703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,204000,671191075,12670,12670,12670,12670,1225
|
|
20250407,203900,671191075,12670,12670,12670,12670,0
|
|
20250407,203800,671191075,12670,12670,12670,12670,0
|
|
20250407,203700,671191075,12670,12670,12670,12670,0
|
|
20250407,203600,671191075,12670,12670,12670,12670,0
|
|
20250407,203500,671191075,12670,12670,12670,12670,0
|
|
20250407,203400,671191075,12670,12670,12670,12670,0
|
|
20250407,203300,671191075,12670,12670,12670,12670,0
|
|
20250407,203200,671191075,12670,12670,12670,12670,0
|
|
20250407,203100,671191075,12670,12670,12670,12670,0
|
|
20250407,203000,671191075,12670,12670,12670,12670,0
|
|
20250407,202900,671191075,12670,12670,12670,12670,0
|
|
20250407,202800,671191075,12670,12670,12670,12670,0
|
|
20250407,202700,671191075,12670,12670,12670,12670,0
|
|
20250407,202600,671191075,12670,12670,12670,12670,0
|
|
20250407,202500,671191075,12670,12670,12670,12670,0
|
|
20250407,202400,671191075,12670,12670,12670,12670,0
|
|
20250407,202300,671191075,12670,12670,12670,12670,0
|
|
20250407,202200,671191075,12670,12670,12670,12670,0
|
|
20250407,202100,671191075,12670,12670,12670,12670,0
|
|
20250407,202000,671191075,12670,12670,12670,12670,0
|
|
20250407,201900,671191075,12670,12670,12670,12670,0
|
|
20250407,201800,671191075,12670,12670,12670,12670,0
|
|
20250407,201700,671191075,12670,12670,12670,12670,0
|
|
20250407,201600,671191075,12670,12670,12670,12670,0
|
|
20250407,201500,671191075,12670,12670,12670,12670,0
|
|
20250407,201400,671191075,12670,12670,12670,12670,0
|
|
20250407,201300,671191075,12670,12670,12670,12670,0
|
|
20250407,201200,671191075,12670,12670,12670,12670,0
|
|
20250407,201100,671191075,12670,12670,12670,12670,0
|
|
20250407,201000,671191075,12670,12670,12670,12670,1225
|
|
20250407,200900,671191075,12670,12670,12670,12670,0
|
|
20250407,200800,671191075,12670,12670,12670,12670,0
|
|
20250407,200700,671191075,12670,12670,12670,12670,0
|
|
20250407,200600,671191075,12670,12670,12670,12670,0
|
|
20250407,200500,671191075,12670,12670,12670,12670,0
|
|
20250407,200400,671191075,12670,12670,12670,12670,0
|
|
20250407,200300,671191075,12670,12670,12670,12670,0
|
|
20250407,200200,671191075,12670,12670,12670,12670,0
|
|
20250407,200100,671191075,12670,12670,12670,12670,0
|
|
20250407,200000,671191075,12670,12670,12670,12670,0
|
|
20250407,195900,671191075,12670,12670,12670,12670,0
|
|
20250407,195800,671191075,12670,12670,12670,12670,0
|
|
20250407,195700,671191075,12670,12670,12670,12670,0
|
|
20250407,195600,671191075,12670,12670,12670,12670,0
|
|
20250407,195500,671191075,12670,12670,12670,12670,0
|
|
20250407,195400,671191075,12670,12670,12670,12670,0
|
|
20250407,195300,671191075,12670,12670,12670,12670,0
|
|
20250407,195200,671191075,12670,12670,12670,12670,0
|
|
20250407,195100,671191075,12670,12670,12670,12670,0
|
|
20250407,195000,671191075,12670,12670,12670,12670,0
|
|
20250407,194900,671191075,12670,12670,12670,12670,0
|
|
20250407,194800,671191075,12670,12670,12670,12670,0
|
|
20250407,194700,671191075,12670,12670,12670,12670,0
|
|
20250407,194600,671191075,12670,12670,12670,12670,0
|
|
20250407,194500,671191075,12670,12670,12670,12670,0
|
|
20250407,194400,671191075,12670,12670,12670,12670,0
|
|
20250407,194300,671191075,12670,12670,12670,12670,0
|
|
20250407,194200,671191075,12670,12670,12670,12670,0
|
|
20250407,194100,671191075,12670,12670,12670,12670,0
|
|
20250407,194000,671191075,12670,12670,12670,12670,1225
|
|
20250407,193900,671191075,12670,12670,12670,12670,0
|
|
20250407,193800,671191075,12670,12670,12670,12670,0
|
|
20250407,193700,671191075,12670,12670,12670,12670,0
|
|
20250407,193600,671191075,12670,12670,12670,12670,0
|
|
20250407,193500,671191075,12670,12670,12670,12670,0
|
|
20250407,193400,671191075,12670,12670,12670,12670,0
|
|
20250407,193300,671191075,12670,12670,12670,12670,0
|
|
20250407,193200,671191075,12670,12670,12670,12670,0
|
|
20250407,193100,671191075,12670,12670,12670,12670,0
|
|
20250407,193000,671191075,12670,12670,12670,12670,0
|
|
20250407,192900,671191075,12670,12670,12670,12670,0
|
|
20250407,192800,671191075,12670,12670,12670,12670,0
|
|
20250407,192700,671191075,12670,12670,12670,12670,0
|
|
20250407,192600,671191075,12670,12670,12670,12670,0
|
|
20250407,192500,671191075,12670,12670,12670,12670,0
|
|
20250407,192400,671191075,12670,12670,12670,12670,0
|
|
20250407,192300,671191075,12670,12670,12670,12670,0
|
|
20250407,192200,671191075,12670,12670,12670,12670,0
|
|
20250407,192100,671191075,12670,12670,12670,12670,0
|
|
20250407,192000,671191075,12670,12670,12670,12670,0
|
|
20250407,191900,671191075,12670,12670,12670,12670,0
|
|
20250407,191800,671191075,12670,12670,12670,12670,0
|
|
20250407,191700,671191075,12670,12670,12670,12670,0
|
|
20250407,191600,671191075,12670,12670,12670,12670,0
|
|
20250407,191500,671191075,12670,12670,12670,12670,0
|
|
20250407,191400,671191075,12670,12670,12670,12670,0
|
|
