693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250408,203000,377720750,7720,7720,7720,7720,1466
|
|
20250408,202900,377720750,7720,7720,7720,7720,0
|
|
20250408,202800,377720750,7720,7720,7720,7720,0
|
|
20250408,202700,377720750,7720,7720,7720,7720,0
|
|
20250408,202600,377720750,7720,7720,7720,7720,0
|
|
20250408,202500,377720750,7720,7720,7720,7720,0
|
|
20250408,202400,377720750,7720,7720,7720,7720,0
|
|
20250408,202300,377720750,7720,7720,7720,7720,0
|
|
20250408,202200,377720750,7720,7720,7720,7720,0
|
|
20250408,202100,377720750,7720,7720,7720,7720,0
|
|
20250408,202000,377720750,7720,7720,7720,7720,0
|
|
20250408,201900,377720750,7720,7720,7720,7720,0
|
|
20250408,201800,377720750,7720,7720,7720,7720,0
|
|
20250408,201700,377720750,7720,7720,7720,7720,0
|
|
20250408,201600,377720750,7720,7720,7720,7720,0
|
|
20250408,201500,377720750,7720,7720,7720,7720,0
|
|
20250408,201400,377720750,7720,7720,7720,7720,0
|
|
20250408,201300,377720750,7720,7720,7720,7720,0
|
|
20250408,201200,377720750,7720,7720,7720,7720,0
|
|
20250408,201100,377720750,7720,7720,7720,7720,0
|
|
20250408,201000,377720750,7720,7720,7720,7720,0
|
|
20250408,200900,377720750,7720,7720,7720,7720,0
|
|
20250408,200800,377720750,7720,7720,7720,7720,0
|
|
20250408,200700,377720750,7720,7720,7720,7720,0
|
|
20250408,200600,377720750,7720,7720,7720,7720,0
|
|
20250408,200500,377720750,7720,7720,7720,7720,0
|
|
20250408,200400,377720750,7720,7720,7720,7720,0
|
|
20250408,200300,377720750,7720,7720,7720,7720,0
|
|
20250408,200200,377720750,7720,7720,7720,7720,0
|
|
20250408,200100,377720750,7720,7720,7720,7720,0
|
|
20250408,200000,377720750,7720,7720,7720,7720,1466
|
|
20250408,195900,377720750,7720,7720,7720,7720,0
|
|
20250408,195800,377720750,7720,7720,7720,7720,0
|
|
20250408,195700,377720750,7720,7720,7720,7720,0
|
|
20250408,195600,377720750,7720,7720,7720,7720,0
|
|
20250408,195500,377720750,7720,7720,7720,7720,0
|
|
20250408,195400,377720750,7720,7720,7720,7720,0
|
|
20250408,195300,377720750,7720,7720,7720,7720,0
|
|
20250408,195200,377720750,7720,7720,7720,7720,0
|
|
20250408,195100,377720750,7720,7720,7720,7720,0
|
|
20250408,195000,377720750,7720,7720,7720,7720,0
|
|
20250408,194900,377720750,7720,7720,7720,7720,0
|
|
20250408,194800,377720750,7720,7720,7720,7720,0
|
|
20250408,194700,377720750,7720,7720,7720,7720,0
|
|
20250408,194600,377720750,7720,7720,7720,7720,0
|
|
20250408,194500,377720750,7720,7720,7720,7720,0
|
|
20250408,194400,377720750,7720,7720,7720,7720,0
|
|
20250408,194300,377720750,7720,7720,7720,7720,0
|
|
20250408,194200,377720750,7720,7720,7720,7720,0
|
|
20250408,194100,377720750,7720,7720,7720,7720,0
|
|
20250408,194000,377720750,7720,7720,7720,7720,0
|
|
20250408,193900,377720750,7720,7720,7720,7720,0
|
|
20250408,193800,377720750,7720,7720,7720,7720,0
|
|
20250408,193700,377720750,7720,7720,7720,7720,0
|
|
20250408,193600,377720750,7720,7720,7720,7720,0
|
|
20250408,193500,377720750,7720,7720,7720,7720,0
|
|
20250408,193400,377720750,7720,7720,7720,7720,0
|
|
20250408,193300,377720750,7720,7720,7720,7720,0
|
|
20250408,193200,377720750,7720,7720,7720,7720,0
|
|
20250408,193100,377720750,7720,7720,7720,7720,0
|
|
20250408,193000,377720750,7720,7720,7720,7720,1466
|
|
20250408,192900,377720750,7720,7720,7720,7720,0
|
|
20250408,192800,377720750,7720,7720,7720,7720,0
|
|
20250408,192700,377720750,7720,7720,7720,7720,0
|
|
20250408,192600,377720750,7720,7720,7720,7720,0
|
|
20250408,192500,377720750,7720,7720,7720,7720,0
|
|
20250408,192400,377720750,7720,7720,7720,7720,0
|
|
20250408,192300,377720750,7720,7720,7720,7720,0
|
|
20250408,192200,377720750,7720,7720,7720,7720,0
|
|
20250408,192100,377720750,7720,7720,7720,7720,0
|
|
20250408,192000,377720750,7720,7720,7720,7720,0
|
|
20250408,191900,377720750,7720,7720,7720,7720,0
|
|
20250408,191800,377720750,7720,7720,7720,7720,0
|
|
20250408,191700,377720750,7720,7720,7720,7720,0
|
|
20250408,191600,377720750,7720,7720,7720,7720,0
|
|
20250408,191500,377720750,7720,7720,7720,7720,0
|
|
20250408,191400,377720750,7720,7720,7720,7720,0
|
|
20250408,191300,377720750,7720,7720,7720,7720,0
|
|
20250408,191200,377720750,7720,7720,7720,7720,0
|
|
20250408,191100,377720750,7720,7720,7720,7720,0
|
|
20250408,191000,377720750,7720,7720,7720,7720,0
|
|
20250408,190900,377720750,7720,7720,7720,7720,0
|
|
20250408,190800,377720750,7720,7720,7720,7720,0
|
|
20250408,190700,377720750,7720,7720,7720,7720,0
|
|
20250408,190600,377720750,7720,7720,7720,7720,0
|
|
20250408,190500,377720750,7720,7720,7720,7720,0
