703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,204000,288949240,13380,13380,13380,13380,1364
|
|
20250411,203900,288949240,13380,13380,13380,13380,0
|
|
20250411,203800,288949240,13380,13380,13380,13380,0
|
|
20250411,203700,288949240,13380,13380,13380,13380,0
|
|
20250411,203600,288949240,13380,13380,13380,13380,0
|
|
20250411,203500,288949240,13380,13380,13380,13380,0
|
|
20250411,203400,288949240,13380,13380,13380,13380,0
|
|
20250411,203300,288949240,13380,13380,13380,13380,0
|
|
20250411,203200,288949240,13380,13380,13380,13380,0
|
|
20250411,203100,288949240,13380,13380,13380,13380,0
|
|
20250411,203000,288949240,13380,13380,13380,13380,0
|
|
20250411,202900,288949240,13380,13380,13380,13380,0
|
|
20250411,202800,288949240,13380,13380,13380,13380,0
|
|
20250411,202700,288949240,13380,13380,13380,13380,0
|
|
20250411,202600,288949240,13380,13380,13380,13380,0
|
|
20250411,202500,288949240,13380,13380,13380,13380,0
|
|
20250411,202400,288949240,13380,13380,13380,13380,0
|
|
20250411,202300,288949240,13380,13380,13380,13380,0
|
|
20250411,202200,288949240,13380,13380,13380,13380,0
|
|
20250411,202100,288949240,13380,13380,13380,13380,0
|
|
20250411,202000,288949240,13380,13380,13380,13380,0
|
|
20250411,201900,288949240,13380,13380,13380,13380,0
|
|
20250411,201800,288949240,13380,13380,13380,13380,0
|
|
20250411,201700,288949240,13380,13380,13380,13380,0
|
|
20250411,201600,288949240,13380,13380,13380,13380,0
|
|
20250411,201500,288949240,13380,13380,13380,13380,0
|
|
20250411,201400,288949240,13380,13380,13380,13380,0
|
|
20250411,201300,288949240,13380,13380,13380,13380,0
|
|
20250411,201200,288949240,13380,13380,13380,13380,0
|
|
20250411,201100,288949240,13380,13380,13380,13380,0
|
|
20250411,201000,288949240,13380,13380,13380,13380,1364
|
|
20250411,200900,288949240,13380,13380,13380,13380,0
|
|
20250411,200800,288949240,13380,13380,13380,13380,0
|
|
20250411,200700,288949240,13380,13380,13380,13380,0
|
|
20250411,200600,288949240,13380,13380,13380,13380,0
|
|
20250411,200500,288949240,13380,13380,13380,13380,0
|
|
20250411,200400,288949240,13380,13380,13380,13380,0
|
|
20250411,200300,288949240,13380,13380,13380,13380,0
|
|
20250411,200200,288949240,13380,13380,13380,13380,0
|
|
20250411,200100,288949240,13380,13380,13380,13380,0
|
|
20250411,200000,288949240,13380,13380,13380,13380,0
|
|
20250411,195900,288949240,13380,13380,13380,13380,0
|
|
20250411,195800,288949240,13380,13380,13380,13380,0
|
|
20250411,195700,288949240,13380,13380,13380,13380,0
|
|
20250411,195600,288949240,13380,13380,13380,13380,0
|
|
20250411,195500,288949240,13380,13380,13380,13380,0
|
|
20250411,195400,288949240,13380,13380,13380,13380,0
|
|
20250411,195300,288949240,13380,13380,13380,13380,0
|
|
20250411,195200,288949240,13380,13380,13380,13380,0
|
|
20250411,195100,288949240,13380,13380,13380,13380,0
|
|
20250411,195000,288949240,13380,13380,13380,13380,0
|
|
20250411,194900,288949240,13380,13380,13380,13380,0
|
|
20250411,194800,288949240,13380,13380,13380,13380,0
|
|
20250411,194700,288949240,13380,13380,13380,13380,0
|
|
20250411,194600,288949240,13380,13380,13380,13380,0
|
|
20250411,194500,288949240,13380,13380,13380,13380,0
|
|
20250411,194400,288949240,13380,13380,13380,13380,0
|
|
20250411,194300,288949240,13380,13380,13380,13380,0
|
|
20250411,194200,288949240,13380,13380,13380,13380,0
|
|
20250411,194100,288949240,13380,13380,13380,13380,0
|
|
20250411,194000,288949240,13380,13380,13380,13380,1364
|
|
20250411,193900,288949240,13380,13380,13380,13380,0
|
|
20250411,193800,288949240,13380,13380,13380,13380,0
|
|
20250411,193700,288949240,13380,13380,13380,13380,0
|
|
20250411,193600,288949240,13380,13380,13380,13380,0
|
|
20250411,193500,288949240,13380,13380,13380,13380,0
|
|
20250411,193400,288949240,13380,13380,13380,13380,0
|
|
20250411,193300,288949240,13380,13380,13380,13380,0
|
|
20250411,193200,288949240,13380,13380,13380,13380,0
|
|
20250411,193100,288949240,13380,13380,13380,13380,0
|
|
20250411,193000,288949240,13380,13380,13380,13380,0
|
|
20250411,192900,288949240,13380,13380,13380,13380,0
|
|
20250411,192800,288949240,13380,13380,13380,13380,0
|
|
20250411,192700,288949240,13380,13380,13380,13380,0
|
|
20250411,192600,288949240,13380,13380,13380,13380,0
|
|
20250411,192500,288949240,13380,13380,13380,13380,0
|
|
20250411,192400,288949240,13380,13380,13380,13380,0
|
|
20250411,192300,288949240,13380,13380,13380,13380,0
|
|
20250411,192200,288949240,13380,13380,13380,13380,0
|
|
20250411,192100,288949240,13380,13380,13380,13380,0
|
|
20250411,192000,288949240,13380,13380,13380,13380,0
|
|
20250411,191900,288949240,13380,13380,13380,13380,0
|
|
20250411,191800,288949240,13380,13380,13380,13380,0
|
|
20250411,191700,288949240,13380,13380,13380,13380,0
|
|
20250411,191600,288949240,13380,13380,13380,13380,0
|
|
20250411,191500,288949240,13380,13380,13380,13380,0
|
|
20250411,191400,288949240,13380,13380,13380,13380,0
|
|
