617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,191400,609846320,9490,9490,9490,9490,1735
|
|
20250403,191300,609846320,9490,9490,9490,9490,0
|
|
20250403,191200,609846320,9490,9490,9490,9490,0
|
|
20250403,191100,609846320,9490,9490,9490,9490,0
|
|
20250403,191000,609846320,9490,9490,9490,9490,0
|
|
20250403,190900,609846320,9490,9490,9490,9490,0
|
|
20250403,190800,609846320,9490,9490,9490,9490,0
|
|
20250403,190700,609846320,9490,9490,9490,9490,0
|
|
20250403,190600,609846320,9490,9490,9490,9490,0
|
|
20250403,190500,609846320,9490,9490,9490,9490,0
|
|
20250403,190400,609846320,9490,9490,9490,9490,0
|
|
20250403,190300,609846320,9490,9490,9490,9490,0
|
|
20250403,190200,609846320,9490,9490,9490,9490,0
|
|
20250403,190100,609846320,9490,9490,9490,9490,0
|
|
20250403,190000,609846320,9490,9490,9490,9490,0
|
|
20250403,185900,609846320,9490,9490,9490,9490,0
|
|
20250403,185800,609846320,9490,9490,9490,9490,0
|
|
20250403,185700,609846320,9490,9490,9490,9490,0
|
|
20250403,185600,609846320,9490,9490,9490,9490,0
|
|
20250403,185500,609846320,9490,9490,9490,9490,0
|
|
20250403,185400,609846320,9490,9490,9490,9490,0
|
|
20250403,185300,609846320,9490,9490,9490,9490,0
|
|
20250403,185200,609846320,9490,9490,9490,9490,0
|
|
20250403,185100,609846320,9490,9490,9490,9490,0
|
|
20250403,185000,609846320,9490,9490,9490,9490,0
|
|
20250403,184900,609846320,9490,9490,9490,9490,0
|
|
20250403,184800,609846320,9490,9490,9490,9490,0
|
|
20250403,184700,609846320,9490,9490,9490,9490,0
|
|
20250403,184600,609846320,9490,9490,9490,9490,0
|
|
20250403,184500,609846320,9490,9490,9490,9490,0
|
|
20250403,184400,609846320,9490,9490,9490,9490,1735
|
|
20250403,184300,609846320,9490,9490,9490,9490,0
|
|
20250403,184200,609846320,9490,9490,9490,9490,0
|
|
20250403,184100,609846320,9490,9490,9490,9490,0
|
|
20250403,184000,609846320,9490,9490,9490,9490,0
|
|
20250403,183900,609846320,9490,9490,9490,9490,0
|
|
20250403,183800,609846320,9490,9490,9490,9490,0
|
|
20250403,183700,609846320,9490,9490,9490,9490,0
|
|
20250403,183600,609846320,9490,9490,9490,9490,0
|
|
20250403,183500,609846320,9490,9490,9490,9490,0
|
|
20250403,183400,609846320,9490,9490,9490,9490,0
|
|
20250403,183300,609846320,9490,9490,9490,9490,0
|
|
20250403,183200,609846320,9490,9490,9490,9490,0
|
|
20250403,183100,609846320,9490,9490,9490,9490,0
|
|
20250403,183000,609846320,9490,9490,9490,9490,0
|
|
20250403,182900,609846320,9490,9490,9490,9490,0
|
|
20250403,182800,609846320,9490,9490,9490,9490,0
|
|
20250403,182700,609846320,9490,9490,9490,9490,0
|
|
20250403,182600,609846320,9490,9490,9490,9490,0
|
|
20250403,182500,609846320,9490,9490,9490,9490,0
|
|
20250403,182400,609846320,9490,9490,9490,9490,0
|
|
20250403,182300,609846320,9490,9490,9490,9490,0
|
|
20250403,182200,609846320,9490,9490,9490,9490,0
|
|
20250403,182100,609846320,9490,9490,9490,9490,0
|
|
20250403,182000,609846320,9490,9490,9490,9490,0
|
|
20250403,181900,609846320,9490,9490,9490,9490,0
|
|
20250403,181800,609846320,9490,9490,9490,9490,0
|
|
20250403,181700,609846320,9490,9490,9490,9490,0
|
|
20250403,181600,609846320,9490,9490,9490,9490,0
|
|
20250403,181500,609846320,9490,9490,9490,9490,0
|
|
20250403,181400,609846320,9490,9490,9490,9490,1735
|
|
20250403,181300,609846320,9490,9490,9490,9490,0
|
|
20250403,181200,609846320,9490,9490,9490,9490,0
|
|
20250403,181100,609846320,9490,9490,9490,9490,0
|
|
20250403,181000,609846320,9490,9490,9490,9490,0
|
|
20250403,180900,609846320,9490,9490,9490,9490,0
|
|
20250403,180800,609846320,9490,9490,9490,9490,0
|
|
20250403,180700,609846320,9490,9490,9490,9490,0
|
|
20250403,180600,609846320,9490,9490,9490,9490,0
|
|
20250403,180500,609846320,9490,9490,9490,9490,0
|
|
20250403,180400,609846320,9490,9490,9490,9490,0
|
|
20250403,180300,609846320,9490,9490,9490,9490,0
|
|
20250403,180200,609846320,9490,9490,9490,9490,0
|
|
20250403,180100,609846320,9490,9490,9490,9490,0
|
|
20250403,180000,609846320,9490,9490,9490,9490,0
|
|
20250403,175900,609846320,9490,9490,9490,9490,0
|
|
20250403,175800,609846320,9490,9490,9490,9490,0
