653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,195000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,194900,2814996390,6620,6620,6620,6620,0
|
|
20250409,194800,2814996390,6620,6620,6620,6620,0
|
|
20250409,194700,2814996390,6620,6620,6620,6620,0
|
|
20250409,194600,2814996390,6620,6620,6620,6620,0
|
|
20250409,194500,2814996390,6620,6620,6620,6620,0
|
|
20250409,194400,2814996390,6620,6620,6620,6620,0
|
|
20250409,194300,2814996390,6620,6620,6620,6620,0
|
|
20250409,194200,2814996390,6620,6620,6620,6620,0
|
|
20250409,194100,2814996390,6620,6620,6620,6620,0
|
|
20250409,194000,2814996390,6620,6620,6620,6620,0
|
|
20250409,193900,2814996390,6620,6620,6620,6620,0
|
|
20250409,193800,2814996390,6620,6620,6620,6620,0
|
|
20250409,193700,2814996390,6620,6620,6620,6620,0
|
|
20250409,193600,2814996390,6620,6620,6620,6620,0
|
|
20250409,193500,2814996390,6620,6620,6620,6620,0
|
|
20250409,193400,2814996390,6620,6620,6620,6620,0
|
|
20250409,193300,2814996390,6620,6620,6620,6620,0
|
|
20250409,193200,2814996390,6620,6620,6620,6620,0
|
|
20250409,193100,2814996390,6620,6620,6620,6620,0
|
|
20250409,193000,2814996390,6620,6620,6620,6620,0
|
|
20250409,192900,2814996390,6620,6620,6620,6620,0
|
|
20250409,192800,2814996390,6620,6620,6620,6620,0
|
|
20250409,192700,2814996390,6620,6620,6620,6620,0
|
|
20250409,192600,2814996390,6620,6620,6620,6620,0
|
|
20250409,192500,2814996390,6620,6620,6620,6620,0
|
|
20250409,192400,2814996390,6620,6620,6620,6620,0
|
|
20250409,192300,2814996390,6620,6620,6620,6620,0
|
|
20250409,192200,2814996390,6620,6620,6620,6620,0
|
|
20250409,192100,2814996390,6620,6620,6620,6620,0
|
|
20250409,192000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,191900,2814996390,6620,6620,6620,6620,0
|
|
20250409,191800,2814996390,6620,6620,6620,6620,0
|
|
20250409,191700,2814996390,6620,6620,6620,6620,0
|
|
20250409,191600,2814996390,6620,6620,6620,6620,0
|
|
20250409,191500,2814996390,6620,6620,6620,6620,0
|
|
20250409,191400,2814996390,6620,6620,6620,6620,0
|
|
20250409,191300,2814996390,6620,6620,6620,6620,0
|
|
20250409,191200,2814996390,6620,6620,6620,6620,0
|
|
20250409,191100,2814996390,6620,6620,6620,6620,0
|
|
20250409,191000,2814996390,6620,6620,6620,6620,0
|
|
20250409,190900,2814996390,6620,6620,6620,6620,0
|
|
20250409,190800,2814996390,6620,6620,6620,6620,0
|
|
20250409,190700,2814996390,6620,6620,6620,6620,0
|
|
20250409,190600,2814996390,6620,6620,6620,6620,0
|
|
20250409,190500,2814996390,6620,6620,6620,6620,0
|
|
20250409,190400,2814996390,6620,6620,6620,6620,0
|
|
20250409,190300,2814996390,6620,6620,6620,6620,0
|
|
20250409,190200,2814996390,6620,6620,6620,6620,0
|
|
20250409,190100,2814996390,6620,6620,6620,6620,0
|
|
20250409,190000,2814996390,6620,6620,6620,6620,0
|
|
20250409,185900,2814996390,6620,6620,6620,6620,0
|
|
20250409,185800,2814996390,6620,6620,6620,6620,0
|
|
20250409,185700,2814996390,6620,6620,6620,6620,0
|
|
20250409,185600,2814996390,6620,6620,6620,6620,0
|
|
20250409,185500,2814996390,6620,6620,6620,6620,0
|
|
20250409,185400,2814996390,6620,6620,6620,6620,0
|
|
20250409,185300,2814996390,6620,6620,6620,6620,0
|
|
20250409,185200,2814996390,6620,6620,6620,6620,0
|
|
20250409,185100,2814996390,6620,6620,6620,6620,0
|
|
20250409,185000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,184900,2814996390,6620,6620,6620,6620,0
|
|
20250409,184800,2814996390,6620,6620,6620,6620,0
|
|
20250409,184700,2814996390,6620,6620,6620,6620,0
|
|
20250409,184600,2814996390,6620,6620,6620,6620,0
|
|
20250409,184500,2814996390,6620,6620,6620,6620,0
|
|
20250409,184400,2814996390,6620,6620,6620,6620,0
|
|
20250409,184300,2814996390,6620,6620,6620,6620,0
|
|
20250409,184200,2814996390,6620,6620,6620,6620,0
|
|
20250409,184100,2814996390,6620,6620,6620,6620,0
|
|
20250409,184000,2814996390,6620,6620,6620,6620,0
|
|
20250409,183900,2814996390,6620,6620,6620,6620,0
|
|
20250409,183800,2814996390,6620,6620,6620,6620,0
|
|
20250409,183700,2814996390,6620,6620,6620,6620,0
|
|
20250409,183600,2814996390,6620,6620,6620,6620,0
|
|
20250409,183500,2814996390,6620,6620,6620,6620,0
|
|
20250409,183400,2814996390,6620,6620,6620,6620,0
|
|
20250409,183300,2814996390,6620,6620,6620,6620,0
|
|
20250409,183200,2814996390,6620,6620,6620,6620,0
|
|
20250409,183100,2814996390,6620,6620,6620,6620,0
|
|
20250409,183000,2814996390,6620,6620,6620,6620,0
|
|
20250409,182900,2814996390,6620,6620,6620,6620,0
