703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,204000,486188195,13740,13740,13740,13740,953
|
|
20250416,203900,486188195,13740,13740,13740,13740,0
|
|
20250416,203800,486188195,13740,13740,13740,13740,0
|
|
20250416,203700,486188195,13740,13740,13740,13740,0
|
|
20250416,203600,486188195,13740,13740,13740,13740,0
|
|
20250416,203500,486188195,13740,13740,13740,13740,0
|
|
20250416,203400,486188195,13740,13740,13740,13740,0
|
|
20250416,203300,486188195,13740,13740,13740,13740,0
|
|
20250416,203200,486188195,13740,13740,13740,13740,0
|
|
20250416,203100,486188195,13740,13740,13740,13740,0
|
|
20250416,203000,486188195,13740,13740,13740,13740,0
|
|
20250416,202900,486188195,13740,13740,13740,13740,0
|
|
20250416,202800,486188195,13740,13740,13740,13740,0
|
|
20250416,202700,486188195,13740,13740,13740,13740,0
|
|
20250416,202600,486188195,13740,13740,13740,13740,0
|
|
20250416,202500,486188195,13740,13740,13740,13740,0
|
|
20250416,202400,486188195,13740,13740,13740,13740,0
|
|
20250416,202300,486188195,13740,13740,13740,13740,0
|
|
20250416,202200,486188195,13740,13740,13740,13740,0
|
|
20250416,202100,486188195,13740,13740,13740,13740,0
|
|
20250416,202000,486188195,13740,13740,13740,13740,0
|
|
20250416,201900,486188195,13740,13740,13740,13740,0
|
|
20250416,201800,486188195,13740,13740,13740,13740,0
|
|
20250416,201700,486188195,13740,13740,13740,13740,0
|
|
20250416,201600,486188195,13740,13740,13740,13740,0
|
|
20250416,201500,486188195,13740,13740,13740,13740,0
|
|
20250416,201400,486188195,13740,13740,13740,13740,0
|
|
20250416,201300,486188195,13740,13740,13740,13740,0
|
|
20250416,201200,486188195,13740,13740,13740,13740,0
|
|
20250416,201100,486188195,13740,13740,13740,13740,0
|
|
20250416,201000,486188195,13740,13740,13740,13740,953
|
|
20250416,200900,486188195,13740,13740,13740,13740,0
|
|
20250416,200800,486188195,13740,13740,13740,13740,0
|
|
20250416,200700,486188195,13740,13740,13740,13740,0
|
|
20250416,200600,486188195,13740,13740,13740,13740,0
|
|
20250416,200500,486188195,13740,13740,13740,13740,0
|
|
20250416,200400,486188195,13740,13740,13740,13740,0
|
|
20250416,200300,486188195,13740,13740,13740,13740,0
|
|
20250416,200200,486188195,13740,13740,13740,13740,0
|
|
20250416,200100,486188195,13740,13740,13740,13740,0
|
|
20250416,200000,486188195,13740,13740,13740,13740,0
|
|
20250416,195900,486188195,13740,13740,13740,13740,0
|
|
20250416,195800,486188195,13740,13740,13740,13740,0
|
|
20250416,195700,486188195,13740,13740,13740,13740,0
|
|
20250416,195600,486188195,13740,13740,13740,13740,0
|
|
20250416,195500,486188195,13740,13740,13740,13740,0
|
|
20250416,195400,486188195,13740,13740,13740,13740,0
|
|
20250416,195300,486188195,13740,13740,13740,13740,0
|
|
20250416,195200,486188195,13740,13740,13740,13740,0
|
|
20250416,195100,486188195,13740,13740,13740,13740,0
|
|
20250416,195000,486188195,13740,13740,13740,13740,0
|
|
20250416,194900,486188195,13740,13740,13740,13740,0
|
|
20250416,194800,486188195,13740,13740,13740,13740,0
|
|
20250416,194700,486188195,13740,13740,13740,13740,0
|
|
20250416,194600,486188195,13740,13740,13740,13740,0
|
|
20250416,194500,486188195,13740,13740,13740,13740,0
|
|
20250416,194400,486188195,13740,13740,13740,13740,0
|
|
20250416,194300,486188195,13740,13740,13740,13740,0
|
|
20250416,194200,486188195,13740,13740,13740,13740,0
|
|
20250416,194100,486188195,13740,13740,13740,13740,0
|
|
20250416,194000,486188195,13740,13740,13740,13740,953
|
|
20250416,193900,486188195,13740,13740,13740,13740,0
|
|
20250416,193800,486188195,13740,13740,13740,13740,0
|
|
20250416,193700,486188195,13740,13740,13740,13740,0
|
|
20250416,193600,486188195,13740,13740,13740,13740,0
|
|
20250416,193500,486188195,13740,13740,13740,13740,0
|
|
20250416,193400,486188195,13740,13740,13740,13740,0
|
|
20250416,193300,486188195,13740,13740,13740,13740,0
|
|
20250416,193200,486188195,13740,13740,13740,13740,0
|
|
20250416,193100,486188195,13740,13740,13740,13740,0
|
|
20250416,193000,486188195,13740,13740,13740,13740,0
|
|
20250416,192900,486188195,13740,13740,13740,13740,0
|
|
20250416,192800,486188195,13740,13740,13740,13740,0
|
|
20250416,192700,486188195,13740,13740,13740,13740,0
|
|
20250416,192600,486188195,13740,13740,13740,13740,0
|
|
20250416,192500,486188195,13740,13740,13740,13740,0
|
|
20250416,192400,486188195,13740,13740,13740,13740,0
|
|
20250416,192300,486188195,13740,13740,13740,13740,0
|
|
20250416,192200,486188195,13740,13740,13740,13740,0
|
|
20250416,192100,486188195,13740,13740,13740,13740,0
|
|
20250416,192000,486188195,13740,13740,13740,13740,0
|
|
20250416,191900,486188195,13740,13740,13740,13740,0
|
|
20250416,191800,486188195,13740,13740,13740,13740,0
|
|
20250416,191700,486188195,13740,13740,13740,13740,0
|
|
20250416,191600,486188195,13740,13740,13740,13740,0
|
|
20250416,191500,486188195,13740,13740,13740,13740,0
|
|
20250416,191400,486188195,13740,13740,13740,13740,0
|
|