|
|
20250403,175700,609846320,9490,9490,9490,9490,0
|
|
20250403,175600,609846320,9490,9490,9490,9490,0
|
|
20250403,175500,609846320,9490,9490,9490,9490,0
|
|
20250403,175400,609846320,9490,9490,9490,9490,0
|
|
20250403,175300,609846320,9490,9490,9490,9490,0
|
|
20250403,175200,609846320,9490,9490,9490,9490,0
|
|
20250403,175100,609846320,9490,9490,9490,9490,0
|
|
20250403,175000,609846320,9490,9490,9490,9490,0
|
|
20250403,174900,609846320,9490,9490,9490,9490,0
|
|
20250403,174800,609846320,9490,9490,9490,9490,0
|
|
20250403,174700,609846320,9490,9490,9490,9490,0
|
|
20250403,174600,609846320,9490,9490,9490,9490,0
|
|
20250403,174500,609846320,9490,9490,9490,9490,0
|
|
20250403,174400,609846320,9490,9490,9490,9490,1735
|
|
20250403,174300,609846320,9490,9490,9490,9490,0
|
|
20250403,174200,609846320,9490,9490,9490,9490,0
|
|
20250403,174100,609846320,9490,9490,9490,9490,0
|
|
20250403,174000,609846320,9490,9490,9490,9490,0
|
|
20250403,173900,609846320,9490,9490,9490,9490,0
|
|
20250403,173800,609846320,9490,9490,9490,9490,0
|
|
20250403,173700,609846320,9490,9490,9490,9490,0
|
|
20250403,173600,609846320,9490,9490,9490,9490,0
|
|
20250403,173500,609846320,9490,9490,9490,9490,0
|
|
20250403,173400,609846320,9490,9490,9490,9490,0
|
|
20250403,173300,609846320,9490,9490,9490,9490,0
|
|
20250403,173200,609846320,9490,9490,9490,9490,0
|
|
20250403,173100,609846320,9490,9490,9490,9490,0
|
|
20250403,173000,609846320,9490,9490,9490,9490,0
|
|
20250403,172900,609846320,9490,9490,9490,9490,0
|
|
20250403,172800,609846320,9490,9490,9490,9490,0
|
|
20250403,172700,609846320,9490,9490,9490,9490,0
|
|
20250403,172600,609846320,9490,9490,9490,9490,0
|
|
20250403,172500,609846320,9490,9490,9490,9490,0
|
|
20250403,172400,609846320,9490,9490,9490,9490,0
|
|
20250403,172300,609846320,9490,9490,9490,9490,0
|
|
20250403,172200,609846320,9490,9490,9490,9490,0
|
|
20250403,172100,609846320,9490,9490,9490,9490,0
|
|
20250403,172000,609846320,9490,9490,9490,9490,0
|
|
20250403,171900,609846320,9490,9490,9490,9490,0
|
|
20250403,171800,609846320,9490,9490,9490,9490,0
|
|
20250403,171700,609846320,9490,9490,9490,9490,0
|
|
20250403,171600,609846320,9490,9490,9490,9490,0
|
|
20250403,171500,609846320,9490,9490,9490,9490,0
|
|
20250403,171400,609846320,9490,9490,9490,9490,1735
|
|
20250403,171300,609846320,9490,9490,9490,9490,0
|
|
20250403,171200,609846320,9490,9490,9490,9490,0
|
|
20250403,171100,609846320,9490,9490,9490,9490,0
|
|
20250403,171000,609846320,9490,9490,9490,9490,0
|
|
20250403,170900,609846320,9490,9490,9490,9490,0
|
|
20250403,170800,609846320,9490,9490,9490,9490,0
|
|
20250403,170700,609846320,9490,9490,9490,9490,0
|
|
20250403,170600,609846320,9490,9490,9490,9490,0
|
|
20250403,170500,609846320,9490,9490,9490,9490,0
|
|
20250403,170400,609846320,9490,9490,9490,9490,0
|
|
20250403,170300,609846320,9490,9490,9490,9490,0
|
|
20250403,170200,609846320,9490,9490,9490,9490,0
|
|
20250403,170100,609846320,9490,9490,9490,9490,0
|
|
20250403,170000,609846320,9490,9490,9490,9490,0
|
|
20250403,165900,609846320,9490,9490,9490,9490,0
|
|
20250403,165800,609846320,9490,9490,9490,9490,0
|
|
20250403,165700,609846320,9490,9490,9490,9490,0
|
|
20250403,165600,609846320,9490,9490,9490,9490,0
|
|
20250403,165500,609846320,9490,9490,9490,9490,0
|
|
20250403,165400,609846320,9490,9490,9490,9490,0
|
|
20250403,165300,609846320,9490,9490,9490,9490,0
|
|
20250403,165200,609846320,9490,9490,9490,9490,0
|
|
20250403,165100,609846320,9490,9490,9490,9490,0
|
|
20250403,165000,609846320,9490,9490,9490,9490,0
|
|
20250403,164900,609846320,9490,9490,9490,9490,0
|
|
20250403,164800,609846320,9490,9490,9490,9490,0
|
|
20250403,164700,609846320,9490,9490,9490,9490,0
|
|
20250403,164600,609846320,9490,9490,9490,9490,0
|
|
20250403,164500,609846320,9490,9490,9490,9490,0
|
|
20250403,164400,609846320,9490,9490,9490,9490,1735
|
|
20250403,164300,609846320,9490,9490,9490,9490,0
|
|
20250403,164200,609846320,9490,9490,9490,9490,0
|
|
20250403,164100,609846320,9490,9490,9490,9490,0
|
|