|
|
20250409,182800,2814996390,6620,6620,6620,6620,0
|
|
20250409,182700,2814996390,6620,6620,6620,6620,0
|
|
20250409,182600,2814996390,6620,6620,6620,6620,0
|
|
20250409,182500,2814996390,6620,6620,6620,6620,0
|
|
20250409,182400,2814996390,6620,6620,6620,6620,0
|
|
20250409,182300,2814996390,6620,6620,6620,6620,0
|
|
20250409,182200,2814996390,6620,6620,6620,6620,0
|
|
20250409,182100,2814996390,6620,6620,6620,6620,0
|
|
20250409,182000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,181900,2814996390,6620,6620,6620,6620,0
|
|
20250409,181800,2814996390,6620,6620,6620,6620,0
|
|
20250409,181700,2814996390,6620,6620,6620,6620,0
|
|
20250409,181600,2814996390,6620,6620,6620,6620,0
|
|
20250409,181500,2814996390,6620,6620,6620,6620,0
|
|
20250409,181400,2814996390,6620,6620,6620,6620,0
|
|
20250409,181300,2814996390,6620,6620,6620,6620,0
|
|
20250409,181200,2814996390,6620,6620,6620,6620,0
|
|
20250409,181100,2814996390,6620,6620,6620,6620,0
|
|
20250409,181000,2814996390,6620,6620,6620,6620,0
|
|
20250409,180900,2814996390,6620,6620,6620,6620,0
|
|
20250409,180800,2814996390,6620,6620,6620,6620,0
|
|
20250409,180700,2814996390,6620,6620,6620,6620,0
|
|
20250409,180600,2814996390,6620,6620,6620,6620,0
|
|
20250409,180500,2814996390,6620,6620,6620,6620,0
|
|
20250409,180400,2814996390,6620,6620,6620,6620,0
|
|
20250409,180300,2814996390,6620,6620,6620,6620,0
|
|
20250409,180200,2814996390,6620,6620,6620,6620,0
|
|
20250409,180100,2814996390,6620,6620,6620,6620,0
|
|
20250409,180000,2814996390,6620,6620,6620,6620,0
|
|
20250409,175900,2814996390,6620,6620,6620,6620,0
|
|
20250409,175800,2814996390,6620,6620,6620,6620,0
|
|
20250409,175700,2814996390,6620,6620,6620,6620,0
|
|
20250409,175600,2814996390,6620,6620,6620,6620,0
|
|
20250409,175500,2814996390,6620,6620,6620,6620,0
|
|
20250409,175400,2814996390,6620,6620,6620,6620,0
|
|
20250409,175300,2814996390,6620,6620,6620,6620,0
|
|
20250409,175200,2814996390,6620,6620,6620,6620,0
|
|
20250409,175100,2814996390,6620,6620,6620,6620,0
|
|
20250409,175000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,174900,2814996390,6620,6620,6620,6620,0
|
|
20250409,174800,2814996390,6620,6620,6620,6620,0
|
|
20250409,174700,2814996390,6620,6620,6620,6620,0
|
|
20250409,174600,2814996390,6620,6620,6620,6620,0
|
|
20250409,174500,2814996390,6620,6620,6620,6620,0
|
|
20250409,174400,2814996390,6620,6620,6620,6620,0
|
|
20250409,174300,2814996390,6620,6620,6620,6620,0
|
|
20250409,174200,2814996390,6620,6620,6620,6620,0
|
|
20250409,174100,2814996390,6620,6620,6620,6620,0
|
|
20250409,174000,2814996390,6620,6620,6620,6620,0
|
|
20250409,173900,2814996390,6620,6620,6620,6620,0
|
|
20250409,173800,2814996390,6620,6620,6620,6620,0
|
|
20250409,173700,2814996390,6620,6620,6620,6620,0
|
|
20250409,173600,2814996390,6620,6620,6620,6620,0
|
|
20250409,173500,2814996390,6620,6620,6620,6620,0
|
|
20250409,173400,2814996390,6620,6620,6620,6620,0
|
|
20250409,173300,2814996390,6620,6620,6620,6620,0
|
|
20250409,173200,2814996390,6620,6620,6620,6620,0
|
|
20250409,173100,2814996390,6620,6620,6620,6620,0
|
|
20250409,173000,2814996390,6620,6620,6620,6620,0
|
|
20250409,172900,2814996390,6620,6620,6620,6620,0
|
|
20250409,172800,2814996390,6620,6620,6620,6620,0
|
|
20250409,172700,2814996390,6620,6620,6620,6620,0
|
|
20250409,172600,2814996390,6620,6620,6620,6620,0
|
|
20250409,172500,2814996390,6620,6620,6620,6620,0
|
|
20250409,172400,2814996390,6620,6620,6620,6620,0
|
|
20250409,172300,2814996390,6620,6620,6620,6620,0
|
|
20250409,172200,2814996390,6620,6620,6620,6620,0
|
|
20250409,172100,2814996390,6620,6620,6620,6620,0
|
|
20250409,172000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,171900,2814996390,6620,6620,6620,6620,0
|
|
20250409,171800,2814996390,6620,6620,6620,6620,0
|
|
20250409,171700,2814996390,6620,6620,6620,6620,0
|
|
20250409,171600,2814996390,6620,6620,6620,6620,0
|
|
20250409,171500,2814996390,6620,6620,6620,6620,0
|
|
20250409,171400,2814996390,6620,6620,6620,6620,0
|
|
20250409,171300,2814996390,6620,6620,6620,6620,0
|
|
20250409,171200,2814996390,6620,6620,6620,6620,0
|
|
20250409,171100,2814996390,6620,6620,6620,6620,0
|
|
20250409,171000,2814996390,6620,6620,6620,6620,0
|
|
20250409,170900,2814996390,6620,6620,6620,6620,0
|
|
20250409,170800,2814996390,6620,6620,6620,6620,0
|
|
20250409,170700,2814996390,6620,6620,6620,6620,0
|
|
