693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,203000,799170670,7660,7660,7660,7660,4648
|
|
20250407,202900,799170670,7660,7660,7660,7660,0
|
|
20250407,202800,799170670,7660,7660,7660,7660,0
|
|
20250407,202700,799170670,7660,7660,7660,7660,0
|
|
20250407,202600,799170670,7660,7660,7660,7660,0
|
|
20250407,202500,799170670,7660,7660,7660,7660,0
|
|
20250407,202400,799170670,7660,7660,7660,7660,0
|
|
20250407,202300,799170670,7660,7660,7660,7660,0
|
|
20250407,202200,799170670,7660,7660,7660,7660,0
|
|
20250407,202100,799170670,7660,7660,7660,7660,0
|
|
20250407,202000,799170670,7660,7660,7660,7660,0
|
|
20250407,201900,799170670,7660,7660,7660,7660,0
|
|
20250407,201800,799170670,7660,7660,7660,7660,0
|
|
20250407,201700,799170670,7660,7660,7660,7660,0
|
|
20250407,201600,799170670,7660,7660,7660,7660,0
|
|
20250407,201500,799170670,7660,7660,7660,7660,0
|
|
20250407,201400,799170670,7660,7660,7660,7660,0
|
|
20250407,201300,799170670,7660,7660,7660,7660,0
|
|
20250407,201200,799170670,7660,7660,7660,7660,0
|
|
20250407,201100,799170670,7660,7660,7660,7660,0
|
|
20250407,201000,799170670,7660,7660,7660,7660,0
|
|
20250407,200900,799170670,7660,7660,7660,7660,0
|
|
20250407,200800,799170670,7660,7660,7660,7660,0
|
|
20250407,200700,799170670,7660,7660,7660,7660,0
|
|
20250407,200600,799170670,7660,7660,7660,7660,0
|
|
20250407,200500,799170670,7660,7660,7660,7660,0
|
|
20250407,200400,799170670,7660,7660,7660,7660,0
|
|
20250407,200300,799170670,7660,7660,7660,7660,0
|
|
20250407,200200,799170670,7660,7660,7660,7660,0
|
|
20250407,200100,799170670,7660,7660,7660,7660,0
|
|
20250407,200000,799170670,7660,7660,7660,7660,4648
|
|
20250407,195900,799170670,7660,7660,7660,7660,0
|
|
20250407,195800,799170670,7660,7660,7660,7660,0
|
|
20250407,195700,799170670,7660,7660,7660,7660,0
|
|
20250407,195600,799170670,7660,7660,7660,7660,0
|
|
20250407,195500,799170670,7660,7660,7660,7660,0
|
|
20250407,195400,799170670,7660,7660,7660,7660,0
|
|
20250407,195300,799170670,7660,7660,7660,7660,0
|
|
20250407,195200,799170670,7660,7660,7660,7660,0
|
|
20250407,195100,799170670,7660,7660,7660,7660,0
|
|
20250407,195000,799170670,7660,7660,7660,7660,0
|
|
20250407,194900,799170670,7660,7660,7660,7660,0
|
|
20250407,194800,799170670,7660,7660,7660,7660,0
|
|
20250407,194700,799170670,7660,7660,7660,7660,0
|
|
20250407,194600,799170670,7660,7660,7660,7660,0
|
|
20250407,194500,799170670,7660,7660,7660,7660,0
|
|
20250407,194400,799170670,7660,7660,7660,7660,0
|
|
20250407,194300,799170670,7660,7660,7660,7660,0
|
|
20250407,194200,799170670,7660,7660,7660,7660,0
|
|
20250407,194100,799170670,7660,7660,7660,7660,0
|
|
20250407,194000,799170670,7660,7660,7660,7660,0
|
|
20250407,193900,799170670,7660,7660,7660,7660,0
|
|
20250407,193800,799170670,7660,7660,7660,7660,0
|
|
20250407,193700,799170670,7660,7660,7660,7660,0
|
|
20250407,193600,799170670,7660,7660,7660,7660,0
|
|
20250407,193500,799170670,7660,7660,7660,7660,0
|
|
20250407,193400,799170670,7660,7660,7660,7660,0
|
|
20250407,193300,799170670,7660,7660,7660,7660,0
|
|
20250407,193200,799170670,7660,7660,7660,7660,0
|
|
20250407,193100,799170670,7660,7660,7660,7660,0
|
|
20250407,193000,799170670,7660,7660,7660,7660,4648
|
|
20250407,192900,799170670,7660,7660,7660,7660,0
|
|
20250407,192800,799170670,7660,7660,7660,7660,0
|
|
20250407,192700,799170670,7660,7660,7660,7660,0
|
|
20250407,192600,799170670,7660,7660,7660,7660,0
|
|
20250407,192500,799170670,7660,7660,7660,7660,0
|
|
20250407,192400,799170670,7660,7660,7660,7660,0
|
|
20250407,192300,799170670,7660,7660,7660,7660,0
|
|
20250407,192200,799170670,7660,7660,7660,7660,0
|
|
20250407,192100,799170670,7660,7660,7660,7660,0
|
|
20250407,192000,799170670,7660,7660,7660,7660,0
|
|
20250407,191900,799170670,7660,7660,7660,7660,0
|
|
20250407,191800,799170670,7660,7660,7660,7660,0
|
|
20250407,191700,799170670,7660,7660,7660,7660,0
|
|
20250407,191600,799170670,7660,7660,7660,7660,0
|
|
20250407,191500,799170670,7660,7660,7660,7660,0
|
|
20250407,191400,799170670,7660,7660,7660,7660,0
|
|
20250407,191300,799170670,7660,7660,7660,7660,0
|
|
20250407,191200,799170670,7660,7660,7660,7660,0
|
|
20250407,191100,799170670,7660,7660,7660,7660,0
|
|
20250407,191000,799170670,7660,7660,7660,7660,0
|
|
20250407,190900,799170670,7660,7660,7660,7660,0
|
|
20250407,190800,799170670,7660,7660,7660,7660,0
|
|
20250407,190700,799170670,7660,7660,7660,7660,0
|
|
20250407,190600,799170670,7660,7660,7660,7660,0
|
|
20250407,190500,799170670,7660,7660,7660,7660,0
|
|
20250407,190400,799170670,7660,7660,7660,7660,0
