617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,191400,972404955,9730,9730,9730,9730,695
|
|
20250404,191300,972404955,9730,9730,9730,9730,0
|
|
20250404,191200,972404955,9730,9730,9730,9730,0
|
|
20250404,191100,972404955,9730,9730,9730,9730,0
|
|
20250404,191000,972404955,9730,9730,9730,9730,0
|
|
20250404,190900,972404955,9730,9730,9730,9730,0
|
|
20250404,190800,972404955,9730,9730,9730,9730,0
|
|
20250404,190700,972404955,9730,9730,9730,9730,0
|
|
20250404,190600,972404955,9730,9730,9730,9730,0
|
|
20250404,190500,972404955,9730,9730,9730,9730,0
|
|
20250404,190400,972404955,9730,9730,9730,9730,0
|
|
20250404,190300,972404955,9730,9730,9730,9730,0
|
|
20250404,190200,972404955,9730,9730,9730,9730,0
|
|
20250404,190100,972404955,9730,9730,9730,9730,0
|
|
20250404,190000,972404955,9730,9730,9730,9730,0
|
|
20250404,185900,972404955,9730,9730,9730,9730,0
|
|
20250404,185800,972404955,9730,9730,9730,9730,0
|
|
20250404,185700,972404955,9730,9730,9730,9730,0
|
|
20250404,185600,972404955,9730,9730,9730,9730,0
|
|
20250404,185500,972404955,9730,9730,9730,9730,0
|
|
20250404,185400,972404955,9730,9730,9730,9730,0
|
|
20250404,185300,972404955,9730,9730,9730,9730,0
|
|
20250404,185200,972404955,9730,9730,9730,9730,0
|
|
20250404,185100,972404955,9730,9730,9730,9730,0
|
|
20250404,185000,972404955,9730,9730,9730,9730,0
|
|
20250404,184900,972404955,9730,9730,9730,9730,0
|
|
20250404,184800,972404955,9730,9730,9730,9730,0
|
|
20250404,184700,972404955,9730,9730,9730,9730,0
|
|
20250404,184600,972404955,9730,9730,9730,9730,0
|
|
20250404,184500,972404955,9730,9730,9730,9730,0
|
|
20250404,184400,972404955,9730,9730,9730,9730,695
|
|
20250404,184300,972404955,9730,9730,9730,9730,0
|
|
20250404,184200,972404955,9730,9730,9730,9730,0
|
|
20250404,184100,972404955,9730,9730,9730,9730,0
|
|
20250404,184000,972404955,9730,9730,9730,9730,0
|
|
20250404,183900,972404955,9730,9730,9730,9730,0
|
|
20250404,183800,972404955,9730,9730,9730,9730,0
|
|
20250404,183700,972404955,9730,9730,9730,9730,0
|
|
20250404,183600,972404955,9730,9730,9730,9730,0
|
|
20250404,183500,972404955,9730,9730,9730,9730,0
|
|
20250404,183400,972404955,9730,9730,9730,9730,0
|
|
20250404,183300,972404955,9730,9730,9730,9730,0
|
|
20250404,183200,972404955,9730,9730,9730,9730,0
|
|
20250404,183100,972404955,9730,9730,9730,9730,0
|
|
20250404,183000,972404955,9730,9730,9730,9730,0
|
|
20250404,182900,972404955,9730,9730,9730,9730,0
|
|
20250404,182800,972404955,9730,9730,9730,9730,0
|
|
20250404,182700,972404955,9730,9730,9730,9730,0
|
|
20250404,182600,972404955,9730,9730,9730,9730,0
|
|
20250404,182500,972404955,9730,9730,9730,9730,0
|
|
20250404,182400,972404955,9730,9730,9730,9730,0
|
|
20250404,182300,972404955,9730,9730,9730,9730,0
|
|
20250404,182200,972404955,9730,9730,9730,9730,0
|
|
20250404,182100,972404955,9730,9730,9730,9730,0
|
|
20250404,182000,972404955,9730,9730,9730,9730,0
|
|
20250404,181900,972404955,9730,9730,9730,9730,0
|
|
20250404,181800,972404955,9730,9730,9730,9730,0
|
|
20250404,181700,972404955,9730,9730,9730,9730,0
|
|
20250404,181600,972404955,9730,9730,9730,9730,0
|
|
20250404,181500,972404955,9730,9730,9730,9730,0
|
|
20250404,181400,972404955,9730,9730,9730,9730,695
|
|
20250404,181300,972404955,9730,9730,9730,9730,0
|
|
20250404,181200,972404955,9730,9730,9730,9730,0
|
|
20250404,181100,972404955,9730,9730,9730,9730,0
|
|
20250404,181000,972404955,9730,9730,9730,9730,0
|
|
20250404,180900,972404955,9730,9730,9730,9730,0
|
|
20250404,180800,972404955,9730,9730,9730,9730,0
|
|
20250404,180700,972404955,9730,9730,9730,9730,0
|
|
20250404,180600,972404955,9730,9730,9730,9730,0
|
|
20250404,180500,972404955,9730,9730,9730,9730,0
|
|
20250404,180400,972404955,9730,9730,9730,9730,0
|
|
20250404,180300,972404955,9730,9730,9730,9730,0
|
|
20250404,180200,972404955,9730,9730,9730,9730,0
|
|
20250404,180100,972404955,9730,9730,9730,9730,0
|
|
20250404,180000,972404955,9730,9730,9730,9730,0
|
|
20250404,175900,972404955,9730,9730,9730,9730,0
|
|
20250404,175800,972404955,9730,9730,9730,9730,0
|
|
