703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,204000,665515610,11980,11980,11980,11980,1816
|
|
20250409,203900,665515610,11980,11980,11980,11980,0
|
|
20250409,203800,665515610,11980,11980,11980,11980,0
|
|
20250409,203700,665515610,11980,11980,11980,11980,0
|
|
20250409,203600,665515610,11980,11980,11980,11980,0
|
|
20250409,203500,665515610,11980,11980,11980,11980,0
|
|
20250409,203400,665515610,11980,11980,11980,11980,0
|
|
20250409,203300,665515610,11980,11980,11980,11980,0
|
|
20250409,203200,665515610,11980,11980,11980,11980,0
|
|
20250409,203100,665515610,11980,11980,11980,11980,0
|
|
20250409,203000,665515610,11980,11980,11980,11980,0
|
|
20250409,202900,665515610,11980,11980,11980,11980,0
|
|
20250409,202800,665515610,11980,11980,11980,11980,0
|
|
20250409,202700,665515610,11980,11980,11980,11980,0
|
|
20250409,202600,665515610,11980,11980,11980,11980,0
|
|
20250409,202500,665515610,11980,11980,11980,11980,0
|
|
20250409,202400,665515610,11980,11980,11980,11980,0
|
|
20250409,202300,665515610,11980,11980,11980,11980,0
|
|
20250409,202200,665515610,11980,11980,11980,11980,0
|
|
20250409,202100,665515610,11980,11980,11980,11980,0
|
|
20250409,202000,665515610,11980,11980,11980,11980,0
|
|
20250409,201900,665515610,11980,11980,11980,11980,0
|
|
20250409,201800,665515610,11980,11980,11980,11980,0
|
|
20250409,201700,665515610,11980,11980,11980,11980,0
|
|
20250409,201600,665515610,11980,11980,11980,11980,0
|
|
20250409,201500,665515610,11980,11980,11980,11980,0
|
|
20250409,201400,665515610,11980,11980,11980,11980,0
|
|
20250409,201300,665515610,11980,11980,11980,11980,0
|
|
20250409,201200,665515610,11980,11980,11980,11980,0
|
|
20250409,201100,665515610,11980,11980,11980,11980,0
|
|
20250409,201000,665515610,11980,11980,11980,11980,1816
|
|
20250409,200900,665515610,11980,11980,11980,11980,0
|
|
20250409,200800,665515610,11980,11980,11980,11980,0
|
|
20250409,200700,665515610,11980,11980,11980,11980,0
|
|
20250409,200600,665515610,11980,11980,11980,11980,0
|
|
20250409,200500,665515610,11980,11980,11980,11980,0
|
|
20250409,200400,665515610,11980,11980,11980,11980,0
|
|
20250409,200300,665515610,11980,11980,11980,11980,0
|
|
20250409,200200,665515610,11980,11980,11980,11980,0
|
|
20250409,200100,665515610,11980,11980,11980,11980,0
|
|
20250409,200000,665515610,11980,11980,11980,11980,0
|
|
20250409,195900,665515610,11980,11980,11980,11980,0
|
|
20250409,195800,665515610,11980,11980,11980,11980,0
|
|
20250409,195700,665515610,11980,11980,11980,11980,0
|
|
20250409,195600,665515610,11980,11980,11980,11980,0
|
|
20250409,195500,665515610,11980,11980,11980,11980,0
|
|
20250409,195400,665515610,11980,11980,11980,11980,0
|
|
20250409,195300,665515610,11980,11980,11980,11980,0
|
|
20250409,195200,665515610,11980,11980,11980,11980,0
|
|
20250409,195100,665515610,11980,11980,11980,11980,0
|
|
20250409,195000,665515610,11980,11980,11980,11980,0
|
|
20250409,194900,665515610,11980,11980,11980,11980,0
|
|
20250409,194800,665515610,11980,11980,11980,11980,0
|
|
20250409,194700,665515610,11980,11980,11980,11980,0
|
|
20250409,194600,665515610,11980,11980,11980,11980,0
|
|
20250409,194500,665515610,11980,11980,11980,11980,0
|
|
20250409,194400,665515610,11980,11980,11980,11980,0
|
|
20250409,194300,665515610,11980,11980,11980,11980,0
|
|
20250409,194200,665515610,11980,11980,11980,11980,0
|
|
20250409,194100,665515610,11980,11980,11980,11980,0
|
|
20250409,194000,665515610,11980,11980,11980,11980,1816
|
|
20250409,193900,665515610,11980,11980,11980,11980,0
|
|
20250409,193800,665515610,11980,11980,11980,11980,0
|
|
20250409,193700,665515610,11980,11980,11980,11980,0
|
|
20250409,193600,665515610,11980,11980,11980,11980,0
|
|
20250409,193500,665515610,11980,11980,11980,11980,0
|
|
20250409,193400,665515610,11980,11980,11980,11980,0
|
|
20250409,193300,665515610,11980,11980,11980,11980,0
|
|
20250409,193200,665515610,11980,11980,11980,11980,0
|
|
20250409,193100,665515610,11980,11980,11980,11980,0
|
|
20250409,193000,665515610,11980,11980,11980,11980,0
|
|
20250409,192900,665515610,11980,11980,11980,11980,0
|
|
20250409,192800,665515610,11980,11980,11980,11980,0
|
|
20250409,192700,665515610,11980,11980,11980,11980,0
|
|
20250409,192600,665515610,11980,11980,11980,11980,0
|
|
20250409,192500,665515610,11980,11980,11980,11980,0
|
|
20250409,192400,665515610,11980,11980,11980,11980,0
|
|
20250409,192300,665515610,11980,11980,11980,11980,0
|
|
20250409,192200,665515610,11980,11980,11980,11980,0
|
|
20250409,192100,665515610,11980,11980,11980,11980,0
|
|
20250409,192000,665515610,11980,11980,11980,11980,0
|
|
20250409,191900,665515610,11980,11980,11980,11980,0
|
|
20250409,191800,665515610,11980,11980,11980,11980,0
|
|
20250409,191700,665515610,11980,11980,11980,11980,0
|
|
20250409,191600,665515610,11980,11980,11980,11980,0
|
|
20250409,191500,665515610,11980,11980,11980,11980,0
|
|
20250409,191400,665515610,11980,11980,11980,11980,0
|
|
