693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,203000,199506830,7890,7890,7890,7890,518
|
|
20250411,202900,199506830,7890,7890,7890,7890,0
|
|
20250411,202800,199506830,7890,7890,7890,7890,0
|
|
20250411,202700,199506830,7890,7890,7890,7890,0
|
|
20250411,202600,199506830,7890,7890,7890,7890,0
|
|
20250411,202500,199506830,7890,7890,7890,7890,0
|
|
20250411,202400,199506830,7890,7890,7890,7890,0
|
|
20250411,202300,199506830,7890,7890,7890,7890,0
|
|
20250411,202200,199506830,7890,7890,7890,7890,0
|
|
20250411,202100,199506830,7890,7890,7890,7890,0
|
|
20250411,202000,199506830,7890,7890,7890,7890,0
|
|
20250411,201900,199506830,7890,7890,7890,7890,0
|
|
20250411,201800,199506830,7890,7890,7890,7890,0
|
|
20250411,201700,199506830,7890,7890,7890,7890,0
|
|
20250411,201600,199506830,7890,7890,7890,7890,0
|
|
20250411,201500,199506830,7890,7890,7890,7890,0
|
|
20250411,201400,199506830,7890,7890,7890,7890,0
|
|
20250411,201300,199506830,7890,7890,7890,7890,0
|
|
20250411,201200,199506830,7890,7890,7890,7890,0
|
|
20250411,201100,199506830,7890,7890,7890,7890,0
|
|
20250411,201000,199506830,7890,7890,7890,7890,0
|
|
20250411,200900,199506830,7890,7890,7890,7890,0
|
|
20250411,200800,199506830,7890,7890,7890,7890,0
|
|
20250411,200700,199506830,7890,7890,7890,7890,0
|
|
20250411,200600,199506830,7890,7890,7890,7890,0
|
|
20250411,200500,199506830,7890,7890,7890,7890,0
|
|
20250411,200400,199506830,7890,7890,7890,7890,0
|
|
20250411,200300,199506830,7890,7890,7890,7890,0
|
|
20250411,200200,199506830,7890,7890,7890,7890,0
|
|
20250411,200100,199506830,7890,7890,7890,7890,0
|
|
20250411,200000,199506830,7890,7890,7890,7890,518
|
|
20250411,195900,199506830,7890,7890,7890,7890,0
|
|
20250411,195800,199506830,7890,7890,7890,7890,0
|
|
20250411,195700,199506830,7890,7890,7890,7890,0
|
|
20250411,195600,199506830,7890,7890,7890,7890,0
|
|
20250411,195500,199506830,7890,7890,7890,7890,0
|
|
20250411,195400,199506830,7890,7890,7890,7890,0
|
|
20250411,195300,199506830,7890,7890,7890,7890,0
|
|
20250411,195200,199506830,7890,7890,7890,7890,0
|
|
20250411,195100,199506830,7890,7890,7890,7890,0
|
|
20250411,195000,199506830,7890,7890,7890,7890,0
|
|
20250411,194900,199506830,7890,7890,7890,7890,0
|
|
20250411,194800,199506830,7890,7890,7890,7890,0
|
|
20250411,194700,199506830,7890,7890,7890,7890,0
|
|
20250411,194600,199506830,7890,7890,7890,7890,0
|
|
20250411,194500,199506830,7890,7890,7890,7890,0
|
|
20250411,194400,199506830,7890,7890,7890,7890,0
|
|
20250411,194300,199506830,7890,7890,7890,7890,0
|
|
20250411,194200,199506830,7890,7890,7890,7890,0
|
|
20250411,194100,199506830,7890,7890,7890,7890,0
|
|
20250411,194000,199506830,7890,7890,7890,7890,0
|
|
20250411,193900,199506830,7890,7890,7890,7890,0
|
|
20250411,193800,199506830,7890,7890,7890,7890,0
|
|
20250411,193700,199506830,7890,7890,7890,7890,0
|
|
20250411,193600,199506830,7890,7890,7890,7890,0
|
|
20250411,193500,199506830,7890,7890,7890,7890,0
|
|
20250411,193400,199506830,7890,7890,7890,7890,0
|
|
20250411,193300,199506830,7890,7890,7890,7890,0
|
|
20250411,193200,199506830,7890,7890,7890,7890,0
|
|
20250411,193100,199506830,7890,7890,7890,7890,0
|
|
20250411,193000,199506830,7890,7890,7890,7890,518
|
|
20250411,192900,199506830,7890,7890,7890,7890,0
|
|
20250411,192800,199506830,7890,7890,7890,7890,0
|
|
20250411,192700,199506830,7890,7890,7890,7890,0
|
|
20250411,192600,199506830,7890,7890,7890,7890,0
|
|
20250411,192500,199506830,7890,7890,7890,7890,0
|
|
20250411,192400,199506830,7890,7890,7890,7890,0
|
|
20250411,192300,199506830,7890,7890,7890,7890,0
|
|
20250411,192200,199506830,7890,7890,7890,7890,0
|
|
20250411,192100,199506830,7890,7890,7890,7890,0
|
|
20250411,192000,199506830,7890,7890,7890,7890,0
|
|
20250411,191900,199506830,7890,7890,7890,7890,0
|
|
20250411,191800,199506830,7890,7890,7890,7890,0
|
|
20250411,191700,199506830,7890,7890,7890,7890,0
|
|
20250411,191600,199506830,7890,7890,7890,7890,0
|
|
20250411,191500,199506830,7890,7890,7890,7890,0
|
|
20250411,191400,199506830,7890,7890,7890,7890,0
|
|
20250411,191300,199506830,7890,7890,7890,7890,0
|
|
20250411,191200,199506830,7890,7890,7890,7890,0
|
|
20250411,191100,199506830,7890,7890,7890,7890,0
|
|
20250411,191000,199506830,7890,7890,7890,7890,0
|
|
20250411,190900,199506830,7890,7890,7890,7890,0
|
|
20250411,190800,199506830,7890,7890,7890,7890,0
|
|
20250411,190700,199506830,7890,7890,7890,7890,0
|
|
20250411,190600,199506830,7890,7890,7890,7890,0
|
|
20250411,190500,199506830,7890,7890,7890,7890,0