20250416,191300,486188195,13740,13740,13740,13740,0
|
|
20250416,191200,486188195,13740,13740,13740,13740,0
|
|
20250416,191100,486188195,13740,13740,13740,13740,0
|
|
20250416,191000,486188195,13740,13740,13740,13740,953
|
|
20250416,190900,486188195,13740,13740,13740,13740,0
|
|
20250416,190800,486188195,13740,13740,13740,13740,0
|
|
20250416,190700,486188195,13740,13740,13740,13740,0
|
|
20250416,190600,486188195,13740,13740,13740,13740,0
|
|
20250416,190500,486188195,13740,13740,13740,13740,0
|
|
20250416,190400,486188195,13740,13740,13740,13740,0
|
|
20250416,190300,486188195,13740,13740,13740,13740,0
|
|
20250416,190200,486188195,13740,13740,13740,13740,0
|
|
20250416,190100,486188195,13740,13740,13740,13740,0
|
|
20250416,190000,486188195,13740,13740,13740,13740,0
|
|
20250416,185900,486188195,13740,13740,13740,13740,0
|
|
20250416,185800,486188195,13740,13740,13740,13740,0
|
|
20250416,185700,486188195,13740,13740,13740,13740,0
|
|
20250416,185600,486188195,13740,13740,13740,13740,0
|
|
20250416,185500,486188195,13740,13740,13740,13740,0
|
|
20250416,185400,486188195,13740,13740,13740,13740,0
|
|
20250416,185300,486188195,13740,13740,13740,13740,0
|
|
20250416,185200,486188195,13740,13740,13740,13740,0
|
|
20250416,185100,486188195,13740,13740,13740,13740,0
|
|
20250416,185000,486188195,13740,13740,13740,13740,0
|
|
20250416,184900,486188195,13740,13740,13740,13740,0
|
|
20250416,184800,486188195,13740,13740,13740,13740,0
|
|
20250416,184700,486188195,13740,13740,13740,13740,0
|
|
20250416,184600,486188195,13740,13740,13740,13740,0
|
|
20250416,184500,486188195,13740,13740,13740,13740,0
|
|
20250416,184400,486188195,13740,13740,13740,13740,0
|
|
20250416,184300,486188195,13740,13740,13740,13740,0
|
|
20250416,184200,486188195,13740,13740,13740,13740,0
|
|
20250416,184100,486188195,13740,13740,13740,13740,0
|
|
20250416,184000,486188195,13740,13740,13740,13740,953
|
|
20250416,183900,486188195,13740,13740,13740,13740,0
|
|
20250416,183800,486188195,13740,13740,13740,13740,0
|
|
20250416,183700,486188195,13740,13740,13740,13740,0
|
|
20250416,183600,486188195,13740,13740,13740,13740,0
|
|
20250416,183500,486188195,13740,13740,13740,13740,0
|
|
20250416,183400,486188195,13740,13740,13740,13740,0
|
|
20250416,183300,486188195,13740,13740,13740,13740,0
|
|
20250416,183200,486188195,13740,13740,13740,13740,0
|
|
20250416,183100,486188195,13740,13740,13740,13740,0
|
|
20250416,183000,486188195,13740,13740,13740,13740,0
|
|
20250416,182900,486188195,13740,13740,13740,13740,0
|
|
20250416,182800,486188195,13740,13740,13740,13740,0
|
|
20250416,182700,486188195,13740,13740,13740,13740,0
|
|
20250416,182600,486188195,13740,13740,13740,13740,0
|
|
20250416,182500,486188195,13740,13740,13740,13740,0
|
|
20250416,182400,486188195,13740,13740,13740,13740,0
|
|
20250416,182300,486188195,13740,13740,13740,13740,0
|
|
20250416,182200,486188195,13740,13740,13740,13740,0
|
|
20250416,182100,486188195,13740,13740,13740,13740,0
|
|
20250416,182000,486188195,13740,13740,13740,13740,0
|
|
20250416,181900,486188195,13740,13740,13740,13740,0
|
|
20250416,181800,486188195,13740,13740,13740,13740,0
|
|
20250416,181700,486188195,13740,13740,13740,13740,0
|
|
20250416,181600,486188195,13740,13740,13740,13740,0
|
|
20250416,181500,486188195,13740,13740,13740,13740,0
|
|
20250416,181400,486188195,13740,13740,13740,13740,0
|
|
20250416,181300,486188195,13740,13740,13740,13740,0
|
|
20250416,181200,486188195,13740,13740,13740,13740,0
|
|
20250416,181100,486188195,13740,13740,13740,13740,0
|
|
20250416,181000,486188195,13740,13740,13740,13740,953
|
|
20250416,180900,486188195,13740,13740,13740,13740,0
|
|
20250416,180800,486188195,13740,13740,13740,13740,0
|
|
20250416,180700,486188195,13740,13740,13740,13740,0
|
|
20250416,180600,486188195,13740,13740,13740,13740,0
|
|
20250416,180500,486188195,13740,13740,13740,13740,0
|
|
20250416,180400,486188195,13740,13740,13740,13740,0
|
|
20250416,180300,486188195,13740,13740,13740,13740,0
|
|
20250416,180200,486188195,13740,13740,13740,13740,0
|
|
20250416,180100,486188195,13740,13740,13740,13740,0
|
|
20250416,180000,486188195,13740,13740,13740,13740,0
|
|
20250416,175900,486188195,13740,13740,13740,13740,0
|
|
20250416,175800,486188195,13740,13740,13740,13740,0
|
|
20250416,175700,486188195,13740,13740,13740,13740,0
|
|
20250416,175600,486188195,13740,13740,13740,13740,0
|
|
20250416,175500,486188195,13740,13740,13740,13740,0
|
|
20250416,175400,486188195,13740,13740,13740,13740,0
|
|
20250416,175300,486188195,13740,13740,13740,13740,0
|
|
20250416,175200,486188195,13740,13740,13740,13740,0
|
|
20250416,175100,486188195,13740,13740,13740,13740,0
|
|
20250416,175000,486188195,13740,13740,13740,13740,0
|
|
20250416,174900,486188195,13740,13740,13740,13740,0
|
|
20250416,174800,486188195,13740,13740,13740,13740,0
|
|
20250416,174700,486188195,13740,13740,13740,13740,0
|
|
20250416,174600,486188195,13740,13740,13740,13740,0
|
|
20250416,174500,486188195,13740,13740,13740,13740,0