20250409,191300,665515610,11980,11980,11980,11980,0
|
|
20250409,191200,665515610,11980,11980,11980,11980,0
|
|
20250409,191100,665515610,11980,11980,11980,11980,0
|
|
20250409,191000,665515610,11980,11980,11980,11980,1816
|
|
20250409,190900,665515610,11980,11980,11980,11980,0
|
|
20250409,190800,665515610,11980,11980,11980,11980,0
|
|
20250409,190700,665515610,11980,11980,11980,11980,0
|
|
20250409,190600,665515610,11980,11980,11980,11980,0
|
|
20250409,190500,665515610,11980,11980,11980,11980,0
|
|
20250409,190400,665515610,11980,11980,11980,11980,0
|
|
20250409,190300,665515610,11980,11980,11980,11980,0
|
|
20250409,190200,665515610,11980,11980,11980,11980,0
|
|
20250409,190100,665515610,11980,11980,11980,11980,0
|
|
20250409,190000,665515610,11980,11980,11980,11980,0
|
|
20250409,185900,665515610,11980,11980,11980,11980,0
|
|
20250409,185800,665515610,11980,11980,11980,11980,0
|
|
20250409,185700,665515610,11980,11980,11980,11980,0
|
|
20250409,185600,665515610,11980,11980,11980,11980,0
|
|
20250409,185500,665515610,11980,11980,11980,11980,0
|
|
20250409,185400,665515610,11980,11980,11980,11980,0
|
|
20250409,185300,665515610,11980,11980,11980,11980,0
|
|
20250409,185200,665515610,11980,11980,11980,11980,0
|
|
20250409,185100,665515610,11980,11980,11980,11980,0
|
|
20250409,185000,665515610,11980,11980,11980,11980,0
|
|
20250409,184900,665515610,11980,11980,11980,11980,0
|
|
20250409,184800,665515610,11980,11980,11980,11980,0
|
|
20250409,184700,665515610,11980,11980,11980,11980,0
|
|
20250409,184600,665515610,11980,11980,11980,11980,0
|
|
20250409,184500,665515610,11980,11980,11980,11980,0
|
|
20250409,184400,665515610,11980,11980,11980,11980,0
|
|
20250409,184300,665515610,11980,11980,11980,11980,0
|
|
20250409,184200,665515610,11980,11980,11980,11980,0
|
|
20250409,184100,665515610,11980,11980,11980,11980,0
|
|
20250409,184000,665515610,11980,11980,11980,11980,1816
|
|
20250409,183900,665515610,11980,11980,11980,11980,0
|
|
20250409,183800,665515610,11980,11980,11980,11980,0
|
|
20250409,183700,665515610,11980,11980,11980,11980,0
|
|
20250409,183600,665515610,11980,11980,11980,11980,0
|
|
20250409,183500,665515610,11980,11980,11980,11980,0
|
|
20250409,183400,665515610,11980,11980,11980,11980,0
|
|
20250409,183300,665515610,11980,11980,11980,11980,0
|
|
20250409,183200,665515610,11980,11980,11980,11980,0
|
|
20250409,183100,665515610,11980,11980,11980,11980,0
|
|
20250409,183000,665515610,11980,11980,11980,11980,0
|
|
20250409,182900,665515610,11980,11980,11980,11980,0
|
|
20250409,182800,665515610,11980,11980,11980,11980,0
|
|
20250409,182700,665515610,11980,11980,11980,11980,0
|
|
20250409,182600,665515610,11980,11980,11980,11980,0
|
|
20250409,182500,665515610,11980,11980,11980,11980,0
|
|
20250409,182400,665515610,11980,11980,11980,11980,0
|
|
20250409,182300,665515610,11980,11980,11980,11980,0
|
|
20250409,182200,665515610,11980,11980,11980,11980,0
|
|
20250409,182100,665515610,11980,11980,11980,11980,0
|
|
20250409,182000,665515610,11980,11980,11980,11980,0
|
|
20250409,181900,665515610,11980,11980,11980,11980,0
|
|
20250409,181800,665515610,11980,11980,11980,11980,0
|
|
20250409,181700,665515610,11980,11980,11980,11980,0
|
|
20250409,181600,665515610,11980,11980,11980,11980,0
|
|
20250409,181500,665515610,11980,11980,11980,11980,0
|
|
20250409,181400,665515610,11980,11980,11980,11980,0
|
|
20250409,181300,665515610,11980,11980,11980,11980,0
|
|
20250409,181200,665515610,11980,11980,11980,11980,0
|
|
20250409,181100,665515610,11980,11980,11980,11980,0
|
|
20250409,181000,665515610,11980,11980,11980,11980,1816
|
|
20250409,180900,665515610,11980,11980,11980,11980,0
|
|
20250409,180800,665515610,11980,11980,11980,11980,0
|
|
20250409,180700,665515610,11980,11980,11980,11980,0
|
|
20250409,180600,665515610,11980,11980,11980,11980,0
|
|
20250409,180500,665515610,11980,11980,11980,11980,0
|
|
20250409,180400,665515610,11980,11980,11980,11980,0
|
|
20250409,180300,665515610,11980,11980,11980,11980,0
|
|
20250409,180200,665515610,11980,11980,11980,11980,0
|
|
20250409,180100,665515610,11980,11980,11980,11980,0
|
|
20250409,180000,665515610,11980,11980,11980,11980,0
|
|
20250409,175900,665515610,11980,11980,11980,11980,0
|
|
20250409,175800,665515610,11980,11980,11980,11980,0
|
|
20250409,175700,665515610,11980,11980,11980,11980,0
|
|
20250409,175600,665515610,11980,11980,11980,11980,0
|
|
20250409,175500,665515610,11980,11980,11980,11980,0
|
|
20250409,175400,665515610,11980,11980,11980,11980,0
|
|
20250409,175300,665515610,11980,11980,11980,11980,0
|
|
20250409,175200,665515610,11980,11980,11980,11980,0
|
|
20250409,175100,665515610,11980,11980,11980,11980,0
|
|
20250409,175000,665515610,11980,11980,11980,11980,0
|
|
20250409,174900,665515610,11980,11980,11980,11980,0
|
|
20250409,174800,665515610,11980,11980,11980,11980,0
|
|
20250409,174700,665515610,11980,11980,11980,11980,0
|
|
20250409,174600,665515610,11980,11980,11980,11980,0
|
|
20250409,174500,665515610,11980,11980,11980,11980,0
