710,11710,0
|
|
20250416,183400,177006070,11710,11710,11710,11710,0
|
|
20250416,183300,177006070,11710,11710,11710,11710,0
|
|
20250416,183200,177006070,11710,11710,11710,11710,0
|
|
20250416,183100,177006070,11710,11710,11710,11710,0
|
|
20250416,183000,177006070,11710,11710,11710,11710,0
|
|
20250416,182900,177006070,11710,11710,11710,11710,0
|
|
20250416,182800,177006070,11710,11710,11710,11710,1444
|
|
20250416,182700,177006070,11710,11710,11710,11710,0
|
|
20250416,182600,177006070,11710,11710,11710,11710,0
|
|
20250416,182500,177006070,11710,11710,11710,11710,0
|
|
20250416,182400,177006070,11710,11710,11710,11710,0
|
|
20250416,182300,177006070,11710,11710,11710,11710,0
|
|
20250416,182200,177006070,11710,11710,11710,11710,0
|
|
20250416,182100,177006070,11710,11710,11710,11710,0
|
|
20250416,182000,177006070,11710,11710,11710,11710,0
|
|
20250416,181900,177006070,11710,11710,11710,11710,0
|
|
20250416,181800,177006070,11710,11710,11710,11710,0
|
|
20250416,181700,177006070,11710,11710,11710,11710,0
|
|
20250416,181600,177006070,11710,11710,11710,11710,0
|
|
20250416,181500,177006070,11710,11710,11710,11710,0
|
|
20250416,181400,177006070,11710,11710,11710,11710,0
|
|
20250416,181300,177006070,11710,11710,11710,11710,0
|
|
20250416,181200,177006070,11710,11710,11710,11710,0
|
|
20250416,181100,177006070,11710,11710,11710,11710,0
|
|
20250416,181000,177006070,11710,11710,11710,11710,0
|
|
20250416,180900,177006070,11710,11710,11710,11710,0
|
|
20250416,180800,177006070,11710,11710,11710,11710,0
|
|
20250416,180700,177006070,11710,11710,11710,11710,0
|
|
20250416,180600,177006070,11710,11710,11710,11710,0
|
|
20250416,180500,177006070,11710,11710,11710,11710,0
|
|
20250416,180400,177006070,11710,11710,11710,11710,0
|
|
20250416,180300,177006070,11710,11710,11710,11710,0
|
|
20250416,180200,177006070,11710,11710,11710,11710,0
|
|
20250416,180100,177006070,11710,11710,11710,11710,0
|
|
20250416,180000,177006070,11710,11710,11710,11710,0
|
|
20250416,175900,177006070,11710,11710,11710,11710,0
|
|
20250416,175800,177006070,11710,11710,11710,11710,1444
|
|
20250416,175700,177006070,11710,11710,11710,11710,0
|
|
20250416,175600,177006070,11710,11710,11710,11710,0
|
|
20250416,175500,177006070,11710,11710,11710,11710,0
|
|
20250416,175400,177006070,11710,11710,11710,11710,0
|
|
20250416,175300,177006070,11710,11710,11710,11710,0
|
|
20250416,175200,177006070,11710,11710,11710,11710,0
|
|
20250416,175100,177006070,11710,11710,11710,11710,0
|
|
20250416,175000,177006070,11710,11710,11710,11710,0
|
|
20250416,174900,177006070,11710,11710,11710,11710,0
|
|
20250416,174800,177006070,11710,11710,11710,11710,0
|
|
20250416,174700,177006070,11710,11710,11710,11710,0
|
|
20250416,174600,177006070,11710,11710,11710,11710,0
|
|
20250416,174500,177006070,11710,11710,11710,11710,0
|
|
20250416,174400,177006070,11710,11710,11710,11710,0
|
|
20250416,174300,177006070,11710,11710,11710,11710,0
|
|
20250416,174200,177006070,11710,11710,11710,11710,0
|
|
20250416,174100,177006070,11710,11710,11710,11710,0
|
|
20250416,174000,177006070,11710,11710,11710,11710,0
|
|
20250416,173900,177006070,11710,11710,11710,11710,0
|
|
20250416,173800,177006070,11710,11710,11710,11710,0
|
|
20250416,173700,177006070,11710,11710,11710,11710,0
|
|
20250416,173600,177006070,11710,11710,11710,11710,0
|
|
20250416,173500,177006070,11710,11710,11710,11710,0
|
|
20250416,173400,177006070,11710,11710,11710,11710,0
|
|
20250416,173300,177006070,11710,11710,11710,11710,0
|
|
20250416,173200,177006070,11710,11710,11710,11710,0
|
|
20250416,173100,177006070,11710,11710,11710,11710,0
|
|
20250416,173000,177006070,11710,11710,11710,11710,0
|
|
20250416,172900,177006070,11710,11710,11710,11710,0
|
|
20250416,172800,177006070,11710,11710,11710,11710,1444
|
|
20250416,172700,177006070,11710,11710,11710,11710,0
|
|
20250416,172600,177006070,11710,11710,11710,11710,0
|
|
20250416,172500,177006070,11710,11710,11710,11710,0
|
|
20250416,172400,177006070,11710,11710,11710,11710,0
|
|