|
|
20250408,190400,377720750,7720,7720,7720,7720,0
|
|
20250408,190300,377720750,7720,7720,7720,7720,0
|
|
20250408,190200,377720750,7720,7720,7720,7720,0
|
|
20250408,190100,377720750,7720,7720,7720,7720,0
|
|
20250408,190000,377720750,7720,7720,7720,7720,1466
|
|
20250408,185900,377720750,7720,7720,7720,7720,0
|
|
20250408,185800,377720750,7720,7720,7720,7720,0
|
|
20250408,185700,377720750,7720,7720,7720,7720,0
|
|
20250408,185600,377720750,7720,7720,7720,7720,0
|
|
20250408,185500,377720750,7720,7720,7720,7720,0
|
|
20250408,185400,377720750,7720,7720,7720,7720,0
|
|
20250408,185300,377720750,7720,7720,7720,7720,0
|
|
20250408,185200,377720750,7720,7720,7720,7720,0
|
|
20250408,185100,377720750,7720,7720,7720,7720,0
|
|
20250408,185000,377720750,7720,7720,7720,7720,0
|
|
20250408,184900,377720750,7720,7720,7720,7720,0
|
|
20250408,184800,377720750,7720,7720,7720,7720,0
|
|
20250408,184700,377720750,7720,7720,7720,7720,0
|
|
20250408,184600,377720750,7720,7720,7720,7720,0
|
|
20250408,184500,377720750,7720,7720,7720,7720,0
|
|
20250408,184400,377720750,7720,7720,7720,7720,0
|
|
20250408,184300,377720750,7720,7720,7720,7720,0
|
|
20250408,184200,377720750,7720,7720,7720,7720,0
|
|
20250408,184100,377720750,7720,7720,7720,7720,0
|
|
20250408,184000,377720750,7720,7720,7720,7720,0
|
|
20250408,183900,377720750,7720,7720,7720,7720,0
|
|
20250408,183800,377720750,7720,7720,7720,7720,0
|
|
20250408,183700,377720750,7720,7720,7720,7720,0
|
|
20250408,183600,377720750,7720,7720,7720,7720,0
|
|
20250408,183500,377720750,7720,7720,7720,7720,0
|
|
20250408,183400,377720750,7720,7720,7720,7720,0
|
|
20250408,183300,377720750,7720,7720,7720,7720,0
|
|
20250408,183200,377720750,7720,7720,7720,7720,0
|
|
20250408,183100,377720750,7720,7720,7720,7720,0
|
|
20250408,183000,377720750,7720,7720,7720,7720,1466
|
|
20250408,182900,377720750,7720,7720,7720,7720,0
|
|
20250408,182800,377720750,7720,7720,7720,7720,0
|
|
20250408,182700,377720750,7720,7720,7720,7720,0
|
|
20250408,182600,377720750,7720,7720,7720,7720,0
|
|
20250408,182500,377720750,7720,7720,7720,7720,0
|
|
20250408,182400,377720750,7720,7720,7720,7720,0
|
|
20250408,182300,377720750,7720,7720,7720,7720,0
|
|
20250408,182200,377720750,7720,7720,7720,7720,0
|
|
20250408,182100,377720750,7720,7720,7720,7720,0
|
|
20250408,182000,377720750,7720,7720,7720,7720,0
|
|
20250408,181900,377720750,7720,7720,7720,7720,0
|
|
20250408,181800,377720750,7720,7720,7720,7720,0
|
|
20250408,181700,377720750,7720,7720,7720,7720,0
|
|
20250408,181600,377720750,7720,7720,7720,7720,0
|
|
20250408,181500,377720750,7720,7720,7720,7720,0
|
|
20250408,181400,377720750,7720,7720,7720,7720,0
|
|
20250408,181300,377720750,7720,7720,7720,7720,0
|
|
20250408,181200,377720750,7720,7720,7720,7720,0
|
|
20250408,181100,377720750,7720,7720,7720,7720,0
|
|
20250408,181000,377720750,7720,7720,7720,7720,0
|
|
20250408,180900,377720750,7720,7720,7720,7720,0
|
|
20250408,180800,377720750,7720,7720,7720,7720,0
|
|
20250408,180700,377720750,7720,7720,7720,7720,0
|
|
20250408,180600,377720750,7720,7720,7720,7720,0
|
|
20250408,180500,377720750,7720,7720,7720,7720,0
|
|
20250408,180400,377720750,7720,7720,7720,7720,0
|
|
20250408,180300,377720750,7720,7720,7720,7720,0
|
|
20250408,180200,377720750,7720,7720,7720,7720,0
|
|
20250408,180100,377720750,7720,7720,7720,7720,0
|
|
20250408,180000,377720750,7720,7720,7720,7720,1466
|
|
20250408,175900,377720750,7720,7720,7720,7720,0
|
|
20250408,175800,377720750,7720,7720,7720,7720,0
|
|
20250408,175700,377720750,7720,7720,7720,7720,0
|
|
20250408,175600,377720750,7720,7720,7720,7720,0
|
|
20250408,175500,377720750,7720,7720,7720,7720,0
|
|
20250408,175400,377720750,7720,7720,7720,7720,0
|
|
20250408,175300,377720750,7720,7720,7720,7720,0
|
|
20250408,175200,377720750,7720,7720,7720,7720,0
|
|
20250408,175100,377720750,7720,7720,7720,7720,0
|
|
20250408,175000,377720750,7720,7720,7720,7720,0
|
|
20250408,174900,377720750,7720,7720,7720,7720,0
|
|
20250408,174800,377720750,7720,7720,7720,7720,0
|
|
20250408,174700,377720750,7720,7720,7720,7720,0
|
|
20250408,174600,377720750,7720,7720,7720,7720,0
|
|
20250408,174500,377720750,7720,7720,7720,7720,0
|
|
20250408,174400,377720750,7720,7720,7720,7720,0
|
|
20250408,174300,377720750,7720,7720,7720,7720,0
|
|
20250408,174200,377720750,7720,7720,7720,7720,0
|
|
20250408,174100,377720750,7720,7720,7720,7720,0
|
|
20250408,174000,377720750,7720,7720,7720,7720,0
|
|
20250408,173900,377720750,7720,7720,7720,7720,0
|
|
20250408,173800,377720750,7720,7720,7720,7720,0