|
|
20250409,174400,665515610,11980,11980,11980,11980,0
|
|
20250409,174300,665515610,11980,11980,11980,11980,0
|
|
20250409,174200,665515610,11980,11980,11980,11980,0
|
|
20250409,174100,665515610,11980,11980,11980,11980,0
|
|
20250409,174000,665515610,11980,11980,11980,11980,1816
|
|
20250409,173900,665515610,11980,11980,11980,11980,0
|
|
20250409,173800,665515610,11980,11980,11980,11980,0
|
|
20250409,173700,665515610,11980,11980,11980,11980,0
|
|
20250409,173600,665515610,11980,11980,11980,11980,0
|
|
20250409,173500,665515610,11980,11980,11980,11980,0
|
|
20250409,173400,665515610,11980,11980,11980,11980,0
|
|
20250409,173300,665515610,11980,11980,11980,11980,0
|
|
20250409,173200,665515610,11980,11980,11980,11980,0
|
|
20250409,173100,665515610,11980,11980,11980,11980,0
|
|
20250409,173000,665515610,11980,11980,11980,11980,0
|
|
20250409,172900,665515610,11980,11980,11980,11980,0
|
|
20250409,172800,665515610,11980,11980,11980,11980,0
|
|
20250409,172700,665515610,11980,11980,11980,11980,0
|
|
20250409,172600,665515610,11980,11980,11980,11980,0
|
|
20250409,172500,665515610,11980,11980,11980,11980,0
|
|
20250409,172400,665515610,11980,11980,11980,11980,0
|
|
20250409,172300,665515610,11980,11980,11980,11980,0
|
|
20250409,172200,665515610,11980,11980,11980,11980,0
|
|
20250409,172100,665515610,11980,11980,11980,11980,0
|
|
20250409,172000,665515610,11980,11980,11980,11980,0
|
|
20250409,171900,665515610,11980,11980,11980,11980,0
|
|
20250409,171800,665515610,11980,11980,11980,11980,0
|
|
20250409,171700,665515610,11980,11980,11980,11980,0
|
|
20250409,171600,665515610,11980,11980,11980,11980,0
|
|
20250409,171500,665515610,11980,11980,11980,11980,0
|
|
20250409,171400,665515610,11980,11980,11980,11980,0
|
|
20250409,171300,665515610,11980,11980,11980,11980,0
|
|
20250409,171200,665515610,11980,11980,11980,11980,0
|
|
20250409,171100,665515610,11980,11980,11980,11980,0
|
|
20250409,171000,665515610,11980,11980,11980,11980,1816
|
|
20250409,170900,665515610,11980,11980,11980,11980,0
|
|
20250409,170800,665515610,11980,11980,11980,11980,0
|
|
20250409,170700,665515610,11980,11980,11980,11980,0
|
|
20250409,170600,665515610,11980,11980,11980,11980,0
|
|
20250409,170500,665515610,11980,11980,11980,11980,0
|
|
20250409,170400,665515610,11980,11980,11980,11980,0
|
|
20250409,170300,665515610,11980,11980,11980,11980,0
|
|
20250409,170200,665515610,11980,11980,11980,11980,0
|
|
20250409,170100,665515610,11980,11980,11980,11980,0
|
|
20250409,170000,665515610,11980,11980,11980,11980,0
|
|
20250409,165900,665515610,11980,11980,11980,11980,0
|
|
20250409,165800,665515610,11980,11980,11980,11980,0
|
|
20250409,165700,665515610,11980,11980,11980,11980,0
|
|
20250409,165600,665515610,11980,11980,11980,11980,0
|
|
20250409,165500,665515610,11980,11980,11980,11980,0
|
|
20250409,165400,665515610,11980,11980,11980,11980,0
|
|
20250409,165300,665515610,11980,11980,11980,11980,0
|
|
20250409,165200,665515610,11980,11980,11980,11980,0
|
|
20250409,165100,665515610,11980,11980,11980,11980,0
|
|
20250409,165000,665515610,11980,11980,11980,11980,0
|
|
20250409,164900,665515610,11980,11980,11980,11980,0
|
|
20250409,164800,665515610,11980,11980,11980,11980,0
|
|
20250409,164700,665515610,11980,11980,11980,11980,0
|
|
20250409,164600,665515610,11980,11980,11980,11980,0
|
|
20250409,164500,665515610,11980,11980,11980,11980,0
|
|
20250409,164400,665515610,11980,11980,11980,11980,0
|
|
20250409,164300,665515610,11980,11980,11980,11980,0
|
|
20250409,164200,665515610,11980,11980,11980,11980,0
|
|
20250409,164100,665515610,11980,11980,11980,11980,0
|
|
20250409,164000,665515610,11980,11980,11980,11980,1816
|
|
20250409,163900,665515610,11980,11980,11980,11980,0
|
|
20250409,163800,665515610,11980,11980,11980,11980,0
|
|
20250409,163700,665515610,11980,11980,11980,11980,0
|
|
20250409,163600,665515610,11980,11980,11980,11980,0
|
|
20250409,163500,665515610,11980,11980,11980,11980,0
|
|
20250409,163400,665515610,11980,11980,11980,11980,0
|
|
20250409,163300,665515610,11980,11980,11980,11980,0
|
|
20250409,163200,665515610,11980,11980,11980,11980,0
|
|
20250409,163100,665515610,11980,11980,11980,11980,0
|
|
20250409,163000,665515610,11980,11980,11980,11980,0
|
|
20250409,162900,665515610,11980,11980,11980,11980,0
|
|
20250409,162800,665515610,11980,11980,11980,11980,0
|
|
20250409,162700,665515610,11980,11980,11980,11980,0
|
|
20250409,162600,665515610,11980,11980,11980,11980,0
|
|
20250409,162500,665515610,11980,11980,11980,11980,0
|
|
20250409,162400,665515610,11980,11980,11980,11980,0
|
|
20250409,162300,665515610,11980,11980,11980,11980,0
|
|
20250409,162200,665515610,11980,11980,11980,11980,0
|
|
20250409,162100,665515610,11980,11980,11980,11980,0
|
|
20250409,162000,665515610,11980,11980,11980,11980,0
|
|
20250409,161900,665515610,11980,11980,11980,11980,0
|
|
20250409,161800,665515610,11980,11980,11980,11980,0
|
|
20250409,161700,665515610,11980,11980,11980,11980,0
|
|