20250416,172300,177006070,11710,11710,11710,11710,0
|
|
20250416,172200,177006070,11710,11710,11710,11710,0
|
|
20250416,172100,177006070,11710,11710,11710,11710,0
|
|
20250416,172000,177006070,11710,11710,11710,11710,0
|
|
20250416,171900,177006070,11710,11710,11710,11710,0
|
|
20250416,171800,177006070,11710,11710,11710,11710,0
|
|
20250416,171700,177006070,11710,11710,11710,11710,0
|
|
20250416,171600,177006070,11710,11710,11710,11710,0
|
|
20250416,171500,177006070,11710,11710,11710,11710,0
|
|
20250416,171400,177006070,11710,11710,11710,11710,0
|
|
20250416,171300,177006070,11710,11710,11710,11710,0
|
|
20250416,171200,177006070,11710,11710,11710,11710,0
|
|
20250416,171100,177006070,11710,11710,11710,11710,0
|
|
20250416,171000,177006070,11710,11710,11710,11710,0
|
|
20250416,170900,177006070,11710,11710,11710,11710,0
|
|
20250416,170800,177006070,11710,11710,11710,11710,0
|
|
20250416,170700,177006070,11710,11710,11710,11710,0
|
|
20250416,170600,177006070,11710,11710,11710,11710,0
|
|
20250416,170500,177006070,11710,11710,11710,11710,0
|
|
20250416,170400,177006070,11710,11710,11710,11710,0
|
|
20250416,170300,177006070,11710,11710,11710,11710,0
|
|
20250416,170200,177006070,11710,11710,11710,11710,0
|
|
20250416,170100,177006070,11710,11710,11710,11710,0
|
|
20250416,170000,177006070,11710,11710,11710,11710,0
|
|
20250416,165900,177006070,11710,11710,11710,11710,0
|
|
20250416,165800,177006070,11710,11710,11710,11710,1444
|
|
20250416,165700,177006070,11710,11710,11710,11710,0
|
|
20250416,165600,177006070,11710,11710,11710,11710,0
|
|
20250416,165500,177006070,11710,11710,11710,11710,0
|
|
20250416,165400,177006070,11710,11710,11710,11710,0
|
|
20250416,165300,177006070,11710,11710,11710,11710,0
|
|
20250416,165200,177006070,11710,11710,11710,11710,0
|
|
20250416,165100,177006070,11710,11710,11710,11710,0
|
|
20250416,165000,177006070,11710,11710,11710,11710,0
|
|
20250416,164900,177006070,11710,11710,11710,11710,0
|
|
20250416,164800,177006070,11710,11710,11710,11710,0
|
|
20250416,164700,177006070,11710,11710,11710,11710,0
|
|
20250416,164600,177006070,11710,11710,11710,11710,0
|
|
20250416,164500,177006070,11710,11710,11710,11710,0
|
|
20250416,164400,177006070,11710,11710,11710,11710,0
|
|
20250416,164300,177006070,11710,11710,11710,11710,0
|
|
20250416,164200,177006070,11710,11710,11710,11710,0
|
|
20250416,164100,177006070,11710,11710,11710,11710,0
|
|
20250416,164000,177006070,11710,11710,11710,11710,0
|
|
20250416,163900,177006070,11710,11710,11710,11710,0
|
|
20250416,163800,177006070,11710,11710,11710,11710,0
|
|
20250416,163700,177006070,11710,11710,11710,11710,0
|
|
20250416,163600,177006070,11710,11710,11710,11710,0
|
|
20250416,163500,177006070,11710,11710,11710,11710,0
|
|
20250416,163400,177006070,11710,11710,11710,11710,0
|
|
20250416,163300,177006070,11710,11710,11710,11710,0
|
|
20250416,163200,177006070,11710,11710,11710,11710,0
|
|
20250416,163100,177006070,11710,11710,11710,11710,0
|
|
20250416,163000,177006070,11710,11710,11710,11710,0
|
|
20250416,162900,177006070,11710,11710,11710,11710,0
|
|
20250416,162800,177006070,11710,11710,11710,11710,1444
|
|
20250416,162700,177006070,11710,11710,11710,11710,0
|
|
20250416,162600,177006070,11710,11710,11710,11710,0
|
|
20250416,162500,177006070,11710,11710,11710,11710,0
|
|
20250416,162400,177006070,11710,11710,11710,11710,0
|
|
20250416,162300,177006070,11710,11710,11710,11710,0
|
|
20250416,162200,177006070,11710,11710,11710,11710,0
|
|
20250416,162100,177006070,11710,11710,11710,11710,0
|
|
20250416,162000,177006070,11710,11710,11710,11710,0
|
|
20250416,161900,177006070,11710,11710,11710,11710,0
|
|
20250416,161800,177006070,11710,11710,11710,11710,0
|
|
20250416,161700,177006070,11710,11710,11710,11710,0
|
|
20250416,161600,177006070,11710,11710,11710,11710,0
|
|
20250416,161500,177006070,11710,11710,11710,11710,0
|
|
20250416,161400,177006070,11710,11710,11710,11710,0
|
|
20250416,161300,177006070,11710,11710,11710,11710,0
|
|