|
|
20250408,173700,377720750,7720,7720,7720,7720,0
|
|
20250408,173600,377720750,7720,7720,7720,7720,0
|
|
20250408,173500,377720750,7720,7720,7720,7720,0
|
|
20250408,173400,377720750,7720,7720,7720,7720,0
|
|
20250408,173300,377720750,7720,7720,7720,7720,0
|
|
20250408,173200,377720750,7720,7720,7720,7720,0
|
|
20250408,173100,377720750,7720,7720,7720,7720,0
|
|
20250408,173000,377720750,7720,7720,7720,7720,1466
|
|
20250408,172900,377720750,7720,7720,7720,7720,0
|
|
20250408,172800,377720750,7720,7720,7720,7720,0
|
|
20250408,172700,377720750,7720,7720,7720,7720,0
|
|
20250408,172600,377720750,7720,7720,7720,7720,0
|
|
20250408,172500,377720750,7720,7720,7720,7720,0
|
|
20250408,172400,377720750,7720,7720,7720,7720,0
|
|
20250408,172300,377720750,7720,7720,7720,7720,0
|
|
20250408,172200,377720750,7720,7720,7720,7720,0
|
|
20250408,172100,377720750,7720,7720,7720,7720,0
|
|
20250408,172000,377720750,7720,7720,7720,7720,0
|
|
20250408,171900,377720750,7720,7720,7720,7720,0
|
|
20250408,171800,377720750,7720,7720,7720,7720,0
|
|
20250408,171700,377720750,7720,7720,7720,7720,0
|
|
20250408,171600,377720750,7720,7720,7720,7720,0
|
|
20250408,171500,377720750,7720,7720,7720,7720,0
|
|
20250408,171400,377720750,7720,7720,7720,7720,0
|
|
20250408,171300,377720750,7720,7720,7720,7720,0
|
|
20250408,171200,377720750,7720,7720,7720,7720,0
|
|
20250408,171100,377720750,7720,7720,7720,7720,0
|
|
20250408,171000,377720750,7720,7720,7720,7720,0
|
|
20250408,170900,377720750,7720,7720,7720,7720,0
|
|
20250408,170800,377720750,7720,7720,7720,7720,0
|
|
20250408,170700,377720750,7720,7720,7720,7720,0
|
|
20250408,170600,377720750,7720,7720,7720,7720,0
|
|
20250408,170500,377720750,7720,7720,7720,7720,0
|
|
20250408,170400,377720750,7720,7720,7720,7720,0
|
|
20250408,170300,377720750,7720,7720,7720,7720,0
|
|
20250408,170200,377720750,7720,7720,7720,7720,0
|
|
20250408,170100,377720750,7720,7720,7720,7720,0
|
|
20250408,170000,377720750,7720,7720,7720,7720,1466
|
|
20250408,165900,377720750,7720,7720,7720,7720,0
|
|
20250408,165800,377720750,7720,7720,7720,7720,0
|
|
20250408,165700,377720750,7720,7720,7720,7720,0
|
|
20250408,165600,377720750,7720,7720,7720,7720,0
|
|
20250408,165500,377720750,7720,7720,7720,7720,0
|
|
20250408,165400,377720750,7720,7720,7720,7720,0
|
|
20250408,165300,377720750,7720,7720,7720,7720,0
|
|
20250408,165200,377720750,7720,7720,7720,7720,0
|
|
20250408,165100,377720750,7720,7720,7720,7720,0
|
|
20250408,165000,377720750,7720,7720,7720,7720,0
|
|
20250408,164900,377720750,7720,7720,7720,7720,0
|
|
20250408,164800,377720750,7720,7720,7720,7720,0
|
|
20250408,164700,377720750,7720,7720,7720,7720,0
|
|
20250408,164600,377720750,7720,7720,7720,7720,0
|
|
20250408,164500,377720750,7720,7720,7720,7720,0
|
|
20250408,164400,377720750,7720,7720,7720,7720,0
|
|
20250408,164300,377720750,7720,7720,7720,7720,0
|
|
20250408,164200,377720750,7720,7720,7720,7720,0
|
|
20250408,164100,377720750,7720,7720,7720,7720,0
|
|
20250408,164000,377720750,7720,7720,7720,7720,0
|
|
20250408,163900,377720750,7720,7720,7720,7720,0
|
|
20250408,163800,377720750,7720,7720,7720,7720,0
|
|
20250408,163700,377720750,7720,7720,7720,7720,0
|
|
20250408,163600,377720750,7720,7720,7720,7720,0
|
|
20250408,163500,377720750,7720,7720,7720,7720,0
|
|
20250408,163400,377720750,7720,7720,7720,7720,0
|
|
20250408,163300,377720750,7720,7720,7720,7720,0
|
|
20250408,163200,377720750,7720,7720,7720,7720,0
|
|
20250408,163100,377720750,7720,7720,7720,7720,0
|
|
20250408,163000,377720750,7720,7720,7720,7720,1466
|
|
20250408,162900,377720750,7720,7720,7720,7720,0
|
|
20250408,162800,377720750,7720,7720,7720,7720,0
|
|
20250408,162700,377720750,7720,7720,7720,7720,0
|
|
20250408,162600,377720750,7720,7720,7720,7720,0
|
|
20250408,162500,377720750,7720,7720,7720,7720,0
|
|
20250408,162400,377720750,7720,7720,7720,7720,0
|
|
20250408,162300,377720750,7720,7720,7720,7720,0
|
|
20250408,162200,377720750,7720,7720,7720,7720,0
|
|
20250408,162100,377720750,7720,7720,7720,7720,0
|
|
20250408,162000,377720750,7720,7720,7720,7720,0
|
|
20250408,161900,377720750,7720,7720,7720,7720,0
|
|
20250408,161800,377720750,7720,7720,7720,7720,0
|
|
20250408,161700,377720750,7720,7720,7720,7720,0
|
|
20250408,161600,377720750,7720,7720,7720,7720,0
|
|
20250408,161500,377720750,7720,7720,7720,7720,0
|
|
20250408,161400,377720750,7720,7720,7720,7720,0
|
|
20250408,161300,377720750,7720,7720,7720,7720,0
|
|
20250408,161200,377720750,7720,7720,7720,7720,0
|
|
20250408,161100,377720750,7720,7720,7720,7720,0