20250404,175700,972404955,9730,9730,9730,9730,0
|
|
20250404,175600,972404955,9730,9730,9730,9730,0
|
|
20250404,175500,972404955,9730,9730,9730,9730,0
|
|
20250404,175400,972404955,9730,9730,9730,9730,0
|
|
20250404,175300,972404955,9730,9730,9730,9730,0
|
|
20250404,175200,972404955,9730,9730,9730,9730,0
|
|
20250404,175100,972404955,9730,9730,9730,9730,0
|
|
20250404,175000,972404955,9730,9730,9730,9730,0
|
|
20250404,174900,972404955,9730,9730,9730,9730,0
|
|
20250404,174800,972404955,9730,9730,9730,9730,0
|
|
20250404,174700,972404955,9730,9730,9730,9730,0
|
|
20250404,174600,972404955,9730,9730,9730,9730,0
|
|
20250404,174500,972404955,9730,9730,9730,9730,0
|
|
20250404,174400,972404955,9730,9730,9730,9730,695
|
|
20250404,174300,972404955,9730,9730,9730,9730,0
|
|
20250404,174200,972404955,9730,9730,9730,9730,0
|
|
20250404,174100,972404955,9730,9730,9730,9730,0
|
|
20250404,174000,972404955,9730,9730,9730,9730,0
|
|
20250404,173900,972404955,9730,9730,9730,9730,0
|
|
20250404,173800,972404955,9730,9730,9730,9730,0
|
|
20250404,173700,972404955,9730,9730,9730,9730,0
|
|
20250404,173600,972404955,9730,9730,9730,9730,0
|
|
20250404,173500,972404955,9730,9730,9730,9730,0
|
|
20250404,173400,972404955,9730,9730,9730,9730,0
|
|
20250404,173300,972404955,9730,9730,9730,9730,0
|
|
20250404,173200,972404955,9730,9730,9730,9730,0
|
|
20250404,173100,972404955,9730,9730,9730,9730,0
|
|
20250404,173000,972404955,9730,9730,9730,9730,0
|
|
20250404,172900,972404955,9730,9730,9730,9730,0
|
|
20250404,172800,972404955,9730,9730,9730,9730,0
|
|
20250404,172700,972404955,9730,9730,9730,9730,0
|
|
20250404,172600,972404955,9730,9730,9730,9730,0
|
|
20250404,172500,972404955,9730,9730,9730,9730,0
|
|
20250404,172400,972404955,9730,9730,9730,9730,0
|
|
20250404,172300,972404955,9730,9730,9730,9730,0
|
|
20250404,172200,972404955,9730,9730,9730,9730,0
|
|
20250404,172100,972404955,9730,9730,9730,9730,0
|
|
20250404,172000,972404955,9730,9730,9730,9730,0
|
|
20250404,171900,972404955,9730,9730,9730,9730,0
|
|
20250404,171800,972404955,9730,9730,9730,9730,0
|
|
20250404,171700,972404955,9730,9730,9730,9730,0
|
|
20250404,171600,972404955,9730,9730,9730,9730,0
|
|
20250404,171500,972404955,9730,9730,9730,9730,0
|
|
20250404,171400,972404955,9730,9730,9730,9730,695
|
|
20250404,171300,972404955,9730,9730,9730,9730,0
|
|
20250404,171200,972404955,9730,9730,9730,9730,0
|
|
20250404,171100,972404955,9730,9730,9730,9730,0
|
|
20250404,171000,972404955,9730,9730,9730,9730,0
|
|
20250404,170900,972404955,9730,9730,9730,9730,0
|
|
20250404,170800,972404955,9730,9730,9730,9730,0
|
|
20250404,170700,972404955,9730,9730,9730,9730,0
|
|
20250404,170600,972404955,9730,9730,9730,9730,0
|
|
20250404,170500,972404955,9730,9730,9730,9730,0
|
|
20250404,170400,972404955,9730,9730,9730,9730,0
|
|
20250404,170300,972404955,9730,9730,9730,9730,0
|
|
20250404,170200,972404955,9730,9730,9730,9730,0
|
|
20250404,170100,972404955,9730,9730,9730,9730,0
|
|
20250404,170000,972404955,9730,9730,9730,9730,0
|
|
20250404,165900,972404955,9730,9730,9730,9730,0
|
|
20250404,165800,972404955,9730,9730,9730,9730,0
|
|
20250404,165700,972404955,9730,9730,9730,9730,0
|
|
20250404,165600,972404955,9730,9730,9730,9730,0
|
|
20250404,165500,972404955,9730,9730,9730,9730,0
|
|
20250404,165400,972404955,9730,9730,9730,9730,0
|
|
20250404,165300,972404955,9730,9730,9730,9730,0
|
|
20250404,165200,972404955,9730,9730,9730,9730,0
|
|
20250404,165100,972404955,9730,9730,9730,9730,0
|
|
20250404,165000,972404955,9730,9730,9730,9730,0
|
|
20250404,164900,972404955,9730,9730,9730,9730,0
|
|
20250404,164800,972404955,9730,9730,9730,9730,0
|
|
20250404,164700,972404955,9730,9730,9730,9730,0
|
|
20250404,164600,972404955,9730,9730,9730,9730,0
|
|
20250404,164500,972404955,9730,9730,9730,9730,0
|
|
20250404,164400,972404955,9730,9730,9730,9730,695
|
|
20250404,164300,972404955,9730,9730,9730,9730,0
|
|
20250404,164200,972404955,9730,9730,9730,9730,0
|
|
20250404,164100,972404955,9730,9730,9730,9730,0
|
|
20250404,164000,972404955,9730,9730,9730,9730,0