20250416,161200,177006070,11710,11710,11710,11710,0
|
|
20250416,161100,177006070,11710,11710,11710,11710,0
|
|
20250416,161000,177006070,11710,11710,11710,11710,0
|
|
20250416,160900,177006070,11710,11710,11710,11710,0
|
|
20250416,160800,177006070,11710,11710,11710,11710,0
|
|
20250416,160700,177006070,11710,11710,11710,11710,0
|
|
20250416,160600,177006070,11710,11710,11710,11710,0
|
|
20250416,160500,177006070,11710,11710,11710,11710,0
|
|
20250416,160400,177006070,11710,11710,11710,11710,0
|
|
20250416,160300,177006070,11710,11710,11710,11710,0
|
|
20250416,160200,177006070,11710,11710,11710,11710,0
|
|
20250416,160100,177006070,11710,11710,11710,11710,0
|
|
20250416,160000,177006070,11710,11710,11710,11710,0
|
|
20250416,155900,177006070,11710,11710,11710,11710,0
|
|
20250416,155800,177006070,11710,11710,11710,11710,1444
|
|
20250416,155700,177006070,11710,11710,11710,11710,0
|
|
20250416,155600,177006070,11710,11710,11710,11710,0
|
|
20250416,155500,177006070,11710,11710,11710,11710,0
|
|
20250416,155400,177006070,11710,11710,11710,11710,0
|
|
20250416,155300,177006070,11710,11710,11710,11710,0
|
|
20250416,155200,177006070,11710,11710,11710,11710,0
|
|
20250416,155100,177006070,11710,11710,11710,11710,0
|
|
20250416,155000,177006070,11710,11710,11710,11710,0
|
|
20250416,154900,177006070,11710,11710,11710,11710,0
|
|
20250416,154800,177006070,11710,11710,11710,11710,0
|
|
20250416,154700,177006070,11710,11710,11710,11710,0
|
|
20250416,154600,177006070,11710,11710,11710,11710,0
|
|
20250416,154500,177006070,11710,11710,11710,11710,0
|
|
20250416,154400,177006070,11710,11710,11710,11710,0
|
|
20250416,154300,177006070,11710,11710,11710,11710,0
|
|
20250416,154200,177006070,11710,11710,11710,11710,0
|
|
20250416,154100,177006070,11710,11710,11710,11710,0
|
|
20250416,154000,177006070,11710,11710,11710,11710,0
|
|
20250416,153900,177006070,11710,11710,11710,11710,0
|
|
20250416,153800,177006070,11710,11710,11710,11710,0
|
|
20250416,153700,177006070,11710,11710,11710,11710,0
|
|
20250416,153600,177006070,11710,11710,11710,11710,0
|
|
20250416,153500,177006070,11710,11710,11710,11710,0
|
|
20250416,153400,177006070,11710,11710,11710,11710,0
|
|
20250416,153300,177006070,11710,11710,11710,11710,0
|
|
20250416,153200,177006070,11710,11710,11710,11710,0
|
|
20250416,153100,177006070,11710,11710,11710,11710,0
|
|
20250416,153000,177006070,11710,11710,11710,11710,1444
|
|
20250416,152900,160096830,11790,11790,11790,11790,0
|
|
20250416,152800,160096830,11790,11790,11790,11790,0
|
|
20250416,152700,160096830,11790,11790,11790,11790,0
|
|
20250416,152600,160096830,11790,11790,11790,11790,0
|
|
20250416,152500,160096830,11790,11790,11790,11790,0
|
|
20250416,152400,160096830,11790,11790,11790,11790,0
|
|
20250416,152300,160096830,11790,11790,11790,11790,0
|
|
20250416,152200,160096830,11790,11790,11790,11790,0
|
|
20250416,152100,160096830,11790,11790,11790,11790,0
|
|
20250416,152000,160096830,11790,11790,11790,11790,0
|
|
20250416,151900,160096830,11790,11790,11790,11790,17
|
|
20250416,151800,159896400,11790,11790,11790,11790,11
|
|
20250416,151700,159766710,11780,11780,11780,11780,2
|
|
20250416,151600,159743150,11780,11810,11810,11780,11
|
|
20250416,151500,159613540,11760,11760,11840,11750,165
|
|
20250416,151400,157672870,11760,11760,11760,11750,236
|
|
20250416,151300,154897670,11770,11770,11770,11770,28
|
|
20250416,151200,154568110,11840,11800,11840,11800,19
|
|
20250416,151100,154343670,11770,11770,11770,11770,0
|
|
20250416,151000,154343670,11770,11770,11770,11770,13
|
|
20250416,150900,154190660,11770,11770,11770,11770,0
|
|
20250416,150800,154190660,11770,11770,11770,11770,1
|
|
20250416,150700,154178890,11800,11800,11800,11800,0
|
|
20250416,150600,154178890,11800,11800,11800,11800,0
|
|
20250416,150500,154178890,11800,11800,11800,11800,0
|
|
20250416,150400,154178890,11800,11800,11800,11800,8
|
|
20250416,150300,154084490,11770,11770,11770,11770,0
|
|
20250416,150200,154084490,11770,11770,11770,11770,1
|
|
20250416,150100,154072720,11770,11770,11770,11770,0