20250403,164000,609846320,9490,9490,9490,9490,0
|
|
20250403,163900,609846320,9490,9490,9490,9490,0
|
|
20250403,163800,609846320,9490,9490,9490,9490,0
|
|
20250403,163700,609846320,9490,9490,9490,9490,0
|
|
20250403,163600,609846320,9490,9490,9490,9490,0
|
|
20250403,163500,609846320,9490,9490,9490,9490,0
|
|
20250403,163400,609846320,9490,9490,9490,9490,0
|
|
20250403,163300,609846320,9490,9490,9490,9490,0
|
|
20250403,163200,609846320,9490,9490,9490,9490,0
|
|
20250403,163100,609846320,9490,9490,9490,9490,0
|
|
20250403,163000,609846320,9490,9490,9490,9490,0
|
|
20250403,162900,609846320,9490,9490,9490,9490,0
|
|
20250403,162800,609846320,9490,9490,9490,9490,0
|
|
20250403,162700,609846320,9490,9490,9490,9490,0
|
|
20250403,162600,609846320,9490,9490,9490,9490,0
|
|
20250403,162500,609846320,9490,9490,9490,9490,0
|
|
20250403,162400,609846320,9490,9490,9490,9490,0
|
|
20250403,162300,609846320,9490,9490,9490,9490,0
|
|
20250403,162200,609846320,9490,9490,9490,9490,0
|
|
20250403,162100,609846320,9490,9490,9490,9490,0
|
|
20250403,162000,609846320,9490,9490,9490,9490,0
|
|
20250403,161900,609846320,9490,9490,9490,9490,0
|
|
20250403,161800,609846320,9490,9490,9490,9490,0
|
|
20250403,161700,609846320,9490,9490,9490,9490,0
|
|
20250403,161600,609846320,9490,9490,9490,9490,0
|
|
20250403,161500,609846320,9490,9490,9490,9490,0
|
|
20250403,161400,609846320,9490,9490,9490,9490,1735
|
|
20250403,161300,609846320,9490,9490,9490,9490,0
|
|
20250403,161200,609846320,9490,9490,9490,9490,0
|
|
20250403,161100,609846320,9490,9490,9490,9490,0
|
|
20250403,161000,609846320,9490,9490,9490,9490,0
|
|
20250403,160900,609846320,9490,9490,9490,9490,0
|
|
20250403,160800,609846320,9490,9490,9490,9490,0
|
|
20250403,160700,609846320,9490,9490,9490,9490,0
|
|
20250403,160600,609846320,9490,9490,9490,9490,0
|
|
20250403,160500,609846320,9490,9490,9490,9490,0
|
|
20250403,160400,609846320,9490,9490,9490,9490,0
|
|
20250403,160300,609846320,9490,9490,9490,9490,0
|
|
20250403,160200,609846320,9490,9490,9490,9490,0
|
|
20250403,160100,609846320,9490,9490,9490,9490,0
|
|
20250403,160000,609846320,9490,9490,9490,9490,0
|
|
20250403,155900,609846320,9490,9490,9490,9490,0
|
|
20250403,155800,609846320,9490,9490,9490,9490,0
|
|
20250403,155700,609846320,9490,9490,9490,9490,0
|
|
20250403,155600,609846320,9490,9490,9490,9490,0
|
|
20250403,155500,609846320,9490,9490,9490,9490,0
|
|
20250403,155400,609846320,9490,9490,9490,9490,0
|
|
20250403,155300,609846320,9490,9490,9490,9490,0
|
|
20250403,155200,609846320,9490,9490,9490,9490,0
|
|
20250403,155100,609846320,9490,9490,9490,9490,0
|
|
20250403,155000,609846320,9490,9490,9490,9490,0
|
|
20250403,154900,609846320,9490,9490,9490,9490,0
|
|
20250403,154800,609846320,9490,9490,9490,9490,0
|
|
20250403,154700,609846320,9490,9490,9490,9490,0
|
|
20250403,154600,609846320,9490,9490,9490,9490,0
|
|
20250403,154500,609846320,9490,9490,9490,9490,0
|
|
20250403,154400,609846320,9490,9490,9490,9490,1735
|
|
20250403,154300,609846320,9490,9490,9490,9490,0
|
|
20250403,154200,609846320,9490,9490,9490,9490,0
|
|
20250403,154100,609846320,9490,9490,9490,9490,0
|
|
20250403,154000,609846320,9490,9490,9490,9490,0
|
|
20250403,153900,609846320,9490,9490,9490,9490,0
|
|
20250403,153800,609846320,9490,9490,9490,9490,0
|
|
20250403,153700,609846320,9490,9490,9490,9490,0
|
|
20250403,153600,609846320,9490,9490,9490,9490,0
|
|
20250403,153500,609846320,9490,9490,9490,9490,0
|
|
20250403,153400,609846320,9490,9490,9490,9490,0
|
|
20250403,153300,609846320,9490,9490,9490,9490,0
|
|
20250403,153200,609846320,9490,9490,9490,9490,0
|
|
20250403,153100,609846320,9490,9490,9490,9490,0
|
|
20250403,153000,609846320,9490,9490,9490,9490,1735
|
|
20250403,152900,593381170,9530,9530,9530,9530,0
|
|
20250403,152800,593381170,9530,9530,9530,9530,0
|
|
20250403,152700,593381170,9530,9530,9530,9530,0
|
|
20250403,152600,593381170,9530,9530,9530,9530,0
|
|
20250403,152500,593381170,9530,9530,9530,9530,0
|
|
20250403,152400,593381170,9530,9530,9530,9530,0
|
|
20250403,152300,593381170,9530,9530,9530,9530,0
