693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,203000,846390345,7250,7250,7250,7250,1312
|
|
20250409,202900,846390345,7250,7250,7250,7250,0
|
|
20250409,202800,846390345,7250,7250,7250,7250,0
|
|
20250409,202700,846390345,7250,7250,7250,7250,0
|
|
20250409,202600,846390345,7250,7250,7250,7250,0
|
|
20250409,202500,846390345,7250,7250,7250,7250,0
|
|
20250409,202400,846390345,7250,7250,7250,7250,0
|
|
20250409,202300,846390345,7250,7250,7250,7250,0
|
|
20250409,202200,846390345,7250,7250,7250,7250,0
|
|
20250409,202100,846390345,7250,7250,7250,7250,0
|
|
20250409,202000,846390345,7250,7250,7250,7250,0
|
|
20250409,201900,846390345,7250,7250,7250,7250,0
|
|
20250409,201800,846390345,7250,7250,7250,7250,0
|
|
20250409,201700,846390345,7250,7250,7250,7250,0
|
|
20250409,201600,846390345,7250,7250,7250,7250,0
|
|
20250409,201500,846390345,7250,7250,7250,7250,0
|
|
20250409,201400,846390345,7250,7250,7250,7250,0
|
|
20250409,201300,846390345,7250,7250,7250,7250,0
|
|
20250409,201200,846390345,7250,7250,7250,7250,0
|
|
20250409,201100,846390345,7250,7250,7250,7250,0
|
|
20250409,201000,846390345,7250,7250,7250,7250,0
|
|
20250409,200900,846390345,7250,7250,7250,7250,0
|
|
20250409,200800,846390345,7250,7250,7250,7250,0
|
|
20250409,200700,846390345,7250,7250,7250,7250,0
|
|
20250409,200600,846390345,7250,7250,7250,7250,0
|
|
20250409,200500,846390345,7250,7250,7250,7250,0
|
|
20250409,200400,846390345,7250,7250,7250,7250,0
|
|
20250409,200300,846390345,7250,7250,7250,7250,0
|
|
20250409,200200,846390345,7250,7250,7250,7250,0
|
|
20250409,200100,846390345,7250,7250,7250,7250,0
|
|
20250409,200000,846390345,7250,7250,7250,7250,1312
|
|
20250409,195900,846390345,7250,7250,7250,7250,0
|
|
20250409,195800,846390345,7250,7250,7250,7250,0
|
|
20250409,195700,846390345,7250,7250,7250,7250,0
|
|
20250409,195600,846390345,7250,7250,7250,7250,0
|
|
20250409,195500,846390345,7250,7250,7250,7250,0
|
|
20250409,195400,846390345,7250,7250,7250,7250,0
|
|
20250409,195300,846390345,7250,7250,7250,7250,0
|
|
20250409,195200,846390345,7250,7250,7250,7250,0
|
|
20250409,195100,846390345,7250,7250,7250,7250,0
|
|
20250409,195000,846390345,7250,7250,7250,7250,0
|
|
20250409,194900,846390345,7250,7250,7250,7250,0
|
|
20250409,194800,846390345,7250,7250,7250,7250,0
|
|
20250409,194700,846390345,7250,7250,7250,7250,0
|
|
20250409,194600,846390345,7250,7250,7250,7250,0
|
|
20250409,194500,846390345,7250,7250,7250,7250,0
|
|
20250409,194400,846390345,7250,7250,7250,7250,0
|
|
20250409,194300,846390345,7250,7250,7250,7250,0
|
|
20250409,194200,846390345,7250,7250,7250,7250,0
|
|
20250409,194100,846390345,7250,7250,7250,7250,0
|
|
20250409,194000,846390345,7250,7250,7250,7250,0
|
|
20250409,193900,846390345,7250,7250,7250,7250,0
|
|
20250409,193800,846390345,7250,7250,7250,7250,0
|
|
20250409,193700,846390345,7250,7250,7250,7250,0
|
|
20250409,193600,846390345,7250,7250,7250,7250,0
|
|
20250409,193500,846390345,7250,7250,7250,7250,0
|
|
20250409,193400,846390345,7250,7250,7250,7250,0
|
|
20250409,193300,846390345,7250,7250,7250,7250,0
|
|
20250409,193200,846390345,7250,7250,7250,7250,0
|
|
20250409,193100,846390345,7250,7250,7250,7250,0
|
|
20250409,193000,846390345,7250,7250,7250,7250,1312
|
|
20250409,192900,846390345,7250,7250,7250,7250,0
|
|
20250409,192800,846390345,7250,7250,7250,7250,0
|
|
20250409,192700,846390345,7250,7250,7250,7250,0
|
|
20250409,192600,846390345,7250,7250,7250,7250,0
|
|
20250409,192500,846390345,7250,7250,7250,7250,0
|
|
20250409,192400,846390345,7250,7250,7250,7250,0
|
|
20250409,192300,846390345,7250,7250,7250,7250,0
|
|
20250409,192200,846390345,7250,7250,7250,7250,0
|
|
20250409,192100,846390345,7250,7250,7250,7250,0
|
|
20250409,192000,846390345,7250,7250,7250,7250,0
|
|
20250409,191900,846390345,7250,7250,7250,7250,0
|
|
20250409,191800,846390345,7250,7250,7250,7250,0
|
|
20250409,191700,846390345,7250,7250,7250,7250,0
|
|
20250409,191600,846390345,7250,7250,7250,7250,0
|
|
20250409,191500,846390345,7250,7250,7250,7250,0
|
|
20250409,191400,846390345,7250,7250,7250,7250,0
|
|
20250409,191300,846390345,7250,7250,7250,7250,0
|
|
20250409,191200,846390345,7250,7250,7250,7250,0
|
|
20250409,191100,846390345,7250,7250,7250,7250,0
|
|
20250409,191000,846390345,7250,7250,7250,7250,0
|
|
20250409,190900,846390345,7250,7250,7250,7250,0
|
|
20250409,190800,846390345,7250,7250,7250,7250,0
|
|
20250409,190700,846390345,7250,7250,7250,7250,0
|
|
20250409,190600,846390345,7250,7250,7250,7250,0
|
|
20250409,190500,846390345,7250,7250,7250,7250,0
|
|