20250411,191300,288949240,13380,13380,13380,13380,0
|
|
20250411,191200,288949240,13380,13380,13380,13380,0
|
|
20250411,191100,288949240,13380,13380,13380,13380,0
|
|
20250411,191000,288949240,13380,13380,13380,13380,1364
|
|
20250411,190900,288949240,13380,13380,13380,13380,0
|
|
20250411,190800,288949240,13380,13380,13380,13380,0
|
|
20250411,190700,288949240,13380,13380,13380,13380,0
|
|
20250411,190600,288949240,13380,13380,13380,13380,0
|
|
20250411,190500,288949240,13380,13380,13380,13380,0
|
|
20250411,190400,288949240,13380,13380,13380,13380,0
|
|
20250411,190300,288949240,13380,13380,13380,13380,0
|
|
20250411,190200,288949240,13380,13380,13380,13380,0
|
|
20250411,190100,288949240,13380,13380,13380,13380,0
|
|
20250411,190000,288949240,13380,13380,13380,13380,0
|
|
20250411,185900,288949240,13380,13380,13380,13380,0
|
|
20250411,185800,288949240,13380,13380,13380,13380,0
|
|
20250411,185700,288949240,13380,13380,13380,13380,0
|
|
20250411,185600,288949240,13380,13380,13380,13380,0
|
|
20250411,185500,288949240,13380,13380,13380,13380,0
|
|
20250411,185400,288949240,13380,13380,13380,13380,0
|
|
20250411,185300,288949240,13380,13380,13380,13380,0
|
|
20250411,185200,288949240,13380,13380,13380,13380,0
|
|
20250411,185100,288949240,13380,13380,13380,13380,0
|
|
20250411,185000,288949240,13380,13380,13380,13380,0
|
|
20250411,184900,288949240,13380,13380,13380,13380,0
|
|
20250411,184800,288949240,13380,13380,13380,13380,0
|
|
20250411,184700,288949240,13380,13380,13380,13380,0
|
|
20250411,184600,288949240,13380,13380,13380,13380,0
|
|
20250411,184500,288949240,13380,13380,13380,13380,0
|
|
20250411,184400,288949240,13380,13380,13380,13380,0
|
|
20250411,184300,288949240,13380,13380,13380,13380,0
|
|
20250411,184200,288949240,13380,13380,13380,13380,0
|
|
20250411,184100,288949240,13380,13380,13380,13380,0
|
|
20250411,184000,288949240,13380,13380,13380,13380,1364
|
|
20250411,183900,288949240,13380,13380,13380,13380,0
|
|
20250411,183800,288949240,13380,13380,13380,13380,0
|
|
20250411,183700,288949240,13380,13380,13380,13380,0
|
|
20250411,183600,288949240,13380,13380,13380,13380,0
|
|
20250411,183500,288949240,13380,13380,13380,13380,0
|
|
20250411,183400,288949240,13380,13380,13380,13380,0
|
|
20250411,183300,288949240,13380,13380,13380,13380,0
|
|
20250411,183200,288949240,13380,13380,13380,13380,0
|
|
20250411,183100,288949240,13380,13380,13380,13380,0
|
|
20250411,183000,288949240,13380,13380,13380,13380,0
|
|
20250411,182900,288949240,13380,13380,13380,13380,0
|
|
20250411,182800,288949240,13380,13380,13380,13380,0
|
|
20250411,182700,288949240,13380,13380,13380,13380,0
|
|
20250411,182600,288949240,13380,13380,13380,13380,0
|
|
20250411,182500,288949240,13380,13380,13380,13380,0
|
|
20250411,182400,288949240,13380,13380,13380,13380,0
|
|
20250411,182300,288949240,13380,13380,13380,13380,0
|
|
20250411,182200,288949240,13380,13380,13380,13380,0
|
|
20250411,182100,288949240,13380,13380,13380,13380,0
|
|
20250411,182000,288949240,13380,13380,13380,13380,0
|
|
20250411,181900,288949240,13380,13380,13380,13380,0
|
|
20250411,181800,288949240,13380,13380,13380,13380,0
|
|
20250411,181700,288949240,13380,13380,13380,13380,0
|
|
20250411,181600,288949240,13380,13380,13380,13380,0
|
|
20250411,181500,288949240,13380,13380,13380,13380,0
|
|
20250411,181400,288949240,13380,13380,13380,13380,0
|
|
20250411,181300,288949240,13380,13380,13380,13380,0
|
|
20250411,181200,288949240,13380,13380,13380,13380,0
|
|
20250411,181100,288949240,13380,13380,13380,13380,0
|
|
20250411,181000,288949240,13380,13380,13380,13380,1364
|
|
20250411,180900,288949240,13380,13380,13380,13380,0
|
|
20250411,180800,288949240,13380,13380,13380,13380,0
|
|
20250411,180700,288949240,13380,13380,13380,13380,0
|
|
20250411,180600,288949240,13380,13380,13380,13380,0
|
|
20250411,180500,288949240,13380,13380,13380,13380,0
|
|
20250411,180400,288949240,13380,13380,13380,13380,0
|
|
20250411,180300,288949240,13380,13380,13380,13380,0
|
|
20250411,180200,288949240,13380,13380,13380,13380,0
|
|
20250411,180100,288949240,13380,13380,13380,13380,0
|
|
20250411,180000,288949240,13380,13380,13380,13380,0
|
|
20250411,175900,288949240,13380,13380,13380,13380,0
|
|
20250411,175800,288949240,13380,13380,13380,13380,0
|
|
20250411,175700,288949240,13380,13380,13380,13380,0
|
|
20250411,175600,288949240,13380,13380,13380,13380,0
|
|
20250411,175500,288949240,13380,13380,13380,13380,0
|
|
20250411,175400,288949240,13380,13380,13380,13380,0
|
|
20250411,175300,288949240,13380,13380,13380,13380,0
|
|
20250411,175200,288949240,13380,13380,13380,13380,0
|
|
20250411,175100,288949240,13380,13380,13380,13380,0
|
|
20250411,175000,288949240,13380,13380,13380,13380,0
|
|
20250411,174900,288949240,13380,13380,13380,13380,0
|
|
20250411,174800,288949240,13380,13380,13380,13380,0
|
|
20250411,174700,288949240,13380,13380,13380,13380,0
|
|
20250411,174600,288949240,13380,13380,13380,13380,0