|
|
20250403,152200,593381170,9530,9530,9530,9530,0
|
|
20250403,152100,593381170,9530,9530,9530,9530,0
|
|
20250403,152000,593381170,9530,9530,9530,9530,0
|
|
20250403,151900,593381170,9530,9510,9530,9490,31
|
|
20250403,151800,593086740,9510,9490,9510,9490,281
|
|
20250403,151700,590418430,9520,9520,9520,9520,19
|
|
20250403,151600,590237550,9490,9510,9550,9490,2765
|
|
20250403,151500,563959050,9530,9530,9540,9500,534
|
|
20250403,151400,558880400,9580,9580,9580,9580,0
|
|
20250403,151300,558880400,9580,9540,9580,9510,618
|
|
20250403,151200,552997240,9550,9550,9600,9550,244
|
|
20250403,151100,550665390,9530,9540,9550,9520,683
|
|
20250403,151000,544159420,9550,9550,9550,9550,0
|
|
20250403,150900,544159420,9550,9550,9600,9550,449
|
|
20250403,150800,539869900,9550,9530,9550,9520,501
|
|
20250403,150700,535097740,9530,9530,9530,9530,0
|
|
20250403,150600,535097740,9530,9530,9530,9530,30
|
|
20250403,150500,534811840,9520,9520,9520,9520,0
|
|
20250403,150400,534811840,9520,9530,9530,9520,62
|
|
20250403,150300,534221240,9550,9550,9550,9520,162
|
|
20250403,150200,532676610,9550,9550,9550,9550,113
|
|
20250403,150100,531597460,9550,9550,9550,9550,18
|
|
20250403,150000,531425560,9550,9550,9550,9550,0
|
|
20250403,145900,531425560,9550,9550,9550,9550,4
|
|
20250403,145800,531387360,9570,9550,9590,9530,3008
|
|
20250403,145700,502685680,9560,9580,9580,9550,783
|
|
20250403,145600,495199430,9570,9580,9590,9570,135
|
|
20250403,145500,493906010,9580,9580,9580,9580,0
|
|
20250403,145400,493906010,9580,9580,9580,9580,0
|
|
20250403,145300,493906010,9580,9590,9590,9580,20
|
|
20250403,145200,493714320,9600,9600,9600,9600,0
|
|
20250403,145100,493714320,9600,9600,9600,9600,0
|
|
20250403,145000,493714320,9600,9600,9600,9600,1
|
|
20250403,144900,493704720,9600,9600,9600,9600,0
|
|
20250403,144800,493704720,9600,9600,9600,9600,0
|
|
20250403,144700,493704720,9600,9600,9600,9600,147
|
|
20250403,144600,492293520,9600,9600,9600,9600,9
|
|
20250403,144500,492207120,9610,9610,9610,9610,353
|
|
20250403,144400,488814790,9610,9610,9610,9610,1
|
|
20250403,144300,488805180,9600,9600,9600,9600,0
|
|
20250403,144200,488805180,9600,9600,9600,9600,0
|
|
20250403,144100,488805180,9600,9600,9600,9600,0
|
|
20250403,144000,488805180,9600,9580,9610,9580,143
|
|
20250403,143900,487432540,9590,9580,9590,9550,1018
|
|
20250403,143800,477708260,9590,9590,9590,9590,2
|
|
20250403,143700,477689080,9590,9590,9590,9590,307
|
|
20250403,143600,474744950,9590,9590,9590,9590,1
|
|
20250403,143500,474735360,9600,9600,9600,9600,0
|
|
20250403,143400,474735360,9600,9590,9600,9590,2
|
|
20250403,143300,474716170,9600,9580,9600,9580,22
|
|
20250403,143200,474505010,9590,9580,9600,9580,6
|
|
20250403,143100,474447480,9590,9590,9600,9590,31
|
|
20250403,143000,474150180,9600,9580,9600,9580,2
|
|
20250403,142900,474131000,9600,9580,9600,9560,3237
|
|
20250403,142800,443171680,9580,9580,9580,9580,0
|
|
20250403,142700,443171680,9580,9580,9580,9580,200
|
|
20250403,142600,441255680,9580,9580,9580,9580,54
|
|
20250403,142500,440738360,9580,9580,9580,9580,197
|
|
20250403,142400,438851100,9580,9580,9580,9580,67
|
|
20250403,142300,438209240,9600,9600,9600,9600,0
|
|
20250403,142200,438209240,9600,9580,9600,9580,270
|
|
20250403,142100,435622200,9600,9600,9600,9600,0
|
|
20250403,142000,435622200,9600,9580,9600,9570,261
|
|
20250403,141900,433123890,9590,9590,9600,9590,70
|
|
20250403,141800,432452580,9590,9590,9590,9590,12
|
|
20250403,141700,432337500,9590,9590,9590,9590,1
|
|
20250403,141600,432327910,9600,9600,9600,9600,0
|
|
20250403,141500,432327910,9600,9600,9600,9590,118
|
|
20250403,141400,431195120,9600,9600,9600,9600,0
|
|
20250403,141300,431195120,9600,9600,9600,9600,0
|
|
20250403,141200,431195120,9600,9590,9600,9560,1123
|
|
20250403,141100,420448880,9590,9580,9590,9580,373
|
|
20250403,141000,416873870,9600,9600,9600,9600,104
|
|
20250403,140900,415875470,9570,9600,9600,9570,534
|
|
20250403,140800,410762080,9600,9600,9600,9600,281
|
|
20250403,140700,408064480,9620,9620,9620,9620,1
