643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,194000,186380600,4530,4530,4530,4530,367
|
|
20250401,193900,186380600,4530,4530,4530,4530,0
|
|
20250401,193800,186380600,4530,4530,4530,4530,0
|
|
20250401,193700,186380600,4530,4530,4530,4530,0
|
|
20250401,193600,186380600,4530,4530,4530,4530,0
|
|
20250401,193500,186380600,4530,4530,4530,4530,0
|
|
20250401,193400,186380600,4530,4530,4530,4530,0
|
|
20250401,193300,186380600,4530,4530,4530,4530,0
|
|
20250401,193200,186380600,4530,4530,4530,4530,0
|
|
20250401,193100,186380600,4530,4530,4530,4530,0
|
|
20250401,193000,186380600,4530,4530,4530,4530,0
|
|
20250401,192900,186380600,4530,4530,4530,4530,0
|
|
20250401,192800,186380600,4530,4530,4530,4530,0
|
|
20250401,192700,186380600,4530,4530,4530,4530,0
|
|
20250401,192600,186380600,4530,4530,4530,4530,0
|
|
20250401,192500,186380600,4530,4530,4530,4530,0
|
|
20250401,192400,186380600,4530,4530,4530,4530,0
|
|
20250401,192300,186380600,4530,4530,4530,4530,0
|
|
20250401,192200,186380600,4530,4530,4530,4530,0
|
|
20250401,192100,186380600,4530,4530,4530,4530,0
|
|
20250401,192000,186380600,4530,4530,4530,4530,0
|
|
20250401,191900,186380600,4530,4530,4530,4530,0
|
|
20250401,191800,186380600,4530,4530,4530,4530,0
|
|
20250401,191700,186380600,4530,4530,4530,4530,0
|
|
20250401,191600,186380600,4530,4530,4530,4530,0
|
|
20250401,191500,186380600,4530,4530,4530,4530,0
|
|
20250401,191400,186380600,4530,4530,4530,4530,0
|
|
20250401,191300,186380600,4530,4530,4530,4530,0
|
|
20250401,191200,186380600,4530,4530,4530,4530,0
|
|
20250401,191100,186380600,4530,4530,4530,4530,0
|
|
20250401,191000,186380600,4530,4530,4530,4530,367
|
|
20250401,190900,186380600,4530,4530,4530,4530,0
|
|
20250401,190800,186380600,4530,4530,4530,4530,0
|
|
20250401,190700,186380600,4530,4530,4530,4530,0
|
|
20250401,190600,186380600,4530,4530,4530,4530,0
|
|
20250401,190500,186380600,4530,4530,4530,4530,0
|
|
20250401,190400,186380600,4530,4530,4530,4530,0
|
|
20250401,190300,186380600,4530,4530,4530,4530,0
|
|
20250401,190200,186380600,4530,4530,4530,4530,0
|
|
20250401,190100,186380600,4530,4530,4530,4530,0
|
|
20250401,190000,186380600,4530,4530,4530,4530,0
|
|
20250401,185900,186380600,4530,4530,4530,4530,0
|
|
20250401,185800,186380600,4530,4530,4530,4530,0
|
|
20250401,185700,186380600,4530,4530,4530,4530,0
|
|
20250401,185600,186380600,4530,4530,4530,4530,0
|
|
20250401,185500,186380600,4530,4530,4530,4530,0
|
|
20250401,185400,186380600,4530,4530,4530,4530,0
|
|
20250401,185300,186380600,4530,4530,4530,4530,0
|
|
20250401,185200,186380600,4530,4530,4530,4530,0
|
|
20250401,185100,186380600,4530,4530,4530,4530,0
|
|
20250401,185000,186380600,4530,4530,4530,4530,0
|
|
20250401,184900,186380600,4530,4530,4530,4530,0
|
|
20250401,184800,186380600,4530,4530,4530,4530,0
|
|
20250401,184700,186380600,4530,4530,4530,4530,0
|
|
20250401,184600,186380600,4530,4530,4530,4530,0
|
|
20250401,184500,186380600,4530,4530,4530,4530,0
|
|
20250401,184400,186380600,4530,4530,4530,4530,0
|
|
20250401,184300,186380600,4530,4530,4530,4530,0
|
|
20250401,184200,186380600,4530,4530,4530,4530,0
|
|
20250401,184100,186380600,4530,4530,4530,4530,0
|
|
20250401,184000,186380600,4530,4530,4530,4530,367
|
|