20250409,170600,2814996390,6620,6620,6620,6620,0
|
|
20250409,170500,2814996390,6620,6620,6620,6620,0
|
|
20250409,170400,2814996390,6620,6620,6620,6620,0
|
|
20250409,170300,2814996390,6620,6620,6620,6620,0
|
|
20250409,170200,2814996390,6620,6620,6620,6620,0
|
|
20250409,170100,2814996390,6620,6620,6620,6620,0
|
|
20250409,170000,2814996390,6620,6620,6620,6620,0
|
|
20250409,165900,2814996390,6620,6620,6620,6620,0
|
|
20250409,165800,2814996390,6620,6620,6620,6620,0
|
|
20250409,165700,2814996390,6620,6620,6620,6620,0
|
|
20250409,165600,2814996390,6620,6620,6620,6620,0
|
|
20250409,165500,2814996390,6620,6620,6620,6620,0
|
|
20250409,165400,2814996390,6620,6620,6620,6620,0
|
|
20250409,165300,2814996390,6620,6620,6620,6620,0
|
|
20250409,165200,2814996390,6620,6620,6620,6620,0
|
|
20250409,165100,2814996390,6620,6620,6620,6620,0
|
|
20250409,165000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,164900,2814996390,6620,6620,6620,6620,0
|
|
20250409,164800,2814996390,6620,6620,6620,6620,0
|
|
20250409,164700,2814996390,6620,6620,6620,6620,0
|
|
20250409,164600,2814996390,6620,6620,6620,6620,0
|
|
20250409,164500,2814996390,6620,6620,6620,6620,0
|
|
20250409,164400,2814996390,6620,6620,6620,6620,0
|
|
20250409,164300,2814996390,6620,6620,6620,6620,0
|
|
20250409,164200,2814996390,6620,6620,6620,6620,0
|
|
20250409,164100,2814996390,6620,6620,6620,6620,0
|
|
20250409,164000,2814996390,6620,6620,6620,6620,0
|
|
20250409,163900,2814996390,6620,6620,6620,6620,0
|
|
20250409,163800,2814996390,6620,6620,6620,6620,0
|
|
20250409,163700,2814996390,6620,6620,6620,6620,0
|
|
20250409,163600,2814996390,6620,6620,6620,6620,0
|
|
20250409,163500,2814996390,6620,6620,6620,6620,0
|
|
20250409,163400,2814996390,6620,6620,6620,6620,0
|
|
20250409,163300,2814996390,6620,6620,6620,6620,0
|
|
20250409,163200,2814996390,6620,6620,6620,6620,0
|
|
20250409,163100,2814996390,6620,6620,6620,6620,0
|
|
20250409,163000,2814996390,6620,6620,6620,6620,0
|
|
20250409,162900,2814996390,6620,6620,6620,6620,0
|
|
20250409,162800,2814996390,6620,6620,6620,6620,0
|
|
20250409,162700,2814996390,6620,6620,6620,6620,0
|
|
20250409,162600,2814996390,6620,6620,6620,6620,0
|
|
20250409,162500,2814996390,6620,6620,6620,6620,0
|
|
20250409,162400,2814996390,6620,6620,6620,6620,0
|
|
20250409,162300,2814996390,6620,6620,6620,6620,0
|
|
20250409,162200,2814996390,6620,6620,6620,6620,0
|
|
20250409,162100,2814996390,6620,6620,6620,6620,0
|
|
20250409,162000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,161900,2814996390,6620,6620,6620,6620,0
|
|
20250409,161800,2814996390,6620,6620,6620,6620,0
|
|
20250409,161700,2814996390,6620,6620,6620,6620,0
|
|
20250409,161600,2814996390,6620,6620,6620,6620,0
|
|
20250409,161500,2814996390,6620,6620,6620,6620,0
|
|
20250409,161400,2814996390,6620,6620,6620,6620,0
|
|
20250409,161300,2814996390,6620,6620,6620,6620,0
|
|
20250409,161200,2814996390,6620,6620,6620,6620,0
|
|
20250409,161100,2814996390,6620,6620,6620,6620,0
|
|
20250409,161000,2814996390,6620,6620,6620,6620,0
|
|
20250409,160900,2814996390,6620,6620,6620,6620,0
|
|
20250409,160800,2814996390,6620,6620,6620,6620,0
|
|
20250409,160700,2814996390,6620,6620,6620,6620,0
|
|
20250409,160600,2814996390,6620,6620,6620,6620,0
|
|
20250409,160500,2814996390,6620,6620,6620,6620,0
|
|
20250409,160400,2814996390,6620,6620,6620,6620,0
|
|
20250409,160300,2814996390,6620,6620,6620,6620,0
|
|
20250409,160200,2814996390,6620,6620,6620,6620,0
|
|
20250409,160100,2814996390,6620,6620,6620,6620,0
|
|
20250409,160000,2814996390,6620,6620,6620,6620,0
|
|
20250409,155900,2814996390,6620,6620,6620,6620,0
|
|
20250409,155800,2814996390,6620,6620,6620,6620,0
|
|
20250409,155700,2814996390,6620,6620,6620,6620,0
|
|
20250409,155600,2814996390,6620,6620,6620,6620,0
|
|
20250409,155500,2814996390,6620,6620,6620,6620,0
|
|
20250409,155400,2814996390,6620,6620,6620,6620,0
|
|
20250409,155300,2814996390,6620,6620,6620,6620,0
|
|
20250409,155200,2814996390,6620,6620,6620,6620,0
|
|
20250409,155100,2814996390,6620,6620,6620,6620,0
|
|
20250409,155000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,154900,2814996390,6620,6620,6620,6620,0
|
|
20250409,154800,2814996390,6620,6620,6620,6620,0
|
|
20250409,154700,2814996390,6620,6620,6620,6620,0
|
|
20250409,154600,2814996390,6620,6620,6620,6620,0
|
|
20250409,154500,2814996390,6620,6620,6620,6620,0
|
|
20250409,154400,2814996390,6620,6620,6620,6620,0