20250407,191300,671191075,12670,12670,12670,12670,0
|
|
20250407,191200,671191075,12670,12670,12670,12670,0
|
|
20250407,191100,671191075,12670,12670,12670,12670,0
|
|
20250407,191000,671191075,12670,12670,12670,12670,1225
|
|
20250407,190900,671191075,12670,12670,12670,12670,0
|
|
20250407,190800,671191075,12670,12670,12670,12670,0
|
|
20250407,190700,671191075,12670,12670,12670,12670,0
|
|
20250407,190600,671191075,12670,12670,12670,12670,0
|
|
20250407,190500,671191075,12670,12670,12670,12670,0
|
|
20250407,190400,671191075,12670,12670,12670,12670,0
|
|
20250407,190300,671191075,12670,12670,12670,12670,0
|
|
20250407,190200,671191075,12670,12670,12670,12670,0
|
|
20250407,190100,671191075,12670,12670,12670,12670,0
|
|
20250407,190000,671191075,12670,12670,12670,12670,0
|
|
20250407,185900,671191075,12670,12670,12670,12670,0
|
|
20250407,185800,671191075,12670,12670,12670,12670,0
|
|
20250407,185700,671191075,12670,12670,12670,12670,0
|
|
20250407,185600,671191075,12670,12670,12670,12670,0
|
|
20250407,185500,671191075,12670,12670,12670,12670,0
|
|
20250407,185400,671191075,12670,12670,12670,12670,0
|
|
20250407,185300,671191075,12670,12670,12670,12670,0
|
|
20250407,185200,671191075,12670,12670,12670,12670,0
|
|
20250407,185100,671191075,12670,12670,12670,12670,0
|
|
20250407,185000,671191075,12670,12670,12670,12670,0
|
|
20250407,184900,671191075,12670,12670,12670,12670,0
|
|
20250407,184800,671191075,12670,12670,12670,12670,0
|
|
20250407,184700,671191075,12670,12670,12670,12670,0
|
|
20250407,184600,671191075,12670,12670,12670,12670,0
|
|
20250407,184500,671191075,12670,12670,12670,12670,0
|
|
20250407,184400,671191075,12670,12670,12670,12670,0
|
|
20250407,184300,671191075,12670,12670,12670,12670,0
|
|
20250407,184200,671191075,12670,12670,12670,12670,0
|
|
20250407,184100,671191075,12670,12670,12670,12670,0
|
|
20250407,184000,671191075,12670,12670,12670,12670,1225
|
|
20250407,183900,671191075,12670,12670,12670,12670,0
|
|
20250407,183800,671191075,12670,12670,12670,12670,0
|
|
20250407,183700,671191075,12670,12670,12670,12670,0
|
|
20250407,183600,671191075,12670,12670,12670,12670,0
|
|
20250407,183500,671191075,12670,12670,12670,12670,0
|
|
20250407,183400,671191075,12670,12670,12670,12670,0
|
|
20250407,183300,671191075,12670,12670,12670,12670,0
|
|
20250407,183200,671191075,12670,12670,12670,12670,0
|
|
20250407,183100,671191075,12670,12670,12670,12670,0
|
|
20250407,183000,671191075,12670,12670,12670,12670,0
|
|
20250407,182900,671191075,12670,12670,12670,12670,0
|
|
20250407,182800,671191075,12670,12670,12670,12670,0
|
|
20250407,182700,671191075,12670,12670,12670,12670,0
|
|
20250407,182600,671191075,12670,12670,12670,12670,0
|
|
20250407,182500,671191075,12670,12670,12670,12670,0
|
|
20250407,182400,671191075,12670,12670,12670,12670,0
|
|
20250407,182300,671191075,12670,12670,12670,12670,0
|
|
20250407,182200,671191075,12670,12670,12670,12670,0
|
|
20250407,182100,671191075,12670,12670,12670,12670,0
|
|
20250407,182000,671191075,12670,12670,12670,12670,0
|
|
20250407,181900,671191075,12670,12670,12670,12670,0
|
|
20250407,181800,671191075,12670,12670,12670,12670,0
|
|
20250407,181700,671191075,12670,12670,12670,12670,0
|
|
20250407,181600,671191075,12670,12670,12670,12670,0
|
|
20250407,181500,671191075,12670,12670,12670,12670,0
|
|
20250407,181400,671191075,12670,12670,12670,12670,0
|
|
20250407,181300,671191075,12670,12670,12670,12670,0
|
|
20250407,181200,671191075,12670,12670,12670,12670,0
|
|
20250407,181100,671191075,12670,12670,12670,12670,0
|
|
20250407,181000,671191075,12670,12670,12670,12670,1225
|
|
20250407,180900,671191075,12670,12670,12670,12670,0
|
|
20250407,180800,671191075,12670,12670,12670,12670,0
|
|
20250407,180700,671191075,12670,12670,12670,12670,0
|
|
20250407,180600,671191075,12670,12670,12670,12670,0
|
|
20250407,180500,671191075,12670,12670,12670,12670,0
|
|
20250407,180400,671191075,12670,12670,12670,12670,0
|
|
20250407,180300,671191075,12670,12670,12670,12670,0
|
|
20250407,180200,671191075,12670,12670,12670,12670,0
|
|
20250407,180100,671191075,12670,12670,12670,12670,0
|
|
20250407,180000,671191075,12670,12670,12670,12670,0
|
|
20250407,175900,671191075,12670,12670,12670,12670,0
|
|
20250407,175800,671191075,12670,12670,12670,12670,0
|
|
20250407,175700,671191075,12670,12670,12670,12670,0
|
|
20250407,175600,671191075,12670,12670,12670,12670,0
|
|
20250407,175500,671191075,12670,12670,12670,12670,0
|
|
20250407,175400,671191075,12670,12670,12670,12670,0
|
|
20250407,175300,671191075,12670,12670,12670,12670,0
|
|
20250407,175200,671191075,12670,12670,12670,12670,0
|
|
20250407,175100,671191075,12670,12670,12670,12670,0
|
|
20250407,175000,671191075,12670,12670,12670,12670,0
|
|
20250407,174900,671191075,12670,12670,12670,12670,0
|
|
20250407,174800,671191075,12670,12670,12670,12670,0
|
|
20250407,174700,671191075,12670,12670,12670,12670,0
|
|
20250407,174600,671191075,12670,12670,12670,12670,0
|
|
20250407,174500,671191075,12670,12670,12670,12670,0
