690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,202700,301057625,11970,11970,11970,11970,247
|
|
20250418,202600,301057625,11970,11970,11970,11970,0
|
|
20250418,202500,301057625,11970,11970,11970,11970,0
|
|
20250418,202400,301057625,11970,11970,11970,11970,0
|
|
20250418,202300,301057625,11970,11970,11970,11970,0
|
|
20250418,202200,301057625,11970,11970,11970,11970,0
|
|
20250418,202100,301057625,11970,11970,11970,11970,0
|
|
20250418,202000,301057625,11970,11970,11970,11970,0
|
|
20250418,201900,301057625,11970,11970,11970,11970,0
|
|
20250418,201800,301057625,11970,11970,11970,11970,0
|
|
20250418,201700,301057625,11970,11970,11970,11970,0
|
|
20250418,201600,301057625,11970,11970,11970,11970,0
|
|
20250418,201500,301057625,11970,11970,11970,11970,0
|
|
20250418,201400,301057625,11970,11970,11970,11970,0
|
|
20250418,201300,301057625,11970,11970,11970,11970,0
|
|
20250418,201200,301057625,11970,11970,11970,11970,0
|
|
20250418,201100,301057625,11970,11970,11970,11970,0
|
|
20250418,201000,301057625,11970,11970,11970,11970,0
|
|
20250418,200900,301057625,11970,11970,11970,11970,0
|
|
20250418,200800,301057625,11970,11970,11970,11970,0
|
|
20250418,200700,301057625,11970,11970,11970,11970,0
|
|
20250418,200600,301057625,11970,11970,11970,11970,0
|
|
20250418,200500,301057625,11970,11970,11970,11970,0
|
|
20250418,200400,301057625,11970,11970,11970,11970,0
|
|
20250418,200300,301057625,11970,11970,11970,11970,0
|
|
20250418,200200,301057625,11970,11970,11970,11970,0
|
|
20250418,200100,301057625,11970,11970,11970,11970,0
|
|
20250418,200000,301057625,11970,11970,11970,11970,0
|
|
20250418,195900,301057625,11970,11970,11970,11970,0
|
|
20250418,195800,301057625,11970,11970,11970,11970,0
|
|
20250418,195700,301057625,11970,11970,11970,11970,247
|
|
20250418,195600,301057625,11970,11970,11970,11970,0
|
|
20250418,195500,301057625,11970,11970,11970,11970,0
|
|
20250418,195400,301057625,11970,11970,11970,11970,0
|
|
20250418,195300,301057625,11970,11970,11970,11970,0
|
|
20250418,195200,301057625,11970,11970,11970,11970,0
|
|
20250418,195100,301057625,11970,11970,11970,11970,0
|
|
20250418,195000,301057625,11970,11970,11970,11970,0
|
|
20250418,194900,301057625,11970,11970,11970,11970,0
|
|
20250418,194800,301057625,11970,11970,11970,11970,0
|
|
20250418,194700,301057625,11970,11970,11970,11970,0
|
|
20250418,194600,301057625,11970,11970,11970,11970,0
|
|
20250418,194500,301057625,11970,11970,11970,11970,0
|
|
20250418,194400,301057625,11970,11970,11970,11970,0
|
|
20250418,194300,301057625,11970,11970,11970,11970,0
|
|
20250418,194200,301057625,11970,11970,11970,11970,0
|
|
20250418,194100,301057625,11970,11970,11970,11970,0
|
|
20250418,194000,301057625,11970,11970,11970,11970,0
|
|
20250418,193900,301057625,11970,11970,11970,11970,0
|
|
20250418,193800,301057625,11970,11970,11970,11970,0
|
|
20250418,193700,301057625,11970,11970,11970,11970,0
|
|
20250418,193600,301057625,11970,11970,11970,11970,0
|
|
20250418,193500,301057625,11970,11970,11970,11970,0
|
|
20250418,193400,301057625,11970,11970,11970,11970,0
|
|
20250418,193300,301057625,11970,11970,11970,11970,0
|
|
20250418,193200,301057625,11970,11970,11970,11970,0
|
|
20250418,193100,301057625,11970,11970,11970,11970,0
|
|
20250418,193000,301057625,11970,11970,11970,11970,0
|
|
20250418,192900,301057625,11970,11970,11970,11970,0
|
|
20250418,192800,301057625,11970,11970,11970,11970,0
|
|
20250418,192700,301057625,11970,11970,11970,11970,247
|
|
20250418,192600,301057625,11970,11970,11970,11970,0
|
|
20250418,192500,301057625,11970,11970,11970,11970,0
|
|
20250418,192400,301057625,11970,11970,11970,11970,0
|
|
20250418,192300,301057625,11970,11970,11970,11970,0
|
|
20250418,192200,301057625,11970,11970,11970,11970,0
|
|
20250418,192100,301057625,11970,11970,11970,11970,0
|
|
20250418,192000,301057625,11970,11970,11970,11970,0
|
|
20250418,191900,301057625,11970,11970,11970,11970,0
|
|
20250418,191800,301057625,11970,11970,11970,11970,0
|
|
20250418,191700,301057625,11970,11970,11970,11970,0
|
|
20250418,191600,301057625,11970,11970,11970,11970,0
|
|
20250418,191500,301057625,11970,11970,11970,11970,0
|
|
20250418,191400,301057625,11970,11970,11970,11970,0
|
|
20250418,191300,301057625,11970,11970,11970,11970,0
|
|
20250418,191200,301057625,11970,11970,11970,11970,0
|
|
20250418,191100,301057625,11970,11970,11970,11970,0
|
|
20250418,191000,301057625,11970,11970,11970,11970,0
|
|
20250418,190900,301057625,11970,11970,11970,11970,0
|
|
20250418,190800,301057625,11970,11970,11970,11970,0
|
|
20250418,190700,301057625,11970,11970,11970,11970,0
|
|
20250418,190600,301057625,11970,11970,11970,11970,0
|
|
20250418,190500,301057625,11970,11970,11970,11970,0
|
|
20250418,190400,301057625,11970,11970,11970,11970,0
|
|
20250418,190300,301057625,11970,11970,11970,11970,0
|
|
20250418,190200,301057625,11970,11970,11970,11970,0