20250409,190400,846390345,7250,7250,7250,7250,0
|
|
20250409,190300,846390345,7250,7250,7250,7250,0
|
|
20250409,190200,846390345,7250,7250,7250,7250,0
|
|
20250409,190100,846390345,7250,7250,7250,7250,0
|
|
20250409,190000,846390345,7250,7250,7250,7250,1312
|
|
20250409,185900,846390345,7250,7250,7250,7250,0
|
|
20250409,185800,846390345,7250,7250,7250,7250,0
|
|
20250409,185700,846390345,7250,7250,7250,7250,0
|
|
20250409,185600,846390345,7250,7250,7250,7250,0
|
|
20250409,185500,846390345,7250,7250,7250,7250,0
|
|
20250409,185400,846390345,7250,7250,7250,7250,0
|
|
20250409,185300,846390345,7250,7250,7250,7250,0
|
|
20250409,185200,846390345,7250,7250,7250,7250,0
|
|
20250409,185100,846390345,7250,7250,7250,7250,0
|
|
20250409,185000,846390345,7250,7250,7250,7250,0
|
|
20250409,184900,846390345,7250,7250,7250,7250,0
|
|
20250409,184800,846390345,7250,7250,7250,7250,0
|
|
20250409,184700,846390345,7250,7250,7250,7250,0
|
|
20250409,184600,846390345,7250,7250,7250,7250,0
|
|
20250409,184500,846390345,7250,7250,7250,7250,0
|
|
20250409,184400,846390345,7250,7250,7250,7250,0
|
|
20250409,184300,846390345,7250,7250,7250,7250,0
|
|
20250409,184200,846390345,7250,7250,7250,7250,0
|
|
20250409,184100,846390345,7250,7250,7250,7250,0
|
|
20250409,184000,846390345,7250,7250,7250,7250,0
|
|
20250409,183900,846390345,7250,7250,7250,7250,0
|
|
20250409,183800,846390345,7250,7250,7250,7250,0
|
|
20250409,183700,846390345,7250,7250,7250,7250,0
|
|
20250409,183600,846390345,7250,7250,7250,7250,0
|
|
20250409,183500,846390345,7250,7250,7250,7250,0
|
|
20250409,183400,846390345,7250,7250,7250,7250,0
|
|
20250409,183300,846390345,7250,7250,7250,7250,0
|
|
20250409,183200,846390345,7250,7250,7250,7250,0
|
|
20250409,183100,846390345,7250,7250,7250,7250,0
|
|
20250409,183000,846390345,7250,7250,7250,7250,1312
|
|
20250409,182900,846390345,7250,7250,7250,7250,0
|
|
20250409,182800,846390345,7250,7250,7250,7250,0
|
|
20250409,182700,846390345,7250,7250,7250,7250,0
|
|
20250409,182600,846390345,7250,7250,7250,7250,0
|
|
20250409,182500,846390345,7250,7250,7250,7250,0
|
|
20250409,182400,846390345,7250,7250,7250,7250,0
|
|
20250409,182300,846390345,7250,7250,7250,7250,0
|
|
20250409,182200,846390345,7250,7250,7250,7250,0
|
|
20250409,182100,846390345,7250,7250,7250,7250,0
|
|
20250409,182000,846390345,7250,7250,7250,7250,0
|
|
20250409,181900,846390345,7250,7250,7250,7250,0
|
|
20250409,181800,846390345,7250,7250,7250,7250,0
|
|
20250409,181700,846390345,7250,7250,7250,7250,0
|
|
20250409,181600,846390345,7250,7250,7250,7250,0
|
|
20250409,181500,846390345,7250,7250,7250,7250,0
|
|
20250409,181400,846390345,7250,7250,7250,7250,0
|
|
20250409,181300,846390345,7250,7250,7250,7250,0
|
|
20250409,181200,846390345,7250,7250,7250,7250,0
|
|
20250409,181100,846390345,7250,7250,7250,7250,0
|
|
20250409,181000,846390345,7250,7250,7250,7250,0
|
|
20250409,180900,846390345,7250,7250,7250,7250,0
|
|
20250409,180800,846390345,7250,7250,7250,7250,0
|
|
20250409,180700,846390345,7250,7250,7250,7250,0
|
|
20250409,180600,846390345,7250,7250,7250,7250,0
|
|
20250409,180500,846390345,7250,7250,7250,7250,0
|
|
20250409,180400,846390345,7250,7250,7250,7250,0
|
|
20250409,180300,846390345,7250,7250,7250,7250,0
|
|
20250409,180200,846390345,7250,7250,7250,7250,0
|
|
20250409,180100,846390345,7250,7250,7250,7250,0
|
|
20250409,180000,846390345,7250,7250,7250,7250,1312
|
|
20250409,175900,846390345,7250,7250,7250,7250,0
|
|
20250409,175800,846390345,7250,7250,7250,7250,0
|
|
20250409,175700,846390345,7250,7250,7250,7250,0
|
|
20250409,175600,846390345,7250,7250,7250,7250,0
|
|
20250409,175500,846390345,7250,7250,7250,7250,0
|
|
20250409,175400,846390345,7250,7250,7250,7250,0
|
|
20250409,175300,846390345,7250,7250,7250,7250,0
|
|
20250409,175200,846390345,7250,7250,7250,7250,0
|
|
20250409,175100,846390345,7250,7250,7250,7250,0
|
|
20250409,175000,846390345,7250,7250,7250,7250,0
|
|
20250409,174900,846390345,7250,7250,7250,7250,0
|
|
20250409,174800,846390345,7250,7250,7250,7250,0
|
|
20250409,174700,846390345,7250,7250,7250,7250,0
|
|
20250409,174600,846390345,7250,7250,7250,7250,0
|
|
20250409,174500,846390345,7250,7250,7250,7250,0
|
|
20250409,174400,846390345,7250,7250,7250,7250,0
|
|
20250409,174300,846390345,7250,7250,7250,7250,0
|
|
20250409,174200,846390345,7250,7250,7250,7250,0
|
|
20250409,174100,846390345,7250,7250,7250,7250,0
|
|
20250409,174000,846390345,7250,7250,7250,7250,0
|
|
20250409,173900,846390345,7250,7250,7250,7250,0
|
|
20250409,173800,846390345,7250,7250,7250,7250,0
|
|