20250409,161600,665515610,11980,11980,11980,11980,0
|
|
20250409,161500,665515610,11980,11980,11980,11980,0
|
|
20250409,161400,665515610,11980,11980,11980,11980,0
|
|
20250409,161300,665515610,11980,11980,11980,11980,0
|
|
20250409,161200,665515610,11980,11980,11980,11980,0
|
|
20250409,161100,665515610,11980,11980,11980,11980,0
|
|
20250409,161000,665515610,11980,11980,11980,11980,1816
|
|
20250409,160900,665515610,11980,11980,11980,11980,0
|
|
20250409,160800,665515610,11980,11980,11980,11980,0
|
|
20250409,160700,665515610,11980,11980,11980,11980,0
|
|
20250409,160600,665515610,11980,11980,11980,11980,0
|
|
20250409,160500,665515610,11980,11980,11980,11980,0
|
|
20250409,160400,665515610,11980,11980,11980,11980,0
|
|
20250409,160300,665515610,11980,11980,11980,11980,0
|
|
20250409,160200,665515610,11980,11980,11980,11980,0
|
|
20250409,160100,665515610,11980,11980,11980,11980,0
|
|
20250409,160000,665515610,11980,11980,11980,11980,0
|
|
20250409,155900,665515610,11980,11980,11980,11980,0
|
|
20250409,155800,665515610,11980,11980,11980,11980,0
|
|
20250409,155700,665515610,11980,11980,11980,11980,0
|
|
20250409,155600,665515610,11980,11980,11980,11980,0
|
|
20250409,155500,665515610,11980,11980,11980,11980,0
|
|
20250409,155400,665515610,11980,11980,11980,11980,0
|
|
20250409,155300,665515610,11980,11980,11980,11980,0
|
|
20250409,155200,665515610,11980,11980,11980,11980,0
|
|
20250409,155100,665515610,11980,11980,11980,11980,0
|
|
20250409,155000,665515610,11980,11980,11980,11980,0
|
|
20250409,154900,665515610,11980,11980,11980,11980,0
|
|
20250409,154800,665515610,11980,11980,11980,11980,0
|
|
20250409,154700,665515610,11980,11980,11980,11980,0
|
|
20250409,154600,665515610,11980,11980,11980,11980,0
|
|
20250409,154500,665515610,11980,11980,11980,11980,0
|
|
20250409,154400,665515610,11980,11980,11980,11980,0
|
|
20250409,154300,665515610,11980,11980,11980,11980,0
|
|
20250409,154200,665515610,11980,11980,11980,11980,0
|
|
20250409,154100,665515610,11980,11980,11980,11980,0
|
|
20250409,154000,665515610,11980,11980,11980,11980,1816
|
|
20250409,153900,665515610,11980,11980,11980,11980,0
|
|
20250409,153800,665515610,11980,11980,11980,11980,0
|
|
20250409,153700,665515610,11980,11980,11980,11980,0
|
|
20250409,153600,665515610,11980,11980,11980,11980,0
|
|
20250409,153500,665515610,11980,11980,11980,11980,0
|
|
20250409,153400,665515610,11980,11980,11980,11980,0
|
|
20250409,153300,665515610,11980,11980,11980,11980,0
|
|
20250409,153200,665515610,11980,11980,11980,11980,0
|
|
20250409,153100,665515610,11980,11980,11980,11980,0
|
|
20250409,153000,665515610,11980,11980,11980,11980,1816
|
|
20250409,152900,643759930,12000,12000,12000,12000,0
|
|
20250409,152800,643759930,12000,12000,12000,12000,0
|
|
20250409,152700,643759930,12000,12000,12000,12000,0
|
|
20250409,152600,643759930,12000,12000,12000,12000,0
|
|
20250409,152500,643759930,12000,12000,12000,12000,0
|
|
20250409,152400,643759930,12000,12000,12000,12000,0
|
|
20250409,152300,643759930,12000,12000,12000,12000,0
|
|
20250409,152200,643759930,12000,12000,12000,12000,0
|
|
20250409,152100,643759930,12000,12000,12000,12000,0
|
|
20250409,152000,643759930,12000,12000,12000,12000,0
|
|
20250409,151900,643759930,12000,12000,12000,12000,19
|
|
20250409,151800,643531930,12000,11930,12000,11910,92
|
|
20250409,151700,642428820,11950,11950,11950,11950,3
|
|
20250409,151600,642392970,11980,11980,11980,11980,21
|
|
20250409,151500,642141390,11970,11900,11970,11900,152
|
|
20250409,151400,640330350,11930,11980,11980,11900,1082
|
|
20250409,151300,627437250,11980,11980,11980,11980,115
|
|
20250409,151200,626059550,11980,11980,11980,11980,145
|
|
20250409,151100,624322450,11980,11980,11980,11980,131
|
|
20250409,151000,622753070,11970,11980,11980,11970,722
|
|
20250409,150900,614103670,11980,11980,11980,11980,0
|
|
20250409,150800,614103670,11980,11980,11980,11980,721
|
|
20250409,150700,605466090,11980,11980,11980,11980,267
|
|
20250409,150600,602267430,11970,11990,11990,11950,525
|
|
20250409,150500,595988410,12000,12000,12000,11990,14
|
|
20250409,150400,595820510,12000,12000,12000,12000,337
|
|
20250409,150300,591776510,12040,12060,12060,12000,697
|
|
20250409,150200,583393350,12050,12050,12050,12050,60
|
|
20250409,150100,582670350,12020,12020,12020,12020,50
|
|
20250409,150000,582069350,12060,12060,12060,12060,39
|
|
20250409,145900,581599010,12050,12030,12050,12030,44
|
|
20250409,145800,581069170,12060,12020,12060,12020,5
|
|
20250409,145700,581008910,12040,12040,12040,12040,16
|
|
20250409,145600,580816270,12040,12110,12110,12040,169
|
|
20250409,145500,578778940,12100,12100,12100,12100,0
|
|
20250409,145400,578778940,12100,12110,12110,12100,79
|
|
20250409,145300,577823030,12140,12140,12140,12140,1
|
|
20250409,145200,577810890,12140,12050,12140,12050,42
|
|
20250409,145100,577304700,12150,12150,12150,12150,0
|
|
20250409,145000,577304700,12150,12150,12150,12150,0
|
|
20250409,144900,577304700,12150,12150,12150,12150,16