|
|
20250418,190100,301057625,11970,11970,11970,11970,0
|
|
20250418,190000,301057625,11970,11970,11970,11970,0
|
|
20250418,185900,301057625,11970,11970,11970,11970,0
|
|
20250418,185800,301057625,11970,11970,11970,11970,0
|
|
20250418,185700,301057625,11970,11970,11970,11970,247
|
|
20250418,185600,301057625,11970,11970,11970,11970,0
|
|
20250418,185500,301057625,11970,11970,11970,11970,0
|
|
20250418,185400,301057625,11970,11970,11970,11970,0
|
|
20250418,185300,301057625,11970,11970,11970,11970,0
|
|
20250418,185200,301057625,11970,11970,11970,11970,0
|
|
20250418,185100,301057625,11970,11970,11970,11970,0
|
|
20250418,185000,301057625,11970,11970,11970,11970,0
|
|
20250418,184900,301057625,11970,11970,11970,11970,0
|
|
20250418,184800,301057625,11970,11970,11970,11970,0
|
|
20250418,184700,301057625,11970,11970,11970,11970,0
|
|
20250418,184600,301057625,11970,11970,11970,11970,0
|
|
20250418,184500,301057625,11970,11970,11970,11970,0
|
|
20250418,184400,301057625,11970,11970,11970,11970,0
|
|
20250418,184300,301057625,11970,11970,11970,11970,0
|
|
20250418,184200,301057625,11970,11970,11970,11970,0
|
|
20250418,184100,301057625,11970,11970,11970,11970,0
|
|
20250418,184000,301057625,11970,11970,11970,11970,0
|
|
20250418,183900,301057625,11970,11970,11970,11970,0
|
|
20250418,183800,301057625,11970,11970,11970,11970,0
|
|
20250418,183700,301057625,11970,11970,11970,11970,0
|
|
20250418,183600,301057625,11970,11970,11970,11970,0
|
|
20250418,183500,301057625,11970,11970,11970,11970,0
|
|
20250418,183400,301057625,11970,11970,11970,11970,0
|
|
20250418,183300,301057625,11970,11970,11970,11970,0
|
|
20250418,183200,301057625,11970,11970,11970,11970,0
|
|
20250418,183100,301057625,11970,11970,11970,11970,0
|
|
20250418,183000,301057625,11970,11970,11970,11970,0
|
|
20250418,182900,301057625,11970,11970,11970,11970,0
|
|
20250418,182800,301057625,11970,11970,11970,11970,0
|
|
20250418,182700,301057625,11970,11970,11970,11970,247
|
|
20250418,182600,301057625,11970,11970,11970,11970,0
|
|
20250418,182500,301057625,11970,11970,11970,11970,0
|
|
20250418,182400,301057625,11970,11970,11970,11970,0
|
|
20250418,182300,301057625,11970,11970,11970,11970,0
|
|
20250418,182200,301057625,11970,11970,11970,11970,0
|
|
20250418,182100,301057625,11970,11970,11970,11970,0
|
|
20250418,182000,301057625,11970,11970,11970,11970,0
|
|
20250418,181900,301057625,11970,11970,11970,11970,0
|
|
20250418,181800,301057625,11970,11970,11970,11970,0
|
|
20250418,181700,301057625,11970,11970,11970,11970,0
|
|
20250418,181600,301057625,11970,11970,11970,11970,0
|
|
20250418,181500,301057625,11970,11970,11970,11970,0
|
|
20250418,181400,301057625,11970,11970,11970,11970,0
|
|
20250418,181300,301057625,11970,11970,11970,11970,0
|
|
20250418,181200,301057625,11970,11970,11970,11970,0
|
|
20250418,181100,301057625,11970,11970,11970,11970,0
|
|
20250418,181000,301057625,11970,11970,11970,11970,0
|
|
20250418,180900,301057625,11970,11970,11970,11970,0
|
|
20250418,180800,301057625,11970,11970,11970,11970,0
|
|
20250418,180700,301057625,11970,11970,11970,11970,0
|
|
20250418,180600,301057625,11970,11970,11970,11970,0
|
|
20250418,180500,301057625,11970,11970,11970,11970,0
|
|
20250418,180400,301057625,11970,11970,11970,11970,0
|
|
20250418,180300,301057625,11970,11970,11970,11970,0
|
|
20250418,180200,301057625,11970,11970,11970,11970,0
|
|
20250418,180100,301057625,11970,11970,11970,11970,0
|
|
20250418,180000,301057625,11970,11970,11970,11970,0
|
|
20250418,175900,301057625,11970,11970,11970,11970,0
|
|
20250418,175800,301057625,11970,11970,11970,11970,0
|
|
20250418,175700,301057625,11970,11970,11970,11970,247
|
|
20250418,175600,301057625,11970,11970,11970,11970,0
|
|
20250418,175500,301057625,11970,11970,11970,11970,0
|
|
20250418,175400,301057625,11970,11970,11970,11970,0
|
|
20250418,175300,301057625,11970,11970,11970,11970,0
|
|
20250418,175200,301057625,11970,11970,11970,11970,0
|
|
20250418,175100,301057625,11970,11970,11970,11970,0
|
|
20250418,175000,301057625,11970,11970,11970,11970,0
|
|
20250418,174900,301057625,11970,11970,11970,11970,0
|
|
20250418,174800,301057625,11970,11970,11970,11970,0
|
|
20250418,174700,301057625,11970,11970,11970,11970,0
|
|
20250418,174600,301057625,11970,11970,11970,11970,0
|
|
20250418,174500,301057625,11970,11970,11970,11970,0
|
|
20250418,174400,301057625,11970,11970,11970,11970,0
|
|
20250418,174300,301057625,11970,11970,11970,11970,0
|
|
20250418,174200,301057625,11970,11970,11970,11970,0
|
|
20250418,174100,301057625,11970,11970,11970,11970,0
|
|
20250418,174000,301057625,11970,11970,11970,11970,0
|
|
20250418,173900,301057625,11970,11970,11970,11970,0
|
|
20250418,173800,301057625,11970,11970,11970,11970,0
|
|
20250418,173700,301057625,11970,11970,11970,11970,0
|
|
20250418,173600,301057625,11970,11970,11970,11970,0