|
|
20250409,154300,2814996390,6620,6620,6620,6620,0
|
|
20250409,154200,2814996390,6620,6620,6620,6620,0
|
|
20250409,154100,2814996390,6620,6620,6620,6620,0
|
|
20250409,154000,2814996390,6620,6620,6620,6620,0
|
|
20250409,153900,2814996390,6620,6620,6620,6620,0
|
|
20250409,153800,2814996390,6620,6620,6620,6620,0
|
|
20250409,153700,2814996390,6620,6620,6620,6620,0
|
|
20250409,153600,2814996390,6620,6620,6620,6620,0
|
|
20250409,153500,2814996390,6620,6620,6620,6620,0
|
|
20250409,153400,2814996390,6620,6620,6620,6620,0
|
|
20250409,153300,2814996390,6620,6620,6620,6620,0
|
|
20250409,153200,2814996390,6620,6620,6620,6620,0
|
|
20250409,153100,2814996390,6620,6620,6620,6620,0
|
|
20250409,153000,2814996390,6620,6620,6620,6620,5165
|
|
20250409,152900,2780804090,6620,6620,6620,6620,0
|
|
20250409,152800,2780804090,6620,6620,6620,6620,0
|
|
20250409,152700,2780804090,6620,6620,6620,6620,0
|
|
20250409,152600,2780804090,6620,6620,6620,6620,0
|
|
20250409,152500,2780804090,6620,6620,6620,6620,0
|
|
20250409,152400,2780804090,6620,6620,6620,6620,0
|
|
20250409,152300,2780804090,6620,6620,6620,6620,0
|
|
20250409,152200,2780804090,6620,6620,6620,6620,0
|
|
20250409,152100,2780804090,6620,6620,6620,6620,0
|
|
20250409,152000,2780804090,6620,6620,6620,6620,0
|
|
20250409,151900,2780804090,6620,6620,6630,6600,1302
|
|
20250409,151800,2772190920,6620,6620,6620,6610,736
|
|
20250409,151700,2767318800,6630,6630,6630,6620,1138
|
|
20250409,151600,2759775500,6630,6610,6630,6610,2704
|
|
20250409,151500,2741851050,6630,6610,6630,6610,3791
|
|
20250409,151400,2716747540,6610,6600,6620,6600,1752
|
|
20250409,151300,2705161860,6610,6610,6620,6590,3169
|
|
20250409,151200,2684212000,6610,6600,6610,6590,3526
|
|
20250409,151100,2660935700,6590,6600,6600,6580,1194
|
|
20250409,151000,2653059050,6600,6580,6600,6580,1384
|
|
20250409,150900,2643934860,6580,6580,6600,6580,1190
|
|
20250409,150800,2636084670,6590,6570,6590,6570,1033
|
|
20250409,150700,2629278030,6590,6570,6590,6570,3106
|
|
20250409,150600,2608843190,6570,6570,6580,6570,1067
|
|
20250409,150500,2601823320,6570,6590,6590,6570,1456
|
|
20250409,150400,2592240550,6600,6590,6600,6580,1638
|
|
20250409,150300,2581445200,6580,6590,6610,6580,1218
|
|
20250409,150200,2573410980,6590,6580,6600,6570,1241
|
|
20250409,150100,2565233040,6580,6580,6590,6580,959
|
|
20250409,150000,2558918720,6580,6580,6600,6570,1580
|
|
20250409,145900,2548515760,6580,6600,6600,6570,1426
|
|
20250409,145800,2539120750,6600,6600,6600,6580,1289
|
|
20250409,145700,2530626140,6590,6580,6590,6570,2354
|
|
20250409,145600,2515137920,6560,6560,6570,6550,1842
|
|
20250409,145500,2503056530,6570,6570,6580,6560,1428
|
|
20250409,145400,2493677370,6570,6580,6580,6560,1761
|
|
20250409,145300,2482106290,6580,6580,6580,6560,2669
|
|
20250409,145200,2464573660,6580,6570,6580,6570,1166
|
|
20250409,145100,2456906430,6580,6600,6600,6540,21189
|
|
20250409,145000,2318021270,6600,6590,6600,6590,1360
|
|
20250409,144900,2309050590,6590,6590,6600,6590,1554
|
|
20250409,144800,2298805730,6590,6590,6610,6590,1744
|
|
20250409,144700,2287302340,6590,6590,6600,6590,1083
|
|
20250409,144600,2280160770,6590,6590,6600,6580,4570
|
|
20250409,144500,2250043090,6590,6580,6590,6580,973
|
|
20250409,144400,2243633140,6580,6580,6580,6570,1962
|
|
20250409,144300,2230727570,6580,6570,6580,6570,1343
|
|
20250409,144200,2221890720,6570,6580,6580,6560,1785
|
|
20250409,144100,2210159720,6580,6560,6580,6550,3803
|
|
20250409,144000,2185200330,6550,6530,6570,6530,1853
|
|
20250409,143900,2173058060,6540,6520,6540,6520,1944
|
|
20250409,143800,2160371300,6520,6510,6520,6510,328
|
|
20250409,143700,2158232750,6510,6530,6530,6510,516
|
|
20250409,143600,2154869850,6530,6530,6530,6530,50
|
|
20250409,143500,2154543350,6530,6530,6530,6530,0
|
|
20250409,143400,2154543350,6530,6530,6530,6530,193
|
|
20250409,143300,2153283060,6530,6510,6530,6500,6145
|
|
20250409,143200,2113247910,6510,6510,6510,6510,1
|
|
20250409,143100,2113241400,6520,6530,6530,6510,3508
|
|
20250409,143000,2090370580,6530,6530,6530,6530,30
|
|
20250409,142900,2090174680,6530,6540,6540,6520,653
|
|
20250409,142800,2085910440,6540,6540,6540,6540,65
|
|
20250409,142700,2085485340,6540,6540,6540,6530,48
|
|
20250409,142600,2085171430,6550,6550,6550,6540,667
|
|
20250409,142500,2080808590,6550,6560,6560,6540,267
|
|
20250409,142400,2079059590,6560,6550,6560,6550,76