20250409,173700,846390345,7250,7250,7250,7250,0
|
|
20250409,173600,846390345,7250,7250,7250,7250,0
|
|
20250409,173500,846390345,7250,7250,7250,7250,0
|
|
20250409,173400,846390345,7250,7250,7250,7250,0
|
|
20250409,173300,846390345,7250,7250,7250,7250,0
|
|
20250409,173200,846390345,7250,7250,7250,7250,0
|
|
20250409,173100,846390345,7250,7250,7250,7250,0
|
|
20250409,173000,846390345,7250,7250,7250,7250,1312
|
|
20250409,172900,846390345,7250,7250,7250,7250,0
|
|
20250409,172800,846390345,7250,7250,7250,7250,0
|
|
20250409,172700,846390345,7250,7250,7250,7250,0
|
|
20250409,172600,846390345,7250,7250,7250,7250,0
|
|
20250409,172500,846390345,7250,7250,7250,7250,0
|
|
20250409,172400,846390345,7250,7250,7250,7250,0
|
|
20250409,172300,846390345,7250,7250,7250,7250,0
|
|
20250409,172200,846390345,7250,7250,7250,7250,0
|
|
20250409,172100,846390345,7250,7250,7250,7250,0
|
|
20250409,172000,846390345,7250,7250,7250,7250,0
|
|
20250409,171900,846390345,7250,7250,7250,7250,0
|
|
20250409,171800,846390345,7250,7250,7250,7250,0
|
|
20250409,171700,846390345,7250,7250,7250,7250,0
|
|
20250409,171600,846390345,7250,7250,7250,7250,0
|
|
20250409,171500,846390345,7250,7250,7250,7250,0
|
|
20250409,171400,846390345,7250,7250,7250,7250,0
|
|
20250409,171300,846390345,7250,7250,7250,7250,0
|
|
20250409,171200,846390345,7250,7250,7250,7250,0
|
|
20250409,171100,846390345,7250,7250,7250,7250,0
|
|
20250409,171000,846390345,7250,7250,7250,7250,0
|
|
20250409,170900,846390345,7250,7250,7250,7250,0
|
|
20250409,170800,846390345,7250,7250,7250,7250,0
|
|
20250409,170700,846390345,7250,7250,7250,7250,0
|
|
20250409,170600,846390345,7250,7250,7250,7250,0
|
|
20250409,170500,846390345,7250,7250,7250,7250,0
|
|
20250409,170400,846390345,7250,7250,7250,7250,0
|
|
20250409,170300,846390345,7250,7250,7250,7250,0
|
|
20250409,170200,846390345,7250,7250,7250,7250,0
|
|
20250409,170100,846390345,7250,7250,7250,7250,0
|
|
20250409,170000,846390345,7250,7250,7250,7250,1312
|
|
20250409,165900,846390345,7250,7250,7250,7250,0
|
|
20250409,165800,846390345,7250,7250,7250,7250,0
|
|
20250409,165700,846390345,7250,7250,7250,7250,0
|
|
20250409,165600,846390345,7250,7250,7250,7250,0
|
|
20250409,165500,846390345,7250,7250,7250,7250,0
|
|
20250409,165400,846390345,7250,7250,7250,7250,0
|
|
20250409,165300,846390345,7250,7250,7250,7250,0
|
|
20250409,165200,846390345,7250,7250,7250,7250,0
|
|
20250409,165100,846390345,7250,7250,7250,7250,0
|
|
20250409,165000,846390345,7250,7250,7250,7250,0
|
|
20250409,164900,846390345,7250,7250,7250,7250,0
|
|
20250409,164800,846390345,7250,7250,7250,7250,0
|
|
20250409,164700,846390345,7250,7250,7250,7250,0
|
|
20250409,164600,846390345,7250,7250,7250,7250,0
|
|
20250409,164500,846390345,7250,7250,7250,7250,0
|
|
20250409,164400,846390345,7250,7250,7250,7250,0
|
|
20250409,164300,846390345,7250,7250,7250,7250,0
|
|
20250409,164200,846390345,7250,7250,7250,7250,0
|
|
20250409,164100,846390345,7250,7250,7250,7250,0
|
|
20250409,164000,846390345,7250,7250,7250,7250,0
|
|
20250409,163900,846390345,7250,7250,7250,7250,0
|
|
20250409,163800,846390345,7250,7250,7250,7250,0
|
|
20250409,163700,846390345,7250,7250,7250,7250,0
|
|
20250409,163600,846390345,7250,7250,7250,7250,0
|
|
20250409,163500,846390345,7250,7250,7250,7250,0
|
|
20250409,163400,846390345,7250,7250,7250,7250,0
|
|
20250409,163300,846390345,7250,7250,7250,7250,0
|
|
20250409,163200,846390345,7250,7250,7250,7250,0
|
|
20250409,163100,846390345,7250,7250,7250,7250,0
|
|
20250409,163000,846390345,7250,7250,7250,7250,1312
|
|
20250409,162900,846390345,7250,7250,7250,7250,0
|
|
20250409,162800,846390345,7250,7250,7250,7250,0
|
|
20250409,162700,846390345,7250,7250,7250,7250,0
|
|
20250409,162600,846390345,7250,7250,7250,7250,0
|
|
20250409,162500,846390345,7250,7250,7250,7250,0
|
|
20250409,162400,846390345,7250,7250,7250,7250,0
|
|
20250409,162300,846390345,7250,7250,7250,7250,0
|
|
20250409,162200,846390345,7250,7250,7250,7250,0
|
|
20250409,162100,846390345,7250,7250,7250,7250,0
|
|
20250409,162000,846390345,7250,7250,7250,7250,0
|
|
20250409,161900,846390345,7250,7250,7250,7250,0
|
|
20250409,161800,846390345,7250,7250,7250,7250,0
|
|
20250409,161700,846390345,7250,7250,7250,7250,0
|
|
20250409,161600,846390345,7250,7250,7250,7250,0
|
|
20250409,161500,846390345,7250,7250,7250,7250,0
|
|
20250409,161400,846390345,7250,7250,7250,7250,0
|
|
20250409,161300,846390345,7250,7250,7250,7250,0
|
|
20250409,161200,846390345,7250,7250,7250,7250,0
|
|
20250409,161100,846390345,7250,7250,7250,7250,0
|
|
20250409,161000,846390345,7250,7250,7250,7250,0