|
|
20250411,174500,288949240,13380,13380,13380,13380,0
|
|
20250411,174400,288949240,13380,13380,13380,13380,0
|
|
20250411,174300,288949240,13380,13380,13380,13380,0
|
|
20250411,174200,288949240,13380,13380,13380,13380,0
|
|
20250411,174100,288949240,13380,13380,13380,13380,0
|
|
20250411,174000,288949240,13380,13380,13380,13380,1364
|
|
20250411,173900,288949240,13380,13380,13380,13380,0
|
|
20250411,173800,288949240,13380,13380,13380,13380,0
|
|
20250411,173700,288949240,13380,13380,13380,13380,0
|
|
20250411,173600,288949240,13380,13380,13380,13380,0
|
|
20250411,173500,288949240,13380,13380,13380,13380,0
|
|
20250411,173400,288949240,13380,13380,13380,13380,0
|
|
20250411,173300,288949240,13380,13380,13380,13380,0
|
|
20250411,173200,288949240,13380,13380,13380,13380,0
|
|
20250411,173100,288949240,13380,13380,13380,13380,0
|
|
20250411,173000,288949240,13380,13380,13380,13380,0
|
|
20250411,172900,288949240,13380,13380,13380,13380,0
|
|
20250411,172800,288949240,13380,13380,13380,13380,0
|
|
20250411,172700,288949240,13380,13380,13380,13380,0
|
|
20250411,172600,288949240,13380,13380,13380,13380,0
|
|
20250411,172500,288949240,13380,13380,13380,13380,0
|
|
20250411,172400,288949240,13380,13380,13380,13380,0
|
|
20250411,172300,288949240,13380,13380,13380,13380,0
|
|
20250411,172200,288949240,13380,13380,13380,13380,0
|
|
20250411,172100,288949240,13380,13380,13380,13380,0
|
|
20250411,172000,288949240,13380,13380,13380,13380,0
|
|
20250411,171900,288949240,13380,13380,13380,13380,0
|
|
20250411,171800,288949240,13380,13380,13380,13380,0
|
|
20250411,171700,288949240,13380,13380,13380,13380,0
|
|
20250411,171600,288949240,13380,13380,13380,13380,0
|
|
20250411,171500,288949240,13380,13380,13380,13380,0
|
|
20250411,171400,288949240,13380,13380,13380,13380,0
|
|
20250411,171300,288949240,13380,13380,13380,13380,0
|
|
20250411,171200,288949240,13380,13380,13380,13380,0
|
|
20250411,171100,288949240,13380,13380,13380,13380,0
|
|
20250411,171000,288949240,13380,13380,13380,13380,1364
|
|
20250411,170900,288949240,13380,13380,13380,13380,0
|
|
20250411,170800,288949240,13380,13380,13380,13380,0
|
|
20250411,170700,288949240,13380,13380,13380,13380,0
|
|
20250411,170600,288949240,13380,13380,13380,13380,0
|
|
20250411,170500,288949240,13380,13380,13380,13380,0
|
|
20250411,170400,288949240,13380,13380,13380,13380,0
|
|
20250411,170300,288949240,13380,13380,13380,13380,0
|
|
20250411,170200,288949240,13380,13380,13380,13380,0
|
|
20250411,170100,288949240,13380,13380,13380,13380,0
|
|
20250411,170000,288949240,13380,13380,13380,13380,0
|
|
20250411,165900,288949240,13380,13380,13380,13380,0
|
|
20250411,165800,288949240,13380,13380,13380,13380,0
|
|
20250411,165700,288949240,13380,13380,13380,13380,0
|
|
20250411,165600,288949240,13380,13380,13380,13380,0
|
|
20250411,165500,288949240,13380,13380,13380,13380,0
|
|
20250411,165400,288949240,13380,13380,13380,13380,0
|
|
20250411,165300,288949240,13380,13380,13380,13380,0
|
|
20250411,165200,288949240,13380,13380,13380,13380,0
|
|
20250411,165100,288949240,13380,13380,13380,13380,0
|
|
20250411,165000,288949240,13380,13380,13380,13380,0
|
|
20250411,164900,288949240,13380,13380,13380,13380,0
|
|
20250411,164800,288949240,13380,13380,13380,13380,0
|
|
20250411,164700,288949240,13380,13380,13380,13380,0
|
|
20250411,164600,288949240,13380,13380,13380,13380,0
|
|
20250411,164500,288949240,13380,13380,13380,13380,0
|
|
20250411,164400,288949240,13380,13380,13380,13380,0
|
|
20250411,164300,288949240,13380,13380,13380,13380,0
|
|
20250411,164200,288949240,13380,13380,13380,13380,0
|
|
20250411,164100,288949240,13380,13380,13380,13380,0
|
|
20250411,164000,288949240,13380,13380,13380,13380,1364
|
|
20250411,163900,288949240,13380,13380,13380,13380,0
|
|
20250411,163800,288949240,13380,13380,13380,13380,0
|
|
20250411,163700,288949240,13380,13380,13380,13380,0
|
|
20250411,163600,288949240,13380,13380,13380,13380,0
|
|
20250411,163500,288949240,13380,13380,13380,13380,0
|
|
20250411,163400,288949240,13380,13380,13380,13380,0
|
|
20250411,163300,288949240,13380,13380,13380,13380,0
|
|
20250411,163200,288949240,13380,13380,13380,13380,0
|
|
20250411,163100,288949240,13380,13380,13380,13380,0
|
|
20250411,163000,288949240,13380,13380,13380,13380,0
|
|
20250411,162900,288949240,13380,13380,13380,13380,0
|
|
20250411,162800,288949240,13380,13380,13380,13380,0
|
|
20250411,162700,288949240,13380,13380,13380,13380,0
|
|
20250411,162600,288949240,13380,13380,13380,13380,0
|
|
20250411,162500,288949240,13380,13380,13380,13380,0
|
|
20250411,162400,288949240,13380,13380,13380,13380,0
|
|
20250411,162300,288949240,13380,13380,13380,13380,0
|
|
20250411,162200,288949240,13380,13380,13380,13380,0
|
|
20250411,162100,288949240,13380,13380,13380,13380,0
|
|
20250411,162000,288949240,13380,13380,13380,13380,0
|
|
20250411,161900,288949240,13380,13380,13380,13380,0
|
|
20250411,161800,288949240,13380,13380,13380,13380,0