|
|
20250407,190300,799170670,7660,7660,7660,7660,0
|
|
20250407,190200,799170670,7660,7660,7660,7660,0
|
|
20250407,190100,799170670,7660,7660,7660,7660,0
|
|
20250407,190000,799170670,7660,7660,7660,7660,4648
|
|
20250407,185900,799170670,7660,7660,7660,7660,0
|
|
20250407,185800,799170670,7660,7660,7660,7660,0
|
|
20250407,185700,799170670,7660,7660,7660,7660,0
|
|
20250407,185600,799170670,7660,7660,7660,7660,0
|
|
20250407,185500,799170670,7660,7660,7660,7660,0
|
|
20250407,185400,799170670,7660,7660,7660,7660,0
|
|
20250407,185300,799170670,7660,7660,7660,7660,0
|
|
20250407,185200,799170670,7660,7660,7660,7660,0
|
|
20250407,185100,799170670,7660,7660,7660,7660,0
|
|
20250407,185000,799170670,7660,7660,7660,7660,0
|
|
20250407,184900,799170670,7660,7660,7660,7660,0
|
|
20250407,184800,799170670,7660,7660,7660,7660,0
|
|
20250407,184700,799170670,7660,7660,7660,7660,0
|
|
20250407,184600,799170670,7660,7660,7660,7660,0
|
|
20250407,184500,799170670,7660,7660,7660,7660,0
|
|
20250407,184400,799170670,7660,7660,7660,7660,0
|
|
20250407,184300,799170670,7660,7660,7660,7660,0
|
|
20250407,184200,799170670,7660,7660,7660,7660,0
|
|
20250407,184100,799170670,7660,7660,7660,7660,0
|
|
20250407,184000,799170670,7660,7660,7660,7660,0
|
|
20250407,183900,799170670,7660,7660,7660,7660,0
|
|
20250407,183800,799170670,7660,7660,7660,7660,0
|
|
20250407,183700,799170670,7660,7660,7660,7660,0
|
|
20250407,183600,799170670,7660,7660,7660,7660,0
|
|
20250407,183500,799170670,7660,7660,7660,7660,0
|
|
20250407,183400,799170670,7660,7660,7660,7660,0
|
|
20250407,183300,799170670,7660,7660,7660,7660,0
|
|
20250407,183200,799170670,7660,7660,7660,7660,0
|
|
20250407,183100,799170670,7660,7660,7660,7660,0
|
|
20250407,183000,799170670,7660,7660,7660,7660,4648
|
|
20250407,182900,799170670,7660,7660,7660,7660,0
|
|
20250407,182800,799170670,7660,7660,7660,7660,0
|
|
20250407,182700,799170670,7660,7660,7660,7660,0
|
|
20250407,182600,799170670,7660,7660,7660,7660,0
|
|
20250407,182500,799170670,7660,7660,7660,7660,0
|
|
20250407,182400,799170670,7660,7660,7660,7660,0
|
|
20250407,182300,799170670,7660,7660,7660,7660,0
|
|
20250407,182200,799170670,7660,7660,7660,7660,0
|
|
20250407,182100,799170670,7660,7660,7660,7660,0
|
|
20250407,182000,799170670,7660,7660,7660,7660,0
|
|
20250407,181900,799170670,7660,7660,7660,7660,0
|
|
20250407,181800,799170670,7660,7660,7660,7660,0
|
|
20250407,181700,799170670,7660,7660,7660,7660,0
|
|
20250407,181600,799170670,7660,7660,7660,7660,0
|
|
20250407,181500,799170670,7660,7660,7660,7660,0
|
|
20250407,181400,799170670,7660,7660,7660,7660,0
|
|
20250407,181300,799170670,7660,7660,7660,7660,0
|
|
20250407,181200,799170670,7660,7660,7660,7660,0
|
|
20250407,181100,799170670,7660,7660,7660,7660,0
|
|
20250407,181000,799170670,7660,7660,7660,7660,0
|
|
20250407,180900,799170670,7660,7660,7660,7660,0
|
|
20250407,180800,799170670,7660,7660,7660,7660,0
|
|
20250407,180700,799170670,7660,7660,7660,7660,0
|
|
20250407,180600,799170670,7660,7660,7660,7660,0
|
|
20250407,180500,799170670,7660,7660,7660,7660,0
|
|
20250407,180400,799170670,7660,7660,7660,7660,0
|
|
20250407,180300,799170670,7660,7660,7660,7660,0
|
|
20250407,180200,799170670,7660,7660,7660,7660,0
|
|
20250407,180100,799170670,7660,7660,7660,7660,0
|
|
20250407,180000,799170670,7660,7660,7660,7660,4648
|
|
20250407,175900,799170670,7660,7660,7660,7660,0
|
|
20250407,175800,799170670,7660,7660,7660,7660,0
|
|
20250407,175700,799170670,7660,7660,7660,7660,0
|
|
20250407,175600,799170670,7660,7660,7660,7660,0
|
|
20250407,175500,799170670,7660,7660,7660,7660,0
|
|
20250407,175400,799170670,7660,7660,7660,7660,0
|
|
20250407,175300,799170670,7660,7660,7660,7660,0
|
|
20250407,175200,799170670,7660,7660,7660,7660,0
|
|
20250407,175100,799170670,7660,7660,7660,7660,0
|
|
20250407,175000,799170670,7660,7660,7660,7660,0
|
|
20250407,174900,799170670,7660,7660,7660,7660,0
|
|
20250407,174800,799170670,7660,7660,7660,7660,0
|
|
20250407,174700,799170670,7660,7660,7660,7660,0
|
|
20250407,174600,799170670,7660,7660,7660,7660,0
|
|
20250407,174500,799170670,7660,7660,7660,7660,0
|
|
20250407,174400,799170670,7660,7660,7660,7660,0
|
|
20250407,174300,799170670,7660,7660,7660,7660,0
|
|
20250407,174200,799170670,7660,7660,7660,7660,0
|
|
20250407,174100,799170670,7660,7660,7660,7660,0
|
|
20250407,174000,799170670,7660,7660,7660,7660,0
|
|
20250407,173900,799170670,7660,7660,7660,7660,0
|
|
20250407,173800,799170670,7660,7660,7660,7660,0
|
|
20250407,173700,799170670,7660,7660,7660,7660,0
|
|