|
|
20250404,163900,972404955,9730,9730,9730,9730,0
|
|
20250404,163800,972404955,9730,9730,9730,9730,0
|
|
20250404,163700,972404955,9730,9730,9730,9730,0
|
|
20250404,163600,972404955,9730,9730,9730,9730,0
|
|
20250404,163500,972404955,9730,9730,9730,9730,0
|
|
20250404,163400,972404955,9730,9730,9730,9730,0
|
|
20250404,163300,972404955,9730,9730,9730,9730,0
|
|
20250404,163200,972404955,9730,9730,9730,9730,0
|
|
20250404,163100,972404955,9730,9730,9730,9730,0
|
|
20250404,163000,972404955,9730,9730,9730,9730,0
|
|
20250404,162900,972404955,9730,9730,9730,9730,0
|
|
20250404,162800,972404955,9730,9730,9730,9730,0
|
|
20250404,162700,972404955,9730,9730,9730,9730,0
|
|
20250404,162600,972404955,9730,9730,9730,9730,0
|
|
20250404,162500,972404955,9730,9730,9730,9730,0
|
|
20250404,162400,972404955,9730,9730,9730,9730,0
|
|
20250404,162300,972404955,9730,9730,9730,9730,0
|
|
20250404,162200,972404955,9730,9730,9730,9730,0
|
|
20250404,162100,972404955,9730,9730,9730,9730,0
|
|
20250404,162000,972404955,9730,9730,9730,9730,0
|
|
20250404,161900,972404955,9730,9730,9730,9730,0
|
|
20250404,161800,972404955,9730,9730,9730,9730,0
|
|
20250404,161700,972404955,9730,9730,9730,9730,0
|
|
20250404,161600,972404955,9730,9730,9730,9730,0
|
|
20250404,161500,972404955,9730,9730,9730,9730,0
|
|
20250404,161400,972404955,9730,9730,9730,9730,695
|
|
20250404,161300,972404955,9730,9730,9730,9730,0
|
|
20250404,161200,972404955,9730,9730,9730,9730,0
|
|
20250404,161100,972404955,9730,9730,9730,9730,0
|
|
20250404,161000,972404955,9730,9730,9730,9730,0
|
|
20250404,160900,972404955,9730,9730,9730,9730,0
|
|
20250404,160800,972404955,9730,9730,9730,9730,0
|
|
20250404,160700,972404955,9730,9730,9730,9730,0
|
|
20250404,160600,972404955,9730,9730,9730,9730,0
|
|
20250404,160500,972404955,9730,9730,9730,9730,0
|
|
20250404,160400,972404955,9730,9730,9730,9730,0
|
|
20250404,160300,972404955,9730,9730,9730,9730,0
|
|
20250404,160200,972404955,9730,9730,9730,9730,0
|
|
20250404,160100,972404955,9730,9730,9730,9730,0
|
|
20250404,160000,972404955,9730,9730,9730,9730,0
|
|
20250404,155900,972404955,9730,9730,9730,9730,0
|
|
20250404,155800,972404955,9730,9730,9730,9730,0
|
|
20250404,155700,972404955,9730,9730,9730,9730,0
|
|
20250404,155600,972404955,9730,9730,9730,9730,0
|
|
20250404,155500,972404955,9730,9730,9730,9730,0
|
|
20250404,155400,972404955,9730,9730,9730,9730,0
|
|
20250404,155300,972404955,9730,9730,9730,9730,0
|
|
20250404,155200,972404955,9730,9730,9730,9730,0
|
|
20250404,155100,972404955,9730,9730,9730,9730,0
|
|
20250404,155000,972404955,9730,9730,9730,9730,0
|
|
20250404,154900,972404955,9730,9730,9730,9730,0
|
|
20250404,154800,972404955,9730,9730,9730,9730,0
|
|
20250404,154700,972404955,9730,9730,9730,9730,0
|
|
20250404,154600,972404955,9730,9730,9730,9730,0
|
|
20250404,154500,972404955,9730,9730,9730,9730,0
|
|
20250404,154400,972404955,9730,9730,9730,9730,695
|
|
20250404,154300,972404955,9730,9730,9730,9730,0
|
|
20250404,154200,972404955,9730,9730,9730,9730,0
|
|
20250404,154100,972404955,9730,9730,9730,9730,0
|
|
20250404,154000,972404955,9730,9730,9730,9730,0
|
|
20250404,153900,972404955,9730,9730,9730,9730,0
|
|
20250404,153800,972404955,9730,9730,9730,9730,0
|
|
20250404,153700,972404955,9730,9730,9730,9730,0
|
|
20250404,153600,972404955,9730,9730,9730,9730,0
|
|
20250404,153500,972404955,9730,9730,9730,9730,0
|
|
20250404,153400,972404955,9730,9730,9730,9730,0
|
|
20250404,153300,972404955,9730,9730,9730,9730,0
|
|
20250404,153200,972404955,9730,9730,9730,9730,0
|
|
20250404,153100,972404955,9730,9730,9730,9730,0
|
|
20250404,153000,972404955,9730,9730,9730,9730,695
|
|
20250404,152900,965642605,9720,9720,9720,9720,0
|
|
20250404,152800,965642605,9720,9720,9720,9720,0
|
|
20250404,152700,965642605,9720,9720,9720,9720,0
|
|
20250404,152600,965642605,9720,9720,9720,9720,0
|
|
20250404,152500,965642605,9720,9720,9720,9720,0
|
|
20250404,152400,965642605,9720,9720,9720,9720,0
|
|
20250404,152300,965642605,9720,9720,9720,9720,0
|
|
20250404,152200,965642605,9720,9720,9720,9720,0