|
|
20250411,161700,288949240,13380,13380,13380,13380,0
|
|
20250411,161600,288949240,13380,13380,13380,13380,0
|
|
20250411,161500,288949240,13380,13380,13380,13380,0
|
|
20250411,161400,288949240,13380,13380,13380,13380,0
|
|
20250411,161300,288949240,13380,13380,13380,13380,0
|
|
20250411,161200,288949240,13380,13380,13380,13380,0
|
|
20250411,161100,288949240,13380,13380,13380,13380,0
|
|
20250411,161000,288949240,13380,13380,13380,13380,1364
|
|
20250411,160900,288949240,13380,13380,13380,13380,0
|
|
20250411,160800,288949240,13380,13380,13380,13380,0
|
|
20250411,160700,288949240,13380,13380,13380,13380,0
|
|
20250411,160600,288949240,13380,13380,13380,13380,0
|
|
20250411,160500,288949240,13380,13380,13380,13380,0
|
|
20250411,160400,288949240,13380,13380,13380,13380,0
|
|
20250411,160300,288949240,13380,13380,13380,13380,0
|
|
20250411,160200,288949240,13380,13380,13380,13380,0
|
|
20250411,160100,288949240,13380,13380,13380,13380,0
|
|
20250411,160000,288949240,13380,13380,13380,13380,0
|
|
20250411,155900,288949240,13380,13380,13380,13380,0
|
|
20250411,155800,288949240,13380,13380,13380,13380,0
|
|
20250411,155700,288949240,13380,13380,13380,13380,0
|
|
20250411,155600,288949240,13380,13380,13380,13380,0
|
|
20250411,155500,288949240,13380,13380,13380,13380,0
|
|
20250411,155400,288949240,13380,13380,13380,13380,0
|
|
20250411,155300,288949240,13380,13380,13380,13380,0
|
|
20250411,155200,288949240,13380,13380,13380,13380,0
|
|
20250411,155100,288949240,13380,13380,13380,13380,0
|
|
20250411,155000,288949240,13380,13380,13380,13380,0
|
|
20250411,154900,288949240,13380,13380,13380,13380,0
|
|
20250411,154800,288949240,13380,13380,13380,13380,0
|
|
20250411,154700,288949240,13380,13380,13380,13380,0
|
|
20250411,154600,288949240,13380,13380,13380,13380,0
|
|
20250411,154500,288949240,13380,13380,13380,13380,0
|
|
20250411,154400,288949240,13380,13380,13380,13380,0
|
|
20250411,154300,288949240,13380,13380,13380,13380,0
|
|
20250411,154200,288949240,13380,13380,13380,13380,0
|
|
20250411,154100,288949240,13380,13380,13380,13380,0
|
|
20250411,154000,288949240,13380,13380,13380,13380,1364
|
|
20250411,153900,288949240,13380,13380,13380,13380,0
|
|
20250411,153800,288949240,13380,13380,13380,13380,0
|
|
20250411,153700,288949240,13380,13380,13380,13380,0
|
|
20250411,153600,288949240,13380,13380,13380,13380,0
|
|
20250411,153500,288949240,13380,13380,13380,13380,0
|
|
20250411,153400,288949240,13380,13380,13380,13380,0
|
|
20250411,153300,288949240,13380,13380,13380,13380,0
|
|
20250411,153200,288949240,13380,13380,13380,13380,0
|
|
20250411,153100,288949240,13380,13380,13380,13380,0
|
|
20250411,153000,288949240,13380,13380,13380,13380,1364
|
|
20250411,152900,270698920,13380,13380,13380,13380,0
|
|
20250411,152800,270698920,13380,13380,13380,13380,0
|
|
20250411,152700,270698920,13380,13380,13380,13380,0
|
|
20250411,152600,270698920,13380,13380,13380,13380,0
|
|
20250411,152500,270698920,13380,13380,13380,13380,0
|
|
20250411,152400,270698920,13380,13380,13380,13380,0
|
|
20250411,152300,270698920,13380,13380,13380,13380,0
|
|
20250411,152200,270698920,13380,13380,13380,13380,0
|
|
20250411,152100,270698920,13380,13380,13380,13380,0
|
|
20250411,152000,270698920,13380,13380,13380,13380,0
|
|
20250411,151900,270698920,13380,13380,13380,13380,7
|
|
20250411,151800,270605260,13350,13350,13350,13350,17
|
|
20250411,151700,270378310,13340,13360,13390,13340,211
|
|
20250411,151600,267557170,13330,13330,13330,13330,0
|
|
20250411,151500,267557170,13330,13330,13330,13320,133
|
|
20250411,151400,265784310,13330,13330,13330,13330,0
|
|
20250411,151300,265784310,13330,13330,13330,13330,0
|
|
20250411,151200,265784310,13330,13330,13330,13330,0
|
|
20250411,151100,265784310,13330,13330,13330,13330,20
|
|
20250411,151000,265517710,13360,13360,13360,13360,1
|
|
20250411,150900,265504350,13360,13360,13360,13360,1
|
|
20250411,150800,265490990,13310,13320,13320,13310,35
|
|
20250411,150700,265025040,13320,13320,13320,13320,0
|
|
20250411,150600,265025040,13320,13330,13330,13320,171
|
|
20250411,150500,262746000,13350,13350,13350,13350,35
|
|
20250411,150400,262278750,13350,13350,13350,13350,63
|
|
20250411,150300,261437700,13340,13340,13340,13340,0
|
|
20250411,150200,261437700,13340,13340,13340,13340,0
|
|
20250411,150100,261437700,13340,13340,13340,13340,1
|
|
20250411,150000,261424360,13340,13340,13340,13340,37
|
|
20250411,145900,260930780,13340,13340,13340,13340,1
|
|
20250411,145800,260917440,13340,13340,13340,13340,31
|
|
20250411,145700,260503900,13340,13340,13340,13340,5
|
|
20250411,145600,260437200,13360,13350,13360,13350,63
|
|
20250411,145500,259596120,13350,13340,13350,13340,172
|
|
20250411,145400,257300040,13340,13340,13340,13340,0
|
|
20250411,145300,257300040,13340,13340,13340,13340,142
|
|
20250411,145200,255405760,13340,13330,13340,13330,2
|
|
20250411,145100,255379090,13340,13340,13340,13340,0
|
|