|
|
20250418,173500,301057625,11970,11970,11970,11970,0
|
|
20250418,173400,301057625,11970,11970,11970,11970,0
|
|
20250418,173300,301057625,11970,11970,11970,11970,0
|
|
20250418,173200,301057625,11970,11970,11970,11970,0
|
|
20250418,173100,301057625,11970,11970,11970,11970,0
|
|
20250418,173000,301057625,11970,11970,11970,11970,0
|
|
20250418,172900,301057625,11970,11970,11970,11970,0
|
|
20250418,172800,301057625,11970,11970,11970,11970,0
|
|
20250418,172700,301057625,11970,11970,11970,11970,247
|
|
20250418,172600,301057625,11970,11970,11970,11970,0
|
|
20250418,172500,301057625,11970,11970,11970,11970,0
|
|
20250418,172400,301057625,11970,11970,11970,11970,0
|
|
20250418,172300,301057625,11970,11970,11970,11970,0
|
|
20250418,172200,301057625,11970,11970,11970,11970,0
|
|
20250418,172100,301057625,11970,11970,11970,11970,0
|
|
20250418,172000,301057625,11970,11970,11970,11970,0
|
|
20250418,171900,301057625,11970,11970,11970,11970,0
|
|
20250418,171800,301057625,11970,11970,11970,11970,0
|
|
20250418,171700,301057625,11970,11970,11970,11970,0
|
|
20250418,171600,301057625,11970,11970,11970,11970,0
|
|
20250418,171500,301057625,11970,11970,11970,11970,0
|
|
20250418,171400,301057625,11970,11970,11970,11970,0
|
|
20250418,171300,301057625,11970,11970,11970,11970,0
|
|
20250418,171200,301057625,11970,11970,11970,11970,0
|
|
20250418,171100,301057625,11970,11970,11970,11970,0
|
|
20250418,171000,301057625,11970,11970,11970,11970,0
|
|
20250418,170900,301057625,11970,11970,11970,11970,0
|
|
20250418,170800,301057625,11970,11970,11970,11970,0
|
|
20250418,170700,301057625,11970,11970,11970,11970,0
|
|
20250418,170600,301057625,11970,11970,11970,11970,0
|
|
20250418,170500,301057625,11970,11970,11970,11970,0
|
|
20250418,170400,301057625,11970,11970,11970,11970,0
|
|
20250418,170300,301057625,11970,11970,11970,11970,0
|
|
20250418,170200,301057625,11970,11970,11970,11970,0
|
|
20250418,170100,301057625,11970,11970,11970,11970,0
|
|
20250418,170000,301057625,11970,11970,11970,11970,0
|
|
20250418,165900,301057625,11970,11970,11970,11970,0
|
|
20250418,165800,301057625,11970,11970,11970,11970,0
|
|
20250418,165700,301057625,11970,11970,11970,11970,247
|
|
20250418,165600,301057625,11970,11970,11970,11970,0
|
|
20250418,165500,301057625,11970,11970,11970,11970,0
|
|
20250418,165400,301057625,11970,11970,11970,11970,0
|
|
20250418,165300,301057625,11970,11970,11970,11970,0
|
|
20250418,165200,301057625,11970,11970,11970,11970,0
|
|
20250418,165100,301057625,11970,11970,11970,11970,0
|
|
20250418,165000,301057625,11970,11970,11970,11970,0
|
|
20250418,164900,301057625,11970,11970,11970,11970,0
|
|
20250418,164800,301057625,11970,11970,11970,11970,0
|
|
20250418,164700,301057625,11970,11970,11970,11970,0
|
|
20250418,164600,301057625,11970,11970,11970,11970,0
|
|
20250418,164500,301057625,11970,11970,11970,11970,0
|
|
20250418,164400,301057625,11970,11970,11970,11970,0
|
|
20250418,164300,301057625,11970,11970,11970,11970,0
|
|
20250418,164200,301057625,11970,11970,11970,11970,0
|
|
20250418,164100,301057625,11970,11970,11970,11970,0
|
|
20250418,164000,301057625,11970,11970,11970,11970,0
|
|
20250418,163900,301057625,11970,11970,11970,11970,0
|
|
20250418,163800,301057625,11970,11970,11970,11970,0
|
|
20250418,163700,301057625,11970,11970,11970,11970,0
|
|
20250418,163600,301057625,11970,11970,11970,11970,0
|
|
20250418,163500,301057625,11970,11970,11970,11970,0
|
|
20250418,163400,301057625,11970,11970,11970,11970,0
|
|
20250418,163300,301057625,11970,11970,11970,11970,0
|
|
20250418,163200,301057625,11970,11970,11970,11970,0
|
|
20250418,163100,301057625,11970,11970,11970,11970,0
|
|
20250418,163000,301057625,11970,11970,11970,11970,0
|
|
20250418,162900,301057625,11970,11970,11970,11970,0
|
|
20250418,162800,301057625,11970,11970,11970,11970,0
|
|
20250418,162700,301057625,11970,11970,11970,11970,247
|
|
20250418,162600,301057625,11970,11970,11970,11970,0
|
|
20250418,162500,301057625,11970,11970,11970,11970,0
|
|
20250418,162400,301057625,11970,11970,11970,11970,0
|
|
20250418,162300,301057625,11970,11970,11970,11970,0
|
|
20250418,162200,301057625,11970,11970,11970,11970,0
|
|
20250418,162100,301057625,11970,11970,11970,11970,0
|
|
20250418,162000,301057625,11970,11970,11970,11970,0
|
|
20250418,161900,301057625,11970,11970,11970,11970,0
|
|
20250418,161800,301057625,11970,11970,11970,11970,0
|
|
20250418,161700,301057625,11970,11970,11970,11970,0
|
|
20250418,161600,301057625,11970,11970,11970,11970,0
|
|
20250418,161500,301057625,11970,11970,11970,11970,0
|
|
20250418,161400,301057625,11970,11970,11970,11970,0
|
|
20250418,161300,301057625,11970,11970,11970,11970,0
|
|
20250418,161200,301057625,11970,11970,11970,11970,0
|
|
20250418,161100,301057625,11970,11970,11970,11970,0
|
|
20250418,161000,301057625,11970,11970,11970,11970,0
|
|