|
|
20250403,140600,408054860,9600,9600,9600,9600,0
|
|
20250403,140500,408054860,9600,9580,9600,9580,461
|
|
20250403,140400,403633260,9600,9600,9600,9590,457
|
|
20250403,140300,399246070,9640,9640,9640,9640,0
|
|
20250403,140200,399246070,9640,9640,9640,9640,0
|
|
20250403,140100,399246070,9640,9610,9640,9580,849
|
|
20250403,140000,391103980,9630,9600,9630,9600,300
|
|
20250403,135900,388220980,9600,9635,9635,9600,634
|
|
20250403,135800,382128465,9640,9640,9640,9640,0
|
|
20250403,135700,382128465,9640,9630,9640,9630,2
|
|
20250403,135600,382109195,9610,9610,9610,9610,0
|
|
20250403,135500,382109195,9610,9630,9630,9610,523
|
|
20250403,135400,377082005,9640,9640,9640,9640,0
|
|
20250403,135300,377082005,9640,9650,9650,9640,571
|
|
20250403,135200,371572065,9650,9650,9650,9650,0
|
|
20250403,135100,371572065,9650,9660,9660,9650,24
|
|
20250403,135000,371340415,9650,9650,9650,9650,0
|
|
20250403,134900,371340415,9650,9650,9650,9650,8
|
|
20250403,134800,371263215,9660,9660,9660,9660,0
|
|
20250403,134700,371263215,9660,9660,9660,9660,0
|
|
20250403,134600,371263215,9660,9660,9660,9660,0
|
|
20250403,134500,371263215,9660,9660,9660,9660,2
|
|
20250403,134400,371243895,9660,9660,9660,9660,1
|
|
20250403,134300,371234235,9640,9640,9640,9640,0
|
|
20250403,134200,371234235,9640,9640,9640,9640,2
|
|
20250403,134100,371214955,9660,9660,9660,9660,0
|
|
20250403,134000,371214955,9660,9660,9660,9660,0
|
|
20250403,133900,371214955,9660,9660,9660,9660,0
|
|
20250403,133800,371214955,9660,9660,9660,9660,10
|
|
20250403,133700,371118355,9630,9620,9630,9620,25
|
|
20250403,133600,370877815,9660,9660,9660,9660,0
|
|
20250403,133500,370877815,9660,9660,9660,9660,0
|
|
20250403,133400,370877815,9660,9660,9660,9660,0
|
|
20250403,133300,370877815,9660,9660,9660,9660,0
|
|
20250403,133200,370877815,9660,9660,9660,9660,0
|
|
20250403,133100,370877815,9660,9660,9660,9660,0
|
|
20250403,133000,370877815,9660,9660,9660,9660,0
|
|
20250403,132900,370877815,9660,9610,9660,9610,80
|
|
20250403,132800,370105365,9650,9640,9650,9640,50
|
|
20250403,132700,369622875,9600,9600,9600,9600,14
|
|
20250403,132600,369488475,9620,9620,9620,9620,1
|
|
20250403,132500,369478855,9650,9650,9650,9600,536
|
|
20250403,132400,364322095,9650,9650,9650,9650,6
|
|
20250403,132300,364264195,9650,9650,9650,9650,17
|
|
20250403,132200,364100145,9640,9640,9640,9640,0
|
|
20250403,132100,364100145,9640,9640,9640,9640,30
|
|
20250403,132000,363810945,9650,9650,9650,9650,0
|
|
20250403,131900,363810945,9650,9650,9650,9650,1
|
|
20250403,131800,363801295,9650,9650,9650,9650,19
|
|
20250403,131700,363617945,9650,9650,9650,9650,0
|
|
20250403,131600,363617945,9650,9650,9650,9650,1
|
|
20250403,131500,363608295,9660,9660,9660,9660,4
|
|
20250403,131400,363569655,9660,9660,9660,9660,0
|
|
20250403,131300,363569655,9660,9660,9660,9660,0
|
|
20250403,131200,363569655,9660,9660,9660,9660,0
|
|
20250403,131100,363569655,9660,9660,9660,9660,2
|
|
20250403,131000,363550335,9660,9660,9660,9660,0
|
|
20250403,130900,363550335,9660,9660,9660,9660,0
|
|
20250403,130800,363550335,9660,9660,9660,9660,100
|
|
20250403,130700,362584335,9640,9640,9640,9640,0
|
|
20250403,130600,362584335,9640,9640,9640,9640,18
|
|
20250403,130500,362410815,9660,9660,9660,9660,0
|
|
20250403,130400,362410815,9660,9660,9660,9660,0
|
|
20250403,130300,362410815,9660,9660,9660,9660,0
|
|
20250403,130200,362410815,9660,9660,9660,9660,0
|
|
20250403,130100,362410815,9660,9660,9660,9660,1
|
|
20250403,130000,362401155,9660,9660,9660,9660,1
|
|
20250403,125900,362391495,9660,9660,9660,9660,12
|
|
20250403,125800,362275575,9650,9640,9650,9640,12
|
|
20250403,125700,362159855,9650,9650,9650,9650,0
|
|
20250403,125600,362159855,9650,9650,9650,9650,0
|
|
20250403,125500,362159855,9650,9650,9650,9650,0
|
|
20250403,125400,362159855,9650,9650,9650,9650,170
|
|
20250403,125300,360519355,9660,9650,9660,9650,134
|
|
20250403,125200,359226185,9660,9660,9660,9660,6
|
|
20250403,125100,359168225,9670,9670,9670,9670,0
|
|
20250403,125000,359168225,9670,9670,9670,9670,0