20250411,145000,255379090,13340,13340,13340,13340,1
|
|
20250411,144900,255365750,13310,13310,13310,13310,0
|
|
20250411,144800,255365750,13310,13310,13310,13310,14
|
|
20250411,144700,255179410,13340,13340,13340,13340,0
|
|
20250411,144600,255179410,13340,13340,13340,13340,137
|
|
20250411,144500,253351830,13290,13290,13290,13290,0
|
|
20250411,144400,253351830,13290,13290,13290,13290,26
|
|
20250411,144300,253006290,13320,13310,13320,13310,577
|
|
20250411,144200,245326390,13310,13300,13310,13290,133
|
|
20250411,144100,243558530,13300,13300,13300,13300,79
|
|
20250411,144000,242507830,13310,13320,13320,13310,92
|
|
20250411,143900,241283230,13330,13300,13330,13300,2
|
|
20250411,143800,241256600,13300,13300,13300,13300,0
|
|
20250411,143700,241256600,13300,13300,13300,13300,0
|
|
20250411,143600,241256600,13300,13300,13300,13300,0
|
|
20250411,143500,241256600,13300,13300,13300,13300,25
|
|
20250411,143400,240924100,13300,13300,13300,13300,0
|
|
20250411,143300,240924100,13300,13300,13300,13300,50
|
|
20250411,143200,240259100,13300,13300,13300,13300,4
|
|
20250411,143100,240205900,13300,13300,13300,13300,292
|
|
20250411,143000,236322300,13300,13300,13300,13300,24
|
|
20250411,142900,236003100,13300,13250,13300,13250,976
|
|
20250411,142800,223022800,13220,13250,13250,13220,19
|
|
20250411,142700,222771320,13250,13250,13250,13250,96
|
|
20250411,142600,221499320,13230,13230,13230,13230,3
|
|
20250411,142500,221459630,13210,13280,13280,13210,70
|
|
20250411,142400,220533530,13280,13280,13280,13280,0
|
|
20250411,142300,220533530,13280,13280,13280,13280,0
|
|
20250411,142200,220533530,13280,13240,13280,13210,61
|
|
20250411,142100,219726810,13210,13220,13220,13210,94
|
|
20250411,142000,218484630,13310,13310,13310,13310,0
|
|
20250411,141900,218484630,13310,13230,13310,13220,28
|
|
20250411,141800,218113070,13350,13350,13350,13350,0
|
|
20250411,141700,218113070,13350,13290,13350,13290,200
|
|
20250411,141600,215451890,13230,13280,13290,13230,117
|
|
20250411,141500,213898270,13290,13290,13290,13290,0
|
|
20250411,141400,213898270,13290,13280,13290,13280,202
|
|
20250411,141300,211214200,13250,13250,13250,13250,22
|
|
20250411,141200,210922700,13290,13290,13290,13290,0
|
|
20250411,141100,210922700,13290,13290,13290,13290,0
|
|
20250411,141000,210922700,13290,13290,13290,13290,0
|
|
20250411,140900,210922700,13290,13290,13290,13290,0
|
|
20250411,140800,210922700,13290,13290,13290,13290,0
|
|
20250411,140700,210922700,13290,13290,13290,13290,0
|
|
20250411,140600,210922700,13290,13280,13290,13280,354
|
|
20250411,140500,206218890,13300,13250,13300,13250,580
|
|
20250411,140400,198528770,13230,13260,13260,13220,7
|
|
20250411,140300,198436020,13220,13240,13300,13220,505
|
|
20250411,140200,191749600,13350,13260,13350,13260,200
|
|
20250411,140100,189090320,13250,13240,13250,13240,193
|
|
20250411,140000,186533130,13180,13240,13240,13180,15
|
|
20250411,135900,186335150,13240,13240,13240,13240,71
|
|
20250411,135800,185395110,13230,13230,13230,13230,0
|
|
20250411,135700,185395110,13230,13230,13230,13230,0
|
|
20250411,135600,185395110,13230,13230,13230,13230,0
|
|
20250411,135500,185395110,13230,13230,13230,13230,20
|
|
20250411,135400,185130510,13240,13240,13240,13240,0
|
|
20250411,135300,185130510,13240,13240,13240,13240,0
|
|
20250411,135200,185130510,13240,13240,13240,13240,2
|
|
20250411,135100,185104030,13240,13240,13240,13240,0
|
|
20250411,135000,185104030,13240,13240,13240,13240,0
|
|
20250411,134900,185104030,13240,13240,13240,13230,472
|
|
20250411,134800,178859450,13240,13240,13240,13240,0
|
|
20250411,134700,178859450,13240,13240,13240,13240,1
|
|
20250411,134600,178846210,13240,13240,13240,13240,0
|
|
20250411,134500,178846210,13240,13240,13240,13240,35
|
|
20250411,134400,178382810,13240,13200,13240,13200,614
|
|
20250411,134300,170264560,13190,13180,13190,13180,76
|
|
20250411,134200,169262130,13190,13190,13190,13190,0
|
|
20250411,134100,169262130,13190,13190,13190,13190,0
|
|
20250411,134000,169262130,13190,13190,13190,13190,0
|
|
20250411,133900,169262130,13190,13190,13190,13190,1
|
|
20250411,133800,169248940,13180,13180,13180,13180,41
|
|
20250411,133700,168708560,13190,13180,13190,13180,133
|
|
20250411,133600,166955580,13190,13180,13190,13180,188
|
|
20250411,133500,164477730,13180,13180,13190,13180,56
|
|
20250411,133400,163739600,13190,13190,13190,13190,1
|
|
20250411,133300,163726410,13180,13180,13180,13180,1
|
|
20250411,133200,163713230,13200,13200,13200,13200,0
|
|
20250411,133100,163713230,13200,13200,13200,13200,0
|
|
20250411,133000,163713230,13200,13200,13200,13200,0
|
|
20250411,132900,163713230,13200,13200,13200,13200,0
|
|
20250411,132800,163713230,13200,13200,13200,13200,3
|
|
20250411,132700,163673630,13170,13160,13170,13160,102
|
|
20250411,132600,162330920,13160,13160,13160,13150,111
|
|
20250411,132500,160871060,13170,13170,13170,13170,50
|
|
20250411,132400,160212560,13180,13180,13180,13180,0
|
|