20250418,160900,301057625,11970,11970,11970,11970,0
|
|
20250418,160800,301057625,11970,11970,11970,11970,0
|
|
20250418,160700,301057625,11970,11970,11970,11970,0
|
|
20250418,160600,301057625,11970,11970,11970,11970,0
|
|
20250418,160500,301057625,11970,11970,11970,11970,0
|
|
20250418,160400,301057625,11970,11970,11970,11970,0
|
|
20250418,160300,301057625,11970,11970,11970,11970,0
|
|
20250418,160200,301057625,11970,11970,11970,11970,0
|
|
20250418,160100,301057625,11970,11970,11970,11970,0
|
|
20250418,160000,301057625,11970,11970,11970,11970,0
|
|
20250418,155900,301057625,11970,11970,11970,11970,0
|
|
20250418,155800,301057625,11970,11970,11970,11970,0
|
|
20250418,155700,301057625,11970,11970,11970,11970,247
|
|
20250418,155600,301057625,11970,11970,11970,11970,0
|
|
20250418,155500,301057625,11970,11970,11970,11970,0
|
|
20250418,155400,301057625,11970,11970,11970,11970,0
|
|
20250418,155300,301057625,11970,11970,11970,11970,0
|
|
20250418,155200,301057625,11970,11970,11970,11970,0
|
|
20250418,155100,301057625,11970,11970,11970,11970,0
|
|
20250418,155000,301057625,11970,11970,11970,11970,0
|
|
20250418,154900,301057625,11970,11970,11970,11970,0
|
|
20250418,154800,301057625,11970,11970,11970,11970,0
|
|
20250418,154700,301057625,11970,11970,11970,11970,0
|
|
20250418,154600,301057625,11970,11970,11970,11970,0
|
|
20250418,154500,301057625,11970,11970,11970,11970,0
|
|
20250418,154400,301057625,11970,11970,11970,11970,0
|
|
20250418,154300,301057625,11970,11970,11970,11970,0
|
|
20250418,154200,301057625,11970,11970,11970,11970,0
|
|
20250418,154100,301057625,11970,11970,11970,11970,0
|
|
20250418,154000,301057625,11970,11970,11970,11970,0
|
|
20250418,153900,301057625,11970,11970,11970,11970,0
|
|
20250418,153800,301057625,11970,11970,11970,11970,0
|
|
20250418,153700,301057625,11970,11970,11970,11970,0
|
|
20250418,153600,301057625,11970,11970,11970,11970,0
|
|
20250418,153500,301057625,11970,11970,11970,11970,0
|
|
20250418,153400,301057625,11970,11970,11970,11970,0
|
|
20250418,153300,301057625,11970,11970,11970,11970,0
|
|
20250418,153200,301057625,11970,11970,11970,11970,0
|
|
20250418,153100,301057625,11970,11970,11970,11970,0
|
|
20250418,153000,301057625,11970,11970,11970,11970,247
|
|
20250418,152900,298101035,11980,11980,11980,11980,0
|
|
20250418,152800,298101035,11980,11980,11980,11980,0
|
|
20250418,152700,298101035,11980,11980,11980,11980,0
|
|
20250418,152600,298101035,11980,11980,11980,11980,0
|
|
20250418,152500,298101035,11980,11980,11980,11980,0
|
|
20250418,152400,298101035,11980,11980,11980,11980,0
|
|
20250418,152300,298101035,11980,11980,11980,11980,0
|
|
20250418,152200,298101035,11980,11980,11980,11980,0
|
|
20250418,152100,298101035,11980,11980,11980,11980,0
|
|
20250418,152000,298101035,11980,11980,11980,11980,0
|
|
20250418,151900,298101035,11980,11980,11980,11980,30
|
|
20250418,151800,297741635,11970,11930,11970,11930,30
|
|
20250418,151700,297383335,11980,11980,11980,11980,0
|
|
20250418,151600,297383335,11980,11980,11980,11980,504
|
|
20250418,151500,291345415,11980,11920,11980,11920,619
|
|
20250418,151400,283929855,11920,11920,11920,11920,15
|
|
20250418,151300,283751055,11980,11980,11980,11980,0
|
|
20250418,151200,283751055,11980,11980,11980,11980,0
|
|
20250418,151100,283751055,11980,11980,11980,11980,2
|
|
20250418,151000,283727095,11920,11920,11920,11920,51
|
|
20250418,150900,283119175,11940,11940,11940,11940,89
|
|
20250418,150800,282056515,11940,11940,11940,11940,0
|
|
20250418,150700,282056515,11940,11940,11940,11940,50
|
|
20250418,150600,281459515,11950,11950,11950,11950,87
|
|
20250418,150500,280419865,11940,11940,11940,11940,0
|
|
20250418,150400,280419865,11940,11940,11940,11940,0
|
|
20250418,150300,280419865,11940,11940,11940,11940,10
|
|
20250418,150200,280300465,11940,11940,11940,11940,1
|
|
20250418,150100,280288525,11950,11950,11950,11950,43
|
|
20250418,150000,279774675,11970,11990,11990,11970,140
|
|
20250418,145900,278098855,11970,11970,11970,11970,0
|
|
20250418,145800,278098855,11970,11970,11970,11970,20
|
|
20250418,145700,277859455,11970,11970,11970,11970,0
|
|
20250418,145600,277859455,11970,11970,11970,11970,0
|
|
20250418,145500,277859455,11970,11970,11970,11970,0
|
|
20250418,145400,277859455,11970,11970,11970,11970,9
|
|
20250418,145300,277751725,11980,11980,11980,11980,1
|
|
20250418,145200,277739745,11970,11970,11970,11970,0
|
|
20250418,145100,277739745,11970,11970,11970,11970,0
|
|
20250418,145000,277739745,11970,11990,11990,11970,51
|
|
20250418,144900,277129235,11990,11990,11990,11990,12
|
|
20250418,144800,276985355,11990,11990,11990,11970,61
|
|
20250418,144700,276254920,11990,11990,11990,11990,4
|
|
20250418,144600,276206960,11980,11980,11980,11980,4
|
|
20250418,144500,276159040,11980,11980,11980,11980,6
|
|
20250418,144400,276087160,11980,11980,11980,11980,1
|
|