|
|
20250408,161000,377720750,7720,7720,7720,7720,0
|
|
20250408,160900,377720750,7720,7720,7720,7720,0
|
|
20250408,160800,377720750,7720,7720,7720,7720,0
|
|
20250408,160700,377720750,7720,7720,7720,7720,0
|
|
20250408,160600,377720750,7720,7720,7720,7720,0
|
|
20250408,160500,377720750,7720,7720,7720,7720,0
|
|
20250408,160400,377720750,7720,7720,7720,7720,0
|
|
20250408,160300,377720750,7720,7720,7720,7720,0
|
|
20250408,160200,377720750,7720,7720,7720,7720,0
|
|
20250408,160100,377720750,7720,7720,7720,7720,0
|
|
20250408,160000,377720750,7720,7720,7720,7720,1466
|
|
20250408,155900,377720750,7720,7720,7720,7720,0
|
|
20250408,155800,377720750,7720,7720,7720,7720,0
|
|
20250408,155700,377720750,7720,7720,7720,7720,0
|
|
20250408,155600,377720750,7720,7720,7720,7720,0
|
|
20250408,155500,377720750,7720,7720,7720,7720,0
|
|
20250408,155400,377720750,7720,7720,7720,7720,0
|
|
20250408,155300,377720750,7720,7720,7720,7720,0
|
|
20250408,155200,377720750,7720,7720,7720,7720,0
|
|
20250408,155100,377720750,7720,7720,7720,7720,0
|
|
20250408,155000,377720750,7720,7720,7720,7720,0
|
|
20250408,154900,377720750,7720,7720,7720,7720,0
|
|
20250408,154800,377720750,7720,7720,7720,7720,0
|
|
20250408,154700,377720750,7720,7720,7720,7720,0
|
|
20250408,154600,377720750,7720,7720,7720,7720,0
|
|
20250408,154500,377720750,7720,7720,7720,7720,0
|
|
20250408,154400,377720750,7720,7720,7720,7720,0
|
|
20250408,154300,377720750,7720,7720,7720,7720,0
|
|
20250408,154200,377720750,7720,7720,7720,7720,0
|
|
20250408,154100,377720750,7720,7720,7720,7720,0
|
|
20250408,154000,377720750,7720,7720,7720,7720,0
|
|
20250408,153900,377720750,7720,7720,7720,7720,0
|
|
20250408,153800,377720750,7720,7720,7720,7720,0
|
|
20250408,153700,377720750,7720,7720,7720,7720,0
|
|
20250408,153600,377720750,7720,7720,7720,7720,0
|
|
20250408,153500,377720750,7720,7720,7720,7720,0
|
|
20250408,153400,377720750,7720,7720,7720,7720,0
|
|
20250408,153300,377720750,7720,7720,7720,7720,0
|
|
20250408,153200,377720750,7720,7720,7720,7720,0
|
|
20250408,153100,377720750,7720,7720,7720,7720,0
|
|
20250408,153000,377720750,7720,7720,7720,7720,2932
|
|
20250408,152900,366403230,7700,7700,7700,7700,0
|
|
20250408,152800,366403230,7700,7700,7700,7700,0
|
|
20250408,152700,366403230,7700,7700,7700,7700,0
|
|
20250408,152600,366403230,7700,7700,7700,7700,0
|
|
20250408,152500,366403230,7700,7700,7700,7700,0
|
|
20250408,152400,366403230,7700,7700,7700,7700,0
|
|
20250408,152300,366403230,7700,7700,7700,7700,0
|
|
20250408,152200,366403230,7700,7700,7700,7700,0
|
|
20250408,152100,366403230,7700,7700,7700,7700,0
|
|
20250408,152000,366403230,7700,7700,7700,7700,0
|
|
20250408,151900,366403230,7700,7670,7700,7660,860
|
|
20250408,151800,359797420,7670,7670,7670,7670,25
|
|
20250408,151700,359605670,7660,7660,7660,7660,0
|
|
20250408,151600,359605670,7660,7670,7670,7660,809
|
|
20250408,151500,353405870,7670,7660,7670,7660,99
|
|
20250408,151400,352647070,7670,7670,7670,7660,42
|
|
20250408,151300,352325050,7670,7680,7680,7670,52
|
|
20250408,151200,351925700,7680,7680,7680,7680,0
|
|
20250408,151100,351925700,7680,7680,7680,7680,0
|
|
20250408,151000,351925700,7680,7680,7680,7680,0
|
|
20250408,150900,351925700,7680,7680,7680,7680,0
|
|
20250408,150800,351925700,7680,7680,7680,7680,1
|
|
20250408,150700,351918020,7670,7670,7670,7670,0
|
|
20250408,150600,351918020,7670,7650,7680,7650,201
|
|
20250408,150500,350380320,7650,7650,7650,7650,1
|
|
20250408,150400,350372670,7650,7650,7650,7650,0
|
|
20250408,150300,350372670,7650,7650,7650,7650,0
|
|
20250408,150200,350372670,7650,7650,7650,7650,92
|
|
20250408,150100,349668870,7660,7660,7660,7660,0
|
|
20250408,150000,349668870,7660,7660,7660,7660,0
|
|
20250408,145900,349668870,7660,7660,7660,7660,186
|
|
20250408,145800,348244110,7660,7660,7660,7660,0
|
|
20250408,145700,348244110,7660,7660,7660,7660,0
|
|
20250408,145600,348244110,7660,7660,7660,7660,0
|
|
20250408,145500,348244110,7660,7670,7670,7660,165
|
|
20250408,145400,346980200,7660,7660,7660,7660,0
|
|
20250408,145300,346980200,7660,7660,7660,7660,0
|
|
20250408,145200,346980200,7660,7660,7660,7660,0
|
|
20250408,145100,346980200,7660,7640,7660,7640,744
|
|
20250408,145000,341281860,7640,7640,7640,7640,165
|
|
20250408,144900,340021260,7660,7660,7660,7660,0
|
|
20250408,144800,340021260,7660,7660,7660,7660,46
|
|
20250408,144700,339668900,7650,7650,7650,7650,5
|
|
20250408,144600,339630650,7650,7650,7650,7650,0
|
|
20250408,144500,339630650,7650,7660,7660,7650,49
|
|