|
|
20250407,174400,671191075,12670,12670,12670,12670,0
|
|
20250407,174300,671191075,12670,12670,12670,12670,0
|
|
20250407,174200,671191075,12670,12670,12670,12670,0
|
|
20250407,174100,671191075,12670,12670,12670,12670,0
|
|
20250407,174000,671191075,12670,12670,12670,12670,1225
|
|
20250407,173900,671191075,12670,12670,12670,12670,0
|
|
20250407,173800,671191075,12670,12670,12670,12670,0
|
|
20250407,173700,671191075,12670,12670,12670,12670,0
|
|
20250407,173600,671191075,12670,12670,12670,12670,0
|
|
20250407,173500,671191075,12670,12670,12670,12670,0
|
|
20250407,173400,671191075,12670,12670,12670,12670,0
|
|
20250407,173300,671191075,12670,12670,12670,12670,0
|
|
20250407,173200,671191075,12670,12670,12670,12670,0
|
|
20250407,173100,671191075,12670,12670,12670,12670,0
|
|
20250407,173000,671191075,12670,12670,12670,12670,0
|
|
20250407,172900,671191075,12670,12670,12670,12670,0
|
|
20250407,172800,671191075,12670,12670,12670,12670,0
|
|
20250407,172700,671191075,12670,12670,12670,12670,0
|
|
20250407,172600,671191075,12670,12670,12670,12670,0
|
|
20250407,172500,671191075,12670,12670,12670,12670,0
|
|
20250407,172400,671191075,12670,12670,12670,12670,0
|
|
20250407,172300,671191075,12670,12670,12670,12670,0
|
|
20250407,172200,671191075,12670,12670,12670,12670,0
|
|
20250407,172100,671191075,12670,12670,12670,12670,0
|
|
20250407,172000,671191075,12670,12670,12670,12670,0
|
|
20250407,171900,671191075,12670,12670,12670,12670,0
|
|
20250407,171800,671191075,12670,12670,12670,12670,0
|
|
20250407,171700,671191075,12670,12670,12670,12670,0
|
|
20250407,171600,671191075,12670,12670,12670,12670,0
|
|
20250407,171500,671191075,12670,12670,12670,12670,0
|
|
20250407,171400,671191075,12670,12670,12670,12670,0
|
|
20250407,171300,671191075,12670,12670,12670,12670,0
|
|
20250407,171200,671191075,12670,12670,12670,12670,0
|
|
20250407,171100,671191075,12670,12670,12670,12670,0
|
|
20250407,171000,671191075,12670,12670,12670,12670,1225
|
|
20250407,170900,671191075,12670,12670,12670,12670,0
|
|
20250407,170800,671191075,12670,12670,12670,12670,0
|
|
20250407,170700,671191075,12670,12670,12670,12670,0
|
|
20250407,170600,671191075,12670,12670,12670,12670,0
|
|
20250407,170500,671191075,12670,12670,12670,12670,0
|
|
20250407,170400,671191075,12670,12670,12670,12670,0
|
|
20250407,170300,671191075,12670,12670,12670,12670,0
|
|
20250407,170200,671191075,12670,12670,12670,12670,0
|
|
20250407,170100,671191075,12670,12670,12670,12670,0
|
|
20250407,170000,671191075,12670,12670,12670,12670,0
|
|
20250407,165900,671191075,12670,12670,12670,12670,0
|
|
20250407,165800,671191075,12670,12670,12670,12670,0
|
|
20250407,165700,671191075,12670,12670,12670,12670,0
|
|
20250407,165600,671191075,12670,12670,12670,12670,0
|
|
20250407,165500,671191075,12670,12670,12670,12670,0
|
|
20250407,165400,671191075,12670,12670,12670,12670,0
|
|
20250407,165300,671191075,12670,12670,12670,12670,0
|
|
20250407,165200,671191075,12670,12670,12670,12670,0
|
|
20250407,165100,671191075,12670,12670,12670,12670,0
|
|
20250407,165000,671191075,12670,12670,12670,12670,0
|
|
20250407,164900,671191075,12670,12670,12670,12670,0
|
|
20250407,164800,671191075,12670,12670,12670,12670,0
|
|
20250407,164700,671191075,12670,12670,12670,12670,0
|
|
20250407,164600,671191075,12670,12670,12670,12670,0
|
|
20250407,164500,671191075,12670,12670,12670,12670,0
|
|
20250407,164400,671191075,12670,12670,12670,12670,0
|
|
20250407,164300,671191075,12670,12670,12670,12670,0
|
|
20250407,164200,671191075,12670,12670,12670,12670,0
|
|
20250407,164100,671191075,12670,12670,12670,12670,0
|
|
20250407,164000,671191075,12670,12670,12670,12670,1225
|
|
20250407,163900,671191075,12670,12670,12670,12670,0
|
|
20250407,163800,671191075,12670,12670,12670,12670,0
|
|
20250407,163700,671191075,12670,12670,12670,12670,0
|
|
20250407,163600,671191075,12670,12670,12670,12670,0
|
|
20250407,163500,671191075,12670,12670,12670,12670,0
|
|
20250407,163400,671191075,12670,12670,12670,12670,0
|
|
20250407,163300,671191075,12670,12670,12670,12670,0
|
|
20250407,163200,671191075,12670,12670,12670,12670,0
|
|
20250407,163100,671191075,12670,12670,12670,12670,0
|
|
20250407,163000,671191075,12670,12670,12670,12670,0
|
|
20250407,162900,671191075,12670,12670,12670,12670,0
|
|
20250407,162800,671191075,12670,12670,12670,12670,0
|
|
20250407,162700,671191075,12670,12670,12670,12670,0
|
|
20250407,162600,671191075,12670,12670,12670,12670,0
|
|
20250407,162500,671191075,12670,12670,12670,12670,0
|
|
20250407,162400,671191075,12670,12670,12670,12670,0
|
|
20250407,162300,671191075,12670,12670,12670,12670,0
|
|
20250407,162200,671191075,12670,12670,12670,12670,0
|
|
20250407,162100,671191075,12670,12670,12670,12670,0
|
|
20250407,162000,671191075,12670,12670,12670,12670,0
|
|
20250407,161900,671191075,12670,12670,12670,12670,0
|
|
20250407,161800,671191075,12670,12670,12670,12670,0
|
|
20250407,161700,671191075,12670,12670,12670,12670,0
|
|