|
|
20250409,144800,577110300,12150,12110,12150,12110,291
|
|
20250409,144700,573586250,12040,12030,12040,12030,276
|
|
20250409,144600,570265210,12150,12030,12150,12030,12
|
|
20250409,144500,570119650,12030,12010,12030,12000,81
|
|
20250409,144400,569146790,12000,12020,12030,12000,55
|
|
20250409,144300,568485270,12030,11980,12030,11980,74
|
|
20250409,144200,567597070,11980,11980,11980,11980,1
|
|
20250409,144100,567585090,11990,11970,11990,11970,52
|
|
20250409,144000,566961680,11980,11890,11990,11890,1249
|
|
20250409,143900,552108610,11990,11900,11990,11900,2
|
|
20250409,143800,552084720,11990,12000,12000,11830,635
|
|
20250409,143700,544562280,12000,11970,12000,11970,34
|
|
20250409,143600,544155190,11970,11950,11970,11860,861
|
|
20250409,143500,533911920,11960,12090,12090,11960,1446
|
|
20250409,143400,516546170,12100,12100,12100,12100,30
|
|
20250409,143300,516183170,12110,12110,12110,12100,122
|
|
20250409,143200,514706050,12100,12100,12100,12100,0
|
|
20250409,143100,514706050,12100,12100,12100,12100,220
|
|
20250409,143000,512044050,12100,12110,12110,12100,55
|
|
20250409,142900,511378540,12110,12110,12110,12100,1397
|
|
20250409,142800,494466760,12120,12120,12120,12120,0
|
|
20250409,142700,494466760,12120,12110,12120,12110,287
|
|
20250409,142600,490989320,12120,12120,12120,12120,94
|
|
20250409,142500,489850040,12120,12120,12120,12120,104
|
|
20250409,142400,488589560,12120,12120,12120,12120,110
|
|
20250409,142300,487256360,12120,12120,12120,12120,243
|
|
20250409,142200,484311200,12110,12110,12110,12110,52
|
|
20250409,142100,483681480,12110,12110,12110,12110,53
|
|
20250409,142000,483039650,12120,12120,12120,12120,101
|
|
20250409,141900,481815530,12120,12120,12120,12120,12
|
|
20250409,141800,481670090,12120,12120,12120,12120,243
|
|
20250409,141700,478724930,12130,12130,12130,12130,0
|
|
20250409,141600,478724930,12130,12130,12130,12130,1
|
|
20250409,141500,478712800,12150,12150,12150,12150,0
|
|
20250409,141400,478712800,12150,12150,12150,12150,0
|
|
20250409,141300,478712800,12150,12150,12150,12150,9
|
|
20250409,141200,478603450,12150,12150,12150,12150,0
|
|
20250409,141100,478603450,12150,12150,12150,12150,0
|
|
20250409,141000,478603450,12150,12130,12150,12130,101
|
|
20250409,140900,477378300,12130,12130,12130,12130,0
|
|
20250409,140800,477378300,12130,12130,12130,12130,0
|
|
20250409,140700,477378300,12130,12130,12130,12130,0
|
|
20250409,140600,477378300,12130,12130,12130,12130,0
|
|
20250409,140500,477378300,12130,12130,12130,12130,362
|
|
20250409,140400,472987240,12130,12130,12130,12130,62
|
|
20250409,140300,472235180,12120,12120,12120,12120,0
|
|
20250409,140200,472235180,12120,12120,12120,12120,0
|
|
20250409,140100,472235180,12120,12140,12140,12120,576
|
|
20250409,140000,465253860,12170,12170,12170,12170,4
|
|
20250409,135900,465205180,12130,12170,12170,12130,10
|
|
20250409,135800,465083710,12140,12140,12140,12140,1
|
|
20250409,135700,465071570,12140,12140,12140,12140,102
|
|
20250409,135600,463833290,12140,12140,12140,12140,1
|
|
20250409,135500,463821150,12130,12130,12130,12130,115
|
|
20250409,135400,462426200,12130,12130,12130,12130,0
|
|
20250409,135300,462426200,12130,12130,12130,12130,0
|
|
20250409,135200,462426200,12130,12130,12130,12130,0
|
|
20250409,135100,462426200,12130,12130,12130,12130,0
|
|
20250409,135000,462426200,12130,12130,12130,12130,0
|
|
20250409,134900,462426200,12130,12130,12130,12130,116
|
|
20250409,134800,461019120,12130,12130,12130,12130,20
|
|
20250409,134700,460776520,12120,12120,12120,12120,1
|
|
20250409,134600,460764400,12160,12120,12160,12120,567
|
|
20250409,134500,453885690,12120,12120,12120,12120,95
|
|
20250409,134400,452734290,12160,12160,12160,12160,0
|
|
20250409,134300,452734290,12160,12160,12160,12160,0
|
|
20250409,134200,452734290,12160,12160,12160,12160,1
|
|
20250409,134100,452722130,12130,12130,12130,12130,0
|
|
20250409,134000,452722130,12130,12130,12130,12130,0
|
|
20250409,133900,452722130,12130,12130,12130,12130,50
|
|
20250409,133800,452115630,12130,12130,12130,12130,0
|
|
20250409,133700,452115630,12130,12130,12130,12130,0
|
|
20250409,133600,452115630,12130,12130,12130,12130,645
|
|
20250409,133500,444291780,12120,12120,12120,12120,1
|
|
20250409,133400,444279660,12130,12130,12130,12130,41
|
|
20250409,133300,443782330,12130,12120,12130,12120,420
|
|
20250409,133200,438688130,12120,12140,12160,12120,411
|
|
20250409,133100,433701930,12160,12150,12160,12150,185
|
|
20250409,133000,431454170,12150,12160,12160,12150,447
|
|
20250409,132900,426022790,12160,12160,12160,12160,100
|
|
20250409,132800,424806790,12170,12170,12170,12160,619
|
|
20250409,132700,417274520,12170,12170,12170,12170,0
|
|
20250409,132600,417274520,12170,12170,12170,12170,213
|
|
20250409,132500,414682310,12170,12170,12170,12170,1
|
|
20250409,132400,414670140,12170,12170,12170,12170,180
|
|
20250409,132300,412479540,12180,12180,12180,12180,292
|
|
20250409,132200,408922980,12190,12190,12190,12190,21