|
|
20250403,124900,359168225,9670,9670,9670,9670,0
|
|
20250403,124800,359168225,9670,9670,9670,9670,1
|
|
20250403,124700,359158555,9650,9650,9650,9650,0
|
|
20250403,124600,359158555,9650,9650,9650,9650,0
|
|
20250403,124500,359158555,9650,9650,9650,9650,0
|
|
20250403,124400,359158555,9650,9660,9660,9650,16
|
|
20250403,124300,359004145,9660,9650,9660,9650,97
|
|
20250403,124200,358067435,9650,9650,9650,9650,2
|
|
20250403,124100,358048135,9650,9650,9650,9650,23
|
|
20250403,124000,357826185,9650,9650,9650,9650,0
|
|
20250403,123900,357826185,9650,9650,9650,9650,21
|
|
20250403,123800,357623535,9650,9650,9650,9650,10
|
|
20250403,123700,357527035,9640,9640,9640,9640,51
|
|
20250403,123600,357035395,9635,9635,9635,9635,97
|
|
20250403,123500,356100800,9630,9630,9630,9630,106
|
|
20250403,123400,355080020,9630,9630,9630,9630,0
|
|
20250403,123300,355080020,9630,9630,9630,9630,738
|
|
20250403,123200,347973080,9650,9650,9650,9650,0
|
|
20250403,123100,347973080,9650,9650,9650,9650,0
|
|
20250403,123000,347973080,9650,9650,9650,9650,5
|
|
20250403,122900,347924830,9640,9650,9650,9640,23
|
|
20250403,122800,347703080,9640,9670,9670,9640,19
|
|
20250403,122700,347519800,9650,9660,9675,9650,150
|
|
20250403,122600,346070265,9660,9660,9660,9660,1
|
|
20250403,122500,346060605,9660,9660,9660,9660,0
|
|
20250403,122400,346060605,9660,9655,9660,9655,25
|
|
20250403,122300,345819145,9660,9660,9660,9660,7
|
|
20250403,122200,345751525,9660,9660,9660,9660,11
|
|
20250403,122100,345645265,9660,9660,9660,9660,0
|
|
20250403,122000,345645265,9660,9660,9660,9660,0
|
|
20250403,121900,345645265,9660,9660,9660,9660,1
|
|
20250403,121800,345635605,9660,9650,9660,9650,301
|
|
20250403,121700,342728605,9645,9645,9645,9645,33
|
|
20250403,121600,342410320,9650,9650,9650,9650,1
|
|
20250403,121500,342400670,9630,9630,9630,9630,179
|
|
20250403,121400,340676900,9630,9630,9630,9630,211
|
|
20250403,121300,338644970,9620,9620,9620,9620,0
|
|
20250403,121200,338644970,9620,9620,9620,9620,60
|
|
20250403,121100,338067770,9620,9620,9620,9620,0
|
|
20250403,121000,338067770,9620,9630,9630,9620,15
|
|
20250403,120900,337923460,9630,9630,9630,9630,7
|
|
20250403,120800,337856050,9630,9630,9630,9630,0
|
|
20250403,120700,337856050,9630,9630,9630,9630,111
|
|
20250403,120600,336787120,9630,9630,9630,9630,0
|
|
20250403,120500,336787120,9630,9630,9630,9630,12
|
|
20250403,120400,336671560,9630,9630,9630,9630,1
|
|
20250403,120300,336661930,9630,9630,9630,9630,8
|
|
20250403,120200,336584890,9630,9630,9630,9630,0
|
|
20250403,120100,336584890,9630,9620,9630,9620,7
|
|
20250403,120000,336517540,9630,9630,9630,9630,0
|
|
20250403,115900,336517540,9630,9630,9630,9630,7
|
|
20250403,115800,336450130,9630,9630,9630,9630,1
|
|
20250403,115700,336440500,9620,9620,9620,9620,27
|
|
20250403,115600,336180760,9630,9630,9630,9630,0
|
|
20250403,115500,336180760,9630,9630,9630,9630,0
|
|
20250403,115400,336180760,9630,9630,9630,9630,107
|
|
20250403,115300,335150350,9630,9630,9630,9630,0
|
|
20250403,115200,335150350,9630,9630,9630,9630,0
|
|
20250403,115100,335150350,9630,9630,9630,9630,0
|
|
20250403,115000,335150350,9630,9630,9630,9630,0
|
|
20250403,114900,335150350,9630,9630,9630,9630,0
|
|
20250403,114800,335150350,9630,9630,9630,9630,0
|
|
20250403,114700,335150350,9630,9630,9630,9630,7
|
|
20250403,114600,335082940,9630,9630,9630,9630,0
|
|
20250403,114500,335082940,9630,9630,9630,9630,0
|
|
20250403,114400,335082940,9630,9630,9630,9630,8
|
|
20250403,114300,335005900,9620,9620,9620,9620,0
|
|
20250403,114200,335005900,9620,9620,9620,9620,18
|
|
20250403,114100,334832740,9620,9630,9630,9620,419
|
|
20250403,114000,330798460,9630,9630,9630,9630,0
|
|
20250403,113900,330798460,9630,9630,9630,9630,1
|
|
20250403,113800,330788830,9610,9610,9610,9610,0
|
|
20250403,113700,330788830,9610,9610,9610,9610,9
|
|
20250403,113600,330702340,9620,9620,9630,9620,648
|
|
20250403,113500,324468570,9630,9630,9630,9630,7
|
|
20250403,113400,324401160,9630,9630,9630,9630,8
|
|
20250403,113300,324324120,9630,9630,9630,9630,1