20250407,173600,799170670,7660,7660,7660,7660,0
|
|
20250407,173500,799170670,7660,7660,7660,7660,0
|
|
20250407,173400,799170670,7660,7660,7660,7660,0
|
|
20250407,173300,799170670,7660,7660,7660,7660,0
|
|
20250407,173200,799170670,7660,7660,7660,7660,0
|
|
20250407,173100,799170670,7660,7660,7660,7660,0
|
|
20250407,173000,799170670,7660,7660,7660,7660,4648
|
|
20250407,172900,799170670,7660,7660,7660,7660,0
|
|
20250407,172800,799170670,7660,7660,7660,7660,0
|
|
20250407,172700,799170670,7660,7660,7660,7660,0
|
|
20250407,172600,799170670,7660,7660,7660,7660,0
|
|
20250407,172500,799170670,7660,7660,7660,7660,0
|
|
20250407,172400,799170670,7660,7660,7660,7660,0
|
|
20250407,172300,799170670,7660,7660,7660,7660,0
|
|
20250407,172200,799170670,7660,7660,7660,7660,0
|
|
20250407,172100,799170670,7660,7660,7660,7660,0
|
|
20250407,172000,799170670,7660,7660,7660,7660,0
|
|
20250407,171900,799170670,7660,7660,7660,7660,0
|
|
20250407,171800,799170670,7660,7660,7660,7660,0
|
|
20250407,171700,799170670,7660,7660,7660,7660,0
|
|
20250407,171600,799170670,7660,7660,7660,7660,0
|
|
20250407,171500,799170670,7660,7660,7660,7660,0
|
|
20250407,171400,799170670,7660,7660,7660,7660,0
|
|
20250407,171300,799170670,7660,7660,7660,7660,0
|
|
20250407,171200,799170670,7660,7660,7660,7660,0
|
|
20250407,171100,799170670,7660,7660,7660,7660,0
|
|
20250407,171000,799170670,7660,7660,7660,7660,0
|
|
20250407,170900,799170670,7660,7660,7660,7660,0
|
|
20250407,170800,799170670,7660,7660,7660,7660,0
|
|
20250407,170700,799170670,7660,7660,7660,7660,0
|
|
20250407,170600,799170670,7660,7660,7660,7660,0
|
|
20250407,170500,799170670,7660,7660,7660,7660,0
|
|
20250407,170400,799170670,7660,7660,7660,7660,0
|
|
20250407,170300,799170670,7660,7660,7660,7660,0
|
|
20250407,170200,799170670,7660,7660,7660,7660,0
|
|
20250407,170100,799170670,7660,7660,7660,7660,0
|
|
20250407,170000,799170670,7660,7660,7660,7660,4648
|
|
20250407,165900,799170670,7660,7660,7660,7660,0
|
|
20250407,165800,799170670,7660,7660,7660,7660,0
|
|
20250407,165700,799170670,7660,7660,7660,7660,0
|
|
20250407,165600,799170670,7660,7660,7660,7660,0
|
|
20250407,165500,799170670,7660,7660,7660,7660,0
|
|
20250407,165400,799170670,7660,7660,7660,7660,0
|
|
20250407,165300,799170670,7660,7660,7660,7660,0
|
|
20250407,165200,799170670,7660,7660,7660,7660,0
|
|
20250407,165100,799170670,7660,7660,7660,7660,0
|
|
20250407,165000,799170670,7660,7660,7660,7660,0
|
|
20250407,164900,799170670,7660,7660,7660,7660,0
|
|
20250407,164800,799170670,7660,7660,7660,7660,0
|
|
20250407,164700,799170670,7660,7660,7660,7660,0
|
|
20250407,164600,799170670,7660,7660,7660,7660,0
|
|
20250407,164500,799170670,7660,7660,7660,7660,0
|
|
20250407,164400,799170670,7660,7660,7660,7660,0
|
|
20250407,164300,799170670,7660,7660,7660,7660,0
|
|
20250407,164200,799170670,7660,7660,7660,7660,0
|
|
20250407,164100,799170670,7660,7660,7660,7660,0
|
|
20250407,164000,799170670,7660,7660,7660,7660,0
|
|
20250407,163900,799170670,7660,7660,7660,7660,0
|
|
20250407,163800,799170670,7660,7660,7660,7660,0
|
|
20250407,163700,799170670,7660,7660,7660,7660,0
|
|
20250407,163600,799170670,7660,7660,7660,7660,0
|
|
20250407,163500,799170670,7660,7660,7660,7660,0
|
|
20250407,163400,799170670,7660,7660,7660,7660,0
|
|
20250407,163300,799170670,7660,7660,7660,7660,0
|
|
20250407,163200,799170670,7660,7660,7660,7660,0
|
|
20250407,163100,799170670,7660,7660,7660,7660,0
|
|
20250407,163000,799170670,7660,7660,7660,7660,4648
|
|
20250407,162900,799170670,7660,7660,7660,7660,0
|
|
20250407,162800,799170670,7660,7660,7660,7660,0
|
|
20250407,162700,799170670,7660,7660,7660,7660,0
|
|
20250407,162600,799170670,7660,7660,7660,7660,0
|
|
20250407,162500,799170670,7660,7660,7660,7660,0
|
|
20250407,162400,799170670,7660,7660,7660,7660,0
|
|
20250407,162300,799170670,7660,7660,7660,7660,0
|
|
20250407,162200,799170670,7660,7660,7660,7660,0
|
|
20250407,162100,799170670,7660,7660,7660,7660,0
|
|
20250407,162000,799170670,7660,7660,7660,7660,0
|
|
20250407,161900,799170670,7660,7660,7660,7660,0
|
|
20250407,161800,799170670,7660,7660,7660,7660,0
|
|
20250407,161700,799170670,7660,7660,7660,7660,0
|
|
20250407,161600,799170670,7660,7660,7660,7660,0
|
|
20250407,161500,799170670,7660,7660,7660,7660,0
|
|
20250407,161400,799170670,7660,7660,7660,7660,0
|
|
20250407,161300,799170670,7660,7660,7660,7660,0
|
|
20250407,161200,799170670,7660,7660,7660,7660,0
|
|
20250407,161100,799170670,7660,7660,7660,7660,0
|
|
20250407,161000,799170670,7660,7660,7660,7660,0
|
|
20250407,160900,799170670,7660,7660,7660,7660,0