|
|
20250416,174400,486188195,13740,13740,13740,13740,0
|
|
20250416,174300,486188195,13740,13740,13740,13740,0
|
|
20250416,174200,486188195,13740,13740,13740,13740,0
|
|
20250416,174100,486188195,13740,13740,13740,13740,0
|
|
20250416,174000,486188195,13740,13740,13740,13740,953
|
|
20250416,173900,486188195,13740,13740,13740,13740,0
|
|
20250416,173800,486188195,13740,13740,13740,13740,0
|
|
20250416,173700,486188195,13740,13740,13740,13740,0
|
|
20250416,173600,486188195,13740,13740,13740,13740,0
|
|
20250416,173500,486188195,13740,13740,13740,13740,0
|
|
20250416,173400,486188195,13740,13740,13740,13740,0
|
|
20250416,173300,486188195,13740,13740,13740,13740,0
|
|
20250416,173200,486188195,13740,13740,13740,13740,0
|
|
20250416,173100,486188195,13740,13740,13740,13740,0
|
|
20250416,173000,486188195,13740,13740,13740,13740,0
|
|
20250416,172900,486188195,13740,13740,13740,13740,0
|
|
20250416,172800,486188195,13740,13740,13740,13740,0
|
|
20250416,172700,486188195,13740,13740,13740,13740,0
|
|
20250416,172600,486188195,13740,13740,13740,13740,0
|
|
20250416,172500,486188195,13740,13740,13740,13740,0
|
|
20250416,172400,486188195,13740,13740,13740,13740,0
|
|
20250416,172300,486188195,13740,13740,13740,13740,0
|
|
20250416,172200,486188195,13740,13740,13740,13740,0
|
|
20250416,172100,486188195,13740,13740,13740,13740,0
|
|
20250416,172000,486188195,13740,13740,13740,13740,0
|
|
20250416,171900,486188195,13740,13740,13740,13740,0
|
|
20250416,171800,486188195,13740,13740,13740,13740,0
|
|
20250416,171700,486188195,13740,13740,13740,13740,0
|
|
20250416,171600,486188195,13740,13740,13740,13740,0
|
|
20250416,171500,486188195,13740,13740,13740,13740,0
|
|
20250416,171400,486188195,13740,13740,13740,13740,0
|
|
20250416,171300,486188195,13740,13740,13740,13740,0
|
|
20250416,171200,486188195,13740,13740,13740,13740,0
|
|
20250416,171100,486188195,13740,13740,13740,13740,0
|
|
20250416,171000,486188195,13740,13740,13740,13740,953
|
|
20250416,170900,486188195,13740,13740,13740,13740,0
|
|
20250416,170800,486188195,13740,13740,13740,13740,0
|
|
20250416,170700,486188195,13740,13740,13740,13740,0
|
|
20250416,170600,486188195,13740,13740,13740,13740,0
|
|
20250416,170500,486188195,13740,13740,13740,13740,0
|
|
20250416,170400,486188195,13740,13740,13740,13740,0
|
|
20250416,170300,486188195,13740,13740,13740,13740,0
|
|
20250416,170200,486188195,13740,13740,13740,13740,0
|
|
20250416,170100,486188195,13740,13740,13740,13740,0
|
|
20250416,170000,486188195,13740,13740,13740,13740,0
|
|
20250416,165900,486188195,13740,13740,13740,13740,0
|
|
20250416,165800,486188195,13740,13740,13740,13740,0
|
|
20250416,165700,486188195,13740,13740,13740,13740,0
|
|
20250416,165600,486188195,13740,13740,13740,13740,0
|
|
20250416,165500,486188195,13740,13740,13740,13740,0
|
|
20250416,165400,486188195,13740,13740,13740,13740,0
|
|
20250416,165300,486188195,13740,13740,13740,13740,0
|
|
20250416,165200,486188195,13740,13740,13740,13740,0
|
|
20250416,165100,486188195,13740,13740,13740,13740,0
|
|
20250416,165000,486188195,13740,13740,13740,13740,0
|
|
20250416,164900,486188195,13740,13740,13740,13740,0
|
|
20250416,164800,486188195,13740,13740,13740,13740,0
|
|
20250416,164700,486188195,13740,13740,13740,13740,0
|
|
20250416,164600,486188195,13740,13740,13740,13740,0
|
|
20250416,164500,486188195,13740,13740,13740,13740,0
|
|
20250416,164400,486188195,13740,13740,13740,13740,0
|
|
20250416,164300,486188195,13740,13740,13740,13740,0
|
|
20250416,164200,486188195,13740,13740,13740,13740,0
|
|
20250416,164100,486188195,13740,13740,13740,13740,0
|
|
20250416,164000,486188195,13740,13740,13740,13740,953
|
|
20250416,163900,486188195,13740,13740,13740,13740,0
|
|
20250416,163800,486188195,13740,13740,13740,13740,0
|
|
20250416,163700,486188195,13740,13740,13740,13740,0
|
|
20250416,163600,486188195,13740,13740,13740,13740,0
|
|
20250416,163500,486188195,13740,13740,13740,13740,0
|
|
20250416,163400,486188195,13740,13740,13740,13740,0
|
|
20250416,163300,486188195,13740,13740,13740,13740,0
|
|
20250416,163200,486188195,13740,13740,13740,13740,0
|
|
20250416,163100,486188195,13740,13740,13740,13740,0
|
|
20250416,163000,486188195,13740,13740,13740,13740,0
|
|
20250416,162900,486188195,13740,13740,13740,13740,0
|
|
20250416,162800,486188195,13740,13740,13740,13740,0
|
|
20250416,162700,486188195,13740,13740,13740,13740,0
|
|
20250416,162600,486188195,13740,13740,13740,13740,0
|
|
20250416,162500,486188195,13740,13740,13740,13740,0
|
|
20250416,162400,486188195,13740,13740,13740,13740,0
|
|
20250416,162300,486188195,13740,13740,13740,13740,0
|
|
20250416,162200,486188195,13740,13740,13740,13740,0
|
|
20250416,162100,486188195,13740,13740,13740,13740,0
|
|
20250416,162000,486188195,13740,13740,13740,13740,0
|
|
20250416,161900,486188195,13740,13740,13740,13740,0
|
|
20250416,161800,486188195,13740,13740,13740,13740,0
|
|
20250416,161700,486188195,13740,13740,13740,13740,0