|
|
20250403,113200,324314490,9630,9630,9630,9630,7
|
|
20250403,113100,324247080,9620,9630,9630,9620,53
|
|
20250403,113000,323736900,9630,9630,9630,9630,7
|
|
20250403,112900,323669490,9630,9630,9630,9630,42
|
|
20250403,112800,323265030,9630,9630,9630,9620,27
|
|
20250403,112700,323005210,9620,9630,9630,9620,51
|
|
20250403,112600,322514280,9620,9620,9620,9620,22
|
|
20250403,112500,322302640,9630,9630,9630,9620,110
|
|
20250403,112400,321243520,9630,9630,9630,9630,33
|
|
20250403,112300,320925730,9630,9660,9660,9620,351
|
|
20250403,112200,317545250,9650,9650,9660,9630,53
|
|
20250403,112100,317034210,9640,9640,9650,9640,27
|
|
20250403,112000,316773830,9630,9660,9660,9630,37
|
|
20250403,111900,316417210,9680,9680,9680,9680,0
|
|
20250403,111800,316417210,9680,9670,9700,9630,586
|
|
20250403,111700,310761110,9670,9660,9670,9660,13
|
|
20250403,111600,310635520,9670,9650,9670,9650,1221
|
|
20250403,111500,298838020,9640,9640,9640,9640,0
|
|
20250403,111400,298838020,9640,9640,9640,9640,0
|
|
20250403,111300,298838020,9640,9640,9640,9640,4
|
|
20250403,111200,298799460,9640,9640,9640,9640,2
|
|
20250403,111100,298780180,9640,9650,9650,9640,106
|
|
20250403,111000,297757320,9640,9640,9640,9640,0
|
|
20250403,110900,297757320,9640,9640,9640,9640,0
|
|
20250403,110800,297757320,9640,9640,9640,9640,32
|
|
20250403,110700,297448840,9610,9610,9610,9610,0
|
|
20250403,110600,297448840,9610,9610,9610,9610,0
|
|
20250403,110500,297448840,9610,9610,9610,9610,0
|
|
20250403,110400,297448840,9610,9630,9640,9610,11
|
|
20250403,110300,297343080,9650,9640,9650,9620,107
|
|
20250403,110200,296313690,9580,9630,9630,9580,800
|
|
20250403,110100,288645290,9650,9640,9650,9640,105
|
|
20250403,110000,287632360,9650,9650,9650,9650,0
|
|
20250403,105900,287632360,9650,9650,9650,9650,0
|
|
20250403,105800,287632360,9650,9650,9650,9650,1
|
|
20250403,105700,287622710,9630,9640,9640,9630,14
|
|
20250403,105600,287487840,9640,9640,9640,9640,1
|
|
20250403,105500,287478200,9620,9620,9620,9620,45
|
|
20250403,105400,287045300,9620,9620,9620,9620,1
|
|
20250403,105300,287035680,9610,9620,9620,9610,20
|
|
20250403,105200,286843410,9620,9620,9620,9620,100
|
|
20250403,105100,285881410,9620,9620,9620,9620,6
|
|
20250403,105000,285823690,9610,9610,9610,9610,2
|
|
20250403,104900,285804470,9620,9620,9620,9620,5
|
|
20250403,104800,285756370,9620,9620,9620,9620,0
|
|
20250403,104700,285756370,9620,9620,9620,9620,7
|
|
20250403,104600,285689030,9620,9620,9620,9620,10
|
|
20250403,104500,285592830,9600,9600,9600,9600,0
|
|
20250403,104400,285592830,9600,9600,9600,9600,0
|
|
20250403,104300,285592830,9600,9600,9600,9600,0
|
|
20250403,104200,285592830,9600,9600,9620,9600,3
|
|
20250403,104100,285564010,9620,9590,9620,9590,7
|
|
20250403,104000,285496800,9600,9600,9610,9570,447
|
|
20250403,103900,281212810,9600,9600,9620,9600,249
|
|
20250403,103800,278822380,9580,9590,9590,9580,51
|
|
20250403,103700,278333790,9580,9580,9580,9580,31
|
|
20250403,103600,278036810,9580,9580,9580,9580,83
|
|
20250403,103500,277241670,9600,9610,9610,9580,2012
|
|
20250403,103400,257934830,9620,9620,9620,9620,0
|
|
20250403,103300,257934830,9620,9620,9620,9620,631
|
|
20250403,103200,251864610,9620,9620,9620,9620,0
|
|
20250403,103100,251864610,9620,9630,9630,9620,22
|
|
20250403,103000,251652930,9630,9630,9630,9630,3
|
|
20250403,102900,251624040,9640,9640,9640,9640,5
|
|
20250403,102800,251575840,9630,9630,9630,9630,1
|
|
20250403,102700,251566210,9630,9630,9630,9630,3
|
|
20250403,102600,251537320,9640,9640,9640,9640,0
|
|
20250403,102500,251537320,9640,9640,9640,9640,0
|
|
20250403,102400,251537320,9640,9640,9650,9640,16
|
|
20250403,102300,251382940,9630,9640,9650,9630,6
|
|
20250403,102200,251325120,9620,9620,9620,9620,15
|
|
20250403,102100,251180820,9640,9640,9650,9640,3
|
|
20250403,102000,251151890,9610,9610,9610,9610,0
|
|
20250403,101900,251151890,9610,9610,9610,9610,0
|
|
20250403,101800,251151890,9610,9620,9620,9610,104
|
|
20250403,101700,250152410,9630,9630,9630,9630,0
|
|
20250403,101600,250152410,9630,9630,9630,9630,0