20250411,132300,160212560,13180,13180,13180,13180,0
|
|
20250411,132200,160212560,13180,13180,13180,13180,20
|
|
20250411,132100,159948960,13190,13190,13190,13190,0
|
|
20250411,132000,159948960,13190,13190,13190,13190,0
|
|
20250411,131900,159948960,13190,13190,13190,13190,50
|
|
20250411,131800,159289460,13210,13200,13210,13200,88
|
|
20250411,131700,158127840,13200,13210,13210,13190,113
|
|
20250411,131600,156635360,13220,13220,13220,13220,0
|
|
20250411,131500,156635360,13220,13220,13220,13220,36
|
|
20250411,131400,156159440,13230,13230,13230,13230,0
|
|
20250411,131300,156159440,13230,13220,13230,13220,21
|
|
20250411,131200,155881810,13220,13220,13220,13220,0
|
|
20250411,131100,155881810,13220,13220,13220,13220,0
|
|
20250411,131000,155881810,13220,13220,13220,13220,0
|
|
20250411,130900,155881810,13220,13220,13220,13220,1
|
|
20250411,130800,155868590,13230,13230,13230,13230,0
|
|
20250411,130700,155868590,13230,13230,13230,13230,0
|
|
20250411,130600,155868590,13230,13230,13230,13230,0
|
|
20250411,130500,155868590,13230,13230,13230,13230,0
|
|
20250411,130400,155868590,13230,13230,13230,13230,0
|
|
20250411,130300,155868590,13230,13230,13230,13230,0
|
|
20250411,130200,155868590,13230,13230,13230,13230,1
|
|
20250411,130100,155855360,13220,13220,13220,13220,51
|
|
20250411,130000,155181140,13220,13230,13230,13220,39
|
|
20250411,125900,154665510,13230,13230,13230,13230,2
|
|
20250411,125800,154639050,13220,13220,13220,13220,11
|
|
20250411,125700,154493630,13230,13230,13230,13230,0
|
|
20250411,125600,154493630,13230,13230,13230,13230,0
|
|
20250411,125500,154493630,13230,13220,13230,13220,56
|
|
20250411,125400,153753150,13220,13220,13220,13220,15
|
|
20250411,125300,153554850,13220,13220,13220,13220,2
|
|
20250411,125200,153528410,13220,13220,13220,13220,1
|
|
20250411,125100,153515190,13220,13200,13220,13200,4
|
|
20250411,125000,153462350,13220,13220,13220,13220,0
|
|
20250411,124900,153462350,13220,13220,13220,13220,0
|
|
20250411,124800,153462350,13220,13220,13220,13220,0
|
|
20250411,124700,153462350,13220,13220,13220,13220,0
|
|
20250411,124600,153462350,13220,13220,13220,13200,23
|
|
20250411,124500,153158390,13220,13230,13250,13220,36
|
|
20250411,124400,152681850,13230,13200,13230,13200,96
|
|
20250411,124300,151413860,13200,13140,13200,13140,334
|
|
20250411,124200,147007540,13140,13140,13140,13140,100
|
|
20250411,124100,145693540,13140,13140,13140,13140,0
|
|
20250411,124000,145693540,13140,13140,13140,13140,0
|
|
20250411,123900,145693540,13140,13140,13140,13140,3
|
|
20250411,123800,145654120,13130,13140,13140,13130,10
|
|
20250411,123700,145522810,13140,13140,13140,13140,12
|
|
20250411,123600,145365130,13140,13140,13140,13140,10
|
|
20250411,123500,145233730,13150,13140,13150,13140,19
|
|
20250411,123400,144983950,13140,13140,13140,13140,1
|
|
20250411,123300,144970810,13140,13140,13140,13140,0
|
|
20250411,123200,144970810,13140,13140,13140,13140,0
|
|
20250411,123100,144970810,13140,13140,13140,13140,20
|
|
20250411,123000,144708010,13140,13140,13150,13140,95
|
|
20250411,122900,143459010,13150,13150,13150,13150,5
|
|
20250411,122800,143393260,13140,13140,13140,13140,0
|
|
20250411,122700,143393260,13140,13140,13140,13140,20
|
|
20250411,122600,143130460,13150,13150,13150,13150,33
|
|
20250411,122500,142696510,13150,13160,13160,13150,100
|
|
20250411,122400,141381320,13160,13160,13160,13160,0
|
|
20250411,122300,141381320,13160,13160,13160,13160,2
|
|
20250411,122200,141355000,13190,13190,13190,13190,0
|
|
20250411,122100,141355000,13190,13190,13190,13190,0
|
|
20250411,122000,141355000,13190,13190,13190,13190,2
|
|
20250411,121900,141328620,13160,13140,13160,13140,394
|
|
20250411,121800,136147690,13140,13140,13140,13140,40
|
|
20250411,121700,135622090,13140,13140,13140,13140,53
|
|
20250411,121600,134925670,13140,13140,13140,13140,10
|
|
20250411,121500,134794270,13140,13140,13140,13140,0
|
|
20250411,121400,134794270,13140,13140,13140,13140,0
|
|
20250411,121300,134794270,13140,13130,13140,13130,29
|
|
20250411,121200,134413310,13130,13130,13130,13130,0
|
|
20250411,121100,134413310,13130,13130,13130,13130,0
|
|
20250411,121000,134413310,13130,13130,13130,13130,23
|
|
20250411,120900,134111320,13120,13120,13120,13120,0
|
|
20250411,120800,134111320,13120,13140,13140,13120,21
|
|
20250411,120700,133835580,13140,13140,13140,13140,0
|
|
20250411,120600,133835580,13140,13150,13150,13140,20
|
|
20250411,120500,133572630,13140,13180,13180,13140,67
|
|
20250411,120400,132691940,13180,13180,13180,13180,0
|
|
20250411,120300,132691940,13180,13190,13190,13180,22
|
|
20250411,120200,132401780,13190,13150,13190,13150,305
|
|
20250411,120100,128384570,13180,13150,13190,13150,153
|
|
20250411,120000,126371690,13200,13200,13200,13200,0
|
|
20250411,115900,126371690,13200,13200,13200,13200,76
|
|
20250411,115800,125368490,13190,13140,13190,13140,161
|
|
20250411,115700,123249850,13140,13140,13140,13140,23
|
|