|
|
20250416,161600,486188195,13740,13740,13740,13740,0
|
|
20250416,161500,486188195,13740,13740,13740,13740,0
|
|
20250416,161400,486188195,13740,13740,13740,13740,0
|
|
20250416,161300,486188195,13740,13740,13740,13740,0
|
|
20250416,161200,486188195,13740,13740,13740,13740,0
|
|
20250416,161100,486188195,13740,13740,13740,13740,0
|
|
20250416,161000,486188195,13740,13740,13740,13740,953
|
|
20250416,160900,486188195,13740,13740,13740,13740,0
|
|
20250416,160800,486188195,13740,13740,13740,13740,0
|
|
20250416,160700,486188195,13740,13740,13740,13740,0
|
|
20250416,160600,486188195,13740,13740,13740,13740,0
|
|
20250416,160500,486188195,13740,13740,13740,13740,0
|
|
20250416,160400,486188195,13740,13740,13740,13740,0
|
|
20250416,160300,486188195,13740,13740,13740,13740,0
|
|
20250416,160200,486188195,13740,13740,13740,13740,0
|
|
20250416,160100,486188195,13740,13740,13740,13740,0
|
|
20250416,160000,486188195,13740,13740,13740,13740,0
|
|
20250416,155900,486188195,13740,13740,13740,13740,0
|
|
20250416,155800,486188195,13740,13740,13740,13740,0
|
|
20250416,155700,486188195,13740,13740,13740,13740,0
|
|
20250416,155600,486188195,13740,13740,13740,13740,0
|
|
20250416,155500,486188195,13740,13740,13740,13740,0
|
|
20250416,155400,486188195,13740,13740,13740,13740,0
|
|
20250416,155300,486188195,13740,13740,13740,13740,0
|
|
20250416,155200,486188195,13740,13740,13740,13740,0
|
|
20250416,155100,486188195,13740,13740,13740,13740,0
|
|
20250416,155000,486188195,13740,13740,13740,13740,0
|
|
20250416,154900,486188195,13740,13740,13740,13740,0
|
|
20250416,154800,486188195,13740,13740,13740,13740,0
|
|
20250416,154700,486188195,13740,13740,13740,13740,0
|
|
20250416,154600,486188195,13740,13740,13740,13740,0
|
|
20250416,154500,486188195,13740,13740,13740,13740,0
|
|
20250416,154400,486188195,13740,13740,13740,13740,0
|
|
20250416,154300,486188195,13740,13740,13740,13740,0
|
|
20250416,154200,486188195,13740,13740,13740,13740,0
|
|
20250416,154100,486188195,13740,13740,13740,13740,0
|
|
20250416,154000,486188195,13740,13740,13740,13740,953
|
|
20250416,153900,486188195,13740,13740,13740,13740,0
|
|
20250416,153800,486188195,13740,13740,13740,13740,0
|
|
20250416,153700,486188195,13740,13740,13740,13740,0
|
|
20250416,153600,486188195,13740,13740,13740,13740,0
|
|
20250416,153500,486188195,13740,13740,13740,13740,0
|
|
20250416,153400,486188195,13740,13740,13740,13740,0
|
|
20250416,153300,486188195,13740,13740,13740,13740,0
|
|
20250416,153200,486188195,13740,13740,13740,13740,0
|
|
20250416,153100,486188195,13740,13740,13740,13740,0
|
|
20250416,153000,486188195,13740,13740,13740,13740,953
|
|
20250416,152900,473093975,13740,13740,13740,13740,0
|
|
20250416,152800,473093975,13740,13740,13740,13740,0
|
|
20250416,152700,473093975,13740,13740,13740,13740,0
|
|
20250416,152600,473093975,13740,13740,13740,13740,0
|
|
20250416,152500,473093975,13740,13740,13740,13740,0
|
|
20250416,152400,473093975,13740,13740,13740,13740,0
|
|
20250416,152300,473093975,13740,13740,13740,13740,0
|
|
20250416,152200,473093975,13740,13740,13740,13740,0
|
|
20250416,152100,473093975,13740,13740,13740,13740,0
|
|
20250416,152000,473093975,13740,13740,13740,13740,0
|
|
20250416,151900,473093975,13740,13745,13745,13720,62
|
|
20250416,151800,472242175,13750,13750,13750,13750,0
|
|
20250416,151700,472242175,13750,13750,13750,13750,86
|
|
20250416,151600,471059675,13750,13790,13800,13750,447
|
|
20250416,151500,464907520,13800,13810,13810,13760,571
|
|
20250416,151400,457031320,13810,13810,13810,13810,143
|
|
20250416,151300,455056490,13810,13810,13810,13810,58
|
|
20250416,151200,454255510,13820,13820,13820,13820,23
|
|
20250416,151100,453937650,13830,13830,13830,13830,13
|
|
20250416,151000,453757860,13820,13820,13820,13820,29
|
|
20250416,150900,453357080,13830,13820,13830,13820,16
|
|
20250416,150800,453135850,13830,13830,13830,13830,20
|
|
20250416,150700,452859250,13820,13830,13830,13820,54
|
|
20250416,150600,452112930,13820,13820,13820,13820,50
|
|
20250416,150500,451421930,13820,13850,13850,13820,982
|
|
20250416,150400,437837530,13860,13860,13860,13860,3
|
|
20250416,150300,437795950,13860,13860,13860,13860,3
|
|
20250416,150200,437754370,13860,13850,13860,13840,59
|
|
20250416,150100,436937740,13850,13850,13860,13850,68
|
|
20250416,150000,435995930,13850,13850,13850,13850,69
|
|
20250416,145900,435040280,13840,13840,13840,13840,0
|
|
20250416,145800,435040280,13840,13840,13840,13840,100
|
|
20250416,145700,433656280,13840,13840,13840,13840,0
|
|
20250416,145600,433656280,13840,13840,13840,13840,49
|
|
20250416,145500,432978120,13840,13840,13840,13840,18
|
|
20250416,145400,432729000,13830,13830,13830,13830,0
|
|
20250416,145300,432729000,13830,13820,13830,13820,257
|
|
20250416,145200,429176190,13820,13830,13830,13820,109
|
|
20250416,145100,427668970,13830,13830,13830,13830,0
|
|
20250416,145000,427668970,13830,13830,13830,13830,65
|
|