20250407,161600,671191075,12670,12670,12670,12670,0
|
|
20250407,161500,671191075,12670,12670,12670,12670,0
|
|
20250407,161400,671191075,12670,12670,12670,12670,0
|
|
20250407,161300,671191075,12670,12670,12670,12670,0
|
|
20250407,161200,671191075,12670,12670,12670,12670,0
|
|
20250407,161100,671191075,12670,12670,12670,12670,0
|
|
20250407,161000,671191075,12670,12670,12670,12670,1225
|
|
20250407,160900,671191075,12670,12670,12670,12670,0
|
|
20250407,160800,671191075,12670,12670,12670,12670,0
|
|
20250407,160700,671191075,12670,12670,12670,12670,0
|
|
20250407,160600,671191075,12670,12670,12670,12670,0
|
|
20250407,160500,671191075,12670,12670,12670,12670,0
|
|
20250407,160400,671191075,12670,12670,12670,12670,0
|
|
20250407,160300,671191075,12670,12670,12670,12670,0
|
|
20250407,160200,671191075,12670,12670,12670,12670,0
|
|
20250407,160100,671191075,12670,12670,12670,12670,0
|
|
20250407,160000,671191075,12670,12670,12670,12670,0
|
|
20250407,155900,671191075,12670,12670,12670,12670,0
|
|
20250407,155800,671191075,12670,12670,12670,12670,0
|
|
20250407,155700,671191075,12670,12670,12670,12670,0
|
|
20250407,155600,671191075,12670,12670,12670,12670,0
|
|
20250407,155500,671191075,12670,12670,12670,12670,0
|
|
20250407,155400,671191075,12670,12670,12670,12670,0
|
|
20250407,155300,671191075,12670,12670,12670,12670,0
|
|
20250407,155200,671191075,12670,12670,12670,12670,0
|
|
20250407,155100,671191075,12670,12670,12670,12670,0
|
|
20250407,155000,671191075,12670,12670,12670,12670,0
|
|
20250407,154900,671191075,12670,12670,12670,12670,0
|
|
20250407,154800,671191075,12670,12670,12670,12670,0
|
|
20250407,154700,671191075,12670,12670,12670,12670,0
|
|
20250407,154600,671191075,12670,12670,12670,12670,0
|
|
20250407,154500,671191075,12670,12670,12670,12670,0
|
|
20250407,154400,671191075,12670,12670,12670,12670,0
|
|
20250407,154300,671191075,12670,12670,12670,12670,0
|
|
20250407,154200,671191075,12670,12670,12670,12670,0
|
|
20250407,154100,671191075,12670,12670,12670,12670,0
|
|
20250407,154000,671191075,12670,12670,12670,12670,1225
|
|
20250407,153900,671191075,12670,12670,12670,12670,0
|
|
20250407,153800,671191075,12670,12670,12670,12670,0
|
|
20250407,153700,671191075,12670,12670,12670,12670,0
|
|
20250407,153600,671191075,12670,12670,12670,12670,0
|
|
20250407,153500,671191075,12670,12670,12670,12670,0
|
|
20250407,153400,671191075,12670,12670,12670,12670,0
|
|
20250407,153300,671191075,12670,12670,12670,12670,0
|
|
20250407,153200,671191075,12670,12670,12670,12670,0
|
|
20250407,153100,671191075,12670,12670,12670,12670,0
|
|
20250407,153000,671191075,12670,12670,12670,12670,1225
|
|
20250407,152900,655670325,12740,12740,12740,12740,0
|
|
20250407,152800,655670325,12740,12740,12740,12740,0
|
|
20250407,152700,655670325,12740,12740,12740,12740,0
|
|
20250407,152600,655670325,12740,12740,12740,12740,0
|
|
20250407,152500,655670325,12740,12740,12740,12740,0
|
|
20250407,152400,655670325,12740,12740,12740,12740,0
|
|
20250407,152300,655670325,12740,12740,12740,12740,0
|
|
20250407,152200,655670325,12740,12740,12740,12740,0
|
|
20250407,152100,655670325,12740,12740,12740,12740,0
|
|
20250407,152000,655670325,12740,12740,12740,12740,0
|
|
20250407,151900,655670325,12740,12740,12740,12740,112
|
|
20250407,151800,654243445,12740,12780,12780,12740,749
|
|
20250407,151700,644695635,12780,12780,12780,12770,225
|
|
20250407,151600,641822365,12770,12770,12780,12770,228
|
|
20250407,151500,638910795,12780,12770,12780,12770,76
|
|
20250407,151400,637939745,12780,12780,12780,12770,388
|
|
20250407,151300,632984175,12770,12770,12770,12770,111
|
|
20250407,151200,631566705,12780,12780,12780,12770,432
|
|
20250407,151100,626050045,12770,12780,12790,12770,754
|
|
20250407,151000,616420445,12790,12770,12800,12770,26
|
|
20250407,150900,616088375,12810,12770,12810,12770,7
|
|
20250407,150800,615998945,12770,12800,12810,12770,22
|
|
20250407,150700,615717665,12820,12820,12820,12820,1
|
|
20250407,150600,615704845,12820,12810,12820,12810,125
|
|
20250407,150500,614103585,12810,12800,12810,12800,8
|
|
20250407,150400,614001115,12800,12810,12810,12800,99
|
|
20250407,150300,612733525,12800,12800,12800,12800,1
|
|
20250407,150200,612720725,12800,12800,12800,12800,0
|
|
20250407,150100,612720725,12800,12800,12800,12800,18
|
|
20250407,150000,612490325,12770,12770,12770,12770,20
|
|
20250407,145900,612234925,12750,12750,12760,12750,129
|
|
20250407,145800,610590135,12750,12750,12760,12750,106
|
|
20250407,145700,609238625,12760,12760,12760,12760,54
|
|
20250407,145600,608549585,12760,12760,12760,12760,15
|
|
20250407,145500,608358185,12760,12760,12760,12760,2
|
|
20250407,145400,608332665,12760,12760,12760,12760,6
|
|
20250407,145300,608256105,12770,12770,12770,12770,1
|
|
20250407,145200,608243335,12770,12790,12790,12730,594
|
|
20250407,145100,600662235,12800,12810,12810,12790,148
|
|
20250407,145000,598768725,12810,12810,12810,12800,18
|
|
20250407,144900,598538295,12810,12800,12810,12800,830