|
|
20250409,142300,2078561490,6550,6550,6550,6550,46
|
|
20250409,142200,2078260190,6550,6540,6550,6540,1015
|
|
20250409,142100,2071621940,6540,6540,6540,6540,1164
|
|
20250409,142000,2064009380,6530,6530,6530,6530,2679
|
|
20250409,141900,2046515510,6530,6540,6550,6530,6291
|
|
20250409,141800,2005414730,6540,6540,6540,6540,0
|
|
20250409,141700,2005414730,6540,6540,6540,6540,1354
|
|
20250409,141600,1996559570,6550,6550,6560,6550,1503
|
|
20250409,141500,1986714910,6560,6550,6560,6550,120
|
|
20250409,141400,1985928180,6550,6550,6550,6550,38
|
|
20250409,141300,1985679280,6550,6550,6550,6550,25
|
|
20250409,141200,1985515530,6550,6550,6550,6550,34
|
|
20250409,141100,1985292830,6550,6550,6550,6540,406
|
|
20250409,141000,1982633550,6540,6540,6540,6540,26
|
|
20250409,140900,1982463510,6550,6550,6550,6550,300
|
|
20250409,140800,1980498510,6540,6540,6540,6540,0
|
|
20250409,140700,1980498510,6540,6540,6540,6540,3198
|
|
20250409,140600,1959583590,6560,6560,6560,6560,123
|
|
20250409,140500,1958776710,6550,6560,6560,6550,1453
|
|
20250409,140400,1949257320,6560,6560,6560,6560,72
|
|
20250409,140300,1948785000,6550,6550,6550,6550,100
|
|
20250409,140200,1948130000,6550,6550,6550,6550,63
|
|
20250409,140100,1947717350,6550,6550,6550,6550,3
|
|
20250409,140000,1947697700,6550,6550,6550,6550,126
|
|
20250409,135900,1946872400,6560,6560,6560,6560,0
|
|
20250409,135800,1946872400,6560,6560,6560,6560,0
|
|
20250409,135700,1946872400,6560,6550,6560,6550,226
|
|
20250409,135600,1945390470,6550,6550,6550,6550,477
|
|
20250409,135500,1942266120,6560,6560,6560,6560,1139
|
|
20250409,135400,1934794280,6560,6560,6560,6560,664
|
|
20250409,135300,1930438440,6570,6560,6570,6560,769
|
|
20250409,135200,1925391800,6560,6560,6560,6560,590
|
|
20250409,135100,1921521400,6570,6570,6570,6570,111
|
|
20250409,135000,1920792130,6570,6570,6570,6570,81
|
|
20250409,134900,1920259960,6570,6580,6590,6570,552
|
|
20250409,134800,1916630840,6580,6580,6580,6580,4
|
|
20250409,134700,1916604520,6580,6580,6580,6580,0
|
|
20250409,134600,1916604520,6580,6560,6580,6560,128
|
|
20250409,134500,1915763100,6560,6550,6560,6550,393
|
|
20250409,134400,1913187610,6550,6550,6550,6550,601
|
|
20250409,134300,1909251060,6540,6540,6540,6540,0
|
|
20250409,134200,1909251060,6540,6550,6550,6540,75
|
|
20250409,134100,1908760550,6560,6560,6560,6560,0
|
|
20250409,134000,1908760550,6560,6560,6560,6560,0
|
|
20250409,133900,1908760550,6560,6560,6560,6560,1001
|
|
20250409,133800,1902193990,6550,6550,6550,6550,424
|
|
20250409,133700,1899416790,6560,6560,6560,6560,403
|
|
20250409,133600,1896773110,6570,6570,6570,6570,1
|
|
20250409,133500,1896766540,6570,6570,6570,6560,654
|
|
20250409,133400,1892470390,6560,6560,6560,6560,153
|
|
20250409,133300,1891466710,6570,6550,6570,6550,70
|
|
20250409,133200,1891007540,6550,6590,6590,6540,19166
|
|
20250409,133100,1765210340,6590,6600,6600,6590,7
|
|
20250409,133000,1765164180,6600,6600,6600,6600,0
|
|
20250409,132900,1765164180,6600,6600,6600,6600,1
|
|
20250409,132800,1765157580,6590,6590,6590,6590,41
|
|
20250409,132700,1764887390,6590,6600,6600,6580,306
|
|
20250409,132600,1762870750,6600,6600,6600,6600,3073
|
|
20250409,132500,1742588950,6610,6620,6620,6610,1038
|
|
20250409,132400,1735727760,6610,6610,6610,6610,585
|
|
20250409,132300,1731860910,6610,6630,6630,6600,51183
|
|
20250409,132200,1393929230,6630,6620,6630,6620,99
|
|
20250409,132100,1393273840,6640,6640,6640,6640,1
|
|
20250409,132000,1393267200,6640,6640,6640,6640,0
|
|
20250409,131900,1393267200,6640,6640,6640,6640,196
|
|
20250409,131800,1391965760,6630,6640,6640,6630,409
|
|
20250409,131700,1389254080,6640,6640,6640,6640,1
|
|
20250409,131600,1389247440,6640,6640,6640,6640,149
|
|
20250409,131500,1388258080,6630,6630,6630,6630,54
|
|
20250409,131400,1387900060,6630,6630,6630,6630,178
|
|
20250409,131300,1386719920,6610,6610,6610,6600,3996
|
|
20250409,131200,1360341750,6610,6590,6610,6590,1863
|
|
20250409,131100,1348052770,6600,6600,6600,6600,0
|
|
20250409,131000,1348052770,6600,6600,6600,6600,0
|
|
20250409,130900,1348052770,6600,6600,6600,6600,16
|
|
20250409,130800,1347947170,6590,6590,6590,6590,0
|
|
20250409,130700,1347947170,6590,6590,6590,6590,0
|
|
20250409,130600,1347947170,6590,6600,6600,6590,606
|
|
20250409,130500,1343948190,6610,6610,6610,6610,0
|
|
20250409,130400,1343948190,6610,6610,6610,6610,51
|
|