|
|
20250404,152100,965642605,9720,9720,9720,9720,0
|
|
20250404,152000,965642605,9720,9720,9720,9720,0
|
|
20250404,151900,965642605,9720,9720,9720,9720,38
|
|
20250404,151800,965273245,9720,9710,9720,9710,94
|
|
20250404,151700,964359755,9710,9710,9710,9710,0
|
|
20250404,151600,964359755,9710,9710,9710,9710,61
|
|
20250404,151500,963767445,9700,9700,9700,9700,287
|
|
20250404,151400,960983545,9700,9680,9700,9680,322
|
|
20250404,151300,957862045,9670,9680,9680,9670,310
|
|
20250404,151200,954864245,9680,9680,9680,9680,10
|
|
20250404,151100,954767445,9670,9670,9670,9670,220
|
|
20250404,151000,952640045,9670,9670,9670,9670,50
|
|
20250404,150900,952156545,9670,9670,9670,9670,44
|
|
20250404,150800,951731065,9660,9660,9660,9660,0
|
|
20250404,150700,951731065,9660,9670,9670,9660,104
|
|
20250404,150600,950725705,9660,9650,9660,9650,191
|
|
20250404,150500,948881555,9680,9680,9680,9680,168
|
|
20250404,150400,947255315,9680,9680,9680,9680,1
|
|
20250404,150300,947245635,9690,9690,9700,9690,112
|
|
20250404,150200,946160325,9690,9690,9690,9690,0
|
|
20250404,150100,946160325,9690,9690,9690,9690,2
|
|
20250404,150000,946140945,9690,9700,9700,9690,94
|
|
20250404,145900,945229255,9700,9690,9700,9690,7
|
|
20250404,145800,945161405,9700,9700,9700,9700,129
|
|
20250404,145700,943910105,9700,9710,9720,9700,194
|
|
20250404,145600,942026605,9710,9700,9710,9700,282
|
|
20250404,145500,939288585,9700,9700,9700,9700,213
|
|
20250404,145400,937222485,9700,9700,9700,9700,61
|
|
20250404,145300,936630785,9700,9700,9700,9700,100
|
|
20250404,145200,935660785,9700,9690,9700,9690,370
|
|
20250404,145100,932074375,9690,9690,9690,9690,191
|
|
20250404,145000,930223585,9690,9700,9700,9690,3
|
|
20250404,144900,930194505,9720,9660,9720,9660,1103
|
|
20250404,144800,919504775,9665,9665,9665,9665,50
|
|
20250404,144700,919021525,9660,9660,9660,9660,47
|
|
20250404,144600,918567505,9670,9640,9670,9640,284
|
|
20250404,144500,915824415,9650,9590,9650,9590,91
|
|
20250404,144400,914947525,9580,9610,9610,9580,965
|
|
20250404,144300,905698475,9620,9620,9620,9620,590
|
|
20250404,144200,900022675,9600,9600,9600,9600,0
|
|
20250404,144100,900022675,9600,9610,9610,9600,447
|
|
20250404,144000,895731095,9600,9600,9600,9600,0
|
|
20250404,143900,895731095,9600,9610,9610,9600,19
|
|
20250404,143800,895548555,9620,9620,9620,9620,0
|
|
20250404,143700,895548555,9620,9650,9650,9610,142
|
|
20250404,143600,894179715,9650,9620,9650,9620,43
|
|
20250404,143500,893764825,9600,9600,9600,9600,0
|
|
20250404,143400,893764825,9600,9600,9600,9600,22
|
|
20250404,143300,893553625,9580,9600,9600,9580,21
|
|
20250404,143200,893352415,9580,9610,9610,9580,41
|
|
20250404,143100,892959575,9620,9620,9620,9620,1
|
|
20250404,143000,892949955,9620,9620,9620,9620,9
|
|
20250404,142900,892863375,9600,9590,9650,9580,272
|
|
20250404,142800,890256525,9650,9600,9650,9580,23
|
|
20250404,142700,890036045,9590,9600,9600,9590,33
|
|
20250404,142600,889719275,9610,9620,9620,9610,4
|
|
20250404,142500,889680805,9650,9650,9650,9650,0
|
|
20250404,142400,889680805,9650,9650,9650,9650,1
|
|
20250404,142300,889671155,9600,9600,9600,9590,25
|
|
20250404,142200,889431185,9570,9610,9650,9570,34
|
|
20250404,142100,889105205,9620,9610,9620,9610,13
|
|
20250404,142000,888980225,9620,9620,9650,9620,6
|
|
20250404,141900,888922475,9620,9620,9650,9610,50
|
|
20250404,141800,888441835,9580,9660,9660,9580,22
|
|
20250404,141700,888230985,9570,9580,9580,9570,40
|
|
20250404,141600,887847895,9580,9590,9590,9580,21
|
|
20250404,141500,887646615,9580,9580,9580,9580,20
|
|
20250404,141400,887455015,9600,9590,9600,9580,347
|
|
20250404,141300,884125505,9590,9600,9600,9580,243
|
|
20250404,141200,881794405,9590,9600,9600,9590,1357
|
|
20250404,141100,868780305,9610,9600,9610,9600,342
|
|
20250404,141000,865496095,9600,9570,9600,9570,30
|
|
20250404,140900,865208695,9580,9600,9600,9580,93
|
|
20250404,140800,864317115,9590,9570,9590,9570,258
|
|
20250404,140700,861845545,9570,9570,9580,9570,166
|
|
20250404,140600,860255675,9580,9570,9580,9570,61
|
|