|
|
20250411,190400,199506830,7890,7890,7890,7890,0
|
|
20250411,190300,199506830,7890,7890,7890,7890,0
|
|
20250411,190200,199506830,7890,7890,7890,7890,0
|
|
20250411,190100,199506830,7890,7890,7890,7890,0
|
|
20250411,190000,199506830,7890,7890,7890,7890,518
|
|
20250411,185900,199506830,7890,7890,7890,7890,0
|
|
20250411,185800,199506830,7890,7890,7890,7890,0
|
|
20250411,185700,199506830,7890,7890,7890,7890,0
|
|
20250411,185600,199506830,7890,7890,7890,7890,0
|
|
20250411,185500,199506830,7890,7890,7890,7890,0
|
|
20250411,185400,199506830,7890,7890,7890,7890,0
|
|
20250411,185300,199506830,7890,7890,7890,7890,0
|
|
20250411,185200,199506830,7890,7890,7890,7890,0
|
|
20250411,185100,199506830,7890,7890,7890,7890,0
|
|
20250411,185000,199506830,7890,7890,7890,7890,0
|
|
20250411,184900,199506830,7890,7890,7890,7890,0
|
|
20250411,184800,199506830,7890,7890,7890,7890,0
|
|
20250411,184700,199506830,7890,7890,7890,7890,0
|
|
20250411,184600,199506830,7890,7890,7890,7890,0
|
|
20250411,184500,199506830,7890,7890,7890,7890,0
|
|
20250411,184400,199506830,7890,7890,7890,7890,0
|
|
20250411,184300,199506830,7890,7890,7890,7890,0
|
|
20250411,184200,199506830,7890,7890,7890,7890,0
|
|
20250411,184100,199506830,7890,7890,7890,7890,0
|
|
20250411,184000,199506830,7890,7890,7890,7890,0
|
|
20250411,183900,199506830,7890,7890,7890,7890,0
|
|
20250411,183800,199506830,7890,7890,7890,7890,0
|
|
20250411,183700,199506830,7890,7890,7890,7890,0
|
|
20250411,183600,199506830,7890,7890,7890,7890,0
|
|
20250411,183500,199506830,7890,7890,7890,7890,0
|
|
20250411,183400,199506830,7890,7890,7890,7890,0
|
|
20250411,183300,199506830,7890,7890,7890,7890,0
|
|
20250411,183200,199506830,7890,7890,7890,7890,0
|
|
20250411,183100,199506830,7890,7890,7890,7890,0
|
|
20250411,183000,199506830,7890,7890,7890,7890,518
|
|
20250411,182900,199506830,7890,7890,7890,7890,0
|
|
20250411,182800,199506830,7890,7890,7890,7890,0
|
|
20250411,182700,199506830,7890,7890,7890,7890,0
|
|
20250411,182600,199506830,7890,7890,7890,7890,0
|
|
20250411,182500,199506830,7890,7890,7890,7890,0
|
|
20250411,182400,199506830,7890,7890,7890,7890,0
|
|
20250411,182300,199506830,7890,7890,7890,7890,0
|
|
20250411,182200,199506830,7890,7890,7890,7890,0
|
|
20250411,182100,199506830,7890,7890,7890,7890,0
|
|
20250411,182000,199506830,7890,7890,7890,7890,0
|
|
20250411,181900,199506830,7890,7890,7890,7890,0
|
|
20250411,181800,199506830,7890,7890,7890,7890,0
|
|
20250411,181700,199506830,7890,7890,7890,7890,0
|
|
20250411,181600,199506830,7890,7890,7890,7890,0
|
|
20250411,181500,199506830,7890,7890,7890,7890,0
|
|
20250411,181400,199506830,7890,7890,7890,7890,0
|
|
20250411,181300,199506830,7890,7890,7890,7890,0
|
|
20250411,181200,199506830,7890,7890,7890,7890,0
|
|
20250411,181100,199506830,7890,7890,7890,7890,0
|
|
20250411,181000,199506830,7890,7890,7890,7890,0
|
|
20250411,180900,199506830,7890,7890,7890,7890,0
|
|
20250411,180800,199506830,7890,7890,7890,7890,0
|
|
20250411,180700,199506830,7890,7890,7890,7890,0
|
|
20250411,180600,199506830,7890,7890,7890,7890,0
|
|
20250411,180500,199506830,7890,7890,7890,7890,0
|
|
20250411,180400,199506830,7890,7890,7890,7890,0
|
|
20250411,180300,199506830,7890,7890,7890,7890,0
|
|
20250411,180200,199506830,7890,7890,7890,7890,0
|
|
20250411,180100,199506830,7890,7890,7890,7890,0
|
|
20250411,180000,199506830,7890,7890,7890,7890,518
|
|
20250411,175900,199506830,7890,7890,7890,7890,0
|
|
20250411,175800,199506830,7890,7890,7890,7890,0
|
|
20250411,175700,199506830,7890,7890,7890,7890,0
|
|
20250411,175600,199506830,7890,7890,7890,7890,0
|
|
20250411,175500,199506830,7890,7890,7890,7890,0
|
|
20250411,175400,199506830,7890,7890,7890,7890,0
|
|
20250411,175300,199506830,7890,7890,7890,7890,0
|
|
20250411,175200,199506830,7890,7890,7890,7890,0
|
|
20250411,175100,199506830,7890,7890,7890,7890,0
|
|
20250411,175000,199506830,7890,7890,7890,7890,0
|
|
20250411,174900,199506830,7890,7890,7890,7890,0
|
|
20250411,174800,199506830,7890,7890,7890,7890,0
|
|
20250411,174700,199506830,7890,7890,7890,7890,0
|
|
20250411,174600,199506830,7890,7890,7890,7890,0
|
|
20250411,174500,199506830,7890,7890,7890,7890,0
|
|
20250411,174400,199506830,7890,7890,7890,7890,0
|
|
20250411,174300,199506830,7890,7890,7890,7890,0
|
|
20250411,174200,199506830,7890,7890,7890,7890,0
|
|
20250411,174100,199506830,7890,7890,7890,7890,0
|
|
20250411,174000,199506830,7890,7890,7890,7890,0
|
|
20250411,173900,199506830,7890,7890,7890,7890,0
|
|