20250416,144900,426770020,13830,13840,13840,13830,126
|
|
20250416,144800,425027430,13840,13840,13840,13840,13
|
|
20250416,144700,424847510,13850,13850,13850,13850,2
|
|
20250416,144600,424819810,13850,13850,13850,13840,32
|
|
20250416,144500,424376910,13840,13840,13840,13840,1
|
|
20250416,144400,424363070,13850,13850,13850,13850,0
|
|
20250416,144300,424363070,13850,13850,13850,13850,90
|
|
20250416,144200,423116570,13840,13840,13840,13840,907
|
|
20250416,144100,410563690,13840,13850,13850,13830,63
|
|
20250416,144000,409691370,13850,13850,13860,13830,738
|
|
20250416,143900,399475900,13880,13870,13880,13870,45
|
|
20250416,143800,398851730,13850,13850,13850,13850,44
|
|
20250416,143700,398242330,13850,13850,13850,13850,5
|
|
20250416,143600,398173080,13850,13850,13850,13850,0
|
|
20250416,143500,398173080,13850,13850,13850,13850,0
|
|
20250416,143400,398173080,13850,13840,13850,13840,122
|
|
20250416,143300,396483420,13840,13860,13860,13840,281
|
|
20250416,143200,392591250,13860,13860,13860,13860,0
|
|
20250416,143100,392591250,13860,13870,13870,13860,257
|
|
20250416,143000,389027330,13870,13870,13870,13870,43
|
|
20250416,142900,388430920,13870,13870,13870,13870,0
|
|
20250416,142800,388430920,13870,13880,13890,13870,416
|
|
20250416,142700,382655080,13890,13890,13890,13890,0
|
|
20250416,142600,382655080,13890,13890,13890,13890,35
|
|
20250416,142500,382168930,13895,13890,13895,13890,23
|
|
20250416,142400,381849410,13890,13900,13900,13890,134
|
|
20250416,142300,379987910,13900,13920,13920,13900,48
|
|
20250416,142200,379320690,13900,13910,13910,13900,42
|
|
20250416,142100,378736830,13930,13910,13930,13910,78
|
|
20250416,142000,377651090,13910,13910,13910,13910,0
|
|
20250416,141900,377651090,13910,13910,13910,13910,0
|
|
20250416,141800,377651090,13910,13900,13910,13900,60
|
|
20250416,141700,376816890,13900,13900,13900,13900,20
|
|
20250416,141600,376538890,13900,13900,13900,13900,2
|
|
20250416,141500,376511090,13900,13910,13910,13900,305
|
|
20250416,141400,372269250,13920,13970,13970,13920,45
|
|
20250416,141300,371642790,13960,13960,13960,13960,9
|
|
20250416,141200,371517150,13970,13970,13970,13960,3
|
|
20250416,141100,371475250,13930,13930,13930,13930,0
|
|
20250416,141000,371475250,13930,13980,13980,13930,537
|
|
20250416,140900,363984200,13980,13990,14010,13980,237
|
|
20250416,140800,360670570,14000,14000,14000,14000,1
|
|
20250416,140700,360656570,14000,13990,14020,13990,14
|
|
20250416,140600,360460610,13990,13980,13990,13980,119
|
|
20250416,140500,358796600,13990,13990,13990,13990,1
|
|
20250416,140400,358782610,13970,13970,13970,13970,1
|
|
20250416,140300,358768640,13990,13970,13990,13970,250
|
|
20250416,140200,355275240,13990,13990,13990,13990,0
|
|
20250416,140100,355275240,13990,13990,13990,13990,0
|
|
20250416,140000,355275240,13990,13990,13990,13990,3
|
|
20250416,135900,355233270,13990,13980,13990,13980,396
|
|
20250416,135800,349697160,13990,13980,13990,13980,162
|
|
20250416,135700,347432370,13970,13990,13990,13970,44
|
|
20250416,135600,346817470,13990,13990,14020,13980,116
|
|
20250416,135500,345194430,14020,14030,14030,13990,1963
|
|
20250416,135400,317709730,14020,14020,14020,14000,1160
|
|
20250416,135300,301464170,14020,14020,14030,14020,104
|
|
20250416,135200,300006060,14040,14040,14040,14040,0
|
|
20250416,135100,300006060,14040,14040,14040,14040,0
|
|
20250416,135000,300006060,14040,14040,14040,14040,32
|
|
20250416,134900,299556780,14040,14040,14040,14040,15
|
|
20250416,134800,299346180,14040,14040,14040,14040,42
|
|
20250416,134700,298756500,14040,14030,14040,14030,6
|
|
20250416,134600,298672270,14030,14050,14050,14030,96
|
|
20250416,134500,297325290,14050,14050,14050,14050,0
|
|
20250416,134400,297325290,14050,14050,14050,14050,0
|
|
20250416,134300,297325290,14050,14050,14050,14050,5
|
|
20250416,134200,297255040,14050,14050,14050,14050,0
|
|
20250416,134100,297255040,14050,14050,14050,14050,0
|
|
20250416,134000,297255040,14050,14050,14050,14050,0
|
|
20250416,133900,297255040,14050,14050,14050,14050,0
|
|
20250416,133800,297255040,14050,14050,14050,14050,0
|
|
20250416,133700,297255040,14050,14050,14050,14050,33
|
|
20250416,133600,296791390,14060,14060,14060,14060,2
|
|
20250416,133500,296763270,14080,14080,14080,14080,0
|
|
20250416,133400,296763270,14080,14080,14080,14080,0
|
|
20250416,133300,296763270,14080,14080,14080,14080,0
|
|
20250416,133200,296763270,14080,14080,14080,14080,1
|
|
20250416,133100,296749190,14080,14080,14080,14080,1
|
|
20250416,133000,296735110,14070,14070,14070,14070,20
|
|
20250416,132900,296453710,14070,14070,14080,14070,8
|
|
20250416,132800,296341130,14070,14050,14070,14050,22
|
|
20250416,132700,296031970,14030,14030,14030,14030,5
|
|
20250416,132600,295961820,14050,14050,14050,14050,93
|
|
20250416,132500,294655170,14040,14040,14040,14040,84
|
|
20250416,132400,293475810,14050,14050,14050,14050,0
|
|
20250416,132300,293475810,14050,14050,14050,14050,0
|
|
20250416,132200,293475810,14050,14050,14050,14050,52