20250408,144400,339255320,7660,7660,7660,7660,0
|
|
20250408,144300,339255320,7660,7660,7660,7660,46
|
|
20250408,144200,338902960,7660,7660,7660,7660,0
|
|
20250408,144100,338902960,7660,7650,7660,7650,37
|
|
20250408,144000,338619900,7600,7650,7660,7600,1380
|
|
20250408,143900,328086860,7650,7650,7650,7650,10
|
|
20250408,143800,328010360,7650,7650,7650,7650,5
|
|
20250408,143700,327972110,7630,7650,7650,7600,713
|
|
20250408,143600,322540020,7630,7630,7630,7630,374
|
|
20250408,143500,319686400,7660,7660,7660,7660,569
|
|
20250408,143400,315327860,7660,7660,7660,7660,34
|
|
20250408,143300,315067420,7630,7640,7640,7630,379
|
|
20250408,143200,312174270,7660,7660,7660,7650,1767
|
|
20250408,143100,298640740,7670,7670,7670,7670,2
|
|
20250408,143000,298625400,7670,7660,7670,7660,2
|
|
20250408,142900,298610070,7640,7640,7640,7640,0
|
|
20250408,142800,298610070,7640,7640,7640,7640,0
|
|
20250408,142700,298610070,7640,7640,7640,7640,0
|
|
20250408,142600,298610070,7640,7660,7660,7640,193
|
|
20250408,142500,297134540,7690,7690,7690,7690,0
|
|
20250408,142400,297134540,7690,7660,7690,7660,18
|
|
20250408,142300,296996630,7660,7660,7660,7660,0
|
|
20250408,142200,296996630,7660,7660,7660,7660,0
|
|
20250408,142100,296996630,7660,7660,7660,7630,210
|
|
20250408,142000,295393730,7660,7660,7660,7660,1
|
|
20250408,141900,295386070,7670,7680,7680,7670,2
|
|
20250408,141800,295370720,7680,7680,7680,7680,0
|
|
20250408,141700,295370720,7680,7680,7680,7680,1
|
|
20250408,141600,295363040,7680,7680,7680,7680,84
|
|
20250408,141500,294717920,7680,7680,7680,7680,0
|
|
20250408,141400,294717920,7680,7680,7680,7680,0
|
|
20250408,141300,294717920,7680,7660,7690,7660,132
|
|
20250408,141200,293706750,7670,7670,7670,7670,160
|
|
20250408,141100,292479550,7670,7680,7680,7670,215
|
|
20250408,141000,290830490,7710,7710,7710,7710,97
|
|
20250408,140900,290082620,7680,7680,7680,7680,1
|
|
20250408,140800,290074940,7670,7680,7680,7670,19
|
|
20250408,140700,289929030,7680,7680,7680,7680,1
|
|
20250408,140600,289921350,7680,7680,7680,7680,0
|
|
20250408,140500,289921350,7680,7680,7680,7680,44
|
|
20250408,140400,289583430,7670,7670,7670,7670,0
|
|
20250408,140300,289583430,7670,7670,7670,7670,2
|
|
20250408,140200,289568090,7670,7660,7670,7660,2
|
|
20250408,140100,289552760,7680,7680,7680,7680,2
|
|
20250408,140000,289537400,7610,7630,7630,7610,1100
|
|
20250408,135900,281164240,7620,7620,7620,7620,0
|
|
20250408,135800,281164240,7620,7620,7620,7620,0
|
|
20250408,135700,281164240,7620,7620,7620,7620,0
|
|
20250408,135600,281164240,7620,7620,7620,7620,680
|
|
20250408,135500,275982640,7630,7650,7650,7630,1141
|
|
20250408,135400,267260890,7690,7690,7690,7690,0
|
|
20250408,135300,267260890,7690,7690,7690,7690,0
|
|
20250408,135200,267260890,7690,7690,7690,7690,0
|
|
20250408,135100,267260890,7690,7670,7690,7670,730
|
|
20250408,135000,261651950,7650,7650,7650,7650,22
|
|
20250408,134900,261483650,7660,7660,7660,7660,1
|
|
20250408,134800,261475990,7660,7660,7660,7660,500
|
|
20250408,134700,257645990,7690,7690,7690,7690,0
|
|
20250408,134600,257645990,7690,7690,7690,7690,0
|
|
20250408,134500,257645990,7690,7690,7690,7690,1
|
|
20250408,134400,257638300,7650,7650,7650,7650,0
|
|
20250408,134300,257638300,7650,7650,7650,7650,0
|
|
20250408,134200,257638300,7650,7650,7650,7650,20
|
|
20250408,134100,257485300,7640,7670,7670,7620,1019
|
|
20250408,134000,249696070,7690,7690,7690,7690,10
|
|
20250408,133900,249619170,7700,7700,7700,7700,0
|
|
20250408,133800,249619170,7700,7700,7700,7700,10
|
|
20250408,133700,249542170,7700,7700,7700,7700,0
|
|
20250408,133600,249542170,7700,7700,7700,7700,0
|
|
20250408,133500,249542170,7700,7700,7700,7700,0
|
|
20250408,133400,249542170,7700,7690,7700,7670,760
|
|
20250408,133300,243705390,7690,7700,7700,7690,627
|
|
20250408,133200,238881340,7700,7700,7700,7700,889
|
|
20250408,133100,232036040,7700,7700,7700,7700,755
|
|
20250408,133000,226222540,7720,7720,7720,7720,0
|
|
20250408,132900,226222540,7720,7720,7720,7720,0
|
|
20250408,132800,226222540,7720,7720,7720,7720,0
|
|
20250408,132700,226222540,7720,7720,7720,7720,0
|
|
20250408,132600,226222540,7720,7700,7720,7700,574
|
|
20250408,132500,221801020,7700,7700,7700,7700,46
|
|
20250408,132400,221446820,7700,7700,7700,7700,4
|
|
20250408,132300,221416020,7700,7700,7700,7700,0
|
|
20250408,132200,221416020,7700,7700,7700,7700,100
|
|
20250408,132100,220646020,7700,7700,7700,7700,0
|
|
20250408,132000,220646020,7700,7700,7700,7700,0
|
|
20250408,131900,220646020,7700,7700,7700,7700,325
|
|