20250411,173800,199506830,7890,7890,7890,7890,0
|
|
20250411,173700,199506830,7890,7890,7890,7890,0
|
|
20250411,173600,199506830,7890,7890,7890,7890,0
|
|
20250411,173500,199506830,7890,7890,7890,7890,0
|
|
20250411,173400,199506830,7890,7890,7890,7890,0
|
|
20250411,173300,199506830,7890,7890,7890,7890,0
|
|
20250411,173200,199506830,7890,7890,7890,7890,0
|
|
20250411,173100,199506830,7890,7890,7890,7890,0
|
|
20250411,173000,199506830,7890,7890,7890,7890,518
|
|
20250411,172900,199506830,7890,7890,7890,7890,0
|
|
20250411,172800,199506830,7890,7890,7890,7890,0
|
|
20250411,172700,199506830,7890,7890,7890,7890,0
|
|
20250411,172600,199506830,7890,7890,7890,7890,0
|
|
20250411,172500,199506830,7890,7890,7890,7890,0
|
|
20250411,172400,199506830,7890,7890,7890,7890,0
|
|
20250411,172300,199506830,7890,7890,7890,7890,0
|
|
20250411,172200,199506830,7890,7890,7890,7890,0
|
|
20250411,172100,199506830,7890,7890,7890,7890,0
|
|
20250411,172000,199506830,7890,7890,7890,7890,0
|
|
20250411,171900,199506830,7890,7890,7890,7890,0
|
|
20250411,171800,199506830,7890,7890,7890,7890,0
|
|
20250411,171700,199506830,7890,7890,7890,7890,0
|
|
20250411,171600,199506830,7890,7890,7890,7890,0
|
|
20250411,171500,199506830,7890,7890,7890,7890,0
|
|
20250411,171400,199506830,7890,7890,7890,7890,0
|
|
20250411,171300,199506830,7890,7890,7890,7890,0
|
|
20250411,171200,199506830,7890,7890,7890,7890,0
|
|
20250411,171100,199506830,7890,7890,7890,7890,0
|
|
20250411,171000,199506830,7890,7890,7890,7890,0
|
|
20250411,170900,199506830,7890,7890,7890,7890,0
|
|
20250411,170800,199506830,7890,7890,7890,7890,0
|
|
20250411,170700,199506830,7890,7890,7890,7890,0
|
|
20250411,170600,199506830,7890,7890,7890,7890,0
|
|
20250411,170500,199506830,7890,7890,7890,7890,0
|
|
20250411,170400,199506830,7890,7890,7890,7890,0
|
|
20250411,170300,199506830,7890,7890,7890,7890,0
|
|
20250411,170200,199506830,7890,7890,7890,7890,0
|
|
20250411,170100,199506830,7890,7890,7890,7890,0
|
|
20250411,170000,199506830,7890,7890,7890,7890,518
|
|
20250411,165900,199506830,7890,7890,7890,7890,0
|
|
20250411,165800,199506830,7890,7890,7890,7890,0
|
|
20250411,165700,199506830,7890,7890,7890,7890,0
|
|
20250411,165600,199506830,7890,7890,7890,7890,0
|
|
20250411,165500,199506830,7890,7890,7890,7890,0
|
|
20250411,165400,199506830,7890,7890,7890,7890,0
|
|
20250411,165300,199506830,7890,7890,7890,7890,0
|
|
20250411,165200,199506830,7890,7890,7890,7890,0
|
|
20250411,165100,199506830,7890,7890,7890,7890,0
|
|
20250411,165000,199506830,7890,7890,7890,7890,0
|
|
20250411,164900,199506830,7890,7890,7890,7890,0
|
|
20250411,164800,199506830,7890,7890,7890,7890,0
|
|
20250411,164700,199506830,7890,7890,7890,7890,0
|
|
20250411,164600,199506830,7890,7890,7890,7890,0
|
|
20250411,164500,199506830,7890,7890,7890,7890,0
|
|
20250411,164400,199506830,7890,7890,7890,7890,0
|
|
20250411,164300,199506830,7890,7890,7890,7890,0
|
|
20250411,164200,199506830,7890,7890,7890,7890,0
|
|
20250411,164100,199506830,7890,7890,7890,7890,0
|
|
20250411,164000,199506830,7890,7890,7890,7890,0
|
|
20250411,163900,199506830,7890,7890,7890,7890,0
|
|
20250411,163800,199506830,7890,7890,7890,7890,0
|
|
20250411,163700,199506830,7890,7890,7890,7890,0
|
|
20250411,163600,199506830,7890,7890,7890,7890,0
|
|
20250411,163500,199506830,7890,7890,7890,7890,0
|
|
20250411,163400,199506830,7890,7890,7890,7890,0
|
|
20250411,163300,199506830,7890,7890,7890,7890,0
|
|
20250411,163200,199506830,7890,7890,7890,7890,0
|
|
20250411,163100,199506830,7890,7890,7890,7890,0
|
|
20250411,163000,199506830,7890,7890,7890,7890,518
|
|
20250411,162900,199506830,7890,7890,7890,7890,0
|
|
20250411,162800,199506830,7890,7890,7890,7890,0
|
|
20250411,162700,199506830,7890,7890,7890,7890,0
|
|
20250411,162600,199506830,7890,7890,7890,7890,0
|
|
20250411,162500,199506830,7890,7890,7890,7890,0
|
|
20250411,162400,199506830,7890,7890,7890,7890,0
|
|
20250411,162300,199506830,7890,7890,7890,7890,0
|
|
20250411,162200,199506830,7890,7890,7890,7890,0
|
|
20250411,162100,199506830,7890,7890,7890,7890,0
|
|
20250411,162000,199506830,7890,7890,7890,7890,0
|
|
20250411,161900,199506830,7890,7890,7890,7890,0
|
|
20250411,161800,199506830,7890,7890,7890,7890,0
|
|
20250411,161700,199506830,7890,7890,7890,7890,0
|
|
20250411,161600,199506830,7890,7890,7890,7890,0
|
|
20250411,161500,199506830,7890,7890,7890,7890,0
|
|
20250411,161400,199506830,7890,7890,7890,7890,0
|
|
20250411,161300,199506830,7890,7890,7890,7890,0
|
|
20250411,161200,199506830,7890,7890,7890,7890,0