20250411,115600,122947630,13140,13140,13140,13140,2
|
|
20250411,115500,122921350,13130,13130,13130,13130,62
|
|
20250411,115400,122107290,13130,13130,13130,13130,0
|
|
20250411,115300,122107290,13130,13130,13130,13130,12
|
|
20250411,115200,121949730,13130,13130,13130,13130,1
|
|
20250411,115100,121936600,13120,13120,13120,13120,1
|
|
20250411,115000,121923480,13110,13110,13110,13110,0
|
|
20250411,114900,121923480,13110,13110,13110,13110,0
|
|
20250411,114800,121923480,13110,13110,13110,13110,20
|
|
20250411,114700,121661280,13100,13100,13100,13100,19
|
|
20250411,114600,121412380,13100,13100,13100,13100,2
|
|
20250411,114500,121386180,13090,13090,13090,13090,0
|
|
20250411,114400,121386180,13090,13090,13090,13090,33
|
|
20250411,114300,120954210,13090,13090,13090,13090,0
|
|
20250411,114200,120954210,13090,13090,13090,13090,11
|
|
20250411,114100,120810220,13090,13090,13090,13080,452
|
|
20250411,114000,114898020,13090,13090,13090,13090,1
|
|
20250411,113900,114884930,13100,13100,13100,13100,35
|
|
20250411,113800,114426430,13080,13080,13080,13080,184
|
|
20250411,113700,112019710,13080,13070,13080,13070,175
|
|
20250411,113600,109732450,13070,13100,13100,13070,22
|
|
20250411,113500,109444790,13100,13100,13100,13100,7
|
|
20250411,113400,109353090,13100,13100,13100,13090,149
|
|
20250411,113300,107401210,13110,13110,13110,13110,9
|
|
20250411,113200,107283220,13110,13100,13110,13100,81
|
|
20250411,113100,106221970,13090,13090,13090,13090,1
|
|
20250411,113000,106208880,13100,13100,13100,13100,0
|
|
20250411,112900,106208880,13100,13100,13100,13100,8
|
|
20250411,112800,106104080,13100,13080,13100,13080,237
|
|
20250411,112700,103003380,13100,13080,13100,13080,300
|
|
20250411,112600,99076070,13080,13080,13080,13080,0
|
|
20250411,112500,99076070,13080,13070,13080,13070,62
|
|
20250411,112400,98265580,13070,13070,13070,13070,0
|
|
20250411,112300,98265580,13070,13070,13070,13070,1
|
|
20250411,112200,98252510,13060,13060,13060,13060,0
|
|
20250411,112100,98252510,13060,13070,13070,13060,5
|
|
20250411,112000,98187190,13080,13080,13080,13080,0
|
|
20250411,111900,98187190,13080,13050,13080,13050,117
|
|
20250411,111800,96659420,13050,13040,13050,13040,251
|
|
20250411,111700,93385260,13040,13040,13040,13040,9
|
|
20250411,111600,93267900,13000,13030,13030,13000,156
|
|
20250411,111500,91237370,13050,13050,13050,13050,0
|
|
20250411,111400,91237370,13050,13050,13050,13050,0
|
|
20250411,111300,91237370,13050,13050,13050,13050,0
|
|
20250411,111200,91237370,13050,13050,13050,13050,0
|
|
20250411,111100,91237370,13050,13050,13050,13050,0
|
|
20250411,111000,91237370,13050,13030,13050,13030,15
|
|
20250411,110900,91041790,13030,13030,13030,13030,10
|
|
20250411,110800,90911490,13030,13030,13030,13030,0
|
|
20250411,110700,90911490,13030,13020,13030,13020,2
|
|
20250411,110600,90885440,13020,13020,13020,13020,9
|
|
20250411,110500,90768260,13060,13050,13060,13020,112
|
|
20250411,110400,89308190,13050,13040,13050,13040,46
|
|
20250411,110300,88708170,13040,13040,13040,13040,10
|
|
20250411,110200,88577770,13040,13040,13040,13040,7
|
|
20250411,110100,88486490,13030,13030,13030,13030,0
|
|
20250411,110000,88486490,13030,13050,13050,13030,28
|
|
20250411,105900,88121400,13040,13050,13050,13040,6
|
|
20250411,105800,88043110,13050,13050,13050,13050,15
|
|
20250411,105700,87847360,13050,13030,13050,13030,16
|
|
20250411,105600,87638760,13060,13060,13060,13060,9
|
|
20250411,105500,87521220,13060,13060,13060,13060,7
|
|
20250411,105400,87429800,13060,13060,13060,13060,137
|
|
20250411,105300,85640580,13030,13030,13030,13030,34
|
|
20250411,105200,85197560,12970,12970,12970,12970,0
|
|
20250411,105100,85197560,12970,12970,12970,12970,0
|
|
20250411,105000,85197560,12970,12960,12970,12960,22
|
|
20250411,104900,84912420,12970,12970,12970,12970,0
|
|
20250411,104800,84912420,12970,12970,12970,12970,0
|
|
20250411,104700,84912420,12970,12970,12970,12970,59
|
|
20250411,104600,84147190,12970,12960,12970,12960,105
|
|
20250411,104500,82786360,12950,12950,12950,12950,45
|
|
20250411,104400,82203610,12940,12940,12940,12940,0
|
|
20250411,104300,82203610,12940,12940,12940,12940,2
|
|
20250411,104200,82177730,12940,12930,12940,12930,50
|
|
20250411,104100,81531220,12940,12930,12940,12930,94
|
|
20250411,104000,80315790,12910,12920,12920,12910,5
|
|
20250411,103900,80251220,12930,12920,12950,12920,181
|
|
20250411,103800,77909930,12900,12900,12900,12900,33
|
|
20250411,103700,77484230,12890,12880,12890,12880,32
|
|
20250411,103600,77072040,12880,12880,12880,12880,11
|
|
20250411,103500,76930360,12870,12870,12870,12870,77
|
|
20250411,103400,75939370,12880,12880,12880,12880,16
|
|
20250411,103300,75733290,12880,12890,12890,12880,77
|
|
20250411,103200,74740960,12930,12930,12930,12930,0
|
|
20250411,103100,74740960,12930,12930,12930,12930,0
|
|
20250411,103000,74740960,12930,12930,12930,12930,2
|
|
20250411,102900,74715100,12930,12930,12930,12930,0
|
|