20250404,140500,859671805,9580,9580,9580,9570,118
|
|
20250404,140400,858541575,9580,9580,9580,9570,902
|
|
20250404,140300,849906185,9580,9620,9620,9580,1763
|
|
20250404,140200,832997845,9610,9620,9620,9590,27
|
|
20250404,140100,832738735,9640,9600,9640,9590,24
|
|
20250404,140000,832508505,9600,9630,9630,9600,216
|
|
20250404,135900,830432925,9610,9650,9650,9610,121
|
|
20250404,135800,829269025,9630,9670,9670,9630,253
|
|
20250404,135700,826832595,9630,9630,9630,9630,20
|
|
20250404,135600,826639995,9640,9640,9640,9640,1036
|
|
20250404,135500,816652955,9630,9630,9630,9630,683
|
|
20250404,135400,810075665,9630,9680,9680,9620,2090
|
|
20250404,135300,789942415,9640,9680,9710,9640,491
|
|
20250404,135200,785201575,9660,9660,9660,9660,0
|
|
20250404,135100,785201575,9660,9660,9660,9660,20
|
|
20250404,135000,785008375,9660,9660,9660,9660,87
|
|
20250404,134900,784167955,9660,9670,9670,9660,164
|
|
20250404,134800,782582285,9660,9660,9660,9660,19
|
|
20250404,134700,782398745,9660,9660,9660,9660,19
|
|
20250404,134600,782215205,9660,9660,9660,9660,20
|
|
20250404,134500,782022005,9750,9750,9750,9750,0
|
|
20250404,134400,782022005,9750,9710,9750,9710,70
|
|
20250404,134300,781341405,9670,9660,9680,9660,486
|
|
20250404,134200,776643470,9660,9700,9700,9640,2062
|
|
20250404,134100,756717160,9710,9690,9710,9690,74
|
|
20250404,134000,755999020,9700,9700,9700,9700,0
|
|
20250404,133900,755999020,9700,9700,9700,9700,69
|
|
20250404,133800,755329720,9700,9700,9710,9700,448
|
|
20250404,133700,750980740,9700,9700,9700,9700,0
|
|
20250404,133600,750980740,9700,9700,9700,9700,20
|
|
20250404,133500,750786740,9700,9700,9700,9700,1
|
|
20250404,133400,750777040,9680,9700,9700,9680,320
|
|
20250404,133300,747676420,9680,9690,9690,9680,51
|
|
20250404,133200,747182270,9690,9700,9700,9690,272
|
|
20250404,133100,744544360,9700,9700,9700,9700,1
|
|
20250404,133000,744534660,9700,9700,9700,9700,0
|
|
20250404,132900,744534660,9700,9700,9700,9700,0
|
|
20250404,132800,744534660,9700,9700,9700,9700,26
|
|
20250404,132700,744282460,9700,9700,9700,9700,473
|
|
20250404,132600,739694360,9700,9700,9700,9700,0
|
|
20250404,132500,739694360,9700,9690,9700,9690,213
|
|
20250404,132400,737630380,9680,9680,9680,9680,10
|
|
20250404,132300,737533580,9680,9690,9690,9680,232
|
|
20250404,132200,735285920,9680,9680,9680,9680,73
|
|
20250404,132100,734579280,9680,9680,9680,9680,0
|
|
20250404,132000,734579280,9680,9670,9680,9660,235
|
|
20250404,131900,732307070,9670,9670,9670,9670,1
|
|
20250404,131800,732297400,9650,9690,9690,9650,75
|
|
20250404,131700,731572770,9650,9650,9650,9650,0
|
|
20250404,131600,731572770,9650,9670,9680,9650,402
|
|
20250404,131500,727685740,9670,9670,9670,9670,0
|
|
20250404,131400,727685740,9670,9670,9670,9670,0
|
|
20250404,131300,727685740,9670,9670,9670,9670,0
|
|
20250404,131200,727685740,9670,9670,9670,9670,190
|
|
20250404,131100,725848440,9670,9670,9670,9670,0
|
|
20250404,131000,725848440,9670,9650,9670,9650,357
|
|
20250404,130900,722398850,9670,9670,9670,9670,99
|
|
20250404,130800,721441520,9650,9650,9650,9650,0
|
|
20250404,130700,721441520,9650,9650,9650,9650,0
|
|
20250404,130600,721441520,9650,9650,9650,9650,0
|
|
20250404,130500,721441520,9650,9650,9650,9650,0
|
|
20250404,130400,721441520,9650,9620,9650,9620,1407
|
|
20250404,130300,707897180,9620,9650,9650,9610,3528
|
|
20250404,130200,673956020,9680,9680,9680,9680,0
|
|
20250404,130100,673956020,9680,9680,9680,9680,0
|
|
20250404,130000,673956020,9680,9680,9680,9680,0
|
|
20250404,125900,673956020,9680,9680,9680,9680,0
|
|
20250404,125800,673956020,9680,9680,9680,9680,0
|
|
20250404,125700,673956020,9680,9680,9680,9680,100
|
|
20250404,125600,672988020,9680,9680,9680,9680,203
|
|
20250404,125500,671022980,9610,9610,9610,9610,0
|
|
20250404,125400,671022980,9610,9610,9610,9610,0
|
|
20250404,125300,671022980,9610,9610,9610,9610,0
|
|
20250404,125200,671022980,9610,9610,9610,9610,0
|
|
20250404,125100,671022980,9610,9610,9610,9610,0
|
|
20250404,125000,671022980,9610,9610,9610,9610,458
|
|
20250404,124900,666621600,9610,9620,9620,9610,580