20250418,144300,276075180,11970,11970,11980,11970,6
|
|
20250418,144200,276003340,11980,11980,11980,11980,0
|
|
20250418,144100,276003340,11980,11980,11980,11980,0
|
|
20250418,144000,276003340,11980,11980,11980,11980,0
|
|
20250418,143900,276003340,11980,11980,11980,11980,0
|
|
20250418,143800,276003340,11980,11980,11980,11980,0
|
|
20250418,143700,276003340,11980,11990,11990,11980,338
|
|
20250418,143600,271951660,11990,11990,11990,11990,1
|
|
20250418,143500,271939670,12020,12020,12020,12020,0
|
|
20250418,143400,271939670,12020,12020,12020,12020,0
|
|
20250418,143300,271939670,12020,12020,12020,12020,1
|
|
20250418,143200,271927650,12000,11970,12000,11970,1182
|
|
20250418,143100,257748570,11960,11960,11960,11960,0
|
|
20250418,143000,257748570,11960,11960,11960,11960,0
|
|
20250418,142900,257748570,11960,11960,11960,11960,0
|
|
20250418,142800,257748570,11960,11960,11960,11960,4
|
|
20250418,142700,257700730,11960,11960,11960,11960,384
|
|
20250418,142600,253108090,11960,11960,11960,11960,0
|
|
20250418,142500,253108090,11960,11960,11960,11960,3
|
|
20250418,142400,253072210,11960,11960,11960,11960,0
|
|
20250418,142300,253072210,11960,11960,11960,11960,0
|
|
20250418,142200,253072210,11960,11960,11960,11960,0
|
|
20250418,142100,253072210,11960,11960,11960,11960,0
|
|
20250418,142000,253072210,11960,11960,11960,11960,0
|
|
20250418,141900,253072210,11960,11960,11960,11960,0
|
|
20250418,141800,253072210,11960,11960,11960,11960,0
|
|
20250418,141700,253072210,11960,11960,11960,11960,0
|
|
20250418,141600,253072210,11960,11960,11960,11960,0
|
|
20250418,141500,253072210,11960,11960,11960,11960,285
|
|
20250418,141400,249663610,11950,11950,11950,11950,0
|
|
20250418,141300,249663610,11950,11960,11960,11950,250
|
|
20250418,141200,246675190,11990,11990,11990,11990,0
|
|
20250418,141100,246675190,11990,11990,11990,11990,33
|
|
20250418,141000,246279520,11980,11980,11980,11980,0
|
|
20250418,140900,246279520,11980,11980,11980,11980,50
|
|
20250418,140800,245680520,11960,11960,11960,11960,76
|
|
20250418,140700,244771560,11960,11960,11960,11960,0
|
|
20250418,140600,244771560,11960,11960,11960,11960,1
|
|
20250418,140500,244759600,11960,11960,11960,11960,1
|
|
20250418,140400,244747640,11970,11970,11970,11970,1
|
|
20250418,140300,244735670,11960,11950,11980,11950,268
|
|
20250418,140200,241526650,11940,11940,11940,11940,100
|
|
20250418,140100,240332650,11950,11950,11950,11950,0
|
|
20250418,140000,240332650,11950,11950,11950,11950,0
|
|
20250418,135900,240332650,11950,11950,11950,11950,0
|
|
20250418,135800,240332650,11950,11950,11950,11950,0
|
|
20250418,135700,240332650,11950,11950,11950,11950,0
|
|
20250418,135600,240332650,11950,11950,11950,11950,0
|
|
20250418,135500,240332650,11950,11950,11950,11950,0
|
|
20250418,135400,240332650,11950,11950,11950,11950,0
|
|
20250418,135300,240332650,11950,11950,11950,11950,0
|
|
20250418,135200,240332650,11950,11950,11950,11950,0
|
|
20250418,135100,240332650,11950,11950,11950,11950,0
|
|
20250418,135000,240332650,11950,11950,11950,11950,100
|
|
20250418,134900,239137650,11950,11950,11950,11950,0
|
|
20250418,134800,239137650,11950,11950,11950,11950,0
|
|
20250418,134700,239137650,11950,11950,11950,11950,0
|
|
20250418,134600,239137650,11950,11950,11950,11950,0
|
|
20250418,134500,239137650,11950,11940,11950,11940,597
|
|
20250418,134400,232003510,11910,11910,11910,11910,0
|
|
20250418,134300,232003510,11910,11910,11910,11910,2
|
|
20250418,134200,231979690,11950,11950,11950,11950,0
|
|
20250418,134100,231979690,11950,11950,11950,11950,0
|
|
20250418,134000,231979690,11950,11940,11950,11940,6
|
|
20250418,133900,231908000,11930,11930,11930,11930,0
|
|
20250418,133800,231908000,11930,11950,11950,11930,137
|
|
20250418,133700,230273490,11950,11950,11950,11950,0
|
|
20250418,133600,230273490,11950,11930,11950,11930,13
|
|
20250418,133500,230118200,11980,11980,11980,11980,0
|
|
20250418,133400,230118200,11980,11920,11990,11920,592
|
|
20250418,133300,223044500,11900,11900,11900,11900,0
|
|
20250418,133200,223044500,11900,11900,11900,11900,0
|
|
20250418,133100,223044500,11900,11900,11900,11890,1215
|
|
20250418,133000,208586100,11900,11900,11900,11890,82
|
|
20250418,132900,207610350,11890,11890,11890,11890,0
|
|
20250418,132800,207610350,11890,11890,11890,11890,0
|
|
20250418,132700,207610350,11890,11890,11890,11890,0
|
|
20250418,132600,207610350,11890,11890,11890,11890,0
|
|
20250418,132500,207610350,11890,11890,11890,11890,0
|
|
20250418,132400,207610350,11890,11890,11890,11890,0
|
|
20250418,132300,207610350,11890,11890,11890,11890,0
|
|
20250418,132200,207610350,11890,11890,11890,11890,0
|
|
20250418,132100,207610350,11890,11890,11890,11890,0
|
|
20250418,132000,207610350,11890,11890,11890,11890,0
|
|
20250418,131900,207610350,11890,11890,11890,11890,0
|
|
20250418,131800,207610350,11890,11890,11890,11890,0
|
|