|
|
20250407,160800,799170670,7660,7660,7660,7660,0
|
|
20250407,160700,799170670,7660,7660,7660,7660,0
|
|
20250407,160600,799170670,7660,7660,7660,7660,0
|
|
20250407,160500,799170670,7660,7660,7660,7660,0
|
|
20250407,160400,799170670,7660,7660,7660,7660,0
|
|
20250407,160300,799170670,7660,7660,7660,7660,0
|
|
20250407,160200,799170670,7660,7660,7660,7660,0
|
|
20250407,160100,799170670,7660,7660,7660,7660,0
|
|
20250407,160000,799170670,7660,7660,7660,7660,4648
|
|
20250407,155900,799170670,7660,7660,7660,7660,0
|
|
20250407,155800,799170670,7660,7660,7660,7660,0
|
|
20250407,155700,799170670,7660,7660,7660,7660,0
|
|
20250407,155600,799170670,7660,7660,7660,7660,0
|
|
20250407,155500,799170670,7660,7660,7660,7660,0
|
|
20250407,155400,799170670,7660,7660,7660,7660,0
|
|
20250407,155300,799170670,7660,7660,7660,7660,0
|
|
20250407,155200,799170670,7660,7660,7660,7660,0
|
|
20250407,155100,799170670,7660,7660,7660,7660,0
|
|
20250407,155000,799170670,7660,7660,7660,7660,0
|
|
20250407,154900,799170670,7660,7660,7660,7660,0
|
|
20250407,154800,799170670,7660,7660,7660,7660,0
|
|
20250407,154700,799170670,7660,7660,7660,7660,0
|
|
20250407,154600,799170670,7660,7660,7660,7660,0
|
|
20250407,154500,799170670,7660,7660,7660,7660,0
|
|
20250407,154400,799170670,7660,7660,7660,7660,0
|
|
20250407,154300,799170670,7660,7660,7660,7660,0
|
|
20250407,154200,799170670,7660,7660,7660,7660,0
|
|
20250407,154100,799170670,7660,7660,7660,7660,0
|
|
20250407,154000,799170670,7660,7660,7660,7660,0
|
|
20250407,153900,799170670,7660,7660,7660,7660,0
|
|
20250407,153800,799170670,7660,7660,7660,7660,0
|
|
20250407,153700,799170670,7660,7660,7660,7660,0
|
|
20250407,153600,799170670,7660,7660,7660,7660,0
|
|
20250407,153500,799170670,7660,7660,7660,7660,0
|
|
20250407,153400,799170670,7660,7660,7660,7660,0
|
|
20250407,153300,799170670,7660,7660,7660,7660,0
|
|
20250407,153200,799170670,7660,7660,7660,7660,0
|
|
20250407,153100,799170670,7660,7660,7660,7660,0
|
|
20250407,153000,799170670,7660,7660,7660,7660,9296
|
|
20250407,152900,763566990,7660,7660,7660,7660,0
|
|
20250407,152800,763566990,7660,7660,7660,7660,0
|
|
20250407,152700,763566990,7660,7660,7660,7660,0
|
|
20250407,152600,763566990,7660,7660,7660,7660,0
|
|
20250407,152500,763566990,7660,7660,7660,7660,0
|
|
20250407,152400,763566990,7660,7660,7660,7660,0
|
|
20250407,152300,763566990,7660,7660,7660,7660,0
|
|
20250407,152200,763566990,7660,7660,7660,7660,0
|
|
20250407,152100,763566990,7660,7660,7660,7660,0
|
|
20250407,152000,763566990,7660,7660,7660,7660,0
|
|
20250407,151900,763566990,7660,7650,7660,7620,622
|
|
20250407,151800,758809920,7620,7630,7630,7610,1065
|
|
20250407,151700,750698550,7620,7620,7620,7620,0
|
|
20250407,151600,750698550,7620,7620,7620,7620,700
|
|
20250407,151500,745364550,7630,7660,7660,7630,10432
|
|
20250407,151400,665668770,7650,7660,7660,7650,343
|
|
20250407,151300,663043360,7660,7660,7660,7660,100
|
|
20250407,151200,662277360,7650,7650,7670,7650,404
|
|
20250407,151100,659186430,7650,7650,7650,7650,11
|
|
20250407,151000,659102280,7650,7650,7670,7640,703
|
|
20250407,150900,653725150,7650,7660,7660,7650,155
|
|
20250407,150800,652539350,7650,7650,7650,7650,0
|
|
20250407,150700,652539350,7650,7670,7670,7650,26
|
|
20250407,150600,652340380,7670,7670,7670,7670,0
|
|
20250407,150500,652340380,7670,7670,7670,7670,3
|
|
20250407,150400,652317370,7670,7670,7670,7670,0
|
|
20250407,150300,652317370,7670,7670,7670,7670,0
|
|
20250407,150200,652317370,7670,7670,7670,7670,1
|
|
20250407,150100,652309700,7660,7660,7660,7660,0
|
|
20250407,150000,652309700,7660,7660,7660,7660,60
|
|
20250407,145900,651850100,7660,7660,7660,7660,180
|
|
20250407,145800,650471300,7650,7650,7650,7650,0
|
|
20250407,145700,650471300,7650,7650,7650,7650,68
|
|
20250407,145600,649951100,7660,7650,7660,7640,20
|
|
20250407,145500,649798130,7640,7650,7650,7640,105
|
|
20250407,145400,648995460,7640,7650,7650,7640,202
|
|
20250407,145300,647452160,7660,7650,7670,7640,301
|
|
20250407,145200,645150660,7640,7640,7640,7640,71
|
|
20250407,145100,644608220,7640,7640,7640,7640,11
|
|
20250407,145000,644524180,7650,7650,7650,7650,28
|
|
20250407,144900,644309980,7650,7670,7680,7650,231
|
|
20250407,144800,642539600,7680,7630,7680,7630,60
|
|
20250407,144700,642081750,7630,7630,7630,7630,49
|
|
20250407,144600,641707880,7630,7630,7630,7630,10
|
|
20250407,144500,641631580,7700,7630,7700,7630,100
|
|
20250407,144400,640865010,7630,7630,7630,7630,59
|
|
20250407,144300,640414840,7700,7630,7700,7630,1288
|
|