|
|
20250407,144800,587914275,12810,12800,12810,12800,93
|
|
20250407,144700,586723625,12800,12800,12810,12800,267
|
|
20250407,144600,583305715,12810,12810,12810,12810,25
|
|
20250407,144500,582985465,12810,12810,12810,12810,67
|
|
20250407,144400,582127195,12810,12805,12810,12805,8
|
|
20250407,144300,582024720,12805,12805,12805,12800,107
|
|
20250407,144200,580655100,12800,12810,12820,12800,123
|
|
20250407,144100,579079810,12810,12800,12810,12800,242
|
|
20250407,144000,575980810,12810,12810,12810,12810,4
|
|
20250407,143900,575929570,12800,12820,12820,12800,1340
|
|
20250407,143800,558765760,12820,12820,12820,12820,1
|
|
20250407,143700,558752940,12830,12830,12830,12820,342
|
|
20250407,143600,554365440,12840,12830,12840,12830,51
|
|
20250407,143500,553711100,12830,12830,12830,12830,0
|
|
20250407,143400,553711100,12830,12830,12830,12830,41
|
|
20250407,143300,553185070,12820,12830,12830,12820,280
|
|
20250407,143200,549593010,12880,12880,12880,12880,0
|
|
20250407,143100,549593010,12880,12880,12880,12880,0
|
|
20250407,143000,549593010,12880,12880,12880,12880,0
|
|
20250407,142900,549593010,12880,12880,12880,12880,0
|
|
20250407,142800,549593010,12880,12880,12880,12880,100
|
|
20250407,142700,548305010,12880,12880,12880,12880,30
|
|
20250407,142600,547918610,12820,12820,12820,12820,0
|
|
20250407,142500,547918610,12820,12820,12820,12820,41
|
|
20250407,142400,547392990,12820,12820,12820,12820,34
|
|
20250407,142300,546957110,12900,12900,12900,12900,0
|
|
20250407,142200,546957110,12900,12900,12900,12900,0
|
|
20250407,142100,546957110,12900,12900,12900,12900,8
|
|
20250407,142000,546853910,12820,12820,12820,12820,0
|
|
20250407,141900,546853910,12820,12840,12870,12820,351
|
|
20250407,141800,542345520,12840,12830,12840,12830,756
|
|
20250407,141700,532644940,12830,12830,12830,12830,0
|
|
20250407,141600,532644940,12830,12830,12830,12830,53
|
|
20250407,141500,531964950,12840,12840,12840,12840,0
|
|
20250407,141400,531964950,12840,12820,12840,12820,100
|
|
20250407,141300,530682930,12840,12840,12840,12840,149
|
|
20250407,141200,528769770,12830,12830,12830,12830,154
|
|
20250407,141100,526793950,12840,12840,12840,12840,23
|
|
20250407,141000,526498630,12860,12860,12860,12860,0
|
|
20250407,140900,526498630,12860,12860,12860,12860,0
|
|
20250407,140800,526498630,12860,12860,12860,12860,1
|
|
20250407,140700,526485770,12840,12840,12840,12840,3
|
|
20250407,140600,526447250,12840,12840,12840,12840,0
|
|
20250407,140500,526447250,12840,12850,12850,12840,26
|
|
20250407,140400,526113360,12850,12850,12850,12850,2
|
|
20250407,140300,526087660,12930,12930,12930,12930,0
|
|
20250407,140200,526087660,12930,12930,12930,12930,0
|
|
20250407,140100,526087660,12930,12930,12930,12930,0
|
|
20250407,140000,526087660,12930,12930,12930,12930,0
|
|
20250407,135900,526087660,12930,12930,12930,12930,1
|
|
20250407,135800,526074730,12930,12830,12930,12830,2
|
|
20250407,135700,526048970,12950,12880,12950,12880,618
|
|
20250407,135600,518062930,12830,12830,12830,12830,0
|
|
20250407,135500,518062930,12830,12850,12850,12830,311
|
|
20250407,135400,514071580,12880,12880,12880,12880,90
|
|
20250407,135300,512912380,12880,12880,12880,12880,0
|
|
20250407,135200,512912380,12880,12880,12880,12880,0
|
|
20250407,135100,512912380,12880,12880,12880,12880,0
|
|
20250407,135000,512912380,12880,12880,12880,12880,0
|
|
20250407,134900,512912380,12880,12880,12880,12880,1
|
|
20250407,134800,512899500,12840,12840,12840,12840,218
|
|
20250407,134700,510100380,12830,12830,12830,12830,0
|
|
20250407,134600,510100380,12830,12830,12830,12830,0
|
|
20250407,134500,510100380,12830,12830,12830,12830,758
|
|
20250407,134400,500375240,12830,12840,12840,12830,1037
|
|
20250407,134300,487070380,12830,12840,12840,12830,79
|
|
20250407,134200,486056420,12830,12860,12860,12830,870
|
|
20250407,134100,474880900,12860,12860,12860,12860,103
|
|
20250407,134000,473556320,12870,12870,12870,12870,29
|
|
20250407,133900,473183090,12870,12880,12880,12870,55
|
|
20250407,133800,472475200,12880,12880,12880,12880,245
|
|
20250407,133700,469319600,12870,12900,12900,12870,20
|
|
20250407,133600,469062160,12910,12910,12910,12910,175
|
|
20250407,133500,466802910,12930,12930,12930,12930,1
|
|
20250407,133400,466789980,12910,12910,12910,12910,26
|
|
20250407,133300,466454320,12950,12970,12980,12950,271
|
|
20250407,133200,462939980,13060,13060,13060,13060,0
|
|
20250407,133100,462939980,13060,13060,13060,13060,0
|
|
20250407,133000,462939980,13060,13060,13060,13060,0
|
|
20250407,132900,462939980,13060,13060,13060,13060,59
|
|
20250407,132800,462169440,13040,13010,13040,13010,123
|
|
20250407,132700,460566010,13330,13330,13330,13330,0
|
|
20250407,132600,460566010,13330,12870,13330,12870,2663
|
|
20250407,132500,425601680,12880,12880,12880,12880,0
|
|
20250407,132400,425601680,12880,12880,12880,12880,0
|
|
20250407,132300,425601680,12880,12880,12880,12880,5
|
|
20250407,132200,425537280,12880,12880,12880,12880,0
|