20250401,183900,186380600,4530,4530,4530,4530,0
|
|
20250401,183800,186380600,4530,4530,4530,4530,0
|
|
20250401,183700,186380600,4530,4530,4530,4530,0
|
|
20250401,183600,186380600,4530,4530,4530,4530,0
|
|
20250401,183500,186380600,4530,4530,4530,4530,0
|
|
20250401,183400,186380600,4530,4530,4530,4530,0
|
|
20250401,183300,186380600,4530,4530,4530,4530,0
|
|
20250401,183200,186380600,4530,4530,4530,4530,0
|
|
20250401,183100,186380600,4530,4530,4530,4530,0
|
|
20250401,183000,186380600,4530,4530,4530,4530,0
|
|
20250401,182900,186380600,4530,4530,4530,4530,0
|
|
20250401,182800,186380600,4530,4530,4530,4530,0
|
|
20250401,182700,186380600,4530,4530,4530,4530,0
|
|
20250401,182600,186380600,4530,4530,4530,4530,0
|
|
20250401,182500,186380600,4530,4530,4530,4530,0
|
|
20250401,182400,186380600,4530,4530,4530,4530,0
|
|
20250401,182300,186380600,4530,4530,4530,4530,0
|
|
20250401,182200,186380600,4530,4530,4530,4530,0
|
|
20250401,182100,186380600,4530,4530,4530,4530,0
|
|
20250401,182000,186380600,4530,4530,4530,4530,0
|
|
20250401,181900,186380600,4530,4530,4530,4530,0
|
|
20250401,181800,186380600,4530,4530,4530,4530,0
|
|
20250401,181700,186380600,4530,4530,4530,4530,0
|
|
20250401,181600,186380600,4530,4530,4530,4530,0
|
|
20250401,181500,186380600,4530,4530,4530,4530,0
|
|
20250401,181400,186380600,4530,4530,4530,4530,0
|
|
20250401,181300,186380600,4530,4530,4530,4530,0
|
|
20250401,181200,186380600,4530,4530,4530,4530,0
|
|
20250401,181100,186380600,4530,4530,4530,4530,0
|
|
20250401,181000,186380600,4530,4530,4530,4530,367
|
|
20250401,180900,186380600,4530,4530,4530,4530,0
|
|
20250401,180800,186380600,4530,4530,4530,4530,0
|
|
20250401,180700,186380600,4530,4530,4530,4530,0
|
|
20250401,180600,186380600,4530,4530,4530,4530,0
|
|
20250401,180500,186380600,4530,4530,4530,4530,0
|
|
20250401,180400,186380600,4530,4530,4530,4530,0
|
|
20250401,180300,186380600,4530,4530,4530,4530,0
|
|
20250401,180200,186380600,4530,4530,4530,4530,0
|
|
20250401,180100,186380600,4530,4530,4530,4530,0
|
|
20250401,180000,186380600,4530,4530,4530,4530,0
|
|
20250401,175900,186380600,4530,4530,4530,4530,0
|
|
20250401,175800,186380600,4530,4530,4530,4530,0
|
|
20250401,175700,186380600,4530,4530,4530,4530,0
|
|
20250401,175600,186380600,4530,4530,4530,4530,0
|
|
20250401,175500,186380600,4530,4530,4530,4530,0
|
|
20250401,175400,186380600,4530,4530,4530,4530,0
|
|
20250401,175300,186380600,4530,4530,4530,4530,0
|
|
20250401,175200,186380600,4530,4530,4530,4530,0
|
|
20250401,175100,186380600,4530,4530,4530,4530,0
|
|
20250401,175000,186380600,4530,4530,4530,4530,0
|
|
20250401,174900,186380600,4530,4530,4530,4530,0
|
|
20250401,174800,186380600,4530,4530,4530,4530,0
|
|
20250401,174700,186380600,4530,4530,4530,4530,0
|
|
20250401,174600,186380600,4530,4530,4530,4530,0
|
|
20250401,174500,186380600,4530,4530,4530,4530,0
|
|
20250401,174400,186380600,4530,4530,4530,4530,0
|
|
20250401,174300,186380600,4530,4530,4530,4530,0
|
|
20250401,174200,186380600,4530,4530,4530,4530,0
|
|
20250401,174100,186380600,4530,4530,4530,4530,0
|
|
20250401,174000,186380600,4530,4530,4530,4530,367
|
|
20250401,173900,186380600,4530,4530,4530,4530,0
|
|
20250401,173800,186380600,4530,4530,4530,4530,0
|