|
|
20250409,132100,408666990,12190,12190,12190,12190,1
|
|
20250409,132000,408654800,12180,12180,12180,12180,0
|
|
20250409,131900,408654800,12180,12180,12180,12180,100
|
|
20250409,131800,407436800,12180,12180,12180,12180,0
|
|
20250409,131700,407436800,12180,12180,12180,12180,10
|
|
20250409,131600,407315000,12200,12200,12200,12200,0
|
|
20250409,131500,407315000,12200,12200,12200,12200,0
|
|
20250409,131400,407315000,12200,12210,12210,12160,1654
|
|
20250409,131300,387155270,12220,12220,12220,12220,0
|
|
20250409,131200,387155270,12220,12220,12220,12220,67
|
|
20250409,131100,386336530,12200,12200,12200,12200,0
|
|
20250409,131000,386336530,12200,12200,12200,12190,110
|
|
20250409,130900,384994540,12200,12200,12200,12200,30
|
|
20250409,130800,384628540,12200,12200,12200,12200,5
|
|
20250409,130700,384567540,12200,12220,12220,12200,508
|
|
20250409,130600,378369380,12220,12220,12220,12220,0
|
|
20250409,130500,378369380,12220,12220,12220,12220,24
|
|
20250409,130400,378076100,12220,12220,12220,12220,0
|
|
20250409,130300,378076100,12220,12250,12250,12220,257
|
|
20250409,130200,374931560,12260,12260,12260,12260,100
|
|
20250409,130100,373705560,12260,12210,12260,12210,845
|
|
20250409,130000,363387240,12200,12200,12200,12200,0
|
|
20250409,125900,363387240,12200,12210,12210,12200,13
|
|
20250409,125800,363228530,12200,12210,12210,12200,6
|
|
20250409,125700,363155320,12200,12210,12210,12200,594
|
|
20250409,125600,355906760,12200,12200,12200,12200,0
|
|
20250409,125500,355906760,12200,12210,12210,12200,16
|
|
20250409,125400,355711510,12200,12200,12200,12200,0
|
|
20250409,125300,355711510,12200,12220,12220,12200,817
|
|
20250409,125200,345733590,12230,12230,12230,12230,0
|
|
20250409,125100,345733590,12230,12230,12230,12230,1
|
|
20250409,125000,345721360,12220,12220,12220,12220,0
|
|
20250409,124900,345721360,12220,12220,12220,12220,0
|
|
20250409,124800,345721360,12220,12230,12230,12220,290
|
|
20250409,124700,342175080,12250,12250,12250,12250,327
|
|
20250409,124600,338169330,12250,12250,12250,12250,1
|
|
20250409,124500,338157080,12250,12250,12250,12250,3
|
|
20250409,124400,338120330,12230,12260,12260,12230,598
|
|
20250409,124300,330796240,12260,12260,12260,12260,13
|
|
20250409,124200,330636860,12260,12260,12260,12260,0
|
|
20250409,124100,330636860,12260,12260,12260,12260,16
|
|
20250409,124000,330440700,12260,12270,12270,12260,59
|
|
20250409,123900,329717060,12280,12280,12280,12280,0
|
|
20250409,123800,329717060,12280,12280,12280,12280,0
|
|
20250409,123700,329717060,12280,12280,12280,12280,0
|
|
20250409,123600,329717060,12280,12280,12280,12280,10
|
|
20250409,123500,329594260,12300,12300,12300,12300,0
|
|
20250409,123400,329594260,12300,12300,12300,12300,0
|
|
20250409,123300,329594260,12300,12300,12300,12300,1
|
|
20250409,123200,329581960,12290,12290,12290,12290,0
|
|
20250409,123100,329581960,12290,12290,12290,12290,0
|
|
20250409,123000,329581960,12290,12290,12290,12290,62
|
|
20250409,122900,328819980,12290,12290,12290,12290,38
|
|
20250409,122800,328352960,12290,12300,12300,12290,121
|
|
20250409,122700,326864870,12290,12290,12290,12290,0
|
|
20250409,122600,326864870,12290,12290,12290,12290,232
|
|
20250409,122500,324013590,12330,12300,12330,12300,9
|
|
20250409,122400,323902860,12310,12310,12310,12310,0
|
|
20250409,122300,323902860,12310,12310,12310,12310,0
|
|
20250409,122200,323902860,12310,12310,12310,12310,300
|
|
20250409,122100,320209860,12300,12300,12300,12300,0
|
|
20250409,122000,320209860,12300,12300,12300,12300,176
|
|
20250409,121900,318045060,12300,12300,12300,12300,0
|
|
20250409,121800,318045060,12300,12300,12300,12300,11
|
|
20250409,121700,317909760,12300,12300,12300,12300,0
|
|
20250409,121600,317909760,12300,12300,12300,12300,0
|
|
20250409,121500,317909760,12300,12310,12310,12300,215
|
|
20250409,121400,315263810,12300,12310,12310,12300,17
|
|
20250409,121300,315054560,12330,12330,12330,12330,0
|
|
20250409,121200,315054560,12330,12330,12330,12330,0
|
|
20250409,121100,315054560,12330,12330,12330,12330,6
|
|
20250409,121000,314980580,12330,12330,12330,12330,0
|
|
20250409,120900,314980580,12330,12330,12330,12330,0
|
|
20250409,120800,314980580,12330,12330,12330,12330,0
|
|
20250409,120700,314980580,12330,12330,12330,12330,0
|
|
20250409,120600,314980580,12330,12330,12330,12330,0
|
|
20250409,120500,314980580,12330,12330,12330,12330,0
|
|
20250409,120400,314980580,12330,12310,12330,12300,785
|
|
20250409,120300,305319950,12320,12320,12320,12320,0
|
|
20250409,120200,305319950,12320,12320,12320,12320,0
|
|
20250409,120100,305319950,12320,12320,12320,12320,0
|
|
20250409,120000,305319950,12320,12320,12320,12320,6
|
|
20250409,115900,305246030,12310,12310,12310,12310,0
|
|
20250409,115800,305246030,12310,12310,12310,12310,0
|
|
20250409,115700,305246030,12310,12320,12320,12310,44
|
|
20250409,115600,304704240,12310,12310,12310,12310,0
|
|
20250409,115500,304704240,12310,12310,12310,12310,1
|
|