20250409,130300,1343611080,6610,6610,6610,6610,129
|
|
20250409,130200,1342758390,6610,6610,6610,6610,1434
|
|
20250409,130100,1333279650,6600,6600,6620,6600,4628
|
|
20250409,130000,1302703990,6600,6600,6610,6600,3458
|
|
20250409,125900,1279862330,6600,6590,6600,6590,668
|
|
20250409,125800,1275456180,6590,6590,6590,6580,15509
|
|
20250409,125700,1173389910,6590,6590,6590,6590,556
|
|
20250409,125600,1169725870,6590,6590,6590,6590,0
|
|
20250409,125500,1169725870,6590,6590,6590,6590,23
|
|
20250409,125400,1169574300,6580,6580,6580,6580,0
|
|
20250409,125300,1169574300,6580,6580,6580,6570,1244
|
|
20250409,125200,1161393760,6600,6590,6600,6590,948
|
|
20250409,125100,1155140430,6590,6600,6600,6590,509
|
|
20250409,125000,1151785190,6600,6600,6600,6600,117
|
|
20250409,124900,1151012990,6600,6600,6600,6600,321
|
|
20250409,124800,1148894390,6590,6590,6590,6590,106
|
|
20250409,124700,1148195850,6590,6590,6590,6590,84
|
|
20250409,124600,1147642290,6590,6600,6600,6580,1025
|
|
20250409,124500,1140896490,6600,6590,6600,6590,131
|
|
20250409,124400,1140032510,6590,6600,6600,6590,1000
|
|
20250409,124300,1133441400,6600,6620,6620,6600,1586
|
|
20250409,124200,1122958930,6620,6620,6620,6620,0
|
|
20250409,124100,1122958930,6620,6620,6620,6620,0
|
|
20250409,124000,1122958930,6620,6620,6630,6620,512
|
|
20250409,123900,1119568990,6620,6620,6620,6620,343
|
|
20250409,123800,1117298330,6610,6610,6610,6610,0
|
|
20250409,123700,1117298330,6610,6610,6610,6610,200
|
|
20250409,123600,1115976330,6620,6620,6620,6620,0
|
|
20250409,123500,1115976330,6620,6630,6630,6610,766
|
|
20250409,123400,1110902760,6630,6630,6630,6620,604
|
|
20250409,123300,1106898290,6630,6620,6630,6620,209
|
|
20250409,123200,1105512730,6630,6640,6640,6630,358
|
|
20250409,123100,1103137350,6630,6630,6630,6630,0
|
|
20250409,123000,1103137350,6630,6630,6630,6630,0
|
|
20250409,122900,1103137350,6630,6630,6630,6630,143
|
|
20250409,122800,1102189260,6630,6630,6630,6630,0
|
|
20250409,122700,1102189260,6630,6630,6630,6630,0
|
|
20250409,122600,1102189260,6630,6620,6640,6620,1488
|
|
20250409,122500,1092326400,6620,6620,6620,6580,8746
|
|
20250409,122400,1034689750,6620,6610,6620,6610,94
|
|
20250409,122300,1034067490,6630,6630,6630,6610,303
|
|
20250409,122200,1032060030,6630,6630,6630,6630,522
|
|
20250409,122100,1028599170,6630,6630,6630,6630,4
|
|
20250409,122000,1028572650,6640,6650,6650,6640,259
|
|
20250409,121900,1026852650,6640,6640,6640,6640,0
|
|
20250409,121800,1026852650,6640,6640,6650,6640,30
|
|
20250409,121700,1026653350,6640,6640,6640,6640,0
|
|
20250409,121600,1026653350,6640,6650,6660,6640,419
|
|
20250409,121500,1023866270,6650,6650,6650,6650,6
|
|
20250409,121400,1023826370,6650,6650,6650,6640,193
|
|
20250409,121300,1022542930,6660,6660,6660,6660,420
|
|
20250409,121200,1019745730,6660,6660,6670,6660,87
|
|
20250409,121100,1019165900,6660,6660,6660,6660,4
|
|
20250409,121000,1019139260,6660,6660,6660,6660,158
|
|
20250409,120900,1018086980,6660,6660,6660,6660,297
|
|
20250409,120800,1016108960,6650,6650,6650,6650,198
|
|
20250409,120700,1014792260,6650,6650,6650,6650,0
|
|
20250409,120600,1014792260,6650,6670,6670,6650,2795
|
|
20250409,120500,996166860,6680,6680,6680,6680,1
|
|
20250409,120400,996160180,6680,6680,6680,6680,100
|
|
20250409,120300,995492180,6680,6680,6680,6680,126
|
|
20250409,120200,994650500,6680,6680,6680,6680,0
|
|
20250409,120100,994650500,6680,6680,6680,6680,100
|
|
20250409,120000,993982500,6680,6680,6680,6680,2
|
|
20250409,115900,993969140,6680,6680,6680,6680,346
|
|
20250409,115800,991657860,6670,6670,6670,6670,302
|
|
20250409,115700,989643520,6680,6680,6680,6680,56
|
|
20250409,115600,989269440,6690,6690,6690,6690,56
|
|
20250409,115500,988894800,6690,6700,6700,6690,623
|
|
20250409,115400,984721350,6720,6720,6720,6720,0
|
|
20250409,115300,984721350,6720,6720,6720,6720,0
|
|
20250409,115200,984721350,6720,6710,6720,6710,1302
|
|
20250409,115100,975980130,6720,6720,6720,6720,0
|
|
20250409,115000,975980130,6720,6720,6720,6720,52
|
|
20250409,114900,975630690,6730,6730,6730,6730,786
|
|
20250409,114800,970340910,6720,6720,6730,6720,1446
|
|
20250409,114700,960610620,6720,6720,6720,6720,765
|
|
20250409,114600,955469820,6720,6720,6720,6720,1332
|
|
20250409,114500,946518780,6720,6720,6720,6720,1
|
|
20250409,114400,946512060,6720,6710,6720,6710,55
|
|
20250409,114300,946142510,6720,6720,6720,6720,2010
|
|