|
20250401,173700,186380600,4530,4530,4530,4530,0
|
|
20250401,173600,186380600,4530,4530,4530,4530,0
|
|
20250401,173500,186380600,4530,4530,4530,4530,0
|
|
20250401,173400,186380600,4530,4530,4530,4530,0
|
|
20250401,173300,186380600,4530,4530,4530,4530,0
|
|
20250401,173200,186380600,4530,4530,4530,4530,0
|
|
20250401,173100,186380600,4530,4530,4530,4530,0
|
|
20250401,173000,186380600,4530,4530,4530,4530,0
|
|
20250401,172900,186380600,4530,4530,4530,4530,0
|
|
20250401,172800,186380600,4530,4530,4530,4530,0
|
|
20250401,172700,186380600,4530,4530,4530,4530,0
|
|
20250401,172600,186380600,4530,4530,4530,4530,0
|
|
20250401,172500,186380600,4530,4530,4530,4530,0
|
|
20250401,172400,186380600,4530,4530,4530,4530,0
|
|
20250401,172300,186380600,4530,4530,4530,4530,0
|
|
20250401,172200,186380600,4530,4530,4530,4530,0
|
|
20250401,172100,186380600,4530,4530,4530,4530,0
|
|
20250401,172000,186380600,4530,4530,4530,4530,0
|
|
20250401,171900,186380600,4530,4530,4530,4530,0
|
|
20250401,171800,186380600,4530,4530,4530,4530,0
|
|
20250401,171700,186380600,4530,4530,4530,4530,0
|
|
20250401,171600,186380600,4530,4530,4530,4530,0
|
|
20250401,171500,186380600,4530,4530,4530,4530,0
|
|
20250401,171400,186380600,4530,4530,4530,4530,0
|
|
20250401,171300,186380600,4530,4530,4530,4530,0
|
|
20250401,171200,186380600,4530,4530,4530,4530,0
|
|
20250401,171100,186380600,4530,4530,4530,4530,0
|
|
20250401,171000,186380600,4530,4530,4530,4530,367
|
|
20250401,170900,186380600,4530,4530,4530,4530,0
|
|
20250401,170800,186380600,4530,4530,4530,4530,0
|
|
20250401,170700,186380600,4530,4530,4530,4530,0
|
|
20250401,170600,186380600,4530,4530,4530,4530,0
|
|
20250401,170500,186380600,4530,4530,4530,4530,0
|
|
20250401,170400,186380600,4530,4530,4530,4530,0
|
|
20250401,170300,186380600,4530,4530,4530,4530,0
|
|
20250401,170200,186380600,4530,4530,4530,4530,0
|
|
20250401,170100,186380600,4530,4530,4530,4530,0
|
|
20250401,170000,186380600,4530,4530,4530,4530,0
|
|
20250401,165900,186380600,4530,4530,4530,4530,0
|
|
20250401,165800,186380600,4530,4530,4530,4530,0
|
|
20250401,165700,186380600,4530,4530,4530,4530,0
|
|
20250401,165600,186380600,4530,4530,4530,4530,0
|
|
20250401,165500,186380600,4530,4530,4530,4530,0
|
|
20250401,165400,186380600,4530,4530,4530,4530,0
|
|
20250401,165300,186380600,4530,4530,4530,4530,0
|
|
20250401,165200,186380600,4530,4530,4530,4530,0
|
|
20250401,165100,186380600,4530,4530,4530,4530,0
|
|
20250401,165000,186380600,4530,4530,4530,4530,0
|
|
20250401,164900,186380600,4530,4530,4530,4530,0
|
|
20250401,164800,186380600,4530,4530,4530,4530,0
|
|
20250401,164700,186380600,4530,4530,4530,4530,0
|
|
20250401,164600,186380600,4530,4530,4530,4530,0
|
|
20250401,164500,186380600,4530,4530,4530,4530,0
|
|
20250401,164400,186380600,4530,4530,4530,4530,0
|
|
20250401,164300,186380600,4530,4530,4530,4530,0
|
|
20250401,164200,186380600,4530,4530,4530,4530,0
|
|
20250401,164100,186380600,4530,4530,4530,4530,0
|
|
20250401,164000,186380600,4530,4530,4530,4530,367
|
|
20250401,163900,186380600,4530,4530,4530,4530,0
|
|
20250401,163800,186380600,4530,4530,4530,4530,0
|
|
20250401,163700,186380600,4530,4530,4530,4530,0
|
|
20250401,163600,186380600,4530,4530,4530,4530,0