|
|
20250411,161100,199506830,7890,7890,7890,7890,0
|
|
20250411,161000,199506830,7890,7890,7890,7890,0
|
|
20250411,160900,199506830,7890,7890,7890,7890,0
|
|
20250411,160800,199506830,7890,7890,7890,7890,0
|
|
20250411,160700,199506830,7890,7890,7890,7890,0
|
|
20250411,160600,199506830,7890,7890,7890,7890,0
|
|
20250411,160500,199506830,7890,7890,7890,7890,0
|
|
20250411,160400,199506830,7890,7890,7890,7890,0
|
|
20250411,160300,199506830,7890,7890,7890,7890,0
|
|
20250411,160200,199506830,7890,7890,7890,7890,0
|
|
20250411,160100,199506830,7890,7890,7890,7890,0
|
|
20250411,160000,199506830,7890,7890,7890,7890,518
|
|
20250411,155900,199506830,7890,7890,7890,7890,0
|
|
20250411,155800,199506830,7890,7890,7890,7890,0
|
|
20250411,155700,199506830,7890,7890,7890,7890,0
|
|
20250411,155600,199506830,7890,7890,7890,7890,0
|
|
20250411,155500,199506830,7890,7890,7890,7890,0
|
|
20250411,155400,199506830,7890,7890,7890,7890,0
|
|
20250411,155300,199506830,7890,7890,7890,7890,0
|
|
20250411,155200,199506830,7890,7890,7890,7890,0
|
|
20250411,155100,199506830,7890,7890,7890,7890,0
|
|
20250411,155000,199506830,7890,7890,7890,7890,0
|
|
20250411,154900,199506830,7890,7890,7890,7890,0
|
|
20250411,154800,199506830,7890,7890,7890,7890,0
|
|
20250411,154700,199506830,7890,7890,7890,7890,0
|
|
20250411,154600,199506830,7890,7890,7890,7890,0
|
|
20250411,154500,199506830,7890,7890,7890,7890,0
|
|
20250411,154400,199506830,7890,7890,7890,7890,0
|
|
20250411,154300,199506830,7890,7890,7890,7890,0
|
|
20250411,154200,199506830,7890,7890,7890,7890,0
|
|
20250411,154100,199506830,7890,7890,7890,7890,0
|
|
20250411,154000,199506830,7890,7890,7890,7890,0
|
|
20250411,153900,199506830,7890,7890,7890,7890,0
|
|
20250411,153800,199506830,7890,7890,7890,7890,0
|
|
20250411,153700,199506830,7890,7890,7890,7890,0
|
|
20250411,153600,199506830,7890,7890,7890,7890,0
|
|
20250411,153500,199506830,7890,7890,7890,7890,0
|
|
20250411,153400,199506830,7890,7890,7890,7890,0
|
|
20250411,153300,199506830,7890,7890,7890,7890,0
|
|
20250411,153200,199506830,7890,7890,7890,7890,0
|
|
20250411,153100,199506830,7890,7890,7890,7890,0
|
|
20250411,153000,199506830,7890,7890,7890,7890,1036
|
|
20250411,152900,195419810,7890,7890,7890,7890,0
|
|
20250411,152800,195419810,7890,7890,7890,7890,0
|
|
20250411,152700,195419810,7890,7890,7890,7890,0
|
|
20250411,152600,195419810,7890,7890,7890,7890,0
|
|
20250411,152500,195419810,7890,7890,7890,7890,0
|
|
20250411,152400,195419810,7890,7890,7890,7890,0
|
|
20250411,152300,195419810,7890,7890,7890,7890,0
|
|
20250411,152200,195419810,7890,7890,7890,7890,0
|
|
20250411,152100,195419810,7890,7890,7890,7890,0
|
|
20250411,152000,195419810,7890,7890,7890,7890,0
|
|
20250411,151900,195419810,7890,7850,7890,7850,98
|
|
20250411,151800,194650470,7890,7890,7890,7890,634
|
|
20250411,151700,189648210,7890,7890,7890,7890,0
|
|
20250411,151600,189648210,7890,7890,7890,7890,0
|
|
20250411,151500,189648210,7890,7890,7890,7890,1
|
|
20250411,151400,189640320,7850,7850,7850,7850,229
|
|
20250411,151300,187842670,7900,7900,7900,7900,1
|
|
20250411,151200,187834770,7890,7890,7890,7890,54
|
|
20250411,151100,187408710,7890,7890,7890,7890,0
|
|
20250411,151000,187408710,7890,7890,7890,7890,13
|
|
20250411,150900,187306140,7890,7890,7890,7890,0
|
|
20250411,150800,187306140,7890,7890,7890,7890,0
|
|
20250411,150700,187306140,7890,7890,7890,7890,10
|
|
20250411,150600,187227240,7890,7890,7890,7890,0
|
|
20250411,150500,187227240,7890,7890,7890,7890,0
|
|
20250411,150400,187227240,7890,7890,7890,7890,0
|
|
20250411,150300,187227240,7890,7890,7890,7890,0
|
|
20250411,150200,187227240,7890,7890,7890,7890,0
|
|
20250411,150100,187227240,7890,7890,7890,7890,0
|
|
20250411,150000,187227240,7890,7890,7890,7890,0
|
|
20250411,145900,187227240,7890,7890,7890,7890,0
|
|
20250411,145800,187227240,7890,7890,7890,7890,0
|
|
20250411,145700,187227240,7890,7890,7890,7890,0
|
|
20250411,145600,187227240,7890,7890,7890,7890,0
|
|
20250411,145500,187227240,7890,7890,7890,7890,0
|
|
20250411,145400,187227240,7890,7890,7890,7890,0
|
|
20250411,145300,187227240,7890,7890,7890,7890,0
|
|
20250411,145200,187227240,7890,7850,7890,7850,2
|
|
20250411,145100,187211500,7890,7890,7890,7890,0
|
|
20250411,145000,187211500,7890,7890,7890,7890,0
|
|
20250411,144900,187211500,7890,7890,7890,7890,0
|
|
20250411,144800,187211500,7890,7850,7890,7840,110
|
|
20250411,144700,186348960,7900,7900,7900,7900,0
|
|
20250411,144600,186348960,7900,7850,7900,7850,2
|