|
20250407,132100,425537280,12880,12880,12880,12880,0
|
|
20250407,132000,425537280,12880,12880,12880,12880,0
|
|
20250407,131900,425537280,12880,12880,12880,12880,50
|
|
20250407,131800,424893280,12870,12870,12870,12870,0
|
|
20250407,131700,424893280,12870,12870,12870,12870,30
|
|
20250407,131600,424507180,12880,12870,12880,12870,115
|
|
20250407,131500,423026080,12870,12870,12870,12870,0
|
|
20250407,131400,423026080,12870,12870,12870,12870,0
|
|
20250407,131300,423026080,12870,12870,12870,12870,0
|
|
20250407,131200,423026080,12870,12870,12870,12870,0
|
|
20250407,131100,423026080,12870,12870,12870,12870,0
|
|
20250407,131000,423026080,12870,12870,12870,12870,2
|
|
20250407,130900,423000340,12870,12870,12870,12870,29
|
|
20250407,130800,422627110,12920,12920,12920,12920,0
|
|
20250407,130700,422627110,12920,12920,12920,12920,0
|
|
20250407,130600,422627110,12920,12920,12920,12920,0
|
|
20250407,130500,422627110,12920,12920,12920,12920,0
|
|
20250407,130400,422627110,12920,12920,12920,12920,0
|
|
20250407,130300,422627110,12920,12920,12920,12920,9
|
|
20250407,130200,422510830,12850,12850,12850,12850,0
|
|
20250407,130100,422510830,12850,12850,12850,12850,321
|
|
20250407,130000,418385980,12850,12850,12850,12850,409
|
|
20250407,125900,413130330,12850,12860,12860,12850,281
|
|
20250407,125800,409519380,12850,12850,12850,12850,0
|
|
20250407,125700,409519380,12850,12850,12850,12850,98
|
|
20250407,125600,408260080,12850,12850,12850,12850,0
|
|
20250407,125500,408260080,12850,12850,12850,12850,6
|
|
20250407,125400,408182980,12900,12900,12900,12900,0
|
|
20250407,125300,408182980,12900,12860,12900,12840,165
|
|
20250407,125200,406058040,12860,12860,12860,12860,20
|
|
20250407,125100,405800840,12840,12840,12840,12840,100
|
|
20250407,125000,404516840,12840,12840,12840,12840,90
|
|
20250407,124900,403361240,12840,12840,12840,12840,0
|
|
20250407,124800,403361240,12840,12840,12840,12840,0
|
|
20250407,124700,403361240,12840,12840,12840,12840,7
|
|
20250407,124600,403271360,12840,12860,12860,12840,4
|
|
20250407,124500,403219970,12870,12870,12870,12870,20
|
|
20250407,124400,402962570,12880,12880,12880,12880,1
|
|
20250407,124300,402949690,12880,12880,12880,12880,0
|
|
20250407,124200,402949690,12880,12880,12880,12880,0
|
|
20250407,124100,402949690,12880,12880,12880,12880,5
|
|
20250407,124000,402885290,12850,12850,12850,12850,1
|
|
20250407,123900,402872440,12850,12850,12850,12850,3
|
|
20250407,123800,402833890,12850,12850,12850,12850,0
|
|
20250407,123700,402833890,12850,12840,12850,12840,21
|
|
20250407,123600,402564240,12840,12830,12840,12830,77
|
|
20250407,123500,401576290,12840,12850,12850,12840,634
|
|
20250407,123400,393435720,12850,12860,12860,12850,1734
|
|
20250407,123300,371146440,12920,12920,12920,12920,87
|
|
20250407,123200,370022400,12930,12930,12930,12930,0
|
|
20250407,123100,370022400,12930,12870,12930,12870,408
|
|
20250407,123000,364770960,12880,12880,12880,12880,0
|
|
20250407,122900,364770960,12880,12880,12880,12880,42
|
|
20250407,122800,364230000,12940,12940,12940,12940,0
|
|
20250407,122700,364230000,12940,12940,12940,12940,0
|
|
20250407,122600,364230000,12940,12940,12940,12940,17
|
|
20250407,122500,364010020,12880,12880,12880,12880,100
|
|
20250407,122400,362722020,12880,12880,12880,12880,0
|
|
20250407,122300,362722020,12880,12880,12880,12880,1
|
|
20250407,122200,362709140,12870,12870,12870,12870,0
|
|
20250407,122100,362709140,12870,12870,12870,12870,28
|
|
20250407,122000,362348780,12860,12860,12860,12860,29
|
|
20250407,121900,361975840,12870,12880,12880,12870,376
|
|
20250407,121800,357136620,12870,12870,12870,12870,35
|
|
20250407,121700,356686170,12870,12900,12940,12870,97
|
|
20250407,121600,355435060,12900,12900,12900,12900,0
|
|
20250407,121500,355435060,12900,12900,12900,12900,0
|
|
20250407,121400,355435060,12900,12900,12900,12900,0
|
|
20250407,121300,355435060,12900,12900,12900,12900,0
|
|
20250407,121200,355435060,12900,12900,12900,12900,107
|
|
20250407,121100,354054760,12900,12900,12900,12900,29
|
|
20250407,121000,353680660,12870,12880,12880,12870,26
|
|
20250407,120900,353346000,12880,12880,12880,12880,0
|
|
20250407,120800,353346000,12880,12880,12890,12880,151
|
|
20250407,120700,351400890,12980,12980,12980,12980,0
|
|
20250407,120600,351400890,12980,12980,12980,12980,0
|
|
20250407,120500,351400890,12980,12980,12980,12980,6
|
|
20250407,120400,351323010,12980,12980,12980,12980,8
|
|
20250407,120300,351219170,12980,12980,12980,12980,31
|
|
20250407,120200,350816790,12980,12890,12980,12890,31
|
|
20250407,120100,350415150,12890,12890,12890,12890,0
|
|
20250407,120000,350415150,12890,12890,12890,12890,1
|
|
20250407,115900,350402260,12890,12890,12890,12890,0
|
|
20250407,115800,350402260,12890,12890,12890,12890,215
|
|
20250407,115700,347630910,12890,12890,12890,12890,0
|
|
20250407,115600,347630910,12890,12930,12930,12890,157
|
|
20250407,115500,345605320,12940,12940,12940,12940,6
|
|
20250407,115400,345527680,12940,12940,12940,12940,0