|
|
20250416,150000,154072720,11770,11770,11770,11770,1
|
|
20250416,145900,154060950,11740,11740,11740,11740,0
|
|
20250416,145800,154060950,11740,11740,11740,11740,0
|
|
20250416,145700,154060950,11740,11740,11740,11740,0
|
|
20250416,145600,154060950,11740,11740,11740,11740,9
|
|
20250416,145500,153955290,11740,11740,11740,11740,0
|
|
20250416,145400,153955290,11740,11740,11740,11740,139
|
|
20250416,145300,152323430,11720,11720,11720,11720,0
|
|
20250416,145200,152323430,11720,11720,11720,11720,0
|
|
20250416,145100,152323430,11720,11720,11720,11720,0
|
|
20250416,145000,152323430,11720,11740,11750,11720,471
|
|
20250416,144900,146794880,11750,11750,11750,11750,0
|
|
20250416,144800,146794880,11750,11750,11750,11750,0
|
|
20250416,144700,146794880,11750,11750,11750,11750,0
|
|
20250416,144600,146794880,11750,11750,11750,11750,0
|
|
20250416,144500,146794880,11750,11750,11750,11750,0
|
|
20250416,144400,146794880,11750,11750,11750,11750,57
|
|
20250416,144300,146125130,11720,11720,11720,11720,0
|
|
20250416,144200,146125130,11720,11720,11720,11720,0
|
|
20250416,144100,146125130,11720,11720,11720,11720,168
|
|
20250416,144000,144156170,11720,11720,11720,11720,0
|
|
20250416,143900,144156170,11720,11720,11720,11720,0
|
|
20250416,143800,144156170,11720,11720,11720,11720,0
|
|
20250416,143700,144156170,11720,11720,11720,11720,20
|
|
20250416,143600,143921770,11710,11720,11720,11710,170
|
|
20250416,143500,141931060,11720,11760,11760,11720,227
|
|
20250416,143400,139264780,11770,11770,11770,11770,0
|
|
20250416,143300,139264780,11770,11760,11770,11760,174
|
|
20250416,143200,137217160,11760,11760,11760,11760,3
|
|
20250416,143100,137181880,11780,11780,11780,11780,0
|
|
20250416,143000,137181880,11780,11780,11780,11780,0
|
|
20250416,142900,137181880,11780,11780,11780,11780,0
|
|
20250416,142800,137181880,11780,11780,11780,11780,0
|
|
20250416,142700,137181880,11780,11790,11790,11780,158
|
|
20250416,142600,135320020,11790,11790,11790,11790,0
|
|
20250416,142500,135320020,11790,11790,11790,11790,20
|
|
20250416,142400,135084220,11790,11790,11790,11790,2
|
|
20250416,142300,135060640,11790,11790,11790,11790,99
|
|
20250416,142200,133893430,11800,11800,11800,11800,169
|
|
20250416,142100,131899230,11780,11780,11780,11780,0
|
|
20250416,142000,131899230,11780,11780,11780,11780,0
|
|
20250416,141900,131899230,11780,11780,11780,11780,1
|
|
20250416,141800,131887450,11780,11780,11780,11780,2
|
|
20250416,141700,131863890,11780,11780,11780,11780,2
|
|
20250416,141600,131840330,11740,11780,11780,11730,1656
|
|
20250416,141500,112366000,11790,11790,11790,11790,168
|
|
20250416,141400,110385280,11790,11790,11790,11790,0
|
|
20250416,141300,110385280,11790,11790,11790,11790,0
|
|
20250416,141200,110385280,11790,11800,11800,11790,104
|
|
20250416,141100,109158340,11800,11810,11810,11800,122
|
|
20250416,141000,107717530,11800,11800,11800,11800,12
|
|
20250416,140900,107575930,11820,11810,11820,11810,266
|
|
20250416,140800,104432190,11820,11840,11840,11820,114
|
|
20250416,140700,103083390,11840,11840,11840,11840,0
|
|
20250416,140600,103083390,11840,11850,11850,11840,284
|
|
20250416,140500,99718390,11880,11880,11880,11880,0
|
|
20250416,140400,99718390,11880,11880,11880,11880,0
|
|
20250416,140300,99718390,11880,11880,11880,11880,0
|
|
20250416,140200,99718390,11880,11880,11880,11880,0
|
|
20250416,140100,99718390,11880,11880,11880,11880,57
|
|
20250416,140000,99041230,11850,11850,11850,11850,0
|
|
20250416,135900,99041230,11850,11850,11850,11850,0
|
|
20250416,135800,99041230,11850,11850,11850,11850,0
|
|
20250416,135700,99041230,11850,11850,11850,11850,0
|
|
20250416,135600,99041230,11850,11850,11850,11850,0
|
|
20250416,135500,99041230,11850,11850,11850,11850,0
|
|
20250416,135400,99041230,11850,11850,11850,11850,0
|
|
20250416,135300,99041230,11850,11850,11850,11850,2
|
|
20250416,135200,99017530,11870,11880,11880,11870,300
|
|
20250416,135100,95455110,11890,11890,11890,11890,0
|
|
20250416,135000,95455110,11890,11890,11890,11890,0