|
20250411,144500,186333210,7880,7870,7880,7870,248
|
|
20250411,144400,184379430,7870,7870,7870,7870,104
|
|
20250411,144300,183560950,7880,7880,7880,7880,0
|
|
20250411,144200,183560950,7880,7870,7880,7870,106
|
|
20250411,144100,182725680,7860,7860,7860,7860,60
|
|
20250411,144000,182254080,7860,7880,7880,7830,159
|
|
20250411,143900,181004270,7860,7860,7860,7860,0
|
|
20250411,143800,181004270,7860,7860,7860,7860,6
|
|
20250411,143700,180957110,7870,7870,7870,7870,0
|
|
20250411,143600,180957110,7870,7870,7870,7870,0
|
|
20250411,143500,180957110,7870,7860,7870,7860,276
|
|
20250411,143400,178786170,7820,7820,7820,7820,0
|
|
20250411,143300,178786170,7820,7820,7820,7820,0
|
|
20250411,143200,178786170,7820,7820,7820,7820,0
|
|
20250411,143100,178786170,7820,7820,7820,7820,0
|
|
20250411,143000,178786170,7820,7820,7820,7820,500
|
|
20250411,142900,174876170,7830,7830,7830,7830,0
|
|
20250411,142800,174876170,7830,7830,7830,7830,0
|
|
20250411,142700,174876170,7830,7830,7830,7830,0
|
|
20250411,142600,174876170,7830,7830,7830,7830,0
|
|
20250411,142500,174876170,7830,7830,7830,7830,0
|
|
20250411,142400,174876170,7830,7830,7830,7830,0
|
|
20250411,142300,174876170,7830,7830,7830,7830,0
|
|
20250411,142200,174876170,7830,7830,7830,7830,0
|
|
20250411,142100,174876170,7830,7830,7830,7830,0
|
|
20250411,142000,174876170,7830,7830,7830,7830,0
|
|
20250411,141900,174876170,7830,7830,7830,7830,0
|
|
20250411,141800,174876170,7830,7830,7830,7830,0
|
|
20250411,141700,174876170,7830,7830,7830,7830,0
|
|
20250411,141600,174876170,7830,7830,7830,7830,0
|
|
20250411,141500,174876170,7830,7830,7830,7830,0
|
|
20250411,141400,174876170,7830,7830,7830,7830,110
|
|
20250411,141300,174014870,7820,7820,7820,7820,0
|
|
20250411,141200,174014870,7820,7820,7820,7820,0
|
|
20250411,141100,174014870,7820,7820,7820,7820,50
|
|
20250411,141000,173623870,7810,7810,7810,7810,0
|
|
20250411,140900,173623870,7810,7810,7810,7810,0
|
|
20250411,140800,173623870,7810,7810,7810,7810,0
|
|
20250411,140700,173623870,7810,7810,7810,7810,0
|
|
20250411,140600,173623870,7810,7810,7810,7810,0
|
|
20250411,140500,173623870,7810,7810,7810,7810,153
|
|
20250411,140400,172428940,7820,7820,7820,7820,17
|
|
20250411,140300,172296000,7820,7820,7820,7820,0
|
|
20250411,140200,172296000,7820,7820,7820,7820,0
|
|
20250411,140100,172296000,7820,7820,7820,7820,0
|
|
20250411,140000,172296000,7820,7820,7820,7820,0
|
|
20250411,135900,172296000,7820,7820,7820,7820,0
|
|
20250411,135800,172296000,7820,7820,7820,7820,0
|
|
20250411,135700,172296000,7820,7820,7820,7820,0
|
|
20250411,135600,172296000,7820,7820,7820,7820,300
|
|
20250411,135500,169950000,7830,7830,7830,7830,0
|
|
20250411,135400,169950000,7830,7840,7840,7830,26
|
|
20250411,135300,169746360,7870,7870,7870,7870,0
|
|
20250411,135200,169746360,7870,7870,7870,7870,0
|
|
20250411,135100,169746360,7870,7870,7870,7870,0
|
|
20250411,135000,169746360,7870,7870,7870,7870,5
|
|
20250411,134900,169707010,7870,7820,7870,7820,15
|
|
20250411,134800,169589660,7820,7820,7820,7820,0
|
|
20250411,134700,169589660,7820,7820,7820,7820,0
|
|
20250411,134600,169589660,7820,7820,7820,7820,0
|
|
20250411,134500,169589660,7820,7820,7820,7820,100
|
|
20250411,134400,168807660,7830,7830,7830,7830,96
|
|
20250411,134300,168055980,7920,7920,7920,7920,0
|
|
20250411,134200,168055980,7920,7890,7920,7890,100
|
|
20250411,134100,167266740,7890,7890,7890,7890,0
|
|
20250411,134000,167266740,7890,7890,7890,7890,0
|
|
20250411,133900,167266740,7890,7890,7890,7890,0
|
|
20250411,133800,167266740,7890,7890,7890,7890,0
|
|
20250411,133700,167266740,7890,7890,7890,7890,0
|
|
20250411,133600,167266740,7890,7890,7890,7890,1
|
|
20250411,133500,167258850,7890,7880,7890,7880,709
|
|
20250411,133400,161671920,7860,7860,7860,7860,139
|
|
20250411,133300,160579380,7860,7860,7860,7860,20
|
|
20250411,133200,160422180,7870,7870,7870,7870,0
|
|
20250411,133100,160422180,7870,7870,7870,7870,0
|
|
20250411,133000,160422180,7870,7870,7870,7870,0
|
|
20250411,132900,160422180,7870,7870,7870,7870,0
|
|
20250411,132800,160422180,7870,7870,7870,7870,0
|
|
20250411,132700,160422180,7870,7870,7870,7870,1
|
|
20250411,132600,160414310,7860,7860,7860,7860,0
|
|
20250411,132500,160414310,7860,7860,7860,7860,0
|
|
20250411,132400,160414310,7860,7860,7860,7860,0
|
|
20250411,132300,160414310,7860,7880,7880,7860,20
|
|
20250411,132200,160256910,7880,7880,7880,7880,20
|
|
20250411,132100,160099310,7860,7860,7860,7860,0
|
|
20250411,132000,160099310,7860,7860,7860,7860,0