20250411,102800,74715100,12930,12900,12930,12900,21
|
|
20250411,102700,74444140,12870,12930,12930,12870,27
|
|
20250411,102600,74096150,12930,12930,12930,12930,3
|
|
20250411,102500,74057360,12930,12930,12930,12930,0
|
|
20250411,102400,74057360,12930,12930,12930,12930,0
|
|
20250411,102300,74057360,12930,12930,12930,12930,1
|
|
20250411,102200,74044430,12930,12930,12930,12930,13
|
|
20250411,102100,73876340,12930,12930,12930,12930,1
|
|
20250411,102000,73863410,12940,12940,12940,12940,0
|
|
20250411,101900,73863410,12940,12910,12940,12910,57
|
|
20250411,101800,73126420,12900,12900,12900,12900,0
|
|
20250411,101700,73126420,12900,12900,12900,12900,0
|
|
20250411,101600,73126420,12900,12890,12900,12890,178
|
|
20250411,101500,70830940,12860,12860,12860,12860,0
|
|
20250411,101400,70830940,12860,12860,12860,12860,0
|
|
20250411,101300,70830940,12860,12860,12860,12860,0
|
|
20250411,101200,70830940,12860,12860,12860,12860,0
|
|
20250411,101100,70830940,12860,12860,12860,12860,0
|
|
20250411,101000,70830940,12860,12890,12900,12840,172
|
|
20250411,100900,68619190,12900,12900,12900,12900,0
|
|
20250411,100800,68619190,12900,12900,12900,12900,30
|
|
20250411,100700,68232190,12900,12900,12900,12900,0
|
|
20250411,100600,68232190,12900,12900,12900,12900,2
|
|
20250411,100500,68206390,12860,12870,12870,12860,27
|
|
20250411,100400,67859060,12900,12900,12900,12900,0
|
|
20250411,100300,67859060,12900,12880,12900,12880,62
|
|
20250411,100200,67060280,12870,12880,12900,12870,127
|
|
20250411,100100,65424770,12900,12900,12900,12900,63
|
|
20250411,100000,64612070,12900,12900,12900,12900,1
|
|
20250411,095900,64599170,12900,12900,12900,12900,23
|
|
20250411,095800,64302470,12900,12900,12900,12900,10
|
|
20250411,095700,64173470,12900,12880,12900,12880,62
|
|
20250411,095600,63374890,12870,12880,12880,12870,12
|
|
20250411,095500,63220430,12860,12860,12860,12860,0
|
|
20250411,095400,63220430,12860,12860,12860,12860,0
|
|
20250411,095300,63220430,12860,12860,12860,12860,2
|
|
20250411,095200,63194710,12950,12950,12950,12950,3
|
|
20250411,095100,63155860,12900,12900,12900,12900,0
|
|
20250411,095000,63155860,12900,12900,12900,12900,1
|
|
20250411,094900,63142960,12900,12880,12900,12880,94
|
|
20250411,094800,61931140,12880,12880,12880,12880,14
|
|
20250411,094700,61750820,12880,12900,12900,12880,3
|
|
20250411,094600,61712140,12900,12900,12900,12900,2
|
|
20250411,094500,61686340,12900,12900,12900,12870,71
|
|
20250411,094400,60771150,12890,12900,12900,12880,336
|
|
20250411,094300,56437170,12940,12970,13000,12940,140
|
|
20250411,094200,54624070,12960,12950,12960,12950,99
|
|
20250411,094100,53341810,12950,12940,12950,12940,131
|
|
20250411,094000,51646490,12900,12920,12940,12900,12
|
|
20250411,093900,51491340,12920,12930,12930,12900,63
|
|
20250411,093800,50678090,12940,12940,12940,12940,23
|
|
20250411,093700,50380470,12860,12890,12890,12860,27
|
|
20250411,093600,50033210,12940,12900,12940,12860,20
|
|
20250411,093500,49775860,12910,12910,12910,12910,8
|
|
20250411,093400,49672580,12940,12900,12940,12900,6
|
|
20250411,093300,49595080,12900,12900,12900,12900,0
|
|
20250411,093200,49595080,12900,12900,12900,12900,19
|
|
20250411,093100,49349980,12900,12880,12900,12850,295
|
|
20250411,093000,45547230,12890,12950,12950,12850,51
|
|
20250411,092900,44889500,12950,12950,12950,12950,2
|
|
20250411,092800,44863600,12950,12910,12950,12850,319
|
|
20250411,092700,40747580,12920,12920,13020,12920,16
|
|
20250411,092600,40540760,12940,12940,12940,12940,0
|
|
20250411,092500,40540760,12940,12940,12940,12940,2
|
|
20250411,092400,40514880,12940,13020,13020,12940,24
|
|
20250411,092300,40203420,13020,13020,13020,13020,1
|
|
20250411,092200,40190400,12980,12960,12980,12940,33
|
|
20250411,092100,39762420,13020,13020,13020,13020,0
|
|
20250411,092000,39762420,13020,13020,13020,13020,1
|
|
20250411,091900,39749400,13000,12960,13000,12960,75
|
|
20250411,091800,38775160,13030,13050,13050,13030,2
|
|
20250411,091700,38749080,13040,13030,13080,13030,44
|
|
20250411,091600,38175290,13040,13040,13040,13040,0
|
|
20250411,091500,38175290,13040,13030,13040,12980,462
|
|
20250411,091400,32161920,13040,13020,13040,12990,171
|
|
20250411,091300,29937000,13000,13030,13030,13000,208
|
|
20250411,091200,27227000,13090,13090,13090,13090,0
|
|
20250411,091100,27227000,13090,13000,13100,13000,55
|
|
20250411,091000,26509680,13140,13140,13140,13140,0
|
|
20250411,090900,26509680,13140,13140,13140,13140,0
|
|
20250411,090800,26509680,13140,13140,13140,13140,0
|
|
20250411,090700,26509680,13140,13140,13140,13140,0
|
|
20250411,090600,26509680,13140,13080,13140,12970,280
|
|
20250411,090500,22847210,13080,13010,13090,13010,85
|
|
20250411,090400,21736280,13000,13000,13000,13000,10
|
|
20250411,090300,21606280,13080,12940,13080,12940,121
|
|
20250411,090200,20026690,13000,12900,13040,12900,276
|
|
20250411,090100,16439680,12820,12830,12830,12820,59
|
|
20250411,090000,15682990,12810,13070,13070,12800,1212
|