20250418,131700,207610350,11890,11890,11890,11890,0
|
|
20250418,131600,207610350,11890,11890,11890,11890,0
|
|
20250418,131500,207610350,11890,11890,11890,11890,0
|
|
20250418,131400,207610350,11890,11890,11890,11890,0
|
|
20250418,131300,207610350,11890,11890,11890,11890,0
|
|
20250418,131200,207610350,11890,11890,11890,11890,0
|
|
20250418,131100,207610350,11890,11890,11890,11890,0
|
|
20250418,131000,207610350,11890,11880,11890,11880,12
|
|
20250418,130900,207467690,11880,11880,11880,11880,0
|
|
20250418,130800,207467690,11880,11880,11880,11880,17
|
|
20250418,130700,207265730,11870,11870,11870,11870,0
|
|
20250418,130600,207265730,11870,11870,11870,11870,12
|
|
20250418,130500,207123290,11880,11880,11880,11880,0
|
|
20250418,130400,207123290,11880,11880,11880,11880,0
|
|
20250418,130300,207123290,11880,11880,11880,11880,0
|
|
20250418,130200,207123290,11880,11880,11880,11880,0
|
|
20250418,130100,207123290,11880,11880,11880,11880,3
|
|
20250418,130000,207087650,11880,11880,11880,11880,3
|
|
20250418,125900,207052010,11880,11880,11880,11880,0
|
|
20250418,125800,207052010,11880,11880,11880,11880,0
|
|
20250418,125700,207052010,11880,11880,11880,11880,0
|
|
20250418,125600,207052010,11880,11880,11880,11880,0
|
|
20250418,125500,207052010,11880,11880,11880,11880,0
|
|
20250418,125400,207052010,11880,11880,11880,11880,10
|
|
20250418,125300,206933210,11880,11880,11880,11880,0
|
|
20250418,125200,206933210,11880,11880,11880,11880,0
|
|
20250418,125100,206933210,11880,11880,11880,11880,10
|
|
20250418,125000,206814410,11880,11880,11880,11880,0
|
|
20250418,124900,206814410,11880,11880,11880,11880,0
|
|
20250418,124800,206814410,11880,11880,11880,11880,0
|
|
20250418,124700,206814410,11880,11880,11880,11880,0
|
|
20250418,124600,206814410,11880,11880,11880,11880,0
|
|
20250418,124500,206814410,11880,11880,11880,11880,0
|
|
20250418,124400,206814410,11880,11880,11880,11880,2
|
|
20250418,124300,206790650,11880,11880,11880,11880,0
|
|
20250418,124200,206790650,11880,11870,11880,11860,101
|
|
20250418,124100,205592340,11860,11860,11860,11860,0
|
|
20250418,124000,205592340,11860,11860,11860,11860,0
|
|
20250418,123900,205592340,11860,11860,11860,11860,0
|
|
20250418,123800,205592340,11860,11860,11860,11860,2
|
|
20250418,123700,205568620,11880,11880,11880,11880,0
|
|
20250418,123600,205568620,11880,11880,11880,11880,0
|
|
20250418,123500,205568620,11880,11880,11880,11880,0
|
|
20250418,123400,205568620,11880,11880,11880,11880,0
|
|
20250418,123300,205568620,11880,11880,11880,11880,10
|
|
20250418,123200,205449820,11880,11880,11880,11880,5
|
|
20250418,123100,205390420,11850,11850,11850,11850,0
|
|
20250418,123000,205390420,11850,11850,11850,11850,0
|
|
20250418,122900,205390420,11850,11850,11850,11850,0
|
|
20250418,122800,205390420,11850,11850,11850,11850,0
|
|
20250418,122700,205390420,11850,11850,11850,11850,0
|
|
20250418,122600,205390420,11850,11850,11850,11850,0
|
|
20250418,122500,205390420,11850,11850,11850,11850,34
|
|
20250418,122400,204987520,11850,11850,11850,11850,1
|
|
20250418,122300,204975670,11850,11850,11850,11850,0
|
|
20250418,122200,204975670,11850,11850,11850,11850,0
|
|
20250418,122100,204975670,11850,11850,11850,11850,1
|
|
20250418,122000,204963820,11850,11820,11850,11820,2
|
|
20250418,121900,204940150,11790,11790,11790,11790,0
|
|
20250418,121800,204940150,11790,11790,11790,11790,0
|
|
20250418,121700,204940150,11790,11790,11790,11790,0
|
|
20250418,121600,204940150,11790,11790,11790,11790,0
|
|
20250418,121500,204940150,11790,11790,11790,11790,0
|
|
20250418,121400,204940150,11790,11790,11790,11790,9
|
|
20250418,121300,204834040,11790,11790,11790,11790,40
|
|
20250418,121200,204362440,11790,11790,11790,11790,0
|
|
20250418,121100,204362440,11790,11790,11790,11790,288
|
|
20250418,121000,200966920,11790,11790,11790,11790,5
|
|
20250418,120900,200907970,11820,11810,11820,11790,326
|
|
20250418,120800,197059900,11800,11800,11810,11800,27
|
|
20250418,120700,196741290,11810,11810,11810,11810,69
|
|
20250418,120600,195926400,11830,11830,11830,11830,19
|
|
20250418,120500,195701630,11850,11800,11850,11800,134
|
|
20250418,120400,194117320,11810,11810,11810,11800,108
|
|
20250418,120300,192842840,11810,11820,11820,11810,26
|
|
20250418,120200,192535720,11810,11810,11810,11810,10
|
|
20250418,120100,192417620,11810,11800,11810,11800,31
|
|
20250418,120000,192051810,11800,11800,11800,11800,0
|
|
20250418,115900,192051810,11800,11800,11800,11800,121
|
|
20250418,115800,190624010,11800,11770,11800,11770,134
|
|
20250418,115700,189043410,11780,11790,11790,11780,69
|
|
20250418,115600,188230040,11790,11820,11820,11790,1047
|
|
20250418,115500,175865520,11820,11860,11860,11820,1540
|
|
20250418,115400,157636230,11870,11870,11870,11870,909
|
|
20250418,115300,146846400,11870,11870,11870,11870,2
|
|
20250418,115200,146822660,11910,11910,11910,11910,0
|