|
|
20250411,131900,160099310,7860,7860,7860,7860,0
|
|
20250411,131800,160099310,7860,7860,7860,7860,0
|
|
20250411,131700,160099310,7860,7860,7860,7860,0
|
|
20250411,131600,160099310,7860,7860,7860,7860,0
|
|
20250411,131500,160099310,7860,7860,7860,7860,0
|
|
20250411,131400,160099310,7860,7860,7860,7860,0
|
|
20250411,131300,160099310,7860,7860,7860,7860,0
|
|
20250411,131200,160099310,7860,7860,7860,7860,179
|
|
20250411,131100,158692370,7800,7800,7800,7800,0
|
|
20250411,131000,158692370,7800,7890,7920,7800,767
|
|
20250411,130900,152651050,7890,7890,7890,7890,0
|
|
20250411,130800,152651050,7890,7890,7890,7890,1
|
|
20250411,130700,152643160,7820,7880,7890,7820,182
|
|
20250411,130600,151218050,7870,7870,7870,7870,0
|
|
20250411,130500,151218050,7870,7870,7870,7870,0
|
|
20250411,130400,151218050,7870,7860,7870,7860,344
|
|
20250411,130300,148512010,7860,7860,7860,7860,0
|
|
20250411,130200,148512010,7860,7860,7860,7860,130
|
|
20250411,130100,147490210,7850,7850,7850,7850,0
|
|
20250411,130000,147490210,7850,7820,7850,7820,150
|
|
20250411,125900,146315710,7860,7860,7860,7860,8
|
|
20250411,125800,146252830,7860,7860,7860,7860,100
|
|
20250411,125700,145466830,7860,7860,7860,7860,1
|
|
20250411,125600,145458970,7860,7860,7860,7860,153
|
|
20250411,125500,144256390,7860,7860,7860,7860,15
|
|
20250411,125400,144138490,7860,7860,7860,7860,0
|
|
20250411,125300,144138490,7860,7860,7860,7860,0
|
|
20250411,125200,144138490,7860,7860,7860,7860,0
|
|
20250411,125100,144138490,7860,7860,7860,7860,0
|
|
20250411,125000,144138490,7860,7860,7860,7860,5
|
|
20250411,124900,144099190,7860,7860,7860,7860,0
|
|
20250411,124800,144099190,7860,7860,7860,7860,0
|
|
20250411,124700,144099190,7860,7860,7860,7860,4
|
|
20250411,124600,144067750,7860,7860,7860,7860,100
|
|
20250411,124500,143281750,7870,7870,7870,7870,0
|
|
20250411,124400,143281750,7870,7870,7870,7870,0
|
|
20250411,124300,143281750,7870,7870,7870,7870,0
|
|
20250411,124200,143281750,7870,7870,7870,7870,0
|
|
20250411,124100,143281750,7870,7870,7870,7870,0
|
|
20250411,124000,143281750,7870,7870,7870,7870,0
|
|
20250411,123900,143281750,7870,7830,7870,7800,144
|
|
20250411,123800,142153150,7830,7830,7830,7830,0
|
|
20250411,123700,142153150,7830,7830,7830,7830,0
|
|
20250411,123600,142153150,7830,7830,7830,7830,0
|
|
20250411,123500,142153150,7830,7830,7830,7830,350
|
|
20250411,123400,139412650,7820,7810,7820,7810,132
|
|
20250411,123300,138380430,7820,7820,7820,7820,0
|
|
20250411,123200,138380430,7820,7820,7820,7820,1
|
|
20250411,123100,138372610,7810,7810,7810,7810,0
|
|
20250411,123000,138372610,7810,7810,7810,7810,3
|
|
20250411,122900,138349180,7810,7810,7810,7810,0
|
|
20250411,122800,138349180,7810,7810,7810,7810,0
|
|
20250411,122700,138349180,7810,7810,7810,7810,0
|
|
20250411,122600,138349180,7810,7810,7810,7810,3
|
|
20250411,122500,138325750,7830,7830,7830,7830,0
|
|
20250411,122400,138325750,7830,7830,7830,7830,0
|
|
20250411,122300,138325750,7830,7830,7830,7830,100
|
|
20250411,122200,137542750,7810,7810,7810,7810,302
|
|
20250411,122100,135184130,7810,7810,7810,7810,0
|
|
20250411,122000,135184130,7810,7810,7810,7810,20
|
|
20250411,121900,135027930,7820,7820,7820,7820,0
|
|
20250411,121800,135027930,7820,7820,7820,7820,0
|
|
20250411,121700,135027930,7820,7820,7820,7820,0
|
|
20250411,121600,135027930,7820,7820,7820,7820,0
|
|
20250411,121500,135027930,7820,7820,7820,7820,0
|
|
20250411,121400,135027930,7820,7820,7820,7820,200
|
|
20250411,121300,133463930,7800,7800,7800,7800,0
|
|
20250411,121200,133463930,7800,7800,7800,7800,0
|
|
20250411,121100,133463930,7800,7800,7800,7800,134
|
|
20250411,121000,132418730,7810,7810,7810,7810,0
|
|
20250411,120900,132418730,7810,7810,7810,7810,0
|
|
20250411,120800,132418730,7810,7810,7810,7810,677
|
|
20250411,120700,127131360,7820,7820,7820,7820,0
|
|
20250411,120600,127131360,7820,7810,7820,7810,689
|
|
20250411,120500,121750170,7800,7800,7800,7800,0
|
|
20250411,120400,121750170,7800,7800,7800,7800,0
|
|
20250411,120300,121750170,7800,7800,7800,7800,0
|
|
20250411,120200,121750170,7800,7800,7800,7800,0
|
|
20250411,120100,121750170,7800,7800,7800,7800,0
|
|
20250411,120000,121750170,7800,7800,7800,7800,0
|
|
20250411,115900,121750170,7800,7810,7810,7800,36
|
|
20250411,115800,121469350,7810,7810,7810,7810,218
|
|
20250411,115700,119766770,7810,7810,7810,7810,0
|
|
20250411,115600,119766770,7810,7810,7810,7810,0
|
|
20250411,115500,119766770,7810,7810,7810,7810,0
|
|
20250411,115400,119766770,7810,7810,7810,7810,1