20250408,131800,218143520,7700,7700,7700,7700,75
|
|
20250408,131700,217566020,7700,7700,7700,7700,197
|
|
20250408,131600,216049120,7700,7700,7700,7700,101
|
|
20250408,131500,215271420,7700,7700,7700,7700,0
|
|
20250408,131400,215271420,7700,7700,7700,7700,0
|
|
20250408,131300,215271420,7700,7700,7700,7700,100
|
|
20250408,131200,214501420,7700,7700,7700,7700,280
|
|
20250408,131100,212345420,7700,7700,7700,7700,30
|
|
20250408,131000,212114420,7700,7700,7700,7700,0
|
|
20250408,130900,212114420,7700,7700,7700,7700,210
|
|
20250408,130800,210497420,7720,7720,7720,7720,0
|
|
20250408,130700,210497420,7720,7720,7720,7720,54
|
|
20250408,130600,210080540,7700,7710,7710,7700,72
|
|
20250408,130500,209526130,7700,7700,7700,7700,0
|
|
20250408,130400,209526130,7700,7700,7700,7700,0
|
|
20250408,130300,209526130,7700,7700,7700,7700,0
|
|
20250408,130200,209526130,7700,7700,7700,7700,0
|
|
20250408,130100,209526130,7700,7700,7700,7700,50
|
|
20250408,130000,209141130,7700,7700,7700,7700,0
|
|
20250408,125900,209141130,7700,7700,7700,7700,0
|
|
20250408,125800,209141130,7700,7700,7700,7700,0
|
|
20250408,125700,209141130,7700,7700,7700,7700,0
|
|
20250408,125600,209141130,7700,7700,7700,7700,9
|
|
20250408,125500,209071830,7700,7700,7700,7700,150
|
|
20250408,125400,207916830,7690,7690,7690,7690,0
|
|
20250408,125300,207916830,7690,7690,7690,7690,0
|
|
20250408,125200,207916830,7690,7690,7690,7690,0
|
|
20250408,125100,207916830,7690,7690,7690,7690,191
|
|
20250408,125000,206448040,7700,7700,7700,7700,350
|
|
20250408,124900,203753040,7700,7700,7700,7700,0
|
|
20250408,124800,203753040,7700,7700,7700,7700,180
|
|
20250408,124700,202367040,7730,7730,7730,7730,0
|
|
20250408,124600,202367040,7730,7730,7730,7730,0
|
|
20250408,124500,202367040,7730,7730,7730,7730,0
|
|
20250408,124400,202367040,7730,7730,7730,7730,0
|
|
20250408,124300,202367040,7730,7730,7730,7730,0
|
|
20250408,124200,202367040,7730,7730,7730,7730,0
|
|
20250408,124100,202367040,7730,7730,7730,7730,0
|
|
20250408,124000,202367040,7730,7720,7730,7700,1239
|
|
20250408,123900,192825310,7720,7720,7720,7720,0
|
|
20250408,123800,192825310,7720,7720,7720,7720,0
|
|
20250408,123700,192825310,7720,7720,7720,7720,0
|
|
20250408,123600,192825310,7720,7720,7720,7720,52
|
|
20250408,123500,192423870,7720,7720,7720,7720,0
|
|
20250408,123400,192423870,7720,7720,7720,7720,7
|
|
20250408,123300,192369830,7720,7720,7720,7720,0
|
|
20250408,123200,192369830,7720,7710,7720,7710,636
|
|
20250408,123100,187459960,7730,7730,7730,7730,0
|
|
20250408,123000,187459960,7730,7730,7730,7730,0
|
|
20250408,122900,187459960,7730,7730,7730,7730,0
|
|
20250408,122800,187459960,7730,7730,7730,7730,19
|
|
20250408,122700,187313090,7700,7700,7700,7700,0
|
|
20250408,122600,187313090,7700,7710,7710,7700,590
|
|
20250408,122500,182766730,7710,7710,7710,7710,0
|
|
20250408,122400,182766730,7710,7720,7720,7710,500
|
|
20250408,122300,178909650,7730,7730,7730,7730,110
|
|
20250408,122200,178059350,7740,7740,7740,7740,0
|
|
20250408,122100,178059350,7740,7740,7740,7740,0
|
|
20250408,122000,178059350,7740,7740,7740,7740,0
|
|
20250408,121900,178059350,7740,7740,7740,7740,19
|
|
20250408,121800,177912290,7770,7770,7770,7770,0
|
|
20250408,121700,177912290,7770,7770,7770,7770,0
|
|
20250408,121600,177912290,7770,7770,7770,7770,0
|
|
20250408,121500,177912290,7770,7770,7770,7770,0
|
|
20250408,121400,177912290,7770,7770,7770,7770,0
|
|
20250408,121300,177912290,7770,7760,7770,7730,1037
|
|
20250408,121200,169887080,7760,7770,7770,7760,547
|
|
20250408,121100,165641350,7780,7780,7780,7780,5
|
|
20250408,121000,165602450,7780,7780,7780,7780,0
|
|
20250408,120900,165602450,7780,7780,7780,7780,183
|
|
20250408,120800,164178710,7780,7780,7780,7780,0
|
|
20250408,120700,164178710,7780,7780,7780,7780,0
|
|
20250408,120600,164178710,7780,7780,7780,7780,8
|
|
20250408,120500,164116470,7790,7790,7790,7790,0
|
|
20250408,120400,164116470,7790,7790,7790,7790,0
|
|
20250408,120300,164116470,7790,7790,7790,7790,2
|
|
20250408,120200,164100890,7790,7790,7790,7790,0
|
|
20250408,120100,164100890,7790,7790,7790,7790,0
|
|
20250408,120000,164100890,7790,7790,7790,7790,150
|
|
20250408,115900,162932390,7800,7800,7800,7800,1
|
|
20250408,115800,162924590,7800,7800,7800,7800,50
|
|
20250408,115700,162534590,7800,7800,7800,7800,0
|
|
20250408,115600,162534590,7800,7800,7800,7800,4
|
|
20250408,115500,162503390,7800,7800,7800,7800,0
|
|
20250408,115400,162503390,7800,7810,7810,7800,42
|
|
20250408,115300,162175390,7820,7820,7820,7820,0
|
|