|
|
20250401,163500,186380600,4530,4530,4530,4530,0
|
|
20250401,163400,186380600,4530,4530,4530,4530,0
|
|
20250401,163300,186380600,4530,4530,4530,4530,0
|
|
20250401,163200,186380600,4530,4530,4530,4530,0
|
|
20250401,163100,186380600,4530,4530,4530,4530,0
|
|
20250401,163000,186380600,4530,4530,4530,4530,0
|
|
20250401,162900,186380600,4530,4530,4530,4530,0
|
|
20250401,162800,186380600,4530,4530,4530,4530,0
|
|
20250401,162700,186380600,4530,4530,4530,4530,0
|
|
20250401,162600,186380600,4530,4530,4530,4530,0
|
|
20250401,162500,186380600,4530,4530,4530,4530,0
|
|
20250401,162400,186380600,4530,4530,4530,4530,0
|
|
20250401,162300,186380600,4530,4530,4530,4530,0
|
|
20250401,162200,186380600,4530,4530,4530,4530,0
|
|
20250401,162100,186380600,4530,4530,4530,4530,0
|
|
20250401,162000,186380600,4530,4530,4530,4530,0
|
|
20250401,161900,186380600,4530,4530,4530,4530,0
|
|
20250401,161800,186380600,4530,4530,4530,4530,0
|
|
20250401,161700,186380600,4530,4530,4530,4530,0
|
|
20250401,161600,186380600,4530,4530,4530,4530,0
|
|
20250401,161500,186380600,4530,4530,4530,4530,0
|
|
20250401,161400,186380600,4530,4530,4530,4530,0
|
|
20250401,161300,186380600,4530,4530,4530,4530,0
|
|
20250401,161200,186380600,4530,4530,4530,4530,0
|
|
20250401,161100,186380600,4530,4530,4530,4530,0
|
|
20250401,161000,186380600,4530,4530,4530,4530,367
|
|
20250401,160900,186380600,4530,4530,4530,4530,0
|
|
20250401,160800,186380600,4530,4530,4530,4530,0
|
|
20250401,160700,186380600,4530,4530,4530,4530,0
|
|
20250401,160600,186380600,4530,4530,4530,4530,0
|
|
20250401,160500,186380600,4530,4530,4530,4530,0
|
|
20250401,160400,186380600,4530,4530,4530,4530,0
|
|
20250401,160300,186380600,4530,4530,4530,4530,0
|
|
20250401,160200,186380600,4530,4530,4530,4530,0
|
|
20250401,160100,186380600,4530,4530,4530,4530,0
|
|
20250401,160000,186380600,4530,4530,4530,4530,0
|
|
20250401,155900,186380600,4530,4530,4530,4530,0
|
|
20250401,155800,186380600,4530,4530,4530,4530,0
|
|
20250401,155700,186380600,4530,4530,4530,4530,0
|
|
20250401,155600,186380600,4530,4530,4530,4530,0
|
|
20250401,155500,186380600,4530,4530,4530,4530,0
|
|
20250401,155400,186380600,4530,4530,4530,4530,0
|
|
20250401,155300,186380600,4530,4530,4530,4530,0
|
|
20250401,155200,186380600,4530,4530,4530,4530,0
|
|
20250401,155100,186380600,4530,4530,4530,4530,0
|
|
20250401,155000,186380600,4530,4530,4530,4530,0
|
|
20250401,154900,186380600,4530,4530,4530,4530,0
|
|
20250401,154800,186380600,4530,4530,4530,4530,0
|
|
20250401,154700,186380600,4530,4530,4530,4530,0
|
|
20250401,154600,186380600,4530,4530,4530,4530,0
|
|
20250401,154500,186380600,4530,4530,4530,4530,0
|
|
20250401,154400,186380600,4530,4530,4530,4530,0
|
|
20250401,154300,186380600,4530,4530,4530,4530,0
|
|
20250401,154200,186380600,4530,4530,4530,4530,0
|
|
20250401,154100,186380600,4530,4530,4530,4530,0
|
|
20250401,154000,186380600,4530,4530,4530,4530,367
|
|
20250401,153900,186380600,4530,4530,4530,4530,0
|
|
20250401,153800,186380600,4530,4530,4530,4530,0
|
|
20250401,153700,186380600,4530,4530,4530,4530,0
|
|
20250401,153600,186380600,4530,4530,4530,4530,0
|
|
20250401,153500,186380600,4530,4530,4530,4530,0
|
|
20250401,153400,186380600,4530,4530,4530,4530,0