20250409,115400,304691930,12360,12360,12360,12360,1
|
|
20250409,115300,304679570,12310,12310,12310,12310,0
|
|
20250409,115200,304679570,12310,12310,12310,12310,0
|
|
20250409,115100,304679570,12310,12310,12310,12310,0
|
|
20250409,115000,304679570,12310,12310,12310,12310,0
|
|
20250409,114900,304679570,12310,12310,12310,12310,5
|
|
20250409,114800,304618020,12310,12310,12310,12310,7
|
|
20250409,114700,304531850,12320,12320,12320,12320,8
|
|
20250409,114600,304433290,12350,12350,12350,12350,1
|
|
20250409,114500,304420940,12350,12350,12350,12350,0
|
|
20250409,114400,304420940,12350,12350,12350,12350,100
|
|
20250409,114300,303185940,12330,12330,12350,12330,29
|
|
20250409,114200,302828350,12330,12330,12330,12330,0
|
|
20250409,114100,302828350,12330,12340,12340,12330,39
|
|
20250409,114000,302347470,12330,12330,12330,12330,0
|
|
20250409,113900,302347470,12330,12330,12330,12330,3
|
|
20250409,113800,302310480,12380,12380,12380,12380,10
|
|
20250409,113700,302186680,12370,12370,12370,12370,68
|
|
20250409,113600,301345520,12350,12350,12350,12350,2
|
|
20250409,113500,301320820,12370,12370,12370,12370,10
|
|
20250409,113400,301197120,12380,12380,12380,12380,1
|
|
20250409,113300,301184740,12310,12310,12310,12310,30
|
|
20250409,113200,300815440,12380,12360,12380,12360,110
|
|
20250409,113100,299453840,12380,12380,12380,12380,1
|
|
20250409,113000,299441460,12320,12320,12320,12320,0
|
|
20250409,112900,299441460,12320,12320,12320,12320,0
|
|
20250409,112800,299441460,12320,12320,12320,12320,0
|
|
20250409,112700,299441460,12320,12320,12320,12320,8
|
|
20250409,112600,299342900,12320,12330,12330,12320,34
|
|
20250409,112500,298923800,12310,12310,12310,12310,0
|
|
20250409,112400,298923800,12310,12310,12310,12310,0
|
|
20250409,112300,298923800,12310,12320,12320,12310,142
|
|
20250409,112200,297174780,12320,12320,12320,12320,2
|
|
20250409,112100,297150140,12320,12320,12320,12320,18
|
|
20250409,112000,296928380,12390,12390,12390,12390,0
|
|
20250409,111900,296928380,12390,12390,12390,12390,1
|
|
20250409,111800,296915990,12390,12390,12390,12390,0
|
|
20250409,111700,296915990,12390,12390,12390,12390,0
|
|
20250409,111600,296915990,12390,12390,12390,12390,1
|
|
20250409,111500,296903600,12390,12390,12390,12390,0
|
|
20250409,111400,296903600,12390,12390,12390,12390,0
|
|
20250409,111300,296903600,12390,12390,12390,12390,0
|
|
20250409,111200,296903600,12390,12390,12390,12390,0
|
|
20250409,111100,296903600,12390,12390,12390,12390,0
|
|
20250409,111000,296903600,12390,12390,12390,12390,0
|
|
20250409,110900,296903600,12390,12390,12390,12390,2
|
|
20250409,110800,296878820,12400,12400,12400,12400,0
|
|
20250409,110700,296878820,12400,12400,12400,12400,0
|
|
20250409,110600,296878820,12400,12340,12400,12340,134
|
|
20250409,110500,295223910,12340,12380,12380,12270,1466
|
|
20250409,110400,277178330,12350,12350,12350,12350,0
|
|
20250409,110300,277178330,12350,12510,12510,12350,74
|
|
20250409,110200,276255550,12500,12510,12510,12500,10
|
|
20250409,110100,276130500,12510,12510,12510,12510,1
|
|
20250409,110000,276117990,12420,12420,12420,12420,66
|
|
20250409,105900,275298270,12380,12380,12380,12380,0
|
|
20250409,105800,275298270,12380,12380,12380,12380,4
|
|
20250409,105700,275248750,12350,12350,12350,12350,1
|
|
20250409,105600,275236400,12350,12350,12350,12350,2
|
|
20250409,105500,275211700,12360,12380,12380,12360,116
|
|
20250409,105400,273777060,12370,12370,12370,12370,0
|
|
20250409,105300,273777060,12370,12370,12370,12370,0
|
|
20250409,105200,273777060,12370,12370,12370,12370,0
|
|
20250409,105100,273777060,12370,12370,12370,12370,0
|
|
20250409,105000,273777060,12370,12370,12370,12370,67
|
|
20250409,104900,272948270,12360,12310,12360,12310,317
|
|
20250409,104800,269030650,12360,12360,12360,12360,1
|
|
20250409,104700,269018290,12310,12310,12310,12310,0
|
|
20250409,104600,269018290,12310,12310,12310,12310,100
|
|
20250409,104500,267787290,12330,12330,12330,12330,0
|
|
20250409,104400,267787290,12330,12330,12330,12330,0
|
|
20250409,104300,267787290,12330,12330,12330,12330,261
|
|
20250409,104200,264569160,12310,12310,12310,12310,0
|
|
20250409,104100,264569160,12310,12310,12310,12310,10
|
|
20250409,104000,264446060,12310,12310,12310,12310,0
|
|
20250409,103900,264446060,12310,12310,12310,12310,314
|
|
20250409,103800,260580720,12310,12310,12310,12310,0
|
|
20250409,103700,260580720,12310,12310,12310,12310,21
|
|
20250409,103600,260322210,12310,12310,12310,12310,150
|
|
20250409,103500,258475710,12310,12310,12310,12310,5
|
|
20250409,103400,258414160,12250,12260,12260,12250,43
|
|
20250409,103300,257887190,12250,12250,12250,12250,0
|
|
20250409,103200,257887190,12250,12250,12250,12250,0
|
|
20250409,103100,257887190,12250,12300,12300,12250,409
|
|
20250409,103000,252865340,12300,12310,12310,12300,15
|
|
20250409,102900,252680830,12300,12300,12300,12300,0
|
|
20250409,102800,252680830,12300,12300,12300,12300,34
|
|
20250409,102700,252262630,12300,12320,12320,12300,851