|
|
20250409,160900,846390345,7250,7250,7250,7250,0
|
|
20250409,160800,846390345,7250,7250,7250,7250,0
|
|
20250409,160700,846390345,7250,7250,7250,7250,0
|
|
20250409,160600,846390345,7250,7250,7250,7250,0
|
|
20250409,160500,846390345,7250,7250,7250,7250,0
|
|
20250409,160400,846390345,7250,7250,7250,7250,0
|
|
20250409,160300,846390345,7250,7250,7250,7250,0
|
|
20250409,160200,846390345,7250,7250,7250,7250,0
|
|
20250409,160100,846390345,7250,7250,7250,7250,0
|
|
20250409,160000,846390345,7250,7250,7250,7250,1312
|
|
20250409,155900,846390345,7250,7250,7250,7250,0
|
|
20250409,155800,846390345,7250,7250,7250,7250,0
|
|
20250409,155700,846390345,7250,7250,7250,7250,0
|
|
20250409,155600,846390345,7250,7250,7250,7250,0
|
|
20250409,155500,846390345,7250,7250,7250,7250,0
|
|
20250409,155400,846390345,7250,7250,7250,7250,0
|
|
20250409,155300,846390345,7250,7250,7250,7250,0
|
|
20250409,155200,846390345,7250,7250,7250,7250,0
|
|
20250409,155100,846390345,7250,7250,7250,7250,0
|
|
20250409,155000,846390345,7250,7250,7250,7250,0
|
|
20250409,154900,846390345,7250,7250,7250,7250,0
|
|
20250409,154800,846390345,7250,7250,7250,7250,0
|
|
20250409,154700,846390345,7250,7250,7250,7250,0
|
|
20250409,154600,846390345,7250,7250,7250,7250,0
|
|
20250409,154500,846390345,7250,7250,7250,7250,0
|
|
20250409,154400,846390345,7250,7250,7250,7250,0
|
|
20250409,154300,846390345,7250,7250,7250,7250,0
|
|
20250409,154200,846390345,7250,7250,7250,7250,0
|
|
20250409,154100,846390345,7250,7250,7250,7250,0
|
|
20250409,154000,846390345,7250,7250,7250,7250,0
|
|
20250409,153900,846390345,7250,7250,7250,7250,0
|
|
20250409,153800,846390345,7250,7250,7250,7250,0
|
|
20250409,153700,846390345,7250,7250,7250,7250,0
|
|
20250409,153600,846390345,7250,7250,7250,7250,0
|
|
20250409,153500,846390345,7250,7250,7250,7250,0
|
|
20250409,153400,846390345,7250,7250,7250,7250,0
|
|
20250409,153300,846390345,7250,7250,7250,7250,0
|
|
20250409,153200,846390345,7250,7250,7250,7250,0
|
|
20250409,153100,846390345,7250,7250,7250,7250,0
|
|
20250409,153000,846390345,7250,7250,7250,7250,2624
|
|
20250409,152900,836878345,7310,7310,7310,7310,0
|
|
20250409,152800,836878345,7310,7310,7310,7310,0
|
|
20250409,152700,836878345,7310,7310,7310,7310,0
|
|
20250409,152600,836878345,7310,7310,7310,7310,0
|
|
20250409,152500,836878345,7310,7310,7310,7310,0
|
|
20250409,152400,836878345,7310,7310,7310,7310,0
|
|
20250409,152300,836878345,7310,7310,7310,7310,0
|
|
20250409,152200,836878345,7310,7310,7310,7310,0
|
|
20250409,152100,836878345,7310,7310,7310,7310,0
|
|
20250409,152000,836878345,7310,7310,7310,7310,0
|
|
20250409,151900,836878345,7310,7310,7310,7300,45
|
|
20250409,151800,836549695,7310,7310,7310,7310,0
|
|
20250409,151700,836549695,7310,7300,7310,7300,50
|
|
20250409,151600,836184495,7310,7270,7310,7270,87
|
|
20250409,151500,835550565,7270,7270,7270,7270,424
|
|
20250409,151400,832468085,7250,7250,7250,7250,0
|
|
20250409,151300,832468085,7250,7300,7320,7250,866
|
|
20250409,151200,826169895,7300,7300,7300,7300,108
|
|
20250409,151100,825381495,7300,7300,7300,7300,0
|
|
20250409,151000,825381495,7300,7300,7300,7300,0
|
|
20250409,150900,825381495,7300,7300,7300,7300,0
|
|
20250409,150800,825381495,7300,7300,7300,7300,9
|
|
20250409,150700,825315795,7280,7280,7280,7280,0
|
|
20250409,150600,825315795,7280,7280,7280,7280,202
|
|
20250409,150500,823845235,7240,7240,7240,7240,0
|
|
20250409,150400,823845235,7240,7240,7240,7240,0
|
|
20250409,150300,823845235,7240,7250,7250,7240,110
|
|
20250409,150200,823048775,7250,7250,7250,7250,0
|
|
20250409,150100,823048775,7250,7240,7250,7240,239
|
|
20250409,150000,821317595,7230,7250,7250,7230,80
|
|
20250409,145900,820738475,7250,7240,7250,7240,7
|
|
20250409,145800,820687785,7240,7240,7240,7240,8
|
|
20250409,145700,820629865,7230,7220,7240,7220,18
|
|
20250409,145600,820499685,7250,7250,7250,7250,23
|
|
20250409,145500,820332935,7250,7230,7250,7220,358
|
|
20250409,145400,817743305,7230,7230,7230,7230,5
|
|
20250409,145300,817707155,7220,7220,7220,7220,0
|
|
20250409,145200,817707155,7220,7240,7240,7220,349
|
|
20250409,145100,815183485,7240,7240,7240,7240,3
|
|
20250409,145000,815161765,7250,7250,7250,7250,0
|
|
20250409,144900,815161765,7250,7250,7250,7250,1
|
|
20250409,144800,815154515,7250,7250,7250,7250,1
|
|
20250409,144700,815147265,7220,7230,7230,7220,910
|
|
20250409,144600,808575235,7220,7220,7220,7220,102
|
|
20250409,144500,807838795,7230,7250,7260,7230,292
|
|
20250409,144400,805722635,7250,7250,7250,7250,103
|
|