20250408,115200,162175390,7820,7820,7820,7820,0
|
|
20250408,115100,162175390,7820,7820,7820,7820,0
|
|
20250408,115000,162175390,7820,7820,7820,7820,0
|
|
20250408,114900,162175390,7820,7820,7820,7820,0
|
|
20250408,114800,162175390,7820,7820,7820,7820,0
|
|
20250408,114700,162175390,7820,7820,7820,7820,0
|
|
20250408,114600,162175390,7820,7820,7820,7820,25
|
|
20250408,114500,161979890,7800,7800,7800,7800,0
|
|
20250408,114400,161979890,7800,7800,7800,7800,0
|
|
20250408,114300,161979890,7800,7800,7800,7800,1
|
|
20250408,114200,161972090,7850,7850,7850,7850,0
|
|
20250408,114100,161972090,7850,7850,7850,7850,0
|
|
20250408,114000,161972090,7850,7850,7850,7850,0
|
|
20250408,113900,161972090,7850,7850,7850,7850,0
|
|
20250408,113800,161972090,7850,7850,7850,7850,0
|
|
20250408,113700,161972090,7850,7850,7850,7850,0
|
|
20250408,113600,161972090,7850,7850,7850,7850,0
|
|
20250408,113500,161972090,7850,7850,7850,7850,0
|
|
20250408,113400,161972090,7850,7850,7850,7850,0
|
|
20250408,113300,161972090,7850,7850,7850,7850,0
|
|
20250408,113200,161972090,7850,7850,7850,7850,0
|
|
20250408,113100,161972090,7850,7850,7850,7850,0
|
|
20250408,113000,161972090,7850,7850,7850,7850,0
|
|
20250408,112900,161972090,7850,7850,7850,7850,0
|
|
20250408,112800,161972090,7850,7850,7850,7850,0
|
|
20250408,112700,161972090,7850,7850,7850,7850,0
|
|
20250408,112600,161972090,7850,7850,7850,7850,0
|
|
20250408,112500,161972090,7850,7850,7850,7850,0
|
|
20250408,112400,161972090,7850,7800,7850,7800,2
|
|
20250408,112300,161956440,7860,7860,7860,7860,62
|
|
20250408,112200,161469120,7860,7860,7860,7860,1
|
|
20250408,112100,161461260,7800,7800,7800,7800,60
|
|
20250408,112000,160993260,7750,7750,7750,7750,0
|
|
20250408,111900,160993260,7750,7750,7750,7750,0
|
|
20250408,111800,160993260,7750,7750,7750,7750,0
|
|
20250408,111700,160993260,7750,7750,7750,7750,0
|
|
20250408,111600,160993260,7750,7750,7750,7750,0
|
|
20250408,111500,160993260,7750,7750,7750,7750,0
|
|
20250408,111400,160993260,7750,7870,7870,7750,105
|
|
20250408,111300,160177500,7790,7790,7790,7790,0
|
|
20250408,111200,160177500,7790,7790,7790,7790,0
|
|
20250408,111100,160177500,7790,7790,7790,7790,0
|
|
20250408,111000,160177500,7790,7880,7880,7790,107
|
|
20250408,110900,159339740,7880,7880,7880,7880,0
|
|
20250408,110800,159339740,7880,7880,7880,7880,0
|
|
20250408,110700,159339740,7880,7880,7880,7880,0
|
|
20250408,110600,159339740,7880,7880,7880,7880,0
|
|
20250408,110500,159339740,7880,7870,7880,7870,45
|
|
20250408,110400,158985280,7880,7880,7880,7880,0
|
|
20250408,110300,158985280,7880,7880,7880,7880,45
|
|
20250408,110200,158630680,7860,7840,7860,7840,129
|
|
20250408,110100,157618850,7830,7830,7830,7830,0
|
|
20250408,110000,157618850,7830,7830,7830,7830,0
|
|
20250408,105900,157618850,7830,7830,7830,7830,0
|
|
20250408,105800,157618850,7830,7830,7830,7830,0
|
|
20250408,105700,157618850,7830,7830,7830,7830,0
|
|
20250408,105600,157618850,7830,7830,7830,7830,451
|
|
20250408,105500,154087520,7820,7810,7820,7810,701
|
|
20250408,105400,148607700,7810,7810,7810,7810,0
|
|
20250408,105300,148607700,7810,7790,7810,7790,420
|
|
20250408,105200,145329800,7790,7780,7790,7780,68
|
|
20250408,105100,144800320,7780,7780,7780,7780,0
|
|
20250408,105000,144800320,7780,7780,7780,7780,2
|
|
20250408,104900,144784760,7790,7790,7790,7790,0
|
|
20250408,104800,144784760,7790,7790,7790,7790,47
|
|
20250408,104700,144418630,7790,7790,7790,7790,0
|
|
20250408,104600,144418630,7790,7790,7790,7790,0
|
|
20250408,104500,144418630,7790,7790,7790,7790,0
|
|
20250408,104400,144418630,7790,7790,7790,7790,0
|
|
20250408,104300,144418630,7790,7770,7790,7770,915
|
|
20250408,104200,137298000,7770,7770,7770,7770,290
|
|
20250408,104100,135044700,7790,7790,7790,7790,0
|
|
20250408,104000,135044700,7790,7790,7790,7790,0
|
|
20250408,103900,135044700,7790,7790,7790,7790,46
|
|
20250408,103800,134686360,7780,7780,7780,7780,0
|
|
20250408,103700,134686360,7780,7780,7780,7780,42
|
|
20250408,103600,134359600,7780,7780,7780,7780,0
|
|
20250408,103500,134359600,7780,7780,7780,7780,85
|
|
20250408,103400,133698300,7780,7780,7780,7780,0
|
|
20250408,103300,133698300,7780,7780,7780,7780,0
|
|
20250408,103200,133698300,7780,7780,7780,7780,6
|
|
20250408,103100,133651620,7780,7780,7780,7780,0
|
|
20250408,103000,133651620,7780,7780,7780,7780,48
|
|
20250408,102900,133278180,7770,7770,7770,7770,0
|
|
20250408,102800,133278180,7770,7770,7770,7770,0
|
|
20250408,102700,133278180,7770,7770,7770,7770,0
|
|
20250408,102600,133278180,7770,7770,7770,7770,93