|
|
20250404,124800,661047290,9610,9690,9690,9610,480
|
|
20250404,124700,656423020,9700,9750,9750,9700,284
|
|
20250404,124600,653662570,9750,9750,9750,9750,150
|
|
20250404,124500,652200070,9770,9770,9770,9770,20
|
|
20250404,124400,652004670,9770,9770,9770,9770,61
|
|
20250404,124300,651408700,9770,9770,9770,9770,0
|
|
20250404,124200,651408700,9770,9770,9770,9770,96
|
|
20250404,124100,650470780,9770,9770,9770,9700,124
|
|
20250404,124000,649260280,9770,9620,9770,9620,3735
|
|
20250404,123900,612808530,9700,9670,9700,9670,2779
|
|
20250404,123800,585909140,9670,9670,9670,9670,0
|
|
20250404,123700,585909140,9670,9670,9670,9670,0
|
|
20250404,123600,585909140,9670,9660,9670,9660,50
|
|
20250404,123500,585425790,9680,9680,9680,9680,0
|
|
20250404,123400,585425790,9680,9680,9680,9680,0
|
|
20250404,123300,585425790,9680,9680,9680,9680,0
|
|
20250404,123200,585425790,9680,9610,9680,9610,60
|
|
20250404,123100,584845800,9610,9610,9610,9610,0
|
|
20250404,123000,584845800,9610,9610,9610,9610,0
|
|
20250404,122900,584845800,9610,9610,9610,9610,1
|
|
20250404,122800,584836190,9610,9610,9610,9610,0
|
|
20250404,122700,584836190,9610,9610,9610,9610,11
|
|
20250404,122600,584730480,9650,9650,9650,9650,0
|
|
20250404,122500,584730480,9650,9650,9650,9650,0
|
|
20250404,122400,584730480,9650,9650,9650,9650,0
|
|
20250404,122300,584730480,9650,9650,9650,9650,0
|
|
20250404,122200,584730480,9650,9640,9650,9640,454
|
|
20250404,122100,580350770,9600,9600,9600,9600,94
|
|
20250404,122000,579448370,9610,9610,9610,9610,0
|
|
20250404,121900,579448370,9610,9610,9610,9610,1229
|
|
20250404,121800,567637680,9610,9610,9610,9610,0
|
|
20250404,121700,567637680,9610,9610,9610,9610,174
|
|
20250404,121600,565965540,9630,9630,9630,9630,0
|
|
20250404,121500,565965540,9630,9630,9630,9630,20
|
|
20250404,121400,565772940,9600,9600,9600,9600,51
|
|
20250404,121300,565283340,9610,9610,9610,9610,269
|
|
20250404,121200,562698250,9610,9620,9620,9610,200
|
|
20250404,121100,560775910,9620,9620,9620,9620,186
|
|
20250404,121000,558986590,9620,9620,9620,9620,828
|
|
20250404,120900,551021230,9620,9630,9680,9620,471
|
|
20250404,120800,546484790,9630,9630,9630,9630,0
|
|
20250404,120700,546484790,9630,9630,9630,9630,11
|
|
20250404,120600,546378860,9650,9650,9650,9650,47
|
|
20250404,120500,545925310,9650,9650,9650,9650,17
|
|
20250404,120400,545761260,9700,9700,9700,9700,1
|
|
20250404,120300,545751560,9650,9650,9650,9650,0
|
|
20250404,120200,545751560,9650,9690,9690,9650,538
|
|
20250404,120100,540546020,9690,9690,9690,9690,65
|
|
20250404,120000,539916170,9660,9660,9660,9660,60
|
|
20250404,115900,539336570,9700,9660,9700,9660,161
|
|
20250404,115800,537780870,9680,9680,9680,9680,0
|
|
20250404,115700,537780870,9680,9680,9680,9680,0
|
|
20250404,115600,537780870,9680,9690,9690,9670,390
|
|
20250404,115500,534007630,9720,9720,9720,9670,161
|
|
20250404,115400,532443800,9720,9720,9720,9720,1
|
|
20250404,115300,532434080,9710,9710,9710,9710,0
|
|
20250404,115200,532434080,9710,9710,9710,9710,0
|
|
20250404,115100,532434080,9710,9740,9760,9710,42
|
|
20250404,115000,532024260,9700,9700,9700,9700,10
|
|
20250404,114900,531927260,9710,9730,9730,9710,23
|
|
20250404,114800,531703500,9720,9720,9720,9720,228
|
|
20250404,114700,529487340,9710,9700,9710,9700,107
|
|
20250404,114600,528448880,9690,9690,9690,9690,29
|
|
20250404,114500,528167870,9570,9640,9640,9560,699
|
|
20250404,114400,521474690,9640,9700,9730,9640,401
|
|
20250404,114300,517599170,9750,9750,9760,9670,1206
|
|
20250404,114200,505912030,9750,9750,9750,9750,0
|
|
20250404,114100,505912030,9750,9750,9750,9750,280
|
|
20250404,114000,503182030,9740,9690,9740,9690,188
|
|
20250404,113900,501350960,9700,9730,9750,9700,383
|
|
20250404,113800,497629410,9730,9640,9760,9620,1332
|
|
20250404,113700,484739240,9620,9610,9650,9540,696
|
|
20250404,113600,478049470,9550,9630,9650,9490,1448
|
|
20250404,113500,464248410,9620,9560,9620,9530,1573
|
|
20250404,113400,449159890,9560,9530,9570,9470,746
|
|
20250404,113300,442059880,9500,9560,9610,9490,1805