|
|
20250416,132100,292745210,14050,14060,14060,14030,2492
|
|
20250416,132000,257726690,14060,14060,14060,14060,0
|
|
20250416,131900,257726690,14060,14070,14070,14060,453
|
|
20250416,131800,251353230,14070,14070,14070,14070,111
|
|
20250416,131700,249791460,14070,14070,14070,14070,0
|
|
20250416,131600,249791460,14070,14070,14070,14070,23
|
|
20250416,131500,249467850,14080,14080,14080,14080,0
|
|
20250416,131400,249467850,14080,14080,14080,14080,0
|
|
20250416,131300,249467850,14080,14080,14080,14080,19
|
|
20250416,131200,249200330,14090,14080,14090,14080,12
|
|
20250416,131100,249031360,14080,14080,14080,14080,0
|
|
20250416,131000,249031360,14080,14090,14090,14080,81
|
|
20250416,130900,247890860,14080,14080,14080,14080,0
|
|
20250416,130800,247890860,14080,14080,14080,14080,53
|
|
20250416,130700,247144620,14080,14080,14080,14080,60
|
|
20250416,130600,246299820,14080,14100,14100,14080,1298
|
|
20250416,130500,228008940,14110,14110,14110,14110,1
|
|
20250416,130400,227994830,14110,14110,14110,14110,0
|
|
20250416,130300,227994830,14110,14110,14110,14110,10
|
|
20250416,130200,227853730,14110,14110,14110,14110,0
|
|
20250416,130100,227853730,14110,14110,14110,14110,0
|
|
20250416,130000,227853730,14110,14110,14110,14110,0
|
|
20250416,125900,227853730,14110,14110,14110,14110,4
|
|
20250416,125800,227797290,14110,14110,14110,14110,6
|
|
20250416,125700,227712630,14110,14110,14110,14110,0
|
|
20250416,125600,227712630,14110,14110,14110,14110,29
|
|
20250416,125500,227303440,14110,14110,14110,14110,2
|
|
20250416,125400,227275220,14110,14120,14120,14110,4
|
|
20250416,125300,227218760,14120,14120,14120,14120,0
|
|
20250416,125200,227218760,14120,14110,14120,14110,125
|
|
20250416,125100,225454910,14120,14120,14120,14120,0
|
|
20250416,125000,225454910,14120,14120,14120,14120,2
|
|
20250416,124900,225426670,14130,14130,14130,14130,0
|
|
20250416,124800,225426670,14130,14130,14130,14130,7
|
|
20250416,124700,225327760,14120,14120,14120,14120,4
|
|
20250416,124600,225271280,14130,14130,14130,14130,0
|
|
20250416,124500,225271280,14130,14130,14130,14130,0
|
|
20250416,124400,225271280,14130,14130,14130,14130,144
|
|
20250416,124300,223236560,14130,14130,14130,14130,0
|
|
20250416,124200,223236560,14130,14110,14130,14110,96
|
|
20250416,124100,221881930,14110,14100,14110,14100,101
|
|
20250416,124000,220457820,14100,14100,14100,14100,0
|
|
20250416,123900,220457820,14100,14100,14100,14100,0
|
|
20250416,123800,220457820,14100,14100,14100,14100,0
|
|
20250416,123700,220457820,14100,14110,14110,14100,145
|
|
20250416,123600,218413220,14110,14110,14110,14110,0
|
|
20250416,123500,218413220,14110,14110,14110,14110,10
|
|
20250416,123400,218272120,14130,14130,14130,14130,0
|
|
20250416,123300,218272120,14130,14130,14130,14130,0
|
|
20250416,123200,218272120,14130,14130,14130,14130,2
|
|
20250416,123100,218243860,14120,14120,14120,14120,0
|
|
20250416,123000,218243860,14120,14120,14120,14120,0
|
|
20250416,122900,218243860,14120,14120,14120,14120,3
|
|
20250416,122800,218201500,14120,14120,14120,14120,0
|
|
20250416,122700,218201500,14120,14120,14120,14120,0
|
|
20250416,122600,218201500,14120,14120,14120,14120,56
|
|
20250416,122500,217410780,14100,14110,14110,14100,64
|
|
20250416,122400,216507760,14100,14130,14130,14100,12
|
|
20250416,122300,216338410,14130,14130,14130,14130,0
|
|
20250416,122200,216338410,14130,14130,14130,14130,1
|
|
20250416,122100,216324280,14130,14130,14130,14130,1
|
|
20250416,122000,216310150,14110,14110,14110,14110,100
|
|
20250416,121900,214899150,14110,14130,14130,14110,490
|
|
20250416,121800,207983450,14130,14130,14130,14130,0
|
|
20250416,121700,207983450,14130,14130,14130,14130,148
|
|
20250416,121600,205892210,14130,14130,14130,14130,0
|
|
20250416,121500,205892210,14130,14130,14130,14130,1
|
|
20250416,121400,205878080,14130,14130,14130,14130,0
|
|
20250416,121300,205878080,14130,14130,14130,14130,0
|
|
20250416,121200,205878080,14130,14130,14130,14130,22
|
|
20250416,121100,205567220,14190,14190,14190,14190,0
|
|
20250416,121000,205567220,14190,14190,14190,14190,0
|
|
20250416,120900,205567220,14190,14190,14190,14190,0
|
|
20250416,120800,205567220,14190,14190,14190,14190,0
|
|
20250416,120700,205567220,14190,14130,14190,14130,8
|
|
20250416,120600,205454050,14130,14120,14130,14120,20
|
|
20250416,120500,205171620,14120,14120,14120,14120,1
|
|
20250416,120400,205157500,14120,14120,14120,14120,4
|
|
20250416,120300,205101020,14120,14120,14120,14120,74
|
|
20250416,120200,204056140,14120,14120,14120,14120,50
|
|
20250416,120100,203350140,14140,14140,14140,14140,0
|
|
20250416,120000,203350140,14140,14140,14140,14140,0
|
|
20250416,115900,203350140,14140,14140,14140,14140,0
|
|
20250416,115800,203350140,14140,14140,14140,14140,2
|
|
20250416,115700,203321860,14110,14120,14120,14110,65
|
|
20250416,115600,202404560,14110,14110,14110,14110,0
|
|
20250416,115500,202404560,14110,14110,14110,14110,1
|
|