|
|
20250416,134900,95455110,11890,11890,11890,11890,4
|
|
20250416,134800,95407550,11880,11880,11880,11880,0
|
|
20250416,134700,95407550,11880,11880,11880,11880,0
|
|
20250416,134600,95407550,11880,11880,11880,11880,58
|
|
20250416,134500,94718510,11880,11880,11880,11880,1
|
|
20250416,134400,94706630,11860,11860,11860,11860,0
|
|
20250416,134300,94706630,11860,11860,11860,11860,0
|
|
20250416,134200,94706630,11860,11860,11860,11860,0
|
|
20250416,134100,94706630,11860,11860,11860,11860,0
|
|
20250416,134000,94706630,11860,11860,11860,11860,9
|
|
20250416,133900,94599890,11860,11860,11860,11860,0
|
|
20250416,133800,94599890,11860,11860,11860,11860,1
|
|
20250416,133700,94588030,11880,11880,11880,11880,0
|
|
20250416,133600,94588030,11880,11880,11880,11880,0
|
|
20250416,133500,94588030,11880,11880,11880,11880,0
|
|
20250416,133400,94588030,11880,11880,11880,11880,0
|
|
20250416,133300,94588030,11880,11880,11880,11880,0
|
|
20250416,133200,94588030,11880,11880,11880,11880,2
|
|
20250416,133100,94564270,11880,11880,11880,11880,0
|
|
20250416,133000,94564270,11880,11880,11880,11880,0
|
|
20250416,132900,94564270,11880,11880,11880,11880,0
|
|
20250416,132800,94564270,11880,11880,11880,11880,0
|
|
20250416,132700,94564270,11880,11880,11880,11880,0
|
|
20250416,132600,94564270,11880,11880,11880,11880,67
|
|
20250416,132500,93768310,11880,11880,11880,11880,0
|
|
20250416,132400,93768310,11880,11880,11880,11880,0
|
|
20250416,132300,93768310,11880,11880,11880,11880,0
|
|
20250416,132200,93768310,11880,11880,11880,11880,0
|
|
20250416,132100,93768310,11880,11880,11880,11880,2
|
|
20250416,132000,93744550,11880,11880,11880,11880,74
|
|
20250416,131900,92865430,11880,11880,11880,11880,0
|
|
20250416,131800,92865430,11880,11880,11880,11880,0
|
|
20250416,131700,92865430,11880,11880,11880,11880,1
|
|
20250416,131600,92853550,11850,11850,11850,11850,1
|
|
20250416,131500,92841700,11850,11850,11850,11850,10
|
|
20250416,131400,92723200,11850,11850,11850,11850,0
|
|
20250416,131300,92723200,11850,11850,11850,11850,0
|
|
20250416,131200,92723200,11850,11850,11850,11850,1
|
|
20250416,131100,92711350,11870,11870,11870,11870,0
|
|
20250416,131000,92711350,11870,11870,11870,11870,0
|
|
20250416,130900,92711350,11870,11870,11870,11870,0
|
|
20250416,130800,92711350,11870,11870,11870,11870,0
|
|
20250416,130700,92711350,11870,11870,11870,11870,0
|
|
20250416,130600,92711350,11870,11870,11870,11870,6
|
|
20250416,130500,92640130,11840,11840,11840,11840,0
|
|
20250416,130400,92640130,11840,11840,11840,11840,0
|
|
20250416,130300,92640130,11840,11840,11840,11840,0
|
|
20250416,130200,92640130,11840,11840,11840,11840,199
|
|
20250416,130100,90283970,11840,11840,11840,11840,226
|
|
20250416,130000,87608130,11840,11840,11840,11840,4
|
|
20250416,125900,87560770,11840,11870,11870,11840,7
|
|
20250416,125800,87477770,11850,11850,11850,11850,37
|
|
20250416,125700,87039320,11850,11850,11850,11850,7
|
|
20250416,125600,86956370,11850,11850,11850,11850,3
|
|
20250416,125500,86920820,11850,11850,11850,11850,7
|
|
20250416,125400,86837870,11850,11850,11850,11850,7
|
|
20250416,125300,86754920,11850,11850,11850,11850,6
|
|
20250416,125200,86683820,11850,11850,11850,11850,4
|
|
20250416,125100,86636420,11850,11850,11850,11850,17
|
|
20250416,125000,86434970,11850,11850,11850,11850,6
|
|
20250416,124900,86363870,11850,11850,11850,11850,4
|
|
20250416,124800,86316470,11850,11850,11850,11850,6
|
|
20250416,124700,86245370,11850,11850,11850,11850,7
|
|
20250416,124600,86162420,11850,11850,11850,11850,7
|
|
20250416,124500,86079470,11850,11850,11850,11850,3
|
|
20250416,124400,86043920,11850,11850,11850,11850,17
|
|
20250416,124300,85842470,11850,11850,11850,11850,7
|
|
20250416,124200,85759520,11850,11850,11850,11850,7
|
|
20250416,124100,85676570,11850,11850,11850,11850,3
|
|
20250416,124000,85641020,11850,11850,11850,11850,7
|
|
20250416,123900,85558070,11850,11850,11850,11850,6
|
|
20250416,123800,85486970,11850,11860,11860,11850,4
|
|