|
|
20250409,102600,241784830,12320,12340,12340,12320,249
|
|
20250409,102500,238715640,12350,12350,12350,12350,2
|
|
20250409,102400,238690940,12330,12330,12330,12330,0
|
|
20250409,102300,238690940,12330,12350,12350,12330,247
|
|
20250409,102200,235643640,12350,12380,12380,12350,159
|
|
20250409,102100,233679960,12400,12400,12400,12400,0
|
|
20250409,102000,233679960,12400,12400,12400,12400,5
|
|
20250409,101900,233617960,12430,12430,12430,12430,0
|
|
20250409,101800,233617960,12430,12430,12430,12430,7
|
|
20250409,101700,233530950,12350,12360,12360,12350,183
|
|
20250409,101600,231270600,12350,12350,12350,12350,1
|
|
20250409,101500,231258250,12350,12350,12350,12350,0
|
|
20250409,101400,231258250,12350,12350,12350,12350,0
|
|
20250409,101300,231258250,12350,12350,12350,12350,0
|
|
20250409,101200,231258250,12350,12350,12350,12350,3
|
|
20250409,101100,231221200,12350,12400,12400,12350,1256
|
|
20250409,101000,215688650,12400,12400,12400,12400,0
|
|
20250409,100900,215688650,12400,12400,12400,12400,0
|
|
20250409,100800,215688650,12400,12400,12400,12400,0
|
|
20250409,100700,215688650,12400,12400,12400,12400,102
|
|
20250409,100600,214423850,12410,12470,12470,12410,13
|
|
20250409,100500,214262400,12430,12430,12430,12430,1
|
|
20250409,100400,214249970,12470,12470,12470,12470,0
|
|
20250409,100300,214249970,12470,12470,12470,12470,0
|
|
20250409,100200,214249970,12470,12470,12470,12470,0
|
|
20250409,100100,214249970,12470,12470,12470,12470,1
|
|
20250409,100000,214237500,12400,12400,12400,12400,0
|
|
20250409,095900,214237500,12400,12400,12400,12400,0
|
|
20250409,095800,214237500,12400,12400,12400,12400,3
|
|
20250409,095700,214200300,12400,12470,12470,12400,50
|
|
20250409,095600,213577570,12400,12400,12400,12400,165
|
|
20250409,095500,211531570,12370,12370,12370,12370,1
|
|
20250409,095400,211519200,12400,12400,12400,12400,0
|
|
20250409,095300,211519200,12400,12400,12400,12400,2
|
|
20250409,095200,211494400,12400,12400,12400,12400,3
|
|
20250409,095100,211457200,12370,12370,12370,12370,0
|
|
20250409,095000,211457200,12370,12370,12370,12370,0
|
|
20250409,094900,211457200,12370,12380,12380,12340,319
|
|
20250409,094800,207518530,12480,12480,12480,12480,0
|
|
20250409,094700,207518530,12480,12480,12480,12480,0
|
|
20250409,094600,207518530,12480,12480,12480,12480,0
|
|
20250409,094500,207518530,12480,12480,12480,12480,2
|
|
20250409,094400,207493570,12480,12400,12480,12400,208
|
|
20250409,094300,204910310,12410,12390,12410,12390,44
|
|
20250409,094200,204364680,12360,12350,12370,12350,908
|
|
20250409,094100,193149050,12350,12350,12350,12350,244
|
|
20250409,094000,190135650,12390,12390,12390,12390,0
|
|
20250409,093900,190135650,12390,12410,12410,12390,1585
|
|
20250409,093800,170496450,12400,12400,12400,12400,0
|
|
20250409,093700,170496450,12400,12490,12490,12400,35
|
|
20250409,093600,170059750,12400,12400,12400,12400,100
|
|
20250409,093500,168819750,12500,12500,12500,12500,65
|
|
20250409,093400,168007250,12560,12560,12560,12560,0
|
|
20250409,093300,168007250,12560,12560,12560,12560,0
|
|
20250409,093200,168007250,12560,12560,12560,12560,0
|
|
20250409,093100,168007250,12560,12560,12560,12560,0
|
|
20250409,093000,168007250,12560,12390,12570,12390,672
|
|
20250409,092900,159644390,12440,12400,12440,12390,278
|
|
20250409,092800,156198010,12390,12350,12390,12340,30
|
|
20250409,092700,155827450,12400,12400,12400,12400,0
|
|
20250409,092600,155827450,12400,12400,12400,12390,121
|
|
20250409,092500,154327060,12440,12530,12530,12440,1013
|
|
20250409,092400,141652320,12570,12590,12590,12570,2
|
|
20250409,092300,141627160,12600,12600,12600,12600,0
|
|
20250409,092200,141627160,12600,12600,12600,12600,0
|
|
20250409,092100,141627160,12600,12670,12670,12600,101
|
|
20250409,092000,140354490,12640,12640,12640,12640,0
|
|
20250409,091900,140354490,12640,12640,12640,12640,0
|
|
20250409,091800,140354490,12640,12630,12640,12630,29
|
|
20250409,091700,139988050,12540,12550,12550,12540,53
|
|
20250409,091600,139323420,12640,12540,12640,12540,146
|
|
20250409,091500,137483580,12650,12650,12650,12650,0
|
|
20250409,091400,137483580,12650,12590,12650,12590,66
|
|
20250409,091300,136650080,12560,12560,12560,12560,18
|
|
20250409,091200,136424000,12510,12510,12510,12510,18
|
|
20250409,091100,136198820,12490,12490,12490,12490,10
|
|
20250409,091000,136073920,12580,12450,12580,12450,986
|
|
20250409,090900,123773140,12450,12500,12500,12450,207
|
|
20250409,090800,121192990,12530,12530,12530,12530,0
|
|
20250409,090700,121192990,12530,12520,12530,12520,190
|
|
20250409,090600,118813190,12440,12530,12530,12440,131
|
|
20250409,090500,117172950,12550,12530,12550,12530,223
|
|
20250409,090400,114376530,12540,12540,12540,12540,2
|
|
20250409,090300,114351450,12540,12590,12590,12540,423
|
|
20250409,090200,109029490,12590,12420,12620,12420,2079
|
|
20250409,090100,82876130,12500,12430,12500,12250,646
|
|
20250409,090000,74822140,12430,12220,12670,12220,6109
|