20250407,144200,630570510,7630,7640,7640,7630,125
|
|
20250407,144100,629615940,7640,7640,7640,7640,10
|
|
20250407,144000,629539540,7650,7650,7650,7650,29
|
|
20250407,143900,629317690,7650,7660,7660,7650,97
|
|
20250407,143800,628575340,7660,7660,7660,7660,11
|
|
20250407,143700,628491080,7650,7650,7650,7650,59
|
|
20250407,143600,628039730,7650,7650,7650,7650,0
|
|
20250407,143500,628039730,7650,7690,7690,7650,59
|
|
20250407,143400,627588340,7640,7640,7640,7640,60
|
|
20250407,143300,627129940,7680,7640,7680,7640,89
|
|
20250407,143200,626448380,7640,7660,7660,7640,160
|
|
20250407,143100,625223990,7660,7660,7660,7660,0
|
|
20250407,143000,625223990,7660,7660,7660,7660,59
|
|
20250407,142900,624772050,7660,7660,7660,7660,50
|
|
20250407,142800,624389050,7660,7660,7660,7660,59
|
|
20250407,142700,623937110,7700,7670,7700,7670,181
|
|
20250407,142600,622545230,7720,7720,7720,7720,20
|
|
20250407,142500,622390830,7680,7680,7680,7680,59
|
|
20250407,142400,621937710,7680,7680,7680,7680,49
|
|
20250407,142300,621561390,7720,7720,7720,7680,114
|
|
20250407,142200,620683750,7700,7700,7700,7680,215
|
|
20250407,142100,619029230,7700,7700,7700,7680,125
|
|
20250407,142000,618066910,7680,7670,7700,7670,260
|
|
20250407,141900,616066210,7670,7690,7700,7670,103
|
|
20250407,141800,615274610,7680,7670,7680,7660,511
|
|
20250407,141700,611355680,7670,7650,7670,7650,94
|
|
20250407,141600,610635700,7650,7670,7670,7650,331
|
|
20250407,141500,608097130,7650,7660,7660,7650,103
|
|
20250407,141400,607308640,7660,7650,7660,7640,274
|
|
20250407,141300,605212810,7620,7620,7620,7620,59
|
|
20250407,141200,604763230,7650,7620,7650,7620,94
|
|
20250407,141100,604045600,7620,7620,7620,7620,10
|
|
20250407,141000,603969400,7620,7620,7620,7620,49
|
|
20250407,140900,603596020,7620,7620,7630,7620,259
|
|
20250407,140800,601620440,7620,7630,7630,7620,109
|
|
20250407,140700,600789260,7630,7630,7650,7630,288
|
|
20250407,140600,598591460,7630,7630,7630,7630,141
|
|
20250407,140500,597515630,7630,7630,7630,7630,50
|
|
20250407,140400,597134130,7640,7630,7640,7630,493
|
|
20250407,140300,593368190,7630,7650,7650,7630,354
|
|
20250407,140200,590664110,7650,7620,7650,7620,162
|
|
20250407,140100,589427350,7620,7620,7620,7620,587
|
|
20250407,140000,584954410,7620,7620,7620,7620,1138
|
|
20250407,135900,576282850,7620,7630,7630,7620,473
|
|
20250407,135800,572674360,7630,7630,7630,7630,59
|
|
20250407,135700,572224190,7620,7620,7620,7620,59
|
|
20250407,135600,571774610,7630,7650,7650,7630,2538
|
|
20250407,135500,552377890,7650,7650,7650,7650,59
|
|
20250407,135400,551926540,7650,7650,7650,7650,49
|
|
20250407,135300,551551690,7650,7650,7660,7650,60
|
|
20250407,135200,551092680,7660,7660,7660,7660,50
|
|
20250407,135100,550709680,7650,7650,7650,7650,58
|
|
20250407,135000,550265980,7660,7660,7660,7660,329
|
|
20250407,134900,547745840,7660,7660,7660,7660,49
|
|
20250407,134800,547370500,7660,7660,7660,7660,60
|
|
20250407,134700,546910900,7660,7660,7660,7660,49
|
|
20250407,134600,546535560,7660,7660,7660,7660,58
|
|
20250407,134500,546091280,7660,7660,7660,7660,94
|
|
20250407,134400,545371240,7660,7660,7680,7660,987
|
|
20250407,134300,537809940,7670,7670,7670,7670,166
|
|
20250407,134200,536536720,7670,7670,7670,7670,98
|
|
20250407,134100,535785060,7680,7690,7690,7680,2
|
|
20250407,134000,535769690,7700,7700,7710,7700,15
|
|
20250407,133900,535654160,7700,7670,7700,7660,80
|
|
20250407,133800,535040550,7660,7660,7690,7660,190
|
|
20250407,133700,533584820,7660,7660,7690,7660,65
|
|
20250407,133600,533086740,7660,7670,7670,7660,473
|
|
20250407,133500,529462900,7700,7700,7700,7700,0
|
|
20250407,133400,529462900,7700,7670,7700,7670,108
|
|
20250407,133300,528634060,7670,7670,7670,7670,28
|
|
20250407,133200,528419300,7670,7670,7670,7670,59
|
|
20250407,133100,527966770,7670,7670,7670,7670,50
|
|
20250407,133000,527583270,7670,7680,7680,7670,10
|
|
20250407,132900,527506560,7670,7670,7680,7670,69
|
|
20250407,132800,526977230,7670,7680,7680,7670,108
|
|
20250407,132700,526148730,7680,7680,7680,7680,51
|
|
20250407,132600,525757050,7680,7680,7680,7680,49
|
|
20250407,132500,525380730,7680,7680,7680,7680,46
|
|
20250407,132400,525027450,7680,7680,7680,7680,49
|
|
20250407,132300,524651130,7680,7690,7690,7680,63
|
|
20250407,132200,524167260,7670,7670,7670,7670,58
|
|
20250407,132100,523722400,7650,7670,7670,7650,3044
|
|
20250407,132000,500423350,7680,7680,7680,7680,10
|
|
20250407,131900,500346550,7680,7680,7680,7680,50
|
|
20250407,131800,499962550,7680,7690,7690,7680,64
|
|
20250407,131700,499470980,7680,7680,7680,7680,649