|
|
20250407,115300,345527680,12940,12940,12940,12940,0
|
|
20250407,115200,345527680,12940,12960,12960,12910,604
|
|
20250407,115100,337728730,12960,12960,12960,12960,0
|
|
20250407,115000,337728730,12960,12960,12960,12960,0
|
|
20250407,114900,337728730,12960,12960,12960,12960,0
|
|
20250407,114800,337728730,12960,12960,12960,12960,0
|
|
20250407,114700,337728730,12960,12960,12960,12960,0
|
|
20250407,114600,337728730,12960,12960,12960,12960,0
|
|
20250407,114500,337728730,12960,12960,12960,12960,0
|
|
20250407,114400,337728730,12960,12960,12960,12960,0
|
|
20250407,114300,337728730,12960,12960,12960,12960,1
|
|
20250407,114200,337715770,12950,12950,12950,12950,10
|
|
20250407,114100,337586270,12980,12980,12980,12980,0
|
|
20250407,114000,337586270,12980,12980,12980,12980,0
|
|
20250407,113900,337586270,12980,12980,12980,12980,0
|
|
20250407,113800,337586270,12980,12980,12980,12980,0
|
|
20250407,113700,337586270,12980,12980,12980,12980,1
|
|
20250407,113600,337573290,12980,12980,12980,12980,0
|
|
20250407,113500,337573290,12980,12980,12980,12980,0
|
|
20250407,113400,337573290,12980,12980,12980,12980,0
|
|
20250407,113300,337573290,12980,12980,12980,12980,1
|
|
20250407,113200,337560310,12980,12980,12980,12980,7
|
|
20250407,113100,337469450,12950,12950,12950,12950,68
|
|
20250407,113000,336588850,12950,12950,12950,12950,0
|
|
20250407,112900,336588850,12950,12950,12950,12950,0
|
|
20250407,112800,336588850,12950,12950,12950,12950,81
|
|
20250407,112700,335539900,12950,12950,12950,12950,19
|
|
20250407,112600,335293850,12950,12950,12950,12950,0
|
|
20250407,112500,335293850,12950,12950,12950,12950,0
|
|
20250407,112400,335293850,12950,12950,12950,12950,0
|
|
20250407,112300,335293850,12950,12980,12980,12950,22
|
|
20250407,112200,335008680,12970,12970,12970,12970,0
|
|
20250407,112100,335008680,12970,12970,12970,12970,35
|
|
20250407,112000,334554730,12930,12930,12930,12930,0
|
|
20250407,111900,334554730,12930,12930,12930,12930,0
|
|
20250407,111800,334554730,12930,12930,12930,12930,0
|
|
20250407,111700,334554730,12930,12930,12930,12930,0
|
|
20250407,111600,334554730,12930,12970,12970,12930,3
|
|
20250407,111500,334515860,12930,12930,12930,12930,20
|
|
20250407,111400,334257260,12930,12930,12930,12930,5
|
|
20250407,111300,334192610,12960,12960,12960,12960,0
|
|
20250407,111200,334192610,12960,12960,12960,12960,100
|
|
20250407,111100,332896610,12960,12960,12960,12960,43
|
|
20250407,111000,332339330,12910,12910,12910,12910,0
|
|
20250407,110900,332339330,12910,12910,12910,12910,5
|
|
20250407,110800,332274780,12910,12910,12910,12910,10
|
|
20250407,110700,332145680,12910,12910,12910,12910,241
|
|
20250407,110600,329034370,12920,12920,12920,12920,0
|
|
20250407,110500,329034370,12920,12920,12920,12920,1
|
|
20250407,110400,329021450,12920,12920,12920,12920,1
|
|
20250407,110300,329008530,12920,12910,12920,12910,115
|
|
20250407,110200,327523530,12910,12910,12910,12910,0
|
|
20250407,110100,327523530,12910,12880,12910,12880,160
|
|
20250407,110000,325458230,12880,12910,12910,12880,3
|
|
20250407,105900,325419560,12880,12880,12880,12880,3
|
|
20250407,105800,325380920,12910,12900,12910,12900,15
|
|
20250407,105700,325187310,12880,12880,12880,12880,0
|
|
20250407,105600,325187310,12880,12880,12880,12880,1
|
|
20250407,105500,325174430,12860,12880,12880,12860,59
|
|
20250407,105400,324415340,12880,12880,12880,12880,0
|
|
20250407,105300,324415340,12880,12880,12880,12880,11
|
|
20250407,105200,324273660,12870,12870,12870,12870,0
|
|
20250407,105100,324273660,12870,12870,12870,12870,65
|
|
20250407,105000,323437110,12880,12880,12880,12880,0
|
|
20250407,104900,323437110,12880,12880,12880,12880,1
|
|
20250407,104800,323424230,12870,12870,12870,12870,0
|
|
20250407,104700,323424230,12870,12870,12870,12870,227
|
|
20250407,104600,320502740,12870,12870,12870,12870,0
|
|
20250407,104500,320502740,12870,12870,12870,12870,0
|
|
20250407,104400,320502740,12870,12880,12880,12870,175
|
|
20250407,104300,318249890,12870,12870,12870,12870,144
|
|
20250407,104200,316396610,12880,12880,12880,12880,71
|
|
20250407,104100,315482130,12880,12890,12890,12880,47
|
|
20250407,104000,314876760,12880,12900,12900,12880,281
|
|
20250407,103900,311255500,12900,12900,12900,12900,189
|
|
20250407,103800,308817400,12900,12900,12900,12890,148
|
|
20250407,103700,306908260,12900,12910,12910,12900,239
|
|
20250407,103600,303824850,12980,12930,12980,12930,26
|
|
20250407,103500,303488120,12920,12920,12920,12920,1
|
|
20250407,103400,303475200,12930,12930,12930,12930,1
|
|
20250407,103300,303462270,12930,12930,12930,12930,0
|
|
20250407,103200,303462270,12930,12930,12930,12930,0
|
|
20250407,103100,303462270,12930,12930,12930,12930,0
|
|
20250407,103000,303462270,12930,12970,12980,12930,33
|
|
20250407,102900,303034640,12960,12930,12960,12930,2
|
|
20250407,102800,303008750,12950,12950,12950,12950,0
|
|
20250407,102700,303008750,12950,12950,12950,12950,0
|
|