|
|
20250411,115300,119758960,7770,7770,7770,7770,30
|
|
20250411,115200,119525860,7770,7770,7770,7770,0
|
|
20250411,115100,119525860,7770,7770,7770,7770,0
|
|
20250411,115000,119525860,7770,7770,7770,7770,0
|
|
20250411,114900,119525860,7770,7800,7800,7770,422
|
|
20250411,114800,116236660,7780,7780,7780,7780,30
|
|
20250411,114700,116003260,7780,7780,7780,7780,0
|
|
20250411,114600,116003260,7780,7780,7780,7780,0
|
|
20250411,114500,116003260,7780,7780,7780,7780,10
|
|
20250411,114400,115925460,7800,7800,7800,7800,0
|
|
20250411,114300,115925460,7800,7800,7800,7800,181
|
|
20250411,114200,114513660,7780,7780,7780,7780,100
|
|
20250411,114100,113735660,7780,7780,7780,7780,0
|
|
20250411,114000,113735660,7780,7780,7780,7780,0
|
|
20250411,113900,113735660,7780,7780,7780,7780,130
|
|
20250411,113800,112724260,7760,7760,7760,7760,51
|
|
20250411,113700,112328500,7760,7760,7760,7760,100
|
|
20250411,113600,111552500,7780,7780,7780,7780,0
|
|
20250411,113500,111552500,7780,7780,7780,7780,0
|
|
20250411,113400,111552500,7780,7770,7780,7770,600
|
|
20250411,113300,106885500,7760,7760,7760,7760,20
|
|
20250411,113200,106730300,7770,7770,7770,7770,0
|
|
20250411,113100,106730300,7770,7770,7770,7770,0
|
|
20250411,113000,106730300,7770,7770,7770,7770,50
|
|
20250411,112900,106341800,7760,7770,7770,7760,573
|
|
20250411,112800,101894520,7770,7770,7770,7770,0
|
|
20250411,112700,101894520,7770,7760,7770,7760,469
|
|
20250411,112600,98254280,7740,7740,7740,7740,3
|
|
20250411,112500,98231060,7760,7760,7760,7760,0
|
|
20250411,112400,98231060,7760,7760,7760,7760,0
|
|
20250411,112300,98231060,7760,7760,7760,7760,0
|
|
20250411,112200,98231060,7760,7760,7760,7760,1
|
|
20250411,112100,98223300,7740,7740,7740,7740,0
|
|
20250411,112000,98223300,7740,7740,7740,7740,14
|
|
20250411,111900,98114940,7760,7760,7760,7760,0
|
|
20250411,111800,98114940,7760,7760,7760,7760,0
|
|
20250411,111700,98114940,7760,7760,7760,7760,0
|
|
20250411,111600,98114940,7760,7760,7760,7760,0
|
|
20250411,111500,98114940,7760,7760,7760,7760,15
|
|
20250411,111400,97998540,7760,7760,7760,7760,0
|
|
20250411,111300,97998540,7760,7760,7760,7760,0
|
|
20250411,111200,97998540,7760,7760,7760,7760,0
|
|
20250411,111100,97998540,7760,7760,7760,7760,0
|
|
20250411,111000,97998540,7760,7760,7760,7760,0
|
|
20250411,110900,97998540,7760,7760,7760,7760,0
|
|
20250411,110800,97998540,7760,7760,7760,7760,15
|
|
20250411,110700,97882140,7750,7750,7750,7750,0
|
|
20250411,110600,97882140,7750,7740,7750,7740,733
|
|
20250411,110500,92208620,7750,7750,7750,7750,0
|
|
20250411,110400,92208620,7750,7750,7750,7750,0
|
|
20250411,110300,92208620,7750,7750,7750,7750,0
|
|
20250411,110200,92208620,7750,7750,7750,7750,0
|
|
20250411,110100,92208620,7750,7750,7750,7750,0
|
|
20250411,110000,92208620,7750,7750,7750,7750,0
|
|
20250411,105900,92208620,7750,7730,7750,7730,1796
|
|
20250411,105800,78312440,7730,7730,7730,7730,0
|
|
20250411,105700,78312440,7730,7730,7730,7730,107
|
|
20250411,105600,77485330,7700,7730,7730,7700,293
|
|
20250411,105500,75225600,7720,7720,7720,7720,0
|
|
20250411,105400,75225600,7720,7720,7720,7720,0
|
|
20250411,105300,75225600,7720,7720,7720,7720,0
|
|
20250411,105200,75225600,7720,7720,7720,7720,0
|
|
20250411,105100,75225600,7720,7720,7720,7720,0
|
|
20250411,105000,75225600,7720,7720,7720,7720,0
|
|
20250411,104900,75225600,7720,7720,7720,7720,0
|
|
20250411,104800,75225600,7720,7720,7720,7720,0
|
|
20250411,104700,75225600,7720,7720,7720,7720,0
|
|
20250411,104600,75225600,7720,7720,7720,7720,0
|
|
20250411,104500,75225600,7720,7720,7720,7720,0
|
|
20250411,104400,75225600,7720,7720,7720,7720,0
|
|
20250411,104300,75225600,7720,7720,7720,7720,0
|
|
20250411,104200,75225600,7720,7720,7720,7720,0
|
|
20250411,104100,75225600,7720,7720,7720,7720,0
|
|
20250411,104000,75225600,7720,7720,7720,7720,0
|
|
20250411,103900,75225600,7720,7720,7720,7720,0
|
|
20250411,103800,75225600,7720,7720,7720,7720,0
|
|
20250411,103700,75225600,7720,7720,7720,7720,0
|
|
20250411,103600,75225600,7720,7720,7720,7720,0
|
|
20250411,103500,75225600,7720,7730,7730,7720,686
|
|
20250411,103400,69928850,7730,7730,7760,7730,22
|
|
20250411,103300,69758670,7750,7750,7750,7750,167
|
|
20250411,103200,68464420,7750,7750,7750,7750,0
|
|
20250411,103100,68464420,7750,7750,7750,7750,50
|
|
20250411,103000,68076920,7750,7730,7750,7730,74
|
|
20250411,102900,67504880,7760,7760,7760,7760,0
|
|
20250411,102800,67504880,7760,7760,7760,7760,0
|
|
20250411,102700,67504880,7760,7760,7760,7760,0