20250409,144300,804975885,7250,7250,7250,7250,5
|
|
20250409,144200,804939635,7250,7250,7250,7240,98
|
|
20250409,144100,804229995,7270,7270,7270,7270,0
|
|
20250409,144000,804229995,7270,7260,7270,7260,41
|
|
20250409,143900,803932325,7260,7260,7260,7260,105
|
|
20250409,143800,803170025,7270,7270,7270,7270,33
|
|
20250409,143700,802930115,7280,7280,7280,7280,0
|
|
20250409,143600,802930115,7280,7280,7280,7280,0
|
|
20250409,143500,802930115,7280,7280,7280,7280,0
|
|
20250409,143400,802930115,7280,7280,7280,7280,50
|
|
20250409,143300,802566115,7280,7280,7280,7280,200
|
|
20250409,143200,801110115,7280,7260,7280,7250,600
|
|
20250409,143100,796756655,7280,7280,7280,7280,0
|
|
20250409,143000,796756655,7280,7280,7280,7280,0
|
|
20250409,142900,796756655,7280,7280,7280,7260,105
|
|
20250409,142800,795993375,7290,7290,7290,7290,341
|
|
20250409,142700,793507485,7280,7280,7280,7280,0
|
|
20250409,142600,793507485,7280,7280,7280,7280,5
|
|
20250409,142500,793471085,7300,7300,7300,7300,0
|
|
20250409,142400,793471085,7300,7300,7300,7300,0
|
|
20250409,142300,793471085,7300,7300,7300,7300,0
|
|
20250409,142200,793471085,7300,7300,7300,7300,0
|
|
20250409,142100,793471085,7300,7300,7300,7300,0
|
|
20250409,142000,793471085,7300,7300,7300,7300,0
|
|
20250409,141900,793471085,7300,7300,7300,7300,0
|
|
20250409,141800,793471085,7300,7300,7300,7300,0
|
|
20250409,141700,793471085,7300,7300,7300,7300,0
|
|
20250409,141600,793471085,7300,7300,7300,7300,0
|
|
20250409,141500,793471085,7300,7290,7300,7290,55
|
|
20250409,141400,793070125,7300,7300,7300,7300,0
|
|
20250409,141300,793070125,7300,7300,7300,7300,690
|
|
20250409,141200,788033125,7290,7290,7290,7290,0
|
|
20250409,141100,788033125,7290,7290,7290,7290,0
|
|
20250409,141000,788033125,7290,7290,7290,7290,4
|
|
20250409,140900,788003965,7300,7300,7300,7300,103
|
|
20250409,140800,787252065,7300,7300,7300,7300,0
|
|
20250409,140700,787252065,7300,7300,7300,7300,0
|
|
20250409,140600,787252065,7300,7300,7300,7300,0
|
|
20250409,140500,787252065,7300,7310,7310,7300,5429
|
|
20250409,140400,747620335,7310,7310,7310,7310,513
|
|
20250409,140300,743870305,7310,7310,7310,7310,0
|
|
20250409,140200,743870305,7310,7340,7340,7310,503
|
|
20250409,140100,740191875,7340,7340,7340,7340,25
|
|
20250409,140000,740008375,7300,7300,7300,7300,0
|
|
20250409,135900,740008375,7300,7300,7300,7300,0
|
|
20250409,135800,740008375,7300,7300,7300,7300,0
|
|
20250409,135700,740008375,7300,7300,7300,7300,0
|
|
20250409,135600,740008375,7300,7300,7310,7300,3707
|
|
20250409,135500,712945635,7340,7340,7340,7340,0
|
|
20250409,135400,712945635,7340,7340,7340,7340,0
|
|
20250409,135300,712945635,7340,7340,7340,7340,0
|
|
20250409,135200,712945635,7340,7340,7340,7340,0
|
|
20250409,135100,712945635,7340,7340,7340,7340,0
|
|
20250409,135000,712945635,7340,7320,7340,7320,1000
|
|
20250409,134900,705611155,7320,7300,7320,7300,743
|
|
20250409,134800,700178075,7300,7300,7300,7300,0
|
|
20250409,134700,700178075,7300,7260,7300,7260,98
|
|
20250409,134600,699466555,7300,7300,7300,7300,0
|
|
20250409,134500,699466555,7300,7300,7300,7300,28
|
|
20250409,134400,699262155,7270,7270,7270,7270,0
|
|
20250409,134300,699262155,7270,7270,7270,7270,0
|
|
20250409,134200,699262155,7270,7270,7270,7270,59
|
|
20250409,134100,698833225,7270,7270,7270,7270,0
|
|
20250409,134000,698833225,7270,7270,7270,7270,40
|
|
20250409,133900,698542425,7270,7270,7270,7270,0
|
|
20250409,133800,698542425,7270,7270,7270,7270,0
|
|
20250409,133700,698542425,7270,7270,7270,7270,0
|
|
20250409,133600,698542425,7270,7270,7270,7270,0
|
|
20250409,133500,698542425,7270,7270,7270,7270,352
|
|
20250409,133400,695983385,7260,7260,7260,7260,0
|
|
20250409,133300,695983385,7260,7260,7260,7260,0
|
|
20250409,133200,695983385,7260,7260,7260,7260,0
|
|
20250409,133100,695983385,7260,7260,7260,7260,0
|
|
20250409,133000,695983385,7260,7250,7260,7220,4610
|
|
20250409,132900,662628155,7250,7260,7260,7250,2762
|
|
20250409,132800,642597665,7250,7260,7260,7250,380
|
|
20250409,132700,639841635,7260,7260,7260,7260,509
|
|
20250409,132600,636146295,7270,7280,7280,7270,412
|
|
20250409,132500,633150845,7280,7280,7280,7280,242
|
|
20250409,132400,631389085,7300,7300,7300,7300,0
|
|
20250409,132300,631389085,7300,7300,7300,7300,0
|
|
20250409,132200,631389085,7300,7280,7300,7270,549
|
|
20250409,132100,627394615,7290,7290,7290,7290,0
|
|
20250409,132000,627394615,7290,7290,7290,7290,249
|
|
20250409,131900,625579405,7290,7290,7290,7290,14
|
|
20250409,131800,625477345,7310,7310,7310,7310,0
|
|