|
|
20250404,113200,424809040,9490,9560,9560,9490,194
|
|
20250404,113100,422965220,9510,9510,9510,9510,10
|
|
20250404,113000,422870120,9500,9500,9500,9500,0
|
|
20250404,112900,422870120,9500,9560,9560,9500,365
|
|
20250404,112800,419394690,9550,9550,9560,9550,1251
|
|
20250404,112700,407439800,9550,9470,9550,9470,422
|
|
20250404,112600,403431740,9460,9550,9550,9460,813
|
|
20250404,112500,395739910,9520,9500,9520,9450,363
|
|
20250404,112400,392304400,9490,9540,9560,9490,1264
|
|
20250404,112300,380274870,9540,9590,9590,9540,978
|
|
20250404,112200,370923370,9560,9560,9560,9560,222
|
|
20250404,112100,368801050,9560,9580,9580,9560,77
|
|
20250404,112000,368064440,9590,9590,9590,9590,1
|
|
20250404,111900,368054850,9610,9610,9610,9560,875
|
|
20250404,111800,359681300,9570,9590,9590,9570,697
|
|
20250404,111700,353010730,9620,9570,9630,9570,285
|
|
20250404,111600,350269990,9560,9590,9590,9560,256
|
|
20250404,111500,347820230,9580,9590,9590,9580,15
|
|
20250404,111400,347676470,9650,9660,9660,9610,248
|
|
20250404,111300,345287660,9670,9670,9670,9670,55
|
|
20250404,111200,344755810,9670,9610,9680,9610,1767
|
|
20250404,111100,327731840,9600,9600,9600,9600,0
|
|
20250404,111000,327731840,9600,9570,9600,9560,960
|
|
20250404,110900,318520720,9550,9550,9550,9550,0
|
|
20250404,110800,318520720,9550,9550,9560,9550,404
|
|
20250404,110700,314662380,9560,9540,9560,9540,100
|
|
20250404,110600,313708070,9530,9500,9530,9440,34
|
|
20250404,110500,313386450,9470,9510,9510,9440,136
|
|
20250404,110400,312097850,9520,9580,9580,9520,1467
|
|
20250404,110300,298060010,9590,9580,9590,9580,541
|
|
20250404,110200,292875900,9570,9600,9600,9570,785
|
|
20250404,110100,285349600,9610,9610,9610,9610,22
|
|
20250404,110000,285138180,9600,9580,9600,9580,104
|
|
20250404,105900,284140800,9580,9580,9580,9580,140
|
|
20250404,105800,282799600,9560,9560,9560,9560,0
|
|
20250404,105700,282799600,9560,9570,9570,9560,139
|
|
20250404,105600,281470610,9570,9570,9570,9570,40
|
|
20250404,105500,281087810,9560,9560,9560,9560,28
|
|
20250404,105400,280820130,9560,9560,9560,9560,65
|
|
20250404,105300,280198730,9540,9530,9560,9530,122
|
|
20250404,105200,279034710,9530,9560,9560,9530,21
|
|
20250404,105100,278834520,9530,9530,9570,9530,48
|
|
20250404,105000,278376840,9580,9560,9580,9560,15
|
|
20250404,104900,278233220,9580,9580,9580,9580,0
|
|
20250404,104800,278233220,9580,9570,9580,9570,22
|
|
20250404,104700,278022670,9560,9540,9560,9540,92
|
|
20250404,104600,277144970,9540,9510,9540,9510,87
|
|
20250404,104500,276317030,9510,9490,9510,9480,388
|
|
20250404,104400,272636930,9520,9490,9520,9480,45
|
|
20250404,104300,272209800,9530,9480,9540,9480,47
|
|
20250404,104200,271763110,9530,9500,9530,9490,27
|
|
20250404,104100,271506610,9550,9520,9560,9510,130
|
|
20250404,104000,270268400,9520,9520,9520,9520,10
|
|
20250404,103900,270173200,9520,9520,9520,9520,1
|
|
20250404,103800,270163680,9490,9500,9570,9480,1508
|
|
20250404,103700,255838510,9550,9530,9560,9530,6
|
|
20250404,103600,255781190,9560,9530,9570,9500,460
|
|
20250404,103500,251409530,9560,9550,9570,9500,880
|
|
20250404,103400,243034890,9550,9520,9550,9520,150
|
|
20250404,103300,241606210,9550,9540,9550,9540,5
|
|
20250404,103200,241558480,9550,9550,9570,9510,1878
|
|
20250404,103100,223657090,9570,9570,9570,9530,31
|
|
20250404,103000,223361000,9550,9540,9550,9540,2
|
|
20250404,102900,223341910,9570,9570,9570,9570,0
|
|
20250404,102800,223341910,9570,9570,9570,9550,775
|
|
20250404,102700,215925500,9590,9590,9590,9590,16
|
|
20250404,102600,215772060,9570,9600,9600,9560,268
|
|
20250404,102500,213207180,9580,9620,9640,9580,454
|
|
20250404,102400,208848090,9600,9610,9610,9600,101
|
|
20250404,102300,207877490,9610,9600,9610,9600,24
|
|
20250404,102200,207647080,9600,9600,9600,9600,5
|
|
20250404,102100,207599080,9620,9620,9620,9620,50
|
|
20250404,102000,207118080,9600,9620,9620,9600,156
|
|
20250404,101900,205619120,9620,9620,9620,9620,80
|
|
20250404,101800,204849520,9610,9630,9630,9520,2101
|
|
20250404,101700,184762410,9650,9660,9660,9650,7