20250407,102600,303008750,12950,12950,12950,12950,0
|
|
20250407,102500,303008750,12950,12930,12950,12930,1024
|
|
20250407,102400,289768180,12930,12900,12930,12900,21
|
|
20250407,102300,289497090,12900,12890,12930,12890,208
|
|
20250407,102200,286813420,12930,12920,12930,12890,1131
|
|
20250407,102100,272195140,12920,12920,12920,12920,6
|
|
20250407,102000,272117620,12930,12900,12930,12900,299
|
|
20250407,101900,268259560,12900,12900,12900,12900,9
|
|
20250407,101800,268143460,12890,12890,12890,12890,34
|
|
20250407,101700,267705200,12890,12890,12890,12890,30
|
|
20250407,101600,267318500,12890,12890,12890,12890,0
|
|
20250407,101500,267318500,12890,12890,12890,12890,10
|
|
20250407,101400,267189600,12900,12870,12900,12870,17
|
|
20250407,101300,266970330,12900,12900,12900,12900,0
|
|
20250407,101200,266970330,12900,12900,12900,12900,0
|
|
20250407,101100,266970330,12900,12900,12900,12900,0
|
|
20250407,101000,266970330,12900,12900,12900,12900,0
|
|
20250407,100900,266970330,12900,12890,12900,12890,7
|
|
20250407,100800,266880070,12890,12890,12890,12890,1
|
|
20250407,100700,266867180,12890,12890,12890,12890,1
|
|
20250407,100600,266854290,12880,12900,12900,12880,141
|
|
20250407,100500,265036690,12900,12900,12900,12900,0
|
|
20250407,100400,265036690,12900,12900,12900,12900,56
|
|
20250407,100300,264314290,12910,12900,12910,12900,79
|
|
20250407,100200,263295180,12900,12900,12900,12900,51
|
|
20250407,100100,262637280,12890,12890,12890,12890,0
|
|
20250407,100000,262637280,12890,12890,12890,12890,0
|
|
20250407,095900,262637280,12890,12890,12890,12890,0
|
|
20250407,095800,262637280,12890,12890,12890,12890,0
|
|
20250407,095700,262637280,12890,12890,12890,12890,162
|
|
20250407,095600,260549100,12900,12900,12900,12900,27
|
|
20250407,095500,260200800,12900,12900,12900,12900,110
|
|
20250407,095400,258781800,12900,12900,12900,12900,101
|
|
20250407,095300,257478900,12890,12900,12900,12890,97
|
|
20250407,095200,256227670,12900,12900,12900,12890,57
|
|
20250407,095100,255492410,12900,12890,12900,12890,58
|
|
20250407,095000,254744770,12890,12890,12890,12890,93
|
|
20250407,094900,253546000,12890,12890,12890,12890,4
|
|
20250407,094800,253494440,12890,12860,12890,12860,7
|
|
20250407,094700,253404390,12850,12890,12890,12850,146
|
|
20250407,094600,251524280,12840,12850,12890,12840,101
|
|
20250407,094500,250226300,12870,12890,12890,12860,777
|
|
20250407,094400,240210820,12900,12860,12900,12850,167
|
|
20250407,094300,238063260,12870,12900,12900,12870,257
|
|
20250407,094200,234750850,12910,12910,12910,12910,0
|
|
20250407,094100,234750850,12910,12910,12910,12910,0
|
|
20250407,094000,234750850,12910,12910,12910,12910,0
|
|
20250407,093900,234750850,12910,12900,12910,12900,185
|
|
20250407,093800,232364210,12900,12900,12900,12900,867
|
|
20250407,093700,221179910,12900,12900,12900,12900,3
|
|
20250407,093600,221141210,12910,12910,12910,12910,0
|
|
20250407,093500,221141210,12910,12920,12920,12910,419
|
|
20250407,093400,215731830,12920,12910,12920,12910,69
|
|
20250407,093300,214840930,12910,12910,12910,12910,33
|
|
20250407,093200,214414900,12910,12860,12910,12860,319
|
|
20250407,093100,210311200,12860,12860,12860,12860,1
|
|
20250407,093000,210298340,12860,12880,12880,12860,696
|
|
20250407,092900,201340960,12880,12900,12900,12850,84
|
|
20250407,092800,200259380,12910,12900,12910,12900,25
|
|
20250407,092700,199936640,12910,12850,12910,12850,185
|
|
20250407,092600,197550220,12840,12910,12910,12840,404
|
|
20250407,092500,192347790,12900,12890,12900,12880,179
|
|
20250407,092400,190040700,12900,12890,12900,12870,166
|
|
20250407,092300,187901910,12900,12910,12910,12900,341
|
|
20250407,092200,183502000,12910,12910,12910,12900,1946
|
|
20250407,092100,158396520,12940,12980,12980,12900,1681
|
|
20250407,092000,136694270,12980,12980,12980,12980,1
|
|
20250407,091900,136681290,12970,12980,13000,12970,212
|
|
20250407,091800,133929700,12970,13020,13020,12960,327
|
|
20250407,091700,129685510,13020,13020,13020,12990,359
|
|
20250407,091600,125014680,13080,13080,13080,13080,16
|
|
20250407,091500,124805400,13080,13010,13080,13010,103
|
|
20250407,091400,123464950,13010,12990,13010,12910,549
|
|
20250407,091300,116343050,12970,12990,12990,12920,629
|
|
20250407,091200,108187910,12990,13010,13010,12990,8
|
|
20250407,091100,108083880,13010,13010,13010,13000,372
|
|
20250407,091000,103246830,13010,13060,13060,13000,680
|
|
20250407,090900,94399080,13020,13010,13020,13010,100
|
|
20250407,090800,93097270,13010,13070,13080,13010,1844
|
|
20250407,090700,69084740,13080,13120,13120,13080,1014
|
|
20250407,090600,55810330,13120,13130,13140,13120,130
|
|
20250407,090500,54102960,13120,13160,13160,13120,80
|
|
20250407,090400,53052000,13160,13180,13190,13150,176
|
|
20250407,090300,50735780,13190,13190,13190,13190,4
|
|
20250407,090200,50683020,13180,13210,13210,13180,1302
|
|
20250407,090100,33488500,13210,13320,13320,13210,1402
|
|
20250407,090000,14946350,13310,13230,13580,13230,1129
|