20250409,114200,932635310,6720,6710,6720,6710,803
|
|
20250409,114100,927247150,6710,6710,6715,6710,1157
|
|
20250409,114000,919483655,6710,6690,6710,6690,1027
|
|
20250409,113900,912599065,6680,6680,6680,6680,181
|
|
20250409,113800,911389985,6700,6700,6700,6700,69
|
|
20250409,113700,910927685,6690,6690,6690,6690,749
|
|
20250409,113600,905916875,6690,6690,6690,6690,81
|
|
20250409,113500,905374985,6690,6700,6700,6690,1178
|
|
20250409,113400,897489335,6700,6700,6700,6700,157
|
|
20250409,113300,896437435,6700,6700,6700,6700,107
|
|
20250409,113200,895720535,6700,6700,6700,6700,0
|
|
20250409,113100,895720535,6700,6700,6700,6700,137
|
|
20250409,113000,894802635,6700,6700,6700,6700,40
|
|
20250409,112900,894534635,6700,6700,6700,6700,86
|
|
20250409,112800,893958435,6700,6690,6700,6690,766
|
|
20250409,112700,888830115,6680,6680,6680,6680,110
|
|
20250409,112600,888095315,6680,6690,6690,6680,196
|
|
20250409,112500,886785975,6690,6690,6690,6690,200
|
|
20250409,112400,885447975,6700,6700,6700,6700,0
|
|
20250409,112300,885447975,6700,6700,6700,6700,200
|
|
20250409,112200,884107975,6700,6700,6700,6700,100
|
|
20250409,112100,883437975,6690,6700,6700,6690,625
|
|
20250409,112000,879252235,6710,6710,6710,6710,0
|
|
20250409,111900,879252235,6710,6720,6720,6710,711
|
|
20250409,111800,874475955,6730,6730,6730,6730,84
|
|
20250409,111700,873910635,6730,6730,6730,6730,0
|
|
20250409,111600,873910635,6730,6730,6730,6730,157
|
|
20250409,111500,872854025,6720,6720,6720,6720,10
|
|
20250409,111400,872786825,6720,6720,6720,6720,37
|
|
20250409,111300,872538185,6730,6710,6730,6710,2561
|
|
20250409,111200,855353835,6700,6710,6710,6700,1004
|
|
20250409,111100,848623925,6720,6720,6720,6720,0
|
|
20250409,111000,848623925,6720,6720,6720,6720,0
|
|
20250409,110900,848623925,6720,6720,6720,6720,119
|
|
20250409,110800,847824245,6720,6720,6720,6720,1
|
|
20250409,110700,847817525,6720,6720,6720,6720,1137
|
|
20250409,110600,840176885,6730,6730,6730,6730,80
|
|
20250409,110500,839638485,6740,6740,6740,6740,44
|
|
20250409,110400,839341925,6740,6740,6740,6740,30
|
|
20250409,110300,839139725,6730,6730,6730,6730,527
|
|
20250409,110200,835593015,6730,6730,6730,6730,18
|
|
20250409,110100,835471875,6730,6730,6730,6730,64
|
|
20250409,110000,835041155,6740,6730,6740,6730,359
|
|
20250409,105900,832623155,6720,6720,6720,6720,59
|
|
20250409,105800,832226675,6720,6720,6720,6720,389
|
|
20250409,105700,829612595,6710,6710,6710,6710,694
|
|
20250409,105600,824955855,6710,6720,6720,6710,356
|
|
20250409,105500,822565095,6720,6740,6740,6720,958
|
|
20250409,105400,816127315,6730,6730,6730,6730,0
|
|
20250409,105300,816127315,6730,6730,6740,6730,893
|
|
20250409,105200,810112425,6730,6740,6740,6730,293
|
|
20250409,105100,808137615,6750,6750,6750,6740,2367
|
|
20250409,105000,792160375,6750,6750,6750,6740,1557
|
|
20250409,104900,781651995,6740,6740,6740,6730,2425
|
|
20250409,104800,765308975,6740,6740,6740,6740,1395
|
|
20250409,104700,755906675,6740,6740,6740,6740,473
|
|
20250409,104600,752718655,6740,6730,6740,6730,317
|
|
20250409,104500,750582565,6730,6730,6730,6730,626
|
|
20250409,104400,746369585,6730,6730,6740,6730,997
|
|
20250409,104300,739659655,6730,6720,6730,6720,1182
|
|
20250409,104200,731709185,6720,6720,6720,6720,489
|
|
20250409,104100,728423105,6730,6720,6730,6720,757
|
|
20250409,104000,723330065,6720,6720,6720,6720,37
|
|
20250409,103900,723081425,6720,6730,6730,6710,705
|
|
20250409,103800,718348295,6730,6730,6730,6730,291
|
|
20250409,103700,716389865,6730,6730,6730,6730,76
|
|
20250409,103600,715878385,6730,6730,6730,6700,1275
|
|
20250409,103500,707312935,6730,6690,6730,6690,2483
|
|
20250409,103400,690626115,6690,6690,6690,6680,1355
|
|
20250409,103300,681561465,6690,6690,6700,6690,232
|
|
20250409,103200,680008965,6680,6680,6680,6680,1456
|
|
20250409,103100,670282885,6680,6680,6680,6680,160
|
|
20250409,103000,669214085,6680,6680,6680,6680,610
|
|
20250409,102900,665139285,6690,6680,6690,6680,319
|
|
20250409,102800,663006165,6680,6680,6680,6680,10
|
|
20250409,102700,662939365,6680,6680,6680,6680,632
|
|
20250409,102600,658717605,6690,6690,6690,6690,33
|
|
20250409,102500,658496835,6690,6670,6690,6670,1855
|
|
20250409,102400,646089115,6680,6670,6680,6660,525
|
|
20250409,102300,642583925,6670,6670,6680,6670,1596
|
|
20250409,102200,631924415,6670,6670,6670,6670,0
|
|
20250409,102100,631924415,6670,6660,6670,6660,1360