|
|
20250411,102600,67504880,7760,7760,7760,7760,0
|
|
20250411,102500,67504880,7760,7760,7760,7760,0
|
|
20250411,102400,67504880,7760,7760,7760,7760,0
|
|
20250411,102300,67504880,7760,7760,7760,7760,0
|
|
20250411,102200,67504880,7760,7760,7760,7760,100
|
|
20250411,102100,66728880,7740,7740,7740,7740,400
|
|
20250411,102000,63632880,7740,7690,7740,7690,41
|
|
20250411,101900,63317540,7740,7720,7740,7720,909
|
|
20250411,101800,56292060,7700,7700,7700,7700,10
|
|
20250411,101700,56215060,7700,7720,7720,7700,60
|
|
20250411,101600,55752860,7720,7720,7720,7720,0
|
|
20250411,101500,55752860,7720,7720,7720,7720,0
|
|
20250411,101400,55752860,7720,7720,7720,7720,0
|
|
20250411,101300,55752860,7720,7720,7720,7720,1
|
|
20250411,101200,55745140,7720,7700,7720,7700,12
|
|
20250411,101100,55652700,7700,7700,7700,7700,0
|
|
20250411,101000,55652700,7700,7700,7700,7700,0
|
|
20250411,100900,55652700,7700,7700,7700,7700,0
|
|
20250411,100800,55652700,7700,7700,7700,7700,0
|
|
20250411,100700,55652700,7700,7700,7700,7700,0
|
|
20250411,100600,55652700,7700,7700,7700,7700,150
|
|
20250411,100500,54497700,7740,7740,7740,7740,0
|
|
20250411,100400,54497700,7740,7740,7740,7740,0
|
|
20250411,100300,54497700,7740,7740,7740,7740,0
|
|
20250411,100200,54497700,7740,7740,7740,7740,0
|
|
20250411,100100,54497700,7740,7740,7740,7740,0
|
|
20250411,100000,54497700,7740,7740,7740,7740,1
|
|
20250411,095900,54489960,7710,7710,7710,7710,320
|
|
20250411,095800,52022760,7710,7710,7710,7710,1
|
|
20250411,095700,52015050,7710,7700,7710,7700,261
|
|
20250411,095600,50005340,7700,7690,7700,7680,102
|
|
20250411,095500,49220400,7690,7690,7690,7690,0
|
|
20250411,095400,49220400,7690,7690,7690,7690,1
|
|
20250411,095300,49212710,7730,7730,7730,7730,0
|
|
20250411,095200,49212710,7730,7730,7730,7730,0
|
|
20250411,095100,49212710,7730,7730,7730,7730,0
|
|
20250411,095000,49212710,7730,7730,7730,7730,13
|
|
20250411,094900,49112220,7730,7730,7730,7730,0
|
|
20250411,094800,49112220,7730,7730,7730,7730,0
|
|
20250411,094700,49112220,7730,7730,7730,7730,11
|
|
20250411,094600,49027190,7730,7710,7730,7710,301
|
|
20250411,094500,46701470,7690,7690,7690,7690,0
|
|
20250411,094400,46701470,7690,7690,7690,7690,13
|
|
20250411,094300,46601500,7680,7700,7700,7680,131
|
|
20250411,094200,45594200,7730,7730,7730,7730,0
|
|
20250411,094100,45594200,7730,7730,7730,7730,50
|
|
20250411,094000,45207700,7740,7740,7740,7740,5
|
|
20250411,093900,45169000,7750,7750,7750,7750,0
|
|
20250411,093800,45169000,7750,7750,7750,7750,1
|
|
20250411,093700,45161250,7690,7690,7690,7690,0
|
|
20250411,093600,45161250,7690,7690,7690,7690,10
|
|
20250411,093500,45084350,7710,7710,7710,7710,0
|
|
20250411,093400,45084350,7710,7710,7710,7710,0
|
|
20250411,093300,45084350,7710,7760,7760,7710,344
|
|
20250411,093200,42430490,7770,7770,7770,7770,0
|
|
20250411,093100,42430490,7770,7770,7770,7770,0
|
|
20250411,093000,42430490,7770,7770,7770,7770,128
|
|
20250411,092900,41435930,7750,7750,7750,7750,0
|
|
20250411,092800,41435930,7750,7750,7750,7750,50
|
|
20250411,092700,41048430,7750,7750,7750,7750,200
|
|
20250411,092600,39498430,7780,7780,7780,7780,30
|
|
20250411,092500,39265030,7780,7780,7780,7780,0
|
|
20250411,092400,39265030,7780,7750,7780,7750,84
|
|
20250411,092300,38614000,7770,7780,7780,7770,5
|
|
20250411,092200,38575140,7760,7760,7760,7760,9
|
|
20250411,092100,38505300,7780,7780,7780,7780,6
|
|
20250411,092000,38458620,7780,7780,7780,7780,0
|
|
20250411,091900,38458620,7780,7780,7780,7750,55
|
|
20250411,091800,38032310,7750,7750,7750,7750,150
|
|
20250411,091700,36869810,7780,7780,7780,7780,0
|
|
20250411,091600,36869810,7780,7750,7780,7750,86
|
|
20250411,091500,36203280,7750,7750,7750,7750,96
|
|
20250411,091400,35459280,7810,7810,7810,7810,0
|
|
20250411,091300,35459280,7810,7810,7810,7810,0
|
|
20250411,091200,35459280,7810,7810,7810,7810,0
|
|
20250411,091100,35459280,7810,7810,7810,7810,0
|
|
20250411,091000,35459280,7810,7800,7810,7800,121
|
|
20250411,090900,34515370,7800,7760,7800,7760,1437
|
|
20250411,090800,23344390,7750,7750,7750,7750,200
|
|
20250411,090700,21794390,7760,7790,7790,7760,245
|
|
20250411,090600,19893160,7780,7760,7780,7760,802
|
|
20250411,090500,13665760,7770,7760,7770,7760,301
|
|
20250411,090400,11327710,7740,7740,7740,7740,144
|
|
20250411,090300,10213150,7710,7710,7710,7710,1
|
|
20250411,090200,10205440,7780,7680,7780,7680,8
|
|
20250411,090100,10143900,7650,7650,7650,7650,0
|
|
20250411,090000,10143900,7650,7620,7650,7590,1330
|