|
|
20250407,131600,494486660,7680,7690,7690,7680,70
|
|
20250407,131500,493948450,7690,7690,7690,7690,0
|
|
20250407,131400,493948450,7690,7710,7710,7690,105
|
|
20250407,131300,493139100,7690,7690,7690,7690,59
|
|
20250407,131200,492685390,7690,7690,7690,7690,49
|
|
20250407,131100,492308580,7690,7700,7700,7690,92
|
|
20250407,131000,491600950,7700,7700,7700,7700,0
|
|
20250407,130900,491600950,7700,7700,7700,7700,75
|
|
20250407,130800,491023450,7700,7720,7720,7700,12
|
|
20250407,130700,490930870,7700,7700,7700,7700,58
|
|
20250407,130600,490484270,7680,7680,7680,7680,60
|
|
20250407,130500,490023470,7710,7710,7710,7710,0
|
|
20250407,130400,490023470,7710,7680,7710,7680,81
|
|
20250407,130300,489400700,7690,7690,7690,7690,49
|
|
20250407,130200,489023890,7690,7690,7690,7690,73
|
|
20250407,130100,488462520,7700,7700,7700,7700,36
|
|
20250407,130000,488185320,7700,7710,7710,7700,161
|
|
20250407,125900,486944170,7700,7700,7700,7700,58
|
|
20250407,125800,486497570,7700,7700,7700,7700,51
|
|
20250407,125700,486104870,7700,7710,7710,7700,63
|
|
20250407,125600,485619720,7710,7690,7710,7690,59
|
|
20250407,125500,485165810,7690,7690,7690,7690,9
|
|
20250407,125400,485096600,7690,7690,7690,7690,50
|
|
20250407,125300,484712100,7700,7700,7700,7700,59
|
|
20250407,125200,484257800,7690,7680,7690,7680,152
|
|
20250407,125100,483089020,7680,7680,7680,7680,49
|
|
20250407,125000,482712700,7730,7680,7730,7680,11
|
|
20250407,124900,482628170,7680,7680,7680,7680,49
|
|
20250407,124800,482251850,7740,7710,7740,7670,62
|
|
20250407,124700,481776200,7670,7670,7670,7670,49
|
|
20250407,124600,481400370,7670,7680,7680,7670,58
|
|
20250407,124500,480955020,7680,7680,7680,7680,2334
|
|
20250407,124400,463029900,7700,7730,7730,7700,93
|
|
20250407,124300,462311190,7730,7730,7730,7730,59
|
|
20250407,124200,461855120,7730,7730,7730,7730,49
|
|
20250407,124100,461476350,7730,7720,7730,7720,114
|
|
20250407,124000,460595500,7700,7700,7700,7700,49
|
|
20250407,123900,460218200,7700,7720,7720,7700,32
|
|
20250407,123800,459971360,7720,7690,7720,7690,90
|
|
20250407,123700,459278300,7690,7700,7700,7690,1550
|
|
20250407,123600,447343800,7700,7700,7700,7700,59
|
|
20250407,123500,446889500,7700,7700,7700,7700,1049
|
|
20250407,123400,438812200,7700,7700,7700,7700,10
|
|
20250407,123300,438735200,7700,7710,7740,7700,254
|
|
20250407,123200,436779310,7700,7710,7710,7700,58
|
|
20250407,123100,436332220,7740,7710,7740,7710,65
|
|
20250407,123000,435830890,7700,7700,7700,7700,50
|
|
20250407,122900,435445890,7710,7710,7710,7710,9
|
|
20250407,122800,435376500,7710,7710,7710,7710,49
|
|
20250407,122700,434998710,7740,7740,7740,7710,70
|
|
20250407,122600,434458690,7740,7710,7740,7710,50
|
|
20250407,122500,434073160,7710,7710,7710,7710,59
|
|
20250407,122400,433618270,7710,7710,7710,7710,0
|
|
20250407,122300,433618270,7710,7740,7740,7710,75
|
|
20250407,122200,433039170,7740,7750,7750,7720,1191
|
|
20250407,122100,423837160,7730,7730,7730,7730,49
|
|
20250407,122000,423458390,7730,7740,7740,7730,59
|
|
20250407,121900,423001820,7740,7740,7740,7740,4
|
|
20250407,121800,422970860,7730,7740,7740,7730,55
|
|
20250407,121700,422545650,7730,7730,7730,7730,49
|
|
20250407,121600,422166880,7730,7740,7740,7730,95
|
|
20250407,121500,421432180,7730,7750,7750,7730,28
|
|
20250407,121400,421215500,7740,7740,7740,7740,1
|
|
20250407,121300,421207760,7730,7730,7730,7730,59
|
|
20250407,121200,420751690,7740,7730,7740,7730,51
|
|
20250407,121100,420357450,7730,7730,7730,7730,58
|
|
20250407,121000,419909110,7730,7730,7730,7730,71
|
|
20250407,120900,419360280,7740,7740,7740,7740,8
|
|
20250407,120800,419298360,7750,7750,7750,7750,38
|
|
20250407,120700,419003860,7750,7770,7770,7750,108
|
|
20250407,120600,418165690,7730,7730,7730,7730,59
|
|
20250407,120500,417709620,7750,7750,7750,7750,49
|
|
20250407,120400,417329870,7750,7750,7750,7750,10
|
|
20250407,120300,417252370,7730,7730,7730,7730,50
|
|
20250407,120200,416865870,7730,7730,7730,7730,59
|
|
20250407,120100,416409800,7730,7750,7750,7730,59
|
|
20250407,120000,415953530,7750,7750,7750,7750,49
|
|
20250407,115900,415573780,7730,7730,7730,7730,10
|
|
20250407,115800,415496480,7730,7730,7730,7730,50
|
|
20250407,115700,415109980,7730,7730,7730,7730,58
|
|
20250407,115600,414661640,7720,7720,7720,7720,49
|
|
20250407,115500,414283360,7720,7720,7720,7720,60
|
|
20250407,115400,413820160,7750,7750,7750,7750,9
|
|
20250407,115300,413750410,7750,7760,7760,7750,549
|
|
20250407,115200,409490660,7720,7720,7720,7720,59
|
|
20250407,115100,409035180,7720,7720,7720,7720,50