20250416,115400,202390450,14140,14140,14140,14140,4
|
|
20250416,115300,202333890,14130,14130,14130,14130,3
|
|
20250416,115200,202291500,14130,14130,14130,14130,1
|
|
20250416,115100,202277370,14140,14140,14140,14140,0
|
|
20250416,115000,202277370,14140,14140,14140,14140,29
|
|
20250416,114900,201867310,14140,14130,14140,14130,134
|
|
20250416,114800,199972580,14140,14140,14140,14140,0
|
|
20250416,114700,199972580,14140,14140,14140,14140,0
|
|
20250416,114600,199972580,14140,14140,14140,14140,4
|
|
20250416,114500,199916020,14130,14130,14130,14130,0
|
|
20250416,114400,199916020,14130,14130,14130,14130,3
|
|
20250416,114300,199873630,14190,14190,14190,14190,0
|
|
20250416,114200,199873630,14190,14190,14190,14190,0
|
|
20250416,114100,199873630,14190,14190,14190,14190,0
|
|
20250416,114000,199873630,14190,14120,14190,14120,14
|
|
20250416,113900,199675560,14120,14110,14120,14110,43
|
|
20250416,113800,199068820,14100,14100,14100,14100,0
|
|
20250416,113700,199068820,14100,14120,14120,14100,510
|
|
20250416,113600,191874780,14120,14120,14120,14120,0
|
|
20250416,113500,191874780,14120,14120,14120,14120,80
|
|
20250416,113400,190745180,14130,14130,14130,14130,0
|
|
20250416,113300,190745180,14130,14130,14130,14130,0
|
|
20250416,113200,190745180,14130,14130,14130,14130,54
|
|
20250416,113100,189982160,14140,14140,14140,14140,5
|
|
20250416,113000,189911460,14140,14140,14140,14140,1
|
|
20250416,112900,189897320,14140,14140,14140,14140,0
|
|
20250416,112800,189897320,14140,14140,14140,14140,0
|
|
20250416,112700,189897320,14140,14130,14140,14130,47
|
|
20250416,112600,189232750,14130,14130,14130,14130,1
|
|
20250416,112500,189218620,14130,14130,14130,14130,0
|
|
20250416,112400,189218620,14130,14130,14130,14130,192
|
|
20250416,112300,186505660,14140,14140,14140,14140,0
|
|
20250416,112200,186505660,14140,14140,14150,14140,20
|
|
20250416,112100,186222850,14140,14140,14140,14140,113
|
|
20250416,112000,184625030,14140,14150,14150,14140,140
|
|
20250416,111900,182645030,14160,14160,14160,14160,6
|
|
20250416,111800,182560070,14160,14160,14160,14160,0
|
|
20250416,111700,182560070,14160,14160,14160,14150,13
|
|
20250416,111600,182376090,14150,14150,14150,14150,14
|
|
20250416,111500,182177990,14150,14150,14150,14150,0
|
|
20250416,111400,182177990,14150,14150,14150,14150,2
|
|
20250416,111300,182149690,14150,14150,14150,14150,1
|
|
20250416,111200,182135540,14140,14140,14140,14140,301
|
|
20250416,111100,177879400,14140,14140,14140,14140,0
|
|
20250416,111000,177879400,14140,14140,14140,14140,5
|
|
20250416,110900,177808700,14130,14130,14130,14130,137
|
|
20250416,110800,175872890,14140,14140,14140,14140,0
|
|
20250416,110700,175872890,14140,14140,14140,14140,1
|
|
20250416,110600,175858750,14140,14140,14140,14140,1
|
|
20250416,110500,175844610,14140,14140,14140,14140,1
|
|
20250416,110400,175830470,14140,14140,14140,14140,11
|
|
20250416,110300,175674930,14130,14130,14130,14130,49
|
|
20250416,110200,174982560,14140,14140,14140,14140,1
|
|
20250416,110100,174968420,14150,14150,14150,14150,0
|
|
20250416,110000,174968420,14150,14150,14150,14150,2
|
|
20250416,105900,174940120,14150,14140,14150,14130,180
|
|
20250416,105800,172396120,14150,14150,14150,14150,1
|
|
20250416,105700,172381970,14150,14150,14150,14150,5
|
|
20250416,105600,172311220,14160,14160,14160,14160,70
|
|
20250416,105500,171320020,14160,14150,14160,14150,42
|
|
20250416,105400,170725310,14140,14150,14150,14140,315
|
|
20250416,105300,166268300,14160,14160,14160,14160,0
|
|
20250416,105200,166268300,14160,14150,14160,14150,20
|
|
20250416,105100,165985200,14150,14150,14150,14150,1
|
|
20250416,105000,165971050,14160,14160,14160,14160,4
|
|
20250416,104900,165914410,14160,14160,14160,14160,77
|
|
20250416,104800,164824090,14150,14150,14150,14150,0
|
|
20250416,104700,164824090,14150,14160,14160,14150,232
|
|
20250416,104600,161540370,14160,14160,14160,14160,100
|
|
20250416,104500,160124370,14170,14170,14170,14170,12
|
|
20250416,104400,159954330,14180,14180,14180,14180,0
|
|
20250416,104300,159954330,14180,14180,14180,14180,15
|
|
20250416,104200,159741630,14170,14190,14190,14170,99
|
|
20250416,104100,158338760,14180,14180,14180,14180,23
|
|
20250416,104000,158012620,14180,14180,14180,14180,41
|
|
20250416,103900,157431240,14190,14190,14190,14190,26
|
|
20250416,103800,157062300,14190,14190,14190,14190,0
|
|
20250416,103700,157062300,14190,14190,14190,14190,3
|
|
20250416,103600,157019730,14190,14190,14190,14190,20
|
|
20250416,103500,156735930,14190,14190,14190,14190,25
|
|
20250416,103400,156381180,14190,14190,14190,14190,0
|
|
20250416,103300,156381180,14190,14190,14190,14190,0
|
|
20250416,103200,156381180,14190,14180,14190,14180,13
|
|
20250416,103100,156196810,14180,14170,14180,14170,223
|
|
20250416,103000,153035110,14170,14170,14170,14170,43
|
|
20250416,102900,152425800,14170,14180,14180,14170,17
|
|
20250416,102800,152184860,14170,14170,14170,14170,113
|
|
20250416,102700,150583650,14170,14170,14170,14170,56