20250409,131700,625477345,7310,7310,7310,7310,3
|
|
20250409,131600,625455415,7310,7300,7310,7300,31
|
|
20250409,131500,625228815,7320,7320,7320,7320,104
|
|
20250409,131400,624467535,7270,7270,7270,7270,0
|
|
20250409,131300,624467535,7270,7320,7330,7270,2180
|
|
20250409,131200,608605385,7320,7350,7350,7300,8561
|
|
20250409,131100,546030495,7370,7370,7370,7370,40
|
|
20250409,131000,545735695,7360,7360,7360,7360,114
|
|
20250409,130900,544896655,7360,7360,7360,7360,17
|
|
20250409,130800,544771535,7360,7370,7370,7360,302
|
|
20250409,130700,542548805,7370,7370,7370,7370,0
|
|
20250409,130600,542548805,7370,7370,7370,7370,0
|
|
20250409,130500,542548805,7370,7370,7370,7370,202
|
|
20250409,130400,541060065,7370,7370,7370,7370,15
|
|
20250409,130300,540949515,7360,7360,7360,7360,369
|
|
20250409,130200,538233675,7400,7400,7400,7400,0
|
|
20250409,130100,538233675,7400,7400,7400,7400,0
|
|
20250409,130000,538233675,7400,7400,7400,7400,0
|
|
20250409,125900,538233675,7400,7400,7400,7400,10
|
|
20250409,125800,538159675,7370,7370,7370,7370,0
|
|
20250409,125700,538159675,7370,7370,7370,7370,0
|
|
20250409,125600,538159675,7370,7370,7370,7370,200
|
|
20250409,125500,536685675,7370,7400,7400,7370,1076
|
|
20250409,125400,528740555,7400,7400,7400,7400,36
|
|
20250409,125300,528474155,7360,7360,7360,7360,0
|
|
20250409,125200,528474155,7360,7360,7360,7360,0
|
|
20250409,125100,528474155,7360,7400,7400,7360,1548
|
|
20250409,125000,517078955,7370,7370,7370,7370,898
|
|
20250409,124900,510460695,7370,7370,7370,7370,0
|
|
20250409,124800,510460695,7370,7370,7370,7370,0
|
|
20250409,124700,510460695,7370,7370,7370,7370,0
|
|
20250409,124600,510460695,7370,7370,7370,7370,1
|
|
20250409,124500,510453325,7370,7370,7370,7370,0
|
|
20250409,124400,510453325,7370,7370,7370,7370,40
|
|
20250409,124300,510158525,7370,7370,7370,7370,0
|
|
20250409,124200,510158525,7370,7370,7370,7370,400
|
|
20250409,124100,507210525,7370,7370,7370,7370,627
|
|
20250409,124000,502589535,7360,7360,7360,7360,0
|
|
20250409,123900,502589535,7360,7360,7360,7360,0
|
|
20250409,123800,502589535,7360,7360,7360,7360,35
|
|
20250409,123700,502331935,7370,7370,7370,7370,108
|
|
20250409,123600,501535975,7370,7370,7370,7370,0
|
|
20250409,123500,501535975,7370,7370,7370,7370,20
|
|
20250409,123400,501388575,7400,7380,7400,7380,54
|
|
20250409,123300,500989135,7380,7370,7380,7370,2
|
|
20250409,123200,500974385,7370,7380,7380,7370,1179
|
|
20250409,123100,492285085,7400,7400,7400,7400,3
|
|
20250409,123000,492262885,7400,7380,7400,7380,3
|
|
20250409,122900,492240725,7400,7400,7400,7400,3
|
|
20250409,122800,492218525,7400,7410,7410,7400,104
|
|
20250409,122700,491447925,7380,7380,7380,7380,0
|
|
20250409,122600,491447925,7380,7380,7380,7380,2
|
|
20250409,122500,491433165,7380,7380,7380,7380,266
|
|
20250409,122400,489470085,7380,7380,7380,7380,337
|
|
20250409,122300,486983025,7380,7380,7380,7380,0
|
|
20250409,122200,486983025,7380,7380,7380,7380,24
|
|
20250409,122100,486805905,7370,7390,7390,7370,214
|
|
20250409,122000,485228595,7390,7390,7390,7390,0
|
|
20250409,121900,485228595,7390,7390,7390,7390,10
|
|
20250409,121800,485154695,7380,7380,7380,7380,0
|
|
20250409,121700,485154695,7380,7380,7380,7380,148
|
|
20250409,121600,484062455,7380,7380,7380,7380,3
|
|
20250409,121500,484040315,7410,7410,7410,7410,3
|
|
20250409,121400,484018085,7370,7390,7390,7370,311
|
|
20250409,121300,481725395,7390,7400,7400,7390,244
|
|
20250409,121200,479919835,7390,7390,7390,7390,0
|
|
20250409,121100,479919835,7390,7390,7390,7390,0
|
|
20250409,121000,479919835,7390,7390,7390,7390,174
|
|
20250409,120900,478633975,7400,7400,7400,7400,0
|
|
20250409,120800,478633975,7400,7400,7400,7400,378
|
|
20250409,120700,475836775,7420,7420,7420,7420,0
|
|
20250409,120600,475836775,7420,7420,7420,7420,0
|
|
20250409,120500,475836775,7420,7420,7420,7420,0
|
|
20250409,120400,475836775,7420,7420,7420,7420,10
|
|
20250409,120300,475762575,7420,7420,7420,7420,604
|
|
20250409,120200,471280895,7410,7410,7410,7410,0
|
|
20250409,120100,471280895,7410,7410,7410,7410,800
|
|
20250409,120000,465352895,7410,7410,7410,7410,0
|
|
20250409,115900,465352895,7410,7410,7410,7410,0
|
|
20250409,115800,465352895,7410,7410,7410,7410,0
|
|
20250409,115700,465352895,7410,7410,7410,7410,0
|
|
20250409,115600,465352895,7410,7420,7420,7410,249
|
|
20250409,115500,463506805,7410,7410,7410,7410,0
|
|
20250409,115400,463506805,7410,7410,7410,7410,0
|
|
20250409,115300,463506805,7410,7410,7410,7410,0
|
|
20250409,115200,463506805,7410,7410,7410,7410,0
|
|