|
|
20250407,115000,408649180,7720,7740,7740,7720,59
|
|
20250407,114900,408193600,7720,7720,7720,7720,0
|
|
20250407,114800,408193600,7720,7720,7720,7720,58
|
|
20250407,114700,407745840,7740,7740,7740,7740,60
|
|
20250407,114600,407281440,7740,7740,7740,7740,53
|
|
20250407,114500,406871220,7740,7740,7740,7740,154
|
|
20250407,114400,405679260,7750,7750,7750,7750,27
|
|
20250407,114300,405470010,7750,7750,7750,7750,10
|
|
20250407,114200,405392510,7750,7750,7770,7750,118
|
|
20250407,114100,404477910,7750,7750,7750,7740,12
|
|
20250407,114000,404385010,7740,7730,7740,7730,100
|
|
20250407,113900,403611590,7740,7750,7750,7740,383
|
|
20250407,113800,400645170,7750,7760,7760,7750,90
|
|
20250407,113700,399946870,7750,7750,7750,7750,50
|
|
20250407,113600,399559370,7750,7750,7750,7750,58
|
|
20250407,113500,399109870,7750,7750,7750,7750,49
|
|
20250407,113400,398730120,7760,7750,7790,7750,104
|
|
20250407,113300,397922260,7750,7750,7750,7750,0
|
|
20250407,113200,397922260,7750,7760,7760,7750,66
|
|
20250407,113100,397410200,7750,7760,7760,7750,51
|
|
20250407,113000,397014930,7760,7760,7760,7760,50
|
|
20250407,112900,396626930,7760,7760,7760,7760,59
|
|
20250407,112800,396169090,7800,7760,7800,7760,100
|
|
20250407,112700,395391050,7750,7750,7750,7750,58
|
|
20250407,112600,394941550,7750,7760,7760,7750,98
|
|
20250407,112500,394182020,7760,7760,7770,7760,185
|
|
20250407,112400,392746360,7760,7760,7760,7750,138
|
|
20250407,112300,391675580,7760,7760,7760,7760,0
|
|
20250407,112200,391675580,7760,7760,7760,7760,59
|
|
20250407,112100,391217740,7760,7790,7790,7760,93
|
|
20250407,112000,390494740,7760,7760,7760,7760,60
|
|
20250407,111900,390029140,7760,7760,7760,7760,49
|
|
20250407,111800,389648900,7760,7760,7760,7760,9
|
|
20250407,111700,389579060,7750,7750,7750,7750,59
|
|
20250407,111600,389121810,7750,7750,7750,7750,50
|
|
20250407,111500,388734310,7750,7750,7750,7740,59
|
|
20250407,111400,388277160,7750,7750,7750,7740,55
|
|
20250407,111300,387851400,7750,7760,7760,7750,4
|
|
20250407,111200,387820390,7760,7790,7790,7760,50
|
|
20250407,111100,387432360,7740,7750,7750,7740,59
|
|
20250407,111000,386975210,7780,7770,7780,7770,794
|
|
20250407,110900,380805320,7770,7770,7770,7770,50
|
|
20250407,110800,380416820,7770,7770,7770,7770,10
|
|
20250407,110700,380339120,7770,7780,7780,7770,134
|
|
20250407,110600,379297090,7780,7780,7780,7780,59
|
|
20250407,110500,378838070,7780,7780,7780,7780,50
|
|
20250407,110400,378449070,7780,7760,7780,7760,70
|
|
20250407,110300,377905570,7760,7760,7760,7750,106
|
|
20250407,110200,377083110,7750,7760,7950,7750,1151
|
|
20250407,110100,368089910,7730,7750,7750,7730,313
|
|
20250407,110000,365667770,7750,7750,7750,7740,71
|
|
20250407,105900,365118010,7760,7750,7760,7740,179
|
|
20250407,105800,363730840,7760,7760,7760,7760,1
|
|
20250407,105700,363723080,7740,7750,7750,7740,386
|
|
20250407,105600,360732160,7750,7750,7750,7750,59
|
|
20250407,105500,360274910,7800,7750,7800,7750,51
|
|
20250407,105400,359879610,7750,7750,7800,7750,62
|
|
20250407,105300,359398960,7750,7750,7750,7750,0
|
|
20250407,105200,359398960,7750,7750,7750,7750,58
|
|
20250407,105100,358949460,7740,7740,7740,7740,98
|
|
20250407,105000,358190940,7740,7750,7750,7740,12
|
|
20250407,104900,358098040,7750,7750,7750,7740,131
|
|
20250407,104800,357084020,7750,7750,7750,7750,0
|
|
20250407,104700,357084020,7750,7760,7760,7750,1660
|
|
20250407,104600,344214930,7760,7760,7760,7760,49
|
|
20250407,104500,343834690,7760,7760,7760,7760,59
|
|
20250407,104400,343376850,7760,7760,7760,7760,50
|
|
20250407,104300,342988850,7760,7770,7770,7760,395
|
|
20250407,104200,339919790,7760,7760,7760,7760,49
|
|
20250407,104100,339539550,7760,7760,7760,7760,59
|
|
20250407,104000,339081710,7760,7770,7770,7760,177
|
|
20250407,103900,337707400,7780,7780,7780,7780,10
|
|
20250407,103800,337629600,7780,7770,7780,7770,59
|
|
20250407,103700,337171070,7770,7770,7770,7770,47
|
|
20250407,103600,336805880,7770,7770,7770,7770,14
|
|
20250407,103500,336697100,7760,7760,7760,7760,156
|
|
20250407,103400,335486540,7750,7800,7800,7750,101
|
|
20250407,103300,334702830,7760,7760,7760,7750,59
|
|
20250407,103200,334245090,7760,7760,7760,7760,59
|
|
20250407,103100,333787250,7760,7770,7770,7760,442
|
|
20250407,103000,330357230,7810,7750,7810,7750,472
|
|
20250407,102900,326691730,7730,7740,7740,7730,60
|
|
20250407,102800,326227430,7740,7720,7740,7720,278
|
|
20250407,102700,324076690,7720,7740,7740,7720,60
|
|
20250407,102600,323612490,7720,7710,7740,7710,178
|
|
20250407,102500,322236190,7700,7700,7700,7700,50