|
|
20250416,102600,149790130,14170,14170,14170,14170,0
|
|
20250416,102500,149790130,14170,14170,14170,14170,1
|
|
20250416,102400,149775960,14170,14170,14170,14170,0
|
|
20250416,102300,149775960,14170,14170,14170,14170,2
|
|
20250416,102200,149747620,14160,14160,14160,14160,0
|
|
20250416,102100,149747620,14160,14180,14180,14160,97
|
|
20250416,102000,148373920,14180,14180,14180,14180,1
|
|
20250416,101900,148359740,14180,14180,14180,14180,11
|
|
20250416,101800,148203760,14200,14180,14200,14170,369
|
|
20250416,101700,142974760,14170,14170,14170,14170,0
|
|
20250416,101600,142974760,14170,14190,14190,14170,100
|
|
20250416,101500,141556440,14200,14200,14200,14200,3
|
|
20250416,101400,141513840,14200,14200,14200,14200,0
|
|
20250416,101300,141513840,14200,14200,14200,14200,19
|
|
20250416,101200,141244040,14200,14200,14200,14200,0
|
|
20250416,101100,141244040,14200,14200,14200,14200,0
|
|
20250416,101000,141244040,14200,14200,14200,14200,98
|
|
20250416,100900,139852440,14160,14170,14180,14160,30
|
|
20250416,100800,139427110,14160,14190,14190,14160,169
|
|
20250416,100700,137031830,14250,14250,14250,14250,0
|
|
20250416,100600,137031830,14250,14250,14250,14250,2
|
|
20250416,100500,137003330,14180,14180,14180,14180,58
|
|
20250416,100400,136180890,14180,14180,14180,14180,2
|
|
20250416,100300,136152530,14260,14260,14260,14260,20
|
|
20250416,100200,135867330,14260,14190,14260,14190,5
|
|
20250416,100100,135796310,14170,14170,14170,14170,0
|
|
20250416,100000,135796310,14170,14170,14170,14170,40
|
|
20250416,095900,135229510,14170,14160,14170,14160,9
|
|
20250416,095800,135102000,14150,14160,14160,14150,20
|
|
20250416,095700,134818850,14170,14170,14170,14170,0
|
|
20250416,095600,134818850,14170,14160,14170,14160,227
|
|
20250416,095500,131603260,14190,14190,14190,14190,5
|
|
20250416,095400,131532310,14170,14200,14200,14170,122
|
|
20250416,095300,129801740,14200,14200,14200,14200,7
|
|
20250416,095200,129702340,14190,14190,14190,14180,24
|
|
20250416,095100,129361790,14190,14190,14190,14190,0
|
|
20250416,095000,129361790,14190,14200,14200,14190,7
|
|
20250416,094900,129262450,14210,14250,14250,14210,5
|
|
20250416,094800,129191300,14260,14200,14260,14200,2
|
|
20250416,094700,129162840,14170,14180,14180,14170,50
|
|
20250416,094600,128454300,14340,14340,14340,14340,2
|
|
20250416,094500,128425620,14360,14360,14360,14360,1
|
|
20250416,094400,128411260,14360,14170,14360,14170,153
|
|
20250416,094300,126242150,14170,14150,14170,14150,276
|
|
20250416,094200,122335590,14140,14140,14140,14140,0
|
|
20250416,094100,122335590,14140,14130,14140,14130,168
|
|
20250416,094000,119961140,14120,14120,14120,14120,68
|
|
20250416,093900,119000980,14120,14120,14120,14120,92
|
|
20250416,093800,117701940,14130,14130,14130,14130,455
|
|
20250416,093700,111272790,14140,14160,14160,14140,207
|
|
20250416,093600,108345750,14150,14150,14160,14150,63
|
|
20250416,093500,107454270,14170,14160,14170,14150,1547
|
|
20250416,093400,85548380,14180,14170,14180,14170,1118
|
|
20250416,093300,69706200,14190,14180,14190,14180,46
|
|
20250416,093200,69053750,14170,14170,14170,14170,0
|
|
20250416,093100,69053750,14170,14170,14170,14170,1
|
|
20250416,093000,69039580,14180,14180,14180,14180,23
|
|
20250416,092900,68713440,14180,14180,14180,14180,138
|
|
20250416,092800,66756600,14170,14170,14170,14170,3
|
|
20250416,092700,66714090,14170,14160,14170,14160,67
|
|
20250416,092600,65764840,14180,14160,14180,14160,319
|
|
20250416,092500,61245640,14160,14150,14160,14150,99
|
|
20250416,092400,59844600,14160,14160,14160,14160,10
|
|
20250416,092300,59703000,14150,14180,14180,14150,267
|
|
20250416,092200,55920400,14180,14180,14180,14180,0
|
|
20250416,092100,55920400,14180,14180,14180,14180,56
|
|
20250416,092000,55126320,14190,14190,14190,14190,120
|
|
20250416,091900,53423520,14180,14170,14180,14170,289
|
|
20250416,091800,49326400,14180,14170,14180,14170,28
|
|
20250416,091700,48929630,14180,14180,14180,14180,3
|
|
20250416,091600,48887090,14180,14200,14200,14140,235
|
|
20250416,091500,45559230,14190,14190,14190,14190,3
|
|
20250416,091400,45516660,14190,14240,14240,14190,61
|
|
20250416,091300,44650960,14200,14200,14200,14200,63
|
|
20250416,091200,43756360,14200,14230,14230,14200,751
|
|
20250416,091100,33083810,14240,14240,14240,14240,0
|
|
20250416,091000,33083810,14240,14230,14240,14230,24
|
|
20250416,090900,32742280,14240,14280,14280,14240,17
|
|
20250416,090800,32499980,14280,14280,14280,14280,123
|
|
20250416,090700,30743540,14290,14300,14330,14290,82
|
|
20250416,090600,29570900,14290,14240,14290,14240,166
|
|
20250416,090500,27202790,14240,14260,14260,14230,187
|
|
20250416,090400,24540390,14260,14300,14300,14260,186
|
|
20250416,090300,21885510,14340,14300,14340,14290,293
|
|
20250416,090200,17691130,14340,14410,14410,14300,427
|
|
20250416,090100,11572860,14450,14460,14460,14400,108
|
|
20250416,090000,10012500,14450,14490,14490,14340,692
|