20250409,115100,463506805,7410,7410,7410,7410,54
|
|
20250409,115000,463106665,7410,7410,7410,7410,58
|
|
20250409,114900,462676885,7420,7420,7420,7420,0
|
|
20250409,114800,462676885,7420,7420,7420,7420,0
|
|
20250409,114700,462676885,7420,7420,7420,7420,0
|
|
20250409,114600,462676885,7420,7420,7420,7420,0
|
|
20250409,114500,462676885,7420,7420,7420,7420,144
|
|
20250409,114400,461608405,7420,7420,7420,7420,0
|
|
20250409,114300,461608405,7420,7420,7420,7420,0
|
|
20250409,114200,461608405,7420,7420,7420,7420,0
|
|
20250409,114100,461608405,7420,7420,7420,7420,0
|
|
20250409,114000,461608405,7420,7420,7420,7420,0
|
|
20250409,113900,461608405,7420,7420,7420,7420,0
|
|
20250409,113800,461608405,7420,7420,7420,7420,0
|
|
20250409,113700,461608405,7420,7420,7420,7420,0
|
|
20250409,113600,461608405,7420,7420,7420,7420,60
|
|
20250409,113500,461163205,7430,7430,7430,7430,0
|
|
20250409,113400,461163205,7430,7430,7430,7430,0
|
|
20250409,113300,461163205,7430,7430,7430,7430,46
|
|
20250409,113200,460821425,7430,7430,7430,7430,30
|
|
20250409,113100,460598525,7430,7430,7430,7430,2
|
|
20250409,113000,460583665,7430,7430,7430,7430,0
|
|
20250409,112900,460583665,7430,7430,7430,7430,0
|
|
20250409,112800,460583665,7430,7430,7430,7430,0
|
|
20250409,112700,460583665,7430,7420,7430,7410,82
|
|
20250409,112600,459975705,7430,7430,7430,7430,0
|
|
20250409,112500,459975705,7430,7430,7430,7430,24
|
|
20250409,112400,459797385,7430,7430,7430,7430,43
|
|
20250409,112300,459477895,7430,7430,7430,7430,0
|
|
20250409,112200,459477895,7430,7430,7430,7430,0
|
|
20250409,112100,459477895,7430,7430,7430,7430,0
|
|
20250409,112000,459477895,7430,7430,7430,7430,0
|
|
20250409,111900,459477895,7430,7430,7430,7430,0
|
|
20250409,111800,459477895,7430,7430,7430,7430,47
|
|
20250409,111700,459128685,7400,7400,7400,7400,0
|
|
20250409,111600,459128685,7400,7400,7400,7400,0
|
|
20250409,111500,459128685,7400,7400,7400,7400,0
|
|
20250409,111400,459128685,7400,7400,7400,7400,41
|
|
20250409,111300,458825285,7430,7430,7430,7430,1
|
|
20250409,111200,458817855,7430,7430,7430,7430,49
|
|
20250409,111100,458453785,7420,7420,7420,7420,0
|
|
20250409,111000,458453785,7420,7420,7420,7420,10
|
|
20250409,110900,458379585,7420,7420,7420,7420,0
|
|
20250409,110800,458379585,7420,7420,7420,7420,0
|
|
20250409,110700,458379585,7420,7420,7420,7420,50
|
|
20250409,110600,458008585,7410,7410,7410,7410,1
|
|
20250409,110500,458001175,7410,7430,7430,7410,2
|
|
20250409,110400,457986335,7430,7420,7430,7410,12
|
|
20250409,110300,457897275,7440,7440,7440,7440,0
|
|
20250409,110200,457897275,7440,7440,7440,7440,2
|
|
20250409,110100,457882395,7440,7410,7440,7400,1402
|
|
20250409,110000,447495055,7430,7430,7430,7430,96
|
|
20250409,105900,446781775,7420,7420,7420,7420,0
|
|
20250409,105800,446781775,7420,7420,7420,7420,0
|
|
20250409,105700,446781775,7420,7420,7420,7420,15
|
|
20250409,105600,446670475,7410,7410,7410,7410,161
|
|
20250409,105500,445477465,7410,7410,7410,7410,128
|
|
20250409,105400,444528985,7410,7410,7410,7410,2
|
|
20250409,105300,444514165,7410,7410,7410,7410,1
|
|
20250409,105200,444506755,7410,7410,7410,7410,166
|
|
20250409,105100,443276695,7410,7410,7410,7410,0
|
|
20250409,105000,443276695,7410,7410,7410,7410,0
|
|
20250409,104900,443276695,7410,7410,7410,7410,150
|
|
20250409,104800,442165195,7410,7410,7410,7410,0
|
|
20250409,104700,442165195,7410,7410,7410,7410,0
|
|
20250409,104600,442165195,7410,7410,7410,7410,0
|
|
20250409,104500,442165195,7410,7410,7410,7410,1
|
|
20250409,104400,442157785,7350,7350,7350,7350,0
|
|
20250409,104300,442157785,7350,7390,7390,7350,421
|
|
20250409,104200,439059075,7390,7390,7390,7390,188
|
|
20250409,104100,437669755,7370,7370,7370,7370,0
|
|
20250409,104000,437669755,7370,7390,7390,7370,608
|
|
20250409,103900,433185995,7380,7380,7380,7380,69
|
|
20250409,103800,432676775,7380,7380,7380,7380,513
|
|
20250409,103700,428890835,7380,7370,7380,7370,99
|
|
20250409,103600,428161125,7370,7370,7370,7370,50
|
|
20250409,103500,427792625,7380,7380,7380,7380,0
|
|
20250409,103400,427792625,7380,7380,7380,7380,535
|
|
20250409,103300,423844325,7380,7380,7380,7380,271
|
|
20250409,103200,421844345,7380,7380,7380,7380,300
|
|
20250409,103100,419630345,7350,7350,7350,7350,202
|
|
20250409,103000,418145645,7350,7350,7350,7350,200
|
|
20250409,102900,416675645,7340,7350,7350,7340,560
|
|
20250409,102800,412565215,7350,7390,7400,7350,11289
|
|
20250409,102700,329456065,7380,7400,7400,7380,1278
|
|
20250409,102600,320017755,7390,7390,7390,7390,0
|
|