|
20250418,115100,146822660,11910,11910,11910,11910,0
|
|
20250418,115000,146822660,11910,11910,11910,11910,0
|
|
20250418,114900,146822660,11910,11910,11910,11910,0
|
|
20250418,114800,146822660,11910,11910,11910,11910,0
|
|
20250418,114700,146822660,11910,11910,11910,11910,0
|
|
20250418,114600,146822660,11910,11900,11910,11900,6
|
|
20250418,114500,146751210,11910,11910,11910,11910,0
|
|
20250418,114400,146751210,11910,11910,11910,11910,0
|
|
20250418,114300,146751210,11910,11910,11910,11910,0
|
|
20250418,114200,146751210,11910,11910,11910,11910,0
|
|
20250418,114100,146751210,11910,11910,11910,11910,0
|
|
20250418,114000,146751210,11910,11900,11910,11900,300
|
|
20250418,113900,143181200,11910,11910,11910,11910,0
|
|
20250418,113800,143181200,11910,11910,11910,11910,0
|
|
20250418,113700,143181200,11910,11910,11910,11910,24
|
|
20250418,113600,142895360,11910,11910,11910,11910,0
|
|
20250418,113500,142895360,11910,11910,11910,11910,0
|
|
20250418,113400,142895360,11910,11910,11910,11910,0
|
|
20250418,113300,142895360,11910,11910,11910,11910,0
|
|
20250418,113200,142895360,11910,11910,11910,11910,0
|
|
20250418,113100,142895360,11910,11910,11910,11910,0
|
|
20250418,113000,142895360,11910,11910,11910,11910,0
|
|
20250418,112900,142895360,11910,11910,11910,11910,0
|
|
20250418,112800,142895360,11910,11910,11910,11910,0
|
|
20250418,112700,142895360,11910,11910,11910,11910,99
|
|
20250418,112600,141716270,11910,11910,11910,11910,0
|
|
20250418,112500,141716270,11910,11910,11910,11910,0
|
|
20250418,112400,141716270,11910,11910,11910,11910,25
|
|
20250418,112300,141418520,11900,11900,11900,11900,0
|
|
20250418,112200,141418520,11900,11900,11900,11900,0
|
|
20250418,112100,141418520,11900,11900,11900,11900,0
|
|
20250418,112000,141418520,11900,11900,11900,11900,2
|
|
20250418,111900,141394720,11910,11910,11910,11910,0
|
|
20250418,111800,141394720,11910,11910,11910,11910,0
|
|
20250418,111700,141394720,11910,11910,11910,11910,0
|
|
20250418,111600,141394720,11910,11910,11910,11910,0
|
|
20250418,111500,141394720,11910,11900,11910,11900,76
|
|
20250418,111400,140490180,11900,11900,11900,11900,133
|
|
20250418,111300,138907480,11880,11880,11880,11880,1
|
|
20250418,111200,138895600,11870,11870,11870,11870,2
|
|
20250418,111100,138871860,11880,11880,11880,11880,0
|
|
20250418,111000,138871860,11880,11880,11880,11880,0
|
|
20250418,110900,138871860,11880,11880,11880,11880,0
|
|
20250418,110800,138871860,11880,11880,11880,11880,0
|
|
20250418,110700,138871860,11880,11850,11880,11850,26
|
|
20250418,110600,138563730,11900,11900,11900,11900,0
|
|
20250418,110500,138563730,11900,11900,11900,11900,0
|
|
20250418,110400,138563730,11900,11900,11900,11900,0
|
|
20250418,110300,138563730,11900,11900,11900,11900,0
|
|
20250418,110200,138563730,11900,11900,11900,11900,0
|
|
20250418,110100,138563730,11900,11900,11900,11900,0
|
|
20250418,110000,138563730,11900,11900,11900,11900,0
|
|
20250418,105900,138563730,11900,11900,11900,11900,0
|
|
20250418,105800,138563730,11900,11900,11900,11900,0
|
|
20250418,105700,138563730,11900,11900,11900,11900,0
|
|
20250418,105600,138563730,11900,11880,11900,11880,2
|
|
20250418,105500,138539950,11900,11880,11900,11880,2
|
|
20250418,105400,138516170,11900,11880,11900,11880,2
|
|
20250418,105300,138492390,11900,11900,11900,11900,0
|
|
20250418,105200,138492390,11900,11900,11900,11900,0
|
|
20250418,105100,138492390,11900,11900,11900,11900,0
|
|
20250418,105000,138492390,11900,11900,11900,11900,0
|
|
20250418,104900,138492390,11900,11900,11900,11900,0
|
|
20250418,104800,138492390,11900,11900,11900,11900,0
|
|
20250418,104700,138492390,11900,11900,11900,11900,0
|
|
20250418,104600,138492390,11900,11900,11900,11900,0
|
|
20250418,104500,138492390,11900,11900,11900,11900,0
|
|
20250418,104400,138492390,11900,11870,11900,11870,81
|
|
20250418,104300,137530890,11840,11840,11840,11840,0
|
|
20250418,104200,137530890,11840,11840,11840,11840,4
|
|
20250418,104100,137483530,11840,11840,11840,11840,100
|
|
20250418,104000,136299530,11850,11850,11850,11850,0
|
|
20250418,103900,136299530,11850,11880,11900,11850,137
|
|
20250418,103800,134673210,11870,11870,11870,11870,1
|
|
20250418,103700,134661340,11850,11850,11850,11850,149
|
|
20250418,103600,132895690,11850,11850,11850,11850,20
|
|
20250418,103500,132658690,11840,11840,11840,11840,0
|
|
20250418,103400,132658690,11840,11840,11840,11840,0
|
|
20250418,103300,132658690,11840,11840,11840,11840,515
|
|
20250418,103200,126561090,11830,11830,11830,11830,0
|
|
20250418,103100,126561090,11830,11850,11850,11830,207
|
|
20250418,103000,124110310,11890,11890,11890,11890,0
|
|
20250418,102900,124110310,11890,11890,11890,11890,0
|
|
20250418,102800,124110310,11890,11890,11890,11890,0
|
|
20250418,102700,124110310,11890,11890,11890,11890,0
|
|
20250418,102600,124110310,11890,11860,11890,11860,534
|
|