|
|
20250409,102000,622855705,6680,6680,6680,6680,0
|
|
20250409,101900,622855705,6680,6670,6680,6660,400
|
|
20250409,101800,620187725,6660,6690,6690,6660,1579
|
|
20250409,101700,609651925,6700,6670,6740,6660,5097
|
|
20250409,101600,575425855,6660,6660,6660,6660,544
|
|
20250409,101500,571802815,6650,6640,6650,6640,1212
|
|
20250409,101400,563743615,6640,6640,6640,6640,3
|
|
20250409,101300,563723695,6650,6620,6650,6620,2116
|
|
20250409,101200,549655595,6620,6610,6620,6610,163
|
|
20250409,101100,548577035,6620,6600,6620,6600,103
|
|
20250409,101000,547896695,6600,6630,6630,6600,856
|
|
20250409,100900,542238525,6630,6620,6630,6620,562
|
|
20250409,100800,538512985,6620,6620,6620,6620,88
|
|
20250409,100700,537930425,6620,6620,6620,6620,114
|
|
20250409,100600,537175745,6610,6620,6620,6600,1364
|
|
20250409,100500,528159625,6630,6640,6640,6630,213
|
|
20250409,100400,526747315,6630,6630,6640,6630,83
|
|
20250409,100300,526196715,6630,6640,6640,6630,241
|
|
20250409,100200,524597865,6640,6640,6640,6640,147
|
|
20250409,100100,523621785,6630,6620,6630,6620,700
|
|
20250409,100000,518984075,6620,6620,6630,6620,151
|
|
20250409,095900,517983965,6620,6620,6620,6620,100
|
|
20250409,095800,517321965,6610,6610,6610,6610,158
|
|
20250409,095700,516277585,6610,6610,6610,6610,10
|
|
20250409,095600,516211485,6610,6610,6610,6610,468
|
|
20250409,095500,513118005,6610,6610,6610,6610,100
|
|
20250409,095400,512457005,6610,6605,6610,6605,10
|
|
20250409,095300,512390910,6610,6610,6610,6610,18
|
|
20250409,095200,512271930,6610,6620,6620,6610,325
|
|
20250409,095100,510122580,6620,6600,6620,6600,1877
|
|
20250409,095000,497721920,6600,6600,6600,6600,650
|
|
20250409,094900,493431920,6600,6600,6600,6600,0
|
|
20250409,094800,493431920,6600,6610,6610,6600,1068
|
|
20250409,094700,486379750,6620,6620,6620,6620,651
|
|
20250409,094600,482070130,6610,6630,6630,6610,242
|
|
20250409,094500,480469070,6630,6620,6630,6610,275
|
|
20250409,094400,478649550,6620,6620,6620,6610,1053
|
|
20250409,094300,471679290,6610,6590,6610,6590,5381
|
|
20250409,094200,436129620,6580,6560,6580,6560,391
|
|
20250409,094100,433560880,6560,6550,6560,6550,223
|
|
20250409,094000,432098850,6550,6550,6560,6550,700
|
|
20250409,093900,427512090,6540,6550,6550,6530,5789
|
|
20250409,093800,389701930,6560,6550,6570,6550,722
|
|
20250409,093700,384968050,6540,6570,6570,6530,4650
|
|
20250409,093600,354580310,6570,6570,6570,6570,0
|
|
20250409,093500,354580310,6570,6560,6570,6560,901
|
|
20250409,093400,348662420,6570,6570,6570,6570,52
|
|
20250409,093300,348320780,6580,6585,6585,6580,344
|
|
20250409,093200,346056260,6590,6590,6590,6590,1546
|
|
20250409,093100,335868120,6590,6590,6590,6590,643
|
|
20250409,093000,331630750,6580,6560,6580,6550,1418
|
|
20250409,092900,322321150,6550,6540,6550,6540,1246
|
|
20250409,092800,314170340,6540,6550,6550,6540,2060
|
|
20250409,092700,300677690,6560,6550,6560,6550,725
|
|
20250409,092600,295922370,6560,6550,6560,6550,854
|
|
20250409,092500,290320550,6550,6550,6550,6550,95
|
|
20250409,092400,289698300,6540,6570,6570,6540,1430
|
|
20250409,092300,280335330,6570,6540,6570,6520,4511
|
|
20250409,092200,250877840,6540,6540,6550,6540,885
|
|
20250409,092100,245086440,6550,6530,6550,6530,1031
|
|
20250409,092000,238349750,6540,6570,6570,6540,1482
|
|
20250409,091900,228650870,6550,6580,6580,6540,1504
|
|
20250409,091800,218787320,6570,6590,6590,6570,1503
|
|
20250409,091700,208908760,6590,6620,6620,6590,1661
|
|
20250409,091600,197943850,6620,6610,6620,6570,6305
|
|
20250409,091500,156358460,6630,6630,6630,6630,142
|
|
20250409,091400,155417000,6630,6610,6630,6610,1398
|
|
20250409,091300,146150850,6600,6600,6600,6600,0
|
|
20250409,091200,146150850,6600,6620,6620,6600,700
|
|
20250409,091100,141520850,6600,6620,6630,6590,2879
|
|
20250409,091000,122544850,6620,6600,6620,6590,352
|
|
20250409,090900,120220420,6600,6600,6610,6600,1451
|
|
20250409,090800,110642520,6610,6630,6630,6610,1608
|
|
20250409,090700,100005140,6640,6620,6640,6620,1675
|
|
20250409,090600,88898560,6620,6620,6620,6620,6
|
|
20250409,090500,88858840,6620,6610,6640,6610,1699
|
|
20250409,090400,77599550,6600,6570,6600,6560,1963
|
|
20250409,090300,64679410,6580,6580,6580,6550,3320
|
|
20250409,090200,42861980,6580,6560,6590,6560,684
|
|
20250409,090100,38362830,6530,6530,6550,6520,1163
|
|
20250409,090000,30770140,6520,6520,6590,6500,4715
|