20250409,102500,320017755,7390,7420,7420,7390,231
|
|
20250409,102400,318309165,7440,7440,7440,7440,0
|
|
20250409,102300,318309165,7440,7440,7440,7440,292
|
|
20250409,102200,316136685,7420,7380,7420,7380,6125
|
|
20250409,102100,270925105,7380,7430,7430,7370,5722
|
|
20250409,102000,228673715,7430,7460,7460,7430,327
|
|
20250409,101900,226238255,7460,7440,7480,7440,1010
|
|
20250409,101800,218703665,7450,7420,7450,7410,269
|
|
20250409,101700,216708385,7390,7420,7420,7390,3073
|
|
20250409,101600,193968095,7430,7430,7430,7430,10
|
|
20250409,101500,193893795,7430,7420,7460,7420,105
|
|
20250409,101400,193110665,7420,7420,7420,7420,0
|
|
20250409,101300,193110665,7420,7420,7420,7420,10
|
|
20250409,101200,193036465,7460,7460,7460,7460,1
|
|
20250409,101100,193029005,7420,7430,7430,7420,121
|
|
20250409,101000,192130175,7460,7460,7460,7460,0
|
|
20250409,100900,192130175,7460,7460,7460,7460,5
|
|
20250409,100800,192092875,7460,7460,7460,7460,0
|
|
20250409,100700,192092875,7460,7420,7460,7420,201
|
|
20250409,100600,190601415,7420,7430,7430,7420,72
|
|
20250409,100500,190066635,7430,7430,7430,7430,94
|
|
20250409,100400,189368215,7440,7440,7440,7440,6
|
|
20250409,100300,189323575,7440,7450,7450,7440,133
|
|
20250409,100200,188333665,7440,7450,7450,7440,25
|
|
20250409,100100,188147445,7440,7440,7440,7440,0
|
|
20250409,100000,188147445,7440,7430,7440,7430,67
|
|
20250409,095900,187649515,7430,7430,7440,7430,78
|
|
20250409,095800,187069805,7400,7400,7400,7400,0
|
|
20250409,095700,187069805,7400,7400,7400,7400,123
|
|
20250409,095600,186159605,7410,7420,7440,7410,328
|
|
20250409,095500,183724670,7420,7420,7420,7420,1
|
|
20250409,095400,183717250,7420,7430,7430,7420,295
|
|
20250409,095300,181528220,7430,7430,7430,7430,0
|
|
20250409,095200,181528220,7430,7440,7440,7430,869
|
|
20250409,095100,175069400,7450,7450,7450,7450,52
|
|
20250409,095000,174682000,7500,7500,7500,7500,0
|
|
20250409,094900,174682000,7500,7480,7500,7480,100
|
|
20250409,094800,173933760,7440,7480,7480,7440,731
|
|
20250409,094700,168486220,7530,7530,7530,7530,0
|
|
20250409,094600,168486220,7530,7530,7530,7530,15
|
|
20250409,094500,168373270,7530,7530,7530,7530,1
|
|
20250409,094400,168365740,7530,7530,7530,7530,50
|
|
20250409,094300,167989240,7530,7530,7530,7530,2
|
|
20250409,094200,167974180,7500,7500,7500,7500,0
|
|
20250409,094100,167974180,7500,7500,7500,7500,0
|
|
20250409,094000,167974180,7500,7500,7500,7500,230
|
|
20250409,093900,166249180,7440,7440,7440,7440,0
|
|
20250409,093800,166249180,7440,7440,7440,7440,0
|
|
20250409,093700,166249180,7440,7450,7450,7440,492
|
|
20250409,093600,162587140,7460,7470,7470,7460,888
|
|
20250409,093500,155962650,7450,7450,7450,7450,0
|
|
20250409,093400,155962650,7450,7450,7450,7450,0
|
|
20250409,093300,155962650,7450,7490,7490,7450,1156
|
|
20250409,093200,147334410,7500,7500,7500,7500,20
|
|
20250409,093100,147184410,7510,7500,7510,7500,227
|
|
20250409,093000,145481430,7480,7480,7500,7480,461
|
|
20250409,092900,142028350,7480,7490,7490,7480,26
|
|
20250409,092800,141833860,7480,7480,7480,7480,19
|
|
20250409,092700,141691740,7480,7480,7480,7480,0
|
|
20250409,092600,141691740,7480,7490,7490,7480,317
|
|
20250409,092500,139320480,7490,7510,7510,7490,130
|
|
20250409,092400,138346720,7510,7530,7530,7500,372
|
|
20250409,092300,135556620,7510,7540,7540,7510,442
|
|
20250409,092200,132237120,7560,7560,7560,7560,0
|
|
20250409,092100,132237120,7560,7540,7560,7540,13
|
|
20250409,092000,132139040,7540,7590,7590,7540,1333
|
|
20250409,091900,122088090,7520,7560,7560,7520,702
|
|
20250409,091800,116796990,7560,7550,7590,7550,18
|
|
20250409,091700,116660910,7550,7560,7560,7550,334
|
|
20250409,091600,114137870,7590,7590,7590,7590,1
|
|
20250409,091500,114130280,7590,7590,7590,7590,6
|
|
20250409,091400,114084740,7590,7570,7590,7570,32
|
|
20250409,091300,113842460,7550,7590,7590,7530,1394
|
|
20250409,091200,103311450,7640,7630,7640,7630,11
|
|
20250409,091100,103227510,7640,7650,7650,7580,144
|
|
20250409,091000,102134590,7640,7640,7640,7640,2
|
|
20250409,090900,102119310,7660,7660,7660,7660,0
|
|
20250409,090800,102119310,7660,7660,7670,7660,120
|
|
20250409,090700,101200050,7660,7660,7660,7660,0
|
|
20250409,090600,101200050,7660,7660,7660,7660,0
|
|
20250409,090500,101200050,7660,7640,7660,7640,185
|
|
20250409,090400,99786550,7670,7640,7670,7640,101
|
|
20250409,090300,99011910,7680,7680,7680,7680,2
|
|
20250409,090200,98996550,7580,7580,7580,7580,0
|
|
20250409,090100,98996550,7580,7610,7700,7560,710
|
|
20250409,090000,93598390,7590,7460,7660,7460,12513
|