|
|
20250403,101500,250152410,9630,9630,9630,9630,71
|
|
20250403,101400,249468680,9630,9630,9630,9630,0
|
|
20250403,101300,249468680,9630,9630,9630,9580,1012
|
|
20250403,101200,239746240,9660,9620,9660,9620,18
|
|
20250403,101100,239572910,9610,9610,9610,9610,0
|
|
20250403,101000,239572910,9610,9610,9610,9610,0
|
|
20250403,100900,239572910,9610,9630,9630,9610,43
|
|
20250403,100800,239159440,9660,9660,9660,9660,0
|
|
20250403,100700,239159440,9660,9660,9660,9660,0
|
|
20250403,100600,239159440,9660,9630,9660,9630,14
|
|
20250403,100500,239024400,9650,9630,9650,9630,16
|
|
20250403,100400,238870280,9630,9630,9630,9630,1
|
|
20250403,100300,238860650,9630,9640,9660,9630,8
|
|
20250403,100200,238783560,9660,9650,9660,9640,13
|
|
20250403,100100,238658100,9660,9650,9660,9640,12
|
|
20250403,100000,238542290,9640,9630,9640,9630,305
|
|
20250403,095900,235603120,9630,9630,9640,9630,208
|
|
20250403,095800,233600070,9630,9630,9640,9630,4
|
|
20250403,095700,233561540,9640,9640,9640,9630,134
|
|
20250403,095600,232270840,9640,9640,9640,9640,0
|
|
20250403,095500,232270840,9640,9640,9640,9640,114
|
|
20250403,095400,231171880,9640,9630,9640,9630,606
|
|
20250403,095300,225336070,9630,9630,9630,9630,8
|
|
20250403,095200,225259030,9630,9630,9630,9630,3
|
|
20250403,095100,225230140,9630,9620,9630,9620,198
|
|
20250403,095000,223324280,9630,9630,9630,9630,917
|
|
20250403,094900,214493570,9630,9630,9630,9630,1
|
|
20250403,094800,214483940,9610,9620,9620,9610,86
|
|
20250403,094700,213657250,9630,9630,9630,9630,1
|
|
20250403,094600,213647620,9620,9630,9630,9620,42
|
|
20250403,094500,213243570,9630,9630,9630,9620,61
|
|
20250403,094400,212656210,9630,9630,9630,9630,21
|
|
20250403,094300,212453980,9630,9630,9630,9630,121
|
|
20250403,094200,211288750,9630,9610,9630,9610,120
|
|
20250403,094100,210134440,9620,9620,9620,9620,16
|
|
20250403,094000,209980520,9630,9610,9630,9610,588
|
|
20250403,093900,204323900,9620,9620,9620,9620,7
|
|
20250403,093800,204256560,9620,9620,9620,9620,29
|
|
20250403,093700,203977580,9610,9610,9610,9610,1
|
|
20250403,093600,203967970,9620,9610,9620,9610,6
|
|
20250403,093500,203910300,9620,9620,9620,9620,3
|
|
20250403,093400,203881440,9620,9610,9620,9610,5
|
|
20250403,093300,203833350,9610,9600,9610,9600,190
|
|
20250403,093200,202009330,9590,9600,9600,9590,3
|
|
20250403,093100,201980550,9580,9600,9600,9580,35
|
|
20250403,093000,201645170,9600,9590,9600,9590,3
|
|
20250403,092900,201616390,9570,9570,9570,9570,0
|
|
20250403,092800,201616390,9570,9580,9600,9570,184
|
|
20250403,092700,199854690,9610,9600,9610,9600,11
|
|
20250403,092600,199748990,9610,9590,9610,9580,15
|
|
20250403,092500,199605190,9590,9590,9590,9590,1
|
|
20250403,092400,199595600,9580,9620,9620,9580,32
|
|
20250403,092300,199288730,9620,9580,9620,9580,3
|
|
20250403,092200,199259930,9580,9590,9590,9550,481
|
|
20250403,092100,194655400,9590,9620,9630,9590,43
|
|
20250403,092000,194242830,9570,9530,9600,9530,2559
|
|
20250403,091900,169824440,9520,9580,9580,9520,4867
|
|
20250403,091800,123443700,9610,9600,9610,9590,108
|
|
20250403,091700,122407790,9610,9570,9610,9570,5
|
|
20250403,091600,122359810,9560,9590,9600,9530,1471
|
|
20250403,091500,108310160,9590,9590,9590,9590,0
|
|
20250403,091400,108310160,9590,9590,9590,9590,0
|
|
20250403,091300,108310160,9590,9590,9590,9590,1
|
|
20250403,091200,108300570,9630,9570,9630,9570,2962
|
|
20250403,091100,79928160,9570,9560,9570,9540,102
|
|
20250403,091000,78954440,9550,9590,9590,9550,114
|
|
20250403,090900,77862810,9590,9590,9590,9570,178
|
|
20250403,090800,76156080,9580,9620,9640,9580,100
|
|
20250403,090700,75196120,9600,9590,9600,9590,117
|
|
20250403,090600,74073670,9590,9590,9590,9590,83
|
|
20250403,090500,73277700,9560,9550,9560,9550,960
|
|
20250403,090400,64101100,9550,9590,9590,9500,4312
|
|
20250403,090300,22844680,9700,9700,9700,9700,1
|
|
20250403,090200,22834980,9710,9630,9710,9630,2003
|
|
20250403,090100,3499570,9590,9650,9650,9590,170
|
|
20250403,090000,1863390,9690,9780,9780,9690,191
|