20250416,123700,85439550,11860,11850,11860,11850,7
|
|
20250416,123600,85356570,11850,11850,11850,11850,6
|
|
20250416,123500,85285470,11850,11850,11850,11850,7
|
|
20250416,123400,85202520,11850,11850,11850,11850,3
|
|
20250416,123300,85166970,11850,11850,11850,11850,7
|
|
20250416,123200,85084020,11850,11850,11850,11850,7
|
|
20250416,123100,85001070,11850,11850,11850,11850,7
|
|
20250416,123000,84918120,11850,11850,11850,11850,3
|
|
20250416,122900,84882570,11850,11850,11850,11850,7
|
|
20250416,122800,84799620,11850,11850,11850,11850,7
|
|
20250416,122700,84716670,11910,11850,11910,11850,11
|
|
20250416,122600,84585840,11850,11850,11850,11850,7
|
|
20250416,122500,84502890,11850,11850,11850,11850,7
|
|
20250416,122400,84419940,11850,11850,11850,11850,6
|
|
20250416,122300,84348840,11850,11850,11850,11850,4
|
|
20250416,122200,84301440,11850,11850,11850,11850,6
|
|
20250416,122100,84230340,11850,11850,11850,11850,7
|
|
20250416,122000,84147390,11850,11850,11850,11850,4
|
|
20250416,121900,84099990,11850,11850,11850,11850,6
|
|
20250416,121800,84028890,11850,11850,11850,11850,7
|
|
20250416,121700,83945940,11850,11850,11850,11850,7
|
|
20250416,121600,83862990,11850,11850,11850,11850,3
|
|
20250416,121500,83827440,11850,11850,11850,11850,7
|
|
20250416,121400,83744490,11850,11850,11850,11850,7
|
|
20250416,121300,83661540,11850,11850,11850,11850,6
|
|
20250416,121200,83590440,11850,11850,11850,11850,4
|
|
20250416,121100,83543040,11850,11850,11850,11850,7
|
|
20250416,121000,83460090,11850,11850,11850,11850,6
|
|
20250416,120900,83388990,11850,11850,11850,11850,6
|
|
20250416,120800,83317890,11850,11850,11860,11850,175
|
|
20250416,120700,81242450,11850,11850,11850,11850,7
|
|
20250416,120600,81159500,11850,11850,11850,11850,7
|
|
20250416,120500,81076550,11860,11850,11860,11850,5
|
|
20250416,120400,81017280,11850,11850,11850,11850,7
|
|
20250416,120300,80934330,11850,11850,11850,11850,7
|
|
20250416,120200,80851380,11850,11850,11850,11850,3
|
|
20250416,120100,80815830,11850,11850,11910,11850,10
|
|
20250416,120000,80697150,11850,11850,11850,11850,7
|
|
20250416,115900,80614200,11850,11850,11850,11850,7
|
|
20250416,115800,80531250,11850,11850,11850,11850,3
|
|
20250416,115700,80495700,11850,11850,11850,11850,7
|
|
20250416,115600,80412750,11850,11880,11890,11850,1288
|
|
20250416,115500,65121730,11880,11880,11880,11880,7
|
|
20250416,115400,65038570,11880,11880,11880,11880,4
|
|
20250416,115300,64991050,11880,11880,11880,11880,6
|
|
20250416,115200,64919770,11880,11880,11880,11880,7
|
|
20250416,115100,64836610,11880,11880,11880,11880,3
|
|
20250416,115000,64800970,11880,11880,11880,11880,7
|
|
20250416,114900,64717810,11880,11880,11880,11880,7
|
|
20250416,114800,64634650,11880,11880,11880,11880,7
|
|
20250416,114700,64551490,11880,11880,11880,11880,3
|
|
20250416,114600,64515850,11880,11880,11880,11880,7
|
|
20250416,114500,64432690,11880,11880,11880,11880,7
|
|
20250416,114400,64349530,11880,11880,11880,11880,6
|
|
20250416,114300,64278250,11880,11880,11880,11880,4
|
|
20250416,114200,64230730,11880,11880,11880,11880,6
|
|
20250416,114100,64159450,11880,11880,11880,11880,7
|
|
20250416,114000,64076290,11880,11880,11880,11880,4
|
|
20250416,113900,64028770,11880,11880,11880,11880,6
|
|
20250416,113800,63957490,11880,11880,11880,11880,7
|
|
20250416,113700,63874330,11880,11880,11880,11880,7
|
|
20250416,113600,63791170,11880,11880,11880,11880,3
|
|
20250416,113500,63755530,11880,11880,11880,11880,7
|
|
20250416,113400,63672370,11880,11880,11880,11880,7
|
|
20250416,113300,63589210,11880,11880,11880,11880,3
|
|
20250416,113200,63553570,11880,11900,11910,11880,879
|
|
20250416,113100,53097490,11900,11900,11900,11900,7
|
|
20250416,113000,53014190,11900,11900,11900,11900,6
|
|
20250416,112900,52942790,11900,11900,11900,11900,4
|
|
20250416,112800,52895190,11900,11900,11900,11900,7
|
|
20250416,112700,52811890,11900,11915,11915,11900,16
|
|
20250416,112600,52621340,11900,11925,11925,11900,18
|
|
20250416,112500,52406815,11925,11900,11925,11900,14