|
|
20250404,101600,184694800,9660,9620,9660,9620,129
|
|
20250404,101500,183451990,9620,9600,9620,9600,6
|
|
20250404,101400,183394290,9620,9600,9620,9600,42
|
|
20250404,101300,182991050,9600,9600,9600,9600,10
|
|
20250404,101200,182895050,9600,9600,9600,9600,0
|
|
20250404,101100,182895050,9600,9600,9600,9600,0
|
|
20250404,101000,182895050,9600,9600,9600,9600,0
|
|
20250404,100900,182895050,9600,9580,9630,9580,5
|
|
20250404,100800,182847040,9570,9580,9600,9570,1627
|
|
20250404,100700,167231400,9580,9580,9580,9580,9
|
|
20250404,100600,167145180,9580,9580,9580,9580,131
|
|
20250404,100500,165890200,9600,9610,9610,9600,1119
|
|
20250404,100400,155146450,9610,9600,9610,9580,814
|
|
20250404,100300,147335530,9600,9600,9600,9600,250
|
|
20250404,100200,144935530,9600,9600,9600,9600,1
|
|
20250404,100100,144925930,9570,9570,9570,9570,0
|
|
20250404,100000,144925930,9570,9570,9570,9570,54
|
|
20250404,095900,144409150,9570,9570,9570,9570,0
|
|
20250404,095800,144409150,9570,9560,9570,9540,15
|
|
20250404,095700,144265730,9570,9580,9580,9525,351
|
|
20250404,095600,140910650,9590,9590,9590,9590,7
|
|
20250404,095500,140843520,9570,9570,9570,9570,74
|
|
20250404,095400,140135340,9570,9570,9570,9570,0
|
|
20250404,095300,140135340,9570,9570,9570,9540,128
|
|
20250404,095200,138913390,9570,9570,9570,9570,0
|
|
20250404,095100,138913390,9570,9550,9570,9550,13
|
|
20250404,095000,138789000,9570,9540,9590,9540,1172
|
|
20250404,094900,127567230,9550,9550,9550,9550,0
|
|
20250404,094800,127567230,9550,9550,9550,9550,0
|
|
20250404,094700,127567230,9550,9550,9550,9550,50
|
|
20250404,094600,127089730,9550,9510,9550,9510,653
|
|
20250404,094500,120874460,9550,9520,9550,9500,74
|
|
20250404,094400,120170700,9550,9550,9550,9550,7
|
|
20250404,094300,120103850,9550,9540,9550,9530,80
|
|
20250404,094200,119341100,9550,9540,9560,9540,4
|
|
20250404,094100,119302890,9560,9540,9560,9540,5
|
|
20250404,094000,119255130,9550,9540,9550,9540,11
|
|
20250404,093900,119150090,9570,9560,9570,9540,565
|
|
20250404,093800,113748560,9570,9570,9570,9570,0
|
|
20250404,093700,113748560,9570,9560,9570,9560,205
|
|
20250404,093600,111787180,9580,9580,9580,9580,1
|
|
20250404,093500,111777600,9570,9550,9570,9550,389
|
|
20250404,093400,108058690,9560,9550,9560,9550,376
|
|
20250404,093300,104467130,9560,9560,9560,9560,0
|
|
20250404,093200,104467130,9560,9520,9560,9520,268
|
|
20250404,093100,101907290,9550,9510,9550,9510,2
|
|
20250404,093000,101888230,9550,9480,9560,9480,191
|
|
20250404,092900,100075190,9480,9520,9530,9480,445
|
|
20250404,092800,95853190,9520,9530,9530,9520,25
|
|
20250404,092700,95615060,9530,9480,9540,9480,312
|
|
20250404,092600,92649750,9550,9430,9550,9430,1025
|
|
20250404,092500,82947510,9440,9400,9450,9400,91
|
|
20250404,092400,82091290,9410,9410,9410,9410,31
|
|
20250404,092300,81799580,9410,9410,9410,9410,1
|
|
20250404,092200,81790170,9420,9420,9430,9410,38
|
|
20250404,092100,81432230,9430,9430,9430,9430,0
|
|
20250404,092000,81432230,9430,9430,9430,9430,44
|
|
20250404,091900,81017310,9450,9450,9450,9430,66
|
|
20250404,091800,80394550,9450,9390,9450,9380,444
|
|
20250404,091700,76217040,9380,9380,9400,9380,5
|
|
20250404,091600,76170080,9400,9400,9400,9380,55
|
|
20250404,091500,75653840,9370,9340,9450,9250,4037
|
|
20250404,091400,38050070,9360,9360,9360,9360,0
|
|
20250404,091300,38050070,9360,9330,9360,9330,13
|
|
20250404,091200,37928690,9340,9350,9380,9340,19
|
|
20250404,091100,37751180,9350,9380,9390,9330,64
|
|
20250404,091000,37152900,9390,9350,9410,9330,1359
|
|
20250404,090900,24452680,9380,9360,9410,9320,924
|
|
20250404,090800,15817930,9390,9410,9410,9360,322
|
|
20250404,090700,12803520,9390,9370,9420,9370,441
|
|
20250404,090600,8662350,9430,9370,9430,9370,62
|
|
20250404,090500,8080690,9450,9450,9450,9450,0
|
|
20250404,090400,8080690,9450,9460,9460,9410,151
|
|
20250404,090300,6653250,9460,9460,9460,9460,0
|
|
20250404,090200,6653250,9460,9400,9470,9390,423
|
|
20250404,090100,2671700,9460,9430,9460,9420,21
|
|
20250404,090000,2473700,9470,9560,9560,9440,261
|