|
|
20250407,102400,321851190,7700,7700,7700,7700,59
|
|
20250407,102300,321396890,7690,7690,7690,7690,50
|
|
20250407,102200,321012390,7730,7690,7730,7690,234
|
|
20250407,102100,319206730,7690,7690,7690,7690,2
|
|
20250407,102000,319191350,7680,7670,7690,7670,106
|
|
20250407,101900,318377340,7660,7650,7660,7650,60
|
|
20250407,101800,317917840,7690,7650,7690,7650,59
|
|
20250407,101700,317466360,7650,7650,7650,7650,9
|
|
20250407,101600,317397510,7690,7690,7690,7650,53
|
|
20250407,101500,316991900,7665,7650,7665,7640,472
|
|
20250407,101400,313380490,7650,7650,7650,7650,49
|
|
20250407,101300,313005640,7650,7660,7660,7650,201
|
|
20250407,101200,311466070,7660,7660,7660,7660,11
|
|
20250407,101100,311381810,7660,7640,7660,7640,84
|
|
20250407,101000,310738390,7630,7630,7630,7630,59
|
|
20250407,100900,310288220,7630,7630,7630,7630,50
|
|
20250407,100800,309906720,7630,7630,7630,7620,63
|
|
20250407,100700,309426120,7630,7630,7630,7630,35
|
|
20250407,100600,309159070,7620,7620,7620,7620,158
|
|
20250407,100500,307955110,7630,7620,7660,7620,209
|
|
20250407,100400,306358980,7630,7630,7630,7620,663
|
|
20250407,100300,301305460,7650,7620,7650,7610,83
|
|
20250407,100200,300672650,7630,7620,7630,7620,444
|
|
20250407,100100,297288750,7630,7630,7680,7630,310
|
|
20250407,100000,294918060,7630,7640,7640,7630,420
|
|
20250407,095900,291711870,7640,7650,7650,7640,802
|
|
20250407,095800,285579880,7660,7660,7660,7650,550
|
|
20250407,095700,281367380,7650,7650,7650,7650,10
|
|
20250407,095600,281290880,7650,7650,7670,7650,187
|
|
20250407,095500,279859730,7640,7660,7660,7640,68
|
|
20250407,095400,279339990,7660,7680,7680,7640,162
|
|
20250407,095300,278100180,7660,7670,7670,7660,824
|
|
20250407,095200,271782720,7680,7730,7730,7680,4
|
|
20250407,095100,271751950,7650,7650,7650,7650,50
|
|
20250407,095000,271369450,7640,7710,7740,7640,1422
|
|
20250407,094900,260479450,7650,7660,7660,7650,97
|
|
20250407,094800,259737020,7660,7660,7660,7660,12
|
|
20250407,094700,259645100,7660,7660,7660,7660,9
|
|
20250407,094600,259576160,7660,7680,7680,7660,423
|
|
20250407,094500,256333160,7685,7700,7700,7685,147
|
|
20250407,094400,255201750,7700,7690,7700,7680,124
|
|
20250407,094300,254248290,7700,7710,7730,7700,1956
|
|
20250407,094200,239178890,7730,7730,7730,7710,708
|
|
20250407,094100,233717840,7730,7760,7760,7720,1703
|
|
20250407,094000,220542600,7750,7760,7760,7750,797
|
|
20250407,093900,214361810,7760,7760,7760,7760,360
|
|
20250407,093800,211568210,7760,7750,7760,7750,919
|
|
20250407,093700,204442780,7760,7760,7760,7760,0
|
|
20250407,093600,204442780,7760,7750,7760,7740,1091
|
|
20250407,093500,195985050,7750,7750,7760,7750,860
|
|
20250407,093400,189320040,7760,7760,7770,7760,553
|
|
20250407,093300,185028750,7770,7790,7790,7770,2689
|
|
20250407,093200,164135160,7800,7780,7800,7780,219
|
|
20250407,093100,162430960,7770,7800,7800,7770,1380
|
|
20250407,093000,151697080,7770,7770,7770,7770,55
|
|
20250407,092900,151269730,7770,7790,7800,7770,1037
|
|
20250407,092800,143210080,7780,7790,7790,7780,149
|
|
20250407,092700,142050490,7790,7810,7810,7790,447
|
|
20250407,092600,138565800,7810,7810,7820,7810,284
|
|
20250407,092500,136347740,7800,7830,7830,7800,280
|
|
20250407,092400,134162500,7800,7830,7830,7790,4801
|
|
20250407,092300,96664430,7900,7860,7900,7840,647
|
|
20250407,092200,91587210,7900,7900,7900,7900,0
|
|
20250407,092100,91587210,7900,7880,7900,7860,396
|
|
20250407,092000,88469210,7900,7890,7900,7880,14
|
|
20250407,091900,88358840,7900,7900,7900,7900,0
|
|
20250407,091800,88358840,7900,7900,7900,7900,551
|
|
20250407,091700,84005940,7900,7900,7900,7900,184
|
|
20250407,091600,82552340,7880,7900,7900,7880,205
|
|
20250407,091500,80932940,7900,7900,7900,7900,152
|
|
20250407,091400,79732140,7880,7870,7880,7870,23
|
|
20250407,091300,79550970,7880,7830,7880,7830,1120
|
|
20250407,091200,70738600,7830,7850,7850,7810,1137
|
|
20250407,091100,61851840,7850,7870,7880,7840,2092
|
|
20250407,091000,45424610,7870,7890,7890,7870,809
|
|
20250407,090900,39050890,7900,7900,7900,7900,100
|
|
20250407,090800,38260890,7900,7980,7980,7900,213
|
|
20250407,090700,36575970,7980,7960,7980,7960,118
|
|
20250407,090600,35636290,7950,7920,7950,7920,247
|
|
20250407,090500,33676150,7920,7920,7990,7900,1259
|
|
20250407,090400,23722210,7930,7930,7930,7930,73
|
|
20250407,090300,23143320,7930,7940,7940,7920,155
|
|
20250407,090200,21914220,7940,7950,7950,7940,104
|
|
20250407,090100,21087460,7900,8000,8000,7900,1986
|
|
20250407,090000,5364050,8130,8040,8130,8000,669
|