|
|
20250416,112400,52239940,11900,11900,11900,11900,7
|
|
20250416,112300,52156640,11900,11900,11900,11900,7
|
|
20250416,112200,52073340,11900,11900,11900,11900,3
|
|
20250416,112100,52037640,11900,11910,11910,11900,7
|
|
20250416,112000,51954310,11900,11900,11900,11900,7
|
|
20250416,111900,51871010,11900,11900,11900,11900,7
|
|
20250416,111800,51787710,11900,11900,11900,11900,3
|
|
20250416,111700,51752010,11900,11900,11900,11900,7
|
|
20250416,111600,51668710,11950,11940,11960,11890,34
|
|
20250416,111500,51263410,11900,11890,11950,11890,20
|
|
20250416,111400,51025140,11870,11900,11900,11870,6
|
|
20250416,111300,50953820,11900,11900,11900,11900,19
|
|
20250416,111200,50727720,11910,11910,11910,11910,7
|
|
20250416,111100,50644350,11910,11910,11910,11910,3
|
|
20250416,111000,50608620,11910,11910,11910,11910,7
|
|
20250416,110900,50525250,11910,11910,11910,11910,7
|
|
20250416,110800,50441880,11910,11910,11910,11910,7
|
|
20250416,110700,50358510,11910,11910,11910,11910,3
|
|
20250416,110600,50322780,11910,11910,11950,11910,38
|
|
20250416,110500,49870160,11910,11910,11910,11910,7
|
|
20250416,110400,49786790,11910,11910,11910,11910,3
|
|
20250416,110300,49751060,11910,11910,11910,11910,7
|
|
20250416,110200,49667690,11910,11910,11910,11910,7
|
|
20250416,110100,49584320,11910,11910,11950,11900,8
|
|
20250416,110000,49489020,11910,11910,11910,11910,4
|
|
20250416,105900,49441380,11910,11930,11930,11910,21
|
|
20250416,105800,49191050,11920,11945,11945,11920,247
|
|
20250416,105700,46244290,11945,11930,11945,11930,69
|
|
20250416,105600,45420490,11940,11950,11960,11940,81
|
|
20250416,105500,44453200,11950,11960,11960,11950,103
|
|
20250416,105400,43221850,11970,11960,11970,11960,50
|
|
20250416,105300,42623840,11960,11950,11970,11950,39
|
|
20250416,105200,42157740,11940,11940,11970,11940,30
|
|
20250416,105100,41799070,11940,11940,11940,11940,7
|
|
20250416,105000,41715490,11940,11940,11960,11940,7
|
|
20250416,104900,41631890,11940,11930,11940,11930,21
|
|
20250416,104800,41381190,11930,11930,11930,11930,7
|
|
20250416,104700,41297680,11930,11930,11930,11930,6
|
|
20250416,104600,41226100,11930,11930,11930,11930,4
|
|
20250416,104500,41178380,11930,11930,11930,11930,6
|
|
20250416,104400,41106800,11930,11930,11930,11930,7
|
|
20250416,104300,41023290,11930,11930,11930,11930,7
|
|
20250416,104200,40939780,11930,11960,11970,11930,6
|
|
20250416,104100,40868100,11930,11930,11930,11930,8
|
|
20250416,104000,40772660,11930,11930,11940,11930,11
|
|
20250416,103900,40641410,11930,11920,11950,11920,15
|
|
20250416,103800,40462380,11970,11920,11970,11920,7
|
|
20250416,103700,40378820,11970,11910,11970,11910,15
|
|
20250416,103600,40199820,11910,11910,11910,11910,6
|
|
20250416,103500,40128360,11910,11910,11910,11910,4
|
|
20250416,103400,40080720,11910,11910,11910,11910,7
|
|
20250416,103300,39997350,11910,11910,11910,11910,6
|
|
20250416,103200,39925890,11910,11910,11910,11910,7
|
|
20250416,103100,39842520,11920,11930,11930,11920,5
|
|
20250416,103000,39782910,11920,11920,11920,11920,6
|
|
20250416,102900,39711390,11920,11940,11990,11920,59
|
|
20250416,102800,39004640,11930,11910,11980,11910,47
|
|
20250416,102700,38442120,11910,11910,11930,11910,8
|
|
20250416,102600,38346760,11910,11910,11910,11910,7
|
|
20250416,102500,38263390,11910,11910,11910,11910,7
|
|
20250416,102400,38180020,11960,11900,11960,11900,23
|
|
20250416,102300,37905370,11910,11890,11910,11890,9
|
|
20250416,102200,37798270,11890,11890,11890,11890,7
|
|
20250416,102100,37715040,11900,11870,11940,11870,10
|
|
20250416,102000,37596110,11870,11870,11870,11870,4
|
|
20250416,101900,37548630,11870,11870,11870,11870,6
|
|
20250416,101800,37477410,11940,11870,11940,11870,11
|
|
20250416,101700,37346690,11870,11870,11870,11870,4
|
|
20250416,101600,37299210,11870,11870,11870,11870,6
|
|
20250416,101500,37227990,11880,11880,11880,11870,7
|
|
20250416,101400,37144850,11870,11870,11870,11870,7
|
|
20250416,101300,37061760,11870,11870,11870,11870,3
|
|