|
|
20250408,102500,132555570,7770,7770,7770,7770,3
|
|
20250408,102400,132532260,7770,7770,7770,7770,0
|
|
20250408,102300,132532260,7770,7770,7770,7770,0
|
|
20250408,102200,132532260,7770,7770,7770,7770,6
|
|
20250408,102100,132485640,7770,7730,7770,7730,62
|
|
20250408,102000,132006260,7730,7730,7730,7730,0
|
|
20250408,101900,132006260,7730,7740,7740,7730,103
|
|
20250408,101800,131209540,7730,7730,7730,7730,0
|
|
20250408,101700,131209540,7730,7730,7730,7730,0
|
|
20250408,101600,131209540,7730,7730,7730,7730,0
|
|
20250408,101500,131209540,7730,7730,7730,7730,50
|
|
20250408,101400,130823040,7730,7730,7730,7730,0
|
|
20250408,101300,130823040,7730,7730,7730,7730,445
|
|
20250408,101200,127383190,7730,7730,7730,7730,1
|
|
20250408,101100,127375460,7730,7710,7730,7710,4
|
|
20250408,101000,127344580,7710,7700,7710,7700,272
|
|
20250408,100900,125249310,7700,7710,7710,7700,124
|
|
20250408,100800,124293280,7710,7710,7710,7710,14
|
|
20250408,100700,124185340,7720,7720,7720,7720,325
|
|
20250408,100600,121676340,7730,7740,7740,7730,223
|
|
20250408,100500,119951270,7750,7750,7750,7750,10
|
|
20250408,100400,119873770,7750,7750,7750,7750,53
|
|
20250408,100300,119463020,7750,7750,7750,7750,40
|
|
20250408,100200,119153020,7750,7750,7750,7750,0
|
|
20250408,100100,119153020,7750,7750,7750,7750,16
|
|
20250408,100000,119029020,7730,7730,7730,7730,243
|
|
20250408,095900,117150630,7740,7740,7740,7740,0
|
|
20250408,095800,117150630,7740,7740,7740,7740,178
|
|
20250408,095700,115772910,7740,7740,7740,7740,0
|
|
20250408,095600,115772910,7740,7740,7740,7740,0
|
|
20250408,095500,115772910,7740,7740,7740,7740,20
|
|
20250408,095400,115618110,7780,7740,7780,7740,58
|
|
20250408,095300,115168470,7750,7800,7800,7750,144
|
|
20250408,095200,114051520,7800,7790,7800,7790,42
|
|
20250408,095100,113724240,7790,7770,7790,7770,168
|
|
20250408,095000,112418520,7770,7760,7770,7760,62
|
|
20250408,094900,111936840,7760,7760,7760,7760,0
|
|
20250408,094800,111936840,7760,7720,7760,7720,47
|
|
20250408,094700,111572240,7770,7770,7770,7770,0
|
|
20250408,094600,111572240,7770,7770,7770,7770,0
|
|
20250408,094500,111572240,7770,7770,7770,7770,1
|
|
20250408,094400,111564470,7770,7770,7770,7770,0
|
|
20250408,094300,111564470,7770,7740,7770,7740,518
|
|
20250408,094200,107545050,7700,7700,7700,7700,0
|
|
20250408,094100,107545050,7700,7700,7700,7700,0
|
|
20250408,094000,107545050,7700,7720,7720,7700,2300
|
|
20250408,093900,89825240,7720,7740,7740,7720,303
|
|
20250408,093800,87484050,7760,7760,7760,7760,0
|
|
20250408,093700,87484050,7760,7760,7760,7760,0
|
|
20250408,093600,87484050,7760,7760,7760,7760,0
|
|
20250408,093500,87484050,7760,7760,7760,7730,1173
|
|
20250408,093400,78410340,7750,7750,7750,7750,171
|
|
20250408,093300,77085090,7750,7750,7750,7750,387
|
|
20250408,093200,74085840,7770,7760,7770,7760,53
|
|
20250408,093100,73674170,7760,7760,7760,7760,93
|
|
20250408,093000,72952490,7750,7750,7750,7750,1050
|
|
20250408,092900,64814990,7750,7750,7750,7750,2368
|
|
20250408,092800,46462990,7750,7750,7750,7750,0
|
|
20250408,092700,46462990,7750,7750,7750,7750,24
|
|
20250408,092600,46276990,7760,7760,7760,7760,0
|
|
20250408,092500,46276990,7760,7760,7760,7760,1
|
|
20250408,092400,46269230,7730,7730,7730,7730,130
|
|
20250408,092300,45264330,7760,7760,7760,7760,139
|
|
20250408,092200,44185690,7730,7730,7730,7730,118
|
|
20250408,092100,43273550,7770,7770,7770,7770,0
|
|
20250408,092000,43273550,7770,7770,7770,7770,0
|
|
20250408,091900,43273550,7770,7770,7770,7770,16
|
|
20250408,091800,43149230,7750,7750,7750,7750,101
|
|
20250408,091700,42366480,7750,7750,7750,7750,80
|
|
20250408,091600,41746480,7780,7780,7780,7780,134
|
|
20250408,091500,40703960,7780,7800,7820,7780,607
|
|
20250408,091400,35974170,7800,7800,7800,7800,43
|
|
20250408,091300,35638770,7790,7800,7800,7790,176
|
|
20250408,091200,34266530,7800,7800,7800,7800,194
|
|
20250408,091100,32753330,7800,7800,7800,7800,0
|
|
20250408,091000,32753330,7800,7800,7800,7800,1
|
|
20250408,090900,32745530,7760,7780,7780,7760,600
|
|
20250408,090800,28086690,7780,7780,7780,7780,12
|
|
20250408,090700,27993330,7780,7790,7790,7780,460
|
|
20250408,090600,24413430,7800,7810,7810,7790,636
|
|
20250408,090500,19454630,7820,7820,7820,7820,69
|
|
20250408,090400,18915050,7810,7800,7810,7800,402
|
|
20250408,090300,15775450,7780,7780,7800,7780,46
|
|
20250408,090200,15417550,7780,7780,7780,7780,0
|
|
20250408,090100,15417550,7780,7770,7780,7770,104
|
|
20250408,090000,14609370,7760,7750,7760,7750,1885
|