20250418,102500,117777040,11890,11890,11890,11890,2
|
|
20250418,102400,117753260,11900,11900,11900,11890,3
|
|
20250418,102300,117717570,11900,11875,11910,11875,7
|
|
20250418,102200,117634305,11900,11875,11910,11875,9
|
|
20250418,102100,117527240,11900,11900,11900,11900,0
|
|
20250418,102000,117527240,11900,11900,11900,11890,10
|
|
20250418,101900,117408280,11900,11900,11900,11900,100
|
|
20250418,101800,116218280,11900,11900,11900,11900,0
|
|
20250418,101700,116218280,11900,11900,11900,11900,0
|
|
20250418,101600,116218280,11900,11900,11900,11900,0
|
|
20250418,101500,116218280,11900,11900,11900,11900,26
|
|
20250418,101400,115908880,11910,11910,11910,11910,74
|
|
20250418,101300,115027540,11910,11910,11910,11910,126
|
|
20250418,101200,113526880,11910,11920,11930,11910,205
|
|
20250418,101100,111084260,11910,11900,11910,11900,107
|
|
20250418,101000,109809990,11900,11900,11900,11900,11
|
|
20250418,100900,109679090,11930,11900,11930,11900,201
|
|
20250418,100800,107285270,11900,11900,11900,11900,9
|
|
20250418,100700,107178170,11890,11910,11910,11890,177
|
|
20250418,100600,105073540,11910,11910,11910,11910,4
|
|
20250418,100500,105025900,11910,11910,11910,11910,65
|
|
20250418,100400,104251750,11910,11920,11920,11910,7
|
|
20250418,100300,104168350,11930,11940,11940,11930,14
|
|
20250418,100200,104001310,11930,11930,11930,11930,0
|
|
20250418,100100,104001310,11930,11930,11930,11930,0
|
|
20250418,100000,104001310,11930,11930,11930,11930,0
|
|
20250418,095900,104001310,11930,11930,11930,11930,0
|
|
20250418,095800,104001310,11930,11930,11930,11930,0
|
|
20250418,095700,104001310,11930,11930,11930,11930,24
|
|
20250418,095600,103714990,11930,11930,11930,11930,0
|
|
20250418,095500,103714990,11930,11930,11930,11930,0
|
|
20250418,095400,103714990,11930,11930,11930,11930,4
|
|
20250418,095300,103667270,11910,11950,11950,11910,19
|
|
20250418,095200,103440560,11940,11950,11950,11940,2
|
|
20250418,095100,103416670,11910,11910,11910,11910,0
|
|
20250418,095000,103416670,11910,11910,11910,11910,0
|
|
20250418,094900,103416670,11910,11910,11910,11890,13
|
|
20250418,094800,103262060,11900,11910,11910,11900,11
|
|
20250418,094700,103131150,11890,11890,11890,11890,0
|
|
20250418,094600,103131150,11890,11890,11890,11890,121
|
|
20250418,094500,101692460,11910,11890,11920,11890,12
|
|
20250418,094400,101549660,11890,11900,11920,11890,24
|
|
20250418,094300,101263830,11920,11890,11920,11890,8
|
|
20250418,094200,101168610,11860,11860,11860,11860,0
|
|
20250418,094100,101168610,11860,11890,11900,11860,537
|
|
20250418,094000,94791340,11900,11910,11910,11900,624
|
|
20250418,093900,87365540,11910,11910,11910,11910,100
|
|
20250418,093800,86174540,11900,11900,11900,11900,0
|
|
20250418,093700,86174540,11900,11910,11910,11900,690
|
|
20250418,093600,77957530,11910,12000,12000,11910,608
|
|
20250418,093500,70694400,12010,12000,12010,12000,2
|
|
20250418,093400,70670390,12010,12010,12020,12010,7
|
|
20250418,093300,70586300,12020,11980,12020,11980,8
|
|
20250418,093200,70490300,12020,12020,12020,12000,9
|
|
20250418,093100,70382200,12000,12000,12020,12000,9
|
|
20250418,093000,70274120,12020,12000,12020,12000,2
|
|
20250418,092900,70250100,12000,12000,12000,12000,0
|
|
20250418,092800,70250100,12000,12060,12060,12000,80
|
|
20250418,092700,69290040,12030,12030,12060,11980,375
|
|
20250418,092600,64787140,12030,12010,12030,12010,34
|
|
20250418,092500,64378580,12010,12000,12010,12000,212
|
|
20250418,092400,61834530,11950,11950,11950,11950,0
|
|
20250418,092300,61834530,11950,11960,11960,11950,100
|
|
20250418,092200,60639520,11960,12000,12000,11950,372
|
|
20250418,092100,56182610,11990,11990,11990,11990,0
|
|
20250418,092000,56182610,11990,12010,12010,11990,846
|
|
20250418,091900,46026140,12010,12010,12010,12010,269
|
|
20250418,091800,42795450,12000,12020,12020,12000,179
|
|
20250418,091700,40645450,12010,12010,12010,12010,6
|
|
20250418,091600,40573390,12010,12030,12030,12010,5
|
|
20250418,091500,40513310,12000,12000,12000,12000,0
|
|
20250418,091400,40513310,12000,12060,12060,12000,382
|
|
20250418,091300,35924090,12060,12030,12060,12030,7
|
|
20250418,091200,35839720,12070,12030,12070,12020,10
|
|
20250418,091100,35719330,12070,12020,12070,12020,8
|
|
20250418,091000,35622990,12000,12040,12040,12000,965
|
|
20250418,090900,24022450,12080,12070,12080,12070,11
|
|
20250418,090800,23889600,12080,12070,12080,12070,11
|
|
20250418,090700,23756730,12080,12040,12080,12040,179
|
|
20250418,090600,21599970,12040,12040,12040,12040,158
|
|
20250418,090500,19697650,12040,12050,12050,12040,115
|
|
20250418,090400,18312920,12060,12090,12090,12050,82
|
|
20250418,090300,17322890,12050,12070,12100,12030,590
|
|
20250418,090200,10197220,12070,12070,12070,12070,109
|
|
20250418,090100,8881590,12060,12020,12060,12010,256
|
|
20250418,090000,5805250,12020,12130,12130,12010,482
|