20250416,101200,37026150,11870,11870,11870,11870,7
|
|
20250416,101100,36943060,11870,11870,11870,11870,7
|
|
20250416,101000,36859970,11870,11870,11870,11870,6
|
|
20250416,100900,36788750,11870,11870,11870,11870,4
|
|
20250416,100800,36741270,11870,11870,11870,11870,7
|
|
20250416,100700,36658180,11870,11890,11890,11870,11
|
|
20250416,100600,36527490,11890,11900,11900,11890,15
|
|
20250416,100500,36349010,11890,11890,11890,11890,14
|
|
20250416,100400,36182550,11890,11890,11890,11890,6
|
|
20250416,100300,36111210,11890,11890,11890,11890,7
|
|
20250416,100200,36027980,11890,11890,11890,11890,3
|
|
20250416,100100,35992310,11890,11890,11890,11890,7
|
|
20250416,100000,35909080,11890,11890,11900,11890,9
|
|
20250416,095900,35802050,11900,11890,11900,11890,4
|
|
20250416,095800,35754480,11890,11890,11890,11890,7
|
|
20250416,095700,35671250,11890,11890,11890,11890,7
|
|
20250416,095600,35588020,11890,11870,11890,11870,24
|
|
20250416,095500,35302800,11870,11860,11870,11860,6
|
|
20250416,095400,35231610,11860,11860,11860,11860,7
|
|
20250416,095300,35148590,11860,11860,11860,11860,6
|
|
20250416,095200,35077430,11860,11860,11860,11860,44
|
|
20250416,095100,34555590,11860,11860,11860,11860,4
|
|
20250416,095000,34508150,11860,11860,11890,11860,10
|
|
20250416,094900,34389500,11850,11850,11850,11850,7
|
|
20250416,094800,34306550,11850,11850,11850,11850,3
|
|
20250416,094700,34271000,11850,11850,11850,11850,7
|
|
20250416,094600,34188050,11850,11850,11850,11850,7
|
|
20250416,094500,34105100,11850,11860,11860,11850,13
|
|
20250416,094400,33951030,11860,11860,11860,11860,6
|
|
20250416,094300,33879870,11890,11860,11890,11850,7
|
|
20250416,094200,33796840,11850,11850,11890,11850,9
|
|
20250416,094100,33690140,11850,11850,11850,11850,58
|
|
20250416,094000,33002840,11850,11860,11860,11850,8
|
|
20250416,093900,32908000,11850,11860,11860,11840,522
|
|
20250416,093800,26722180,11860,11850,11860,11850,11
|
|
20250416,093700,26591790,11860,11860,11860,11860,2
|
|
20250416,093600,26568070,11850,11850,11850,11850,6
|
|
20250416,093500,26496970,11860,11880,11880,11860,169
|
|
20250416,093400,24489360,11880,11890,11890,11880,9
|
|
20250416,093300,24382390,11940,11910,11940,11880,66
|
|
20250416,093200,23595510,11910,11910,11910,11910,7
|
|
20250416,093100,23512140,11910,11910,11910,11910,7
|
|
20250416,093000,23428770,11920,11890,11920,11890,9
|
|
20250416,092900,23321620,11890,11890,11890,11890,5
|
|
20250416,092800,23262170,11880,11920,11920,11870,30
|
|
20250416,092700,22904970,11920,11920,11920,11920,6
|
|
20250416,092600,22833450,11920,11920,11920,11920,4
|
|
20250416,092500,22785770,11950,11960,11960,11950,1371
|
|
20250416,092400,6402050,11960,11960,11960,11960,6
|
|
20250416,092300,6330290,11960,11960,11990,11960,11
|
|
20250416,092200,6198630,11990,11960,11990,11960,13
|
|
20250416,092100,6043000,11960,11960,11980,11960,8
|
|
20250416,092000,5947300,11960,11960,11960,11960,7
|
|
20250416,091900,5863580,11960,11950,11960,11950,6
|
|
20250416,091800,5791850,11950,11950,11950,11950,7
|
|
20250416,091700,5708200,11950,11950,11950,11950,7
|
|
20250416,091600,5624550,11950,11950,11950,11950,13
|
|
20250416,091500,5469200,11950,11950,11950,11950,3
|
|
20250416,091400,5433350,11950,11950,11950,11950,7
|
|
20250416,091300,5349700,11950,11950,11950,11950,3
|
|
20250416,091200,5313850,11960,11950,11960,11950,6
|
|
20250416,091100,5242130,11950,11960,11960,11950,5
|
|
20250416,091000,5182360,11950,11930,11950,11930,86
|
|
20250416,090900,4154920,11920,11920,11920,11920,0
|
|
20250416,090800,4154920,11920,11880,11920,11880,7
|
|
20250416,090700,4071580,11880,11880,11900,11880,6
|
|
20250416,090600,4000280,11900,11860,11900,11860,34
|
|
20250416,090500,3596820,11860,11850,11860,11850,8
|
|
20250416,090400,3502000,11850,11820,11870,11820,139
|
|
20250416,090300,1853840,11790,11790,11790,11790,0
|
|
20250416,090200,1853840,11790,11790,11790,11790,0
|
|
20250416,090100,1853840,11790,11890,11890,11790,45
|
|
20250416,090000,1320840,11900,11900,11900,11890,111
|