|
|
20250401,153300,186380600,4530,4530,4530,4530,0
|
|
20250401,153200,186380600,4530,4530,4530,4530,0
|
|
20250401,153100,186380600,4530,4530,4530,4530,0
|
|
20250401,153000,186380600,4530,4530,4530,4530,367
|
|
20250401,152900,184718090,4540,4540,4540,4540,0
|
|
20250401,152800,184718090,4540,4540,4540,4540,0
|
|
20250401,152700,184718090,4540,4540,4540,4540,0
|
|
20250401,152600,184718090,4540,4540,4540,4540,0
|
|
20250401,152500,184718090,4540,4540,4540,4540,0
|
|
20250401,152400,184718090,4540,4540,4540,4540,0
|
|
20250401,152300,184718090,4540,4540,4540,4540,0
|
|
20250401,152200,184718090,4540,4540,4540,4540,0
|
|
20250401,152100,184718090,4540,4540,4540,4540,0
|
|
20250401,152000,184718090,4540,4540,4540,4540,0
|
|
20250401,151900,184718090,4540,4540,4550,4540,107
|
|
20250401,151800,184231970,4550,4550,4550,4550,17
|
|
20250401,151700,184154620,4550,4550,4550,4550,40
|
|
20250401,151600,183972620,4555,4555,4555,4555,0
|
|
20250401,151500,183972620,4555,4540,4555,4540,78
|
|
20250401,151400,183618260,4555,4555,4555,4555,0
|
|
20250401,151300,183618260,4555,4555,4555,4555,25
|
|
20250401,151200,183504385,4540,4540,4540,4540,289
|
|
20250401,151100,182192325,4540,4540,4540,4540,82
|
|
20250401,151000,181820045,4540,4540,4540,4540,147
|
|
20250401,150900,181152665,4535,4535,4535,4535,0
|
|
20250401,150800,181152665,4535,4550,4550,4535,308
|
|
20250401,150700,179751490,4550,4550,4550,4550,0
|
|
20250401,150600,179751490,4550,4550,4550,4550,0
|
|
20250401,150500,179751490,4550,4550,4550,4550,0
|
|
20250401,150400,179751490,4550,4550,4550,4550,0
|
|
20250401,150300,179751490,4550,4550,4550,4550,0
|
|
20250401,150200,179751490,4550,4550,4550,4550,0
|
|
20250401,150100,179751490,4550,4550,4550,4550,0
|
|
20250401,150000,179751490,4550,4550,4550,4550,71
|
|
20250401,145900,179428440,4535,4535,4535,4535,2
|
|
20250401,145800,179419370,4540,4545,4545,4540,4
|
|
20250401,145700,179401200,4550,4550,4550,4550,9
|
|
20250401,145600,179360250,4555,4555,4555,4555,0
|
|
20250401,145500,179360250,4555,4530,4555,4530,124
|
|
20250401,145400,178797835,4550,4545,4550,4545,218
|
|
20250401,145300,177805945,4550,4550,4550,4550,0
|
|
20250401,145200,177805945,4550,4550,4550,4550,0
|
|
20250401,145100,177805945,4550,4550,4550,4550,0
|
|
20250401,145000,177805945,4550,4550,4550,4550,0
|
|
20250401,144900,177805945,4550,4550,4550,4550,1
|
|
20250401,144800,177801395,4550,4550,4550,4550,11
|
|
20250401,144700,177751345,4550,4550,4550,4550,10
|
|
20250401,144600,177705845,4550,4545,4550,4545,170
|
|
20250401,144500,176932795,4530,4530,4530,4530,100
|
|
20250401,144400,176479795,4530,4530,4530,4530,0
|
|
20250401,144300,176479795,4530,4530,4530,4530,0
|
|
20250401,144200,176479795,4530,4530,4530,4530,0
|
|
20250401,144100,176479795,4530,4530,4530,4530,240
|
|
20250401,144000,175392595,4530,4530,4530,4530,10
|
|
20250401,143900,175347295,4550,4550,4550,4550,0
|
|
20250401,143800,175347295,4550,4550,4550,4550,0
|
|
20250401,143700,175347295,4550,4550,4550,4550,0
|
|
20250401,143600,175347295,4550,4550,4550,4550,0
|
|
20250401,143500,175347295,4550,4550,4550,4550,0
|
|
20250401,143400,175347295,4550,4550,4550,4550,0
|
|
20250401,143300,175347295,4550,4550,4550,4550,60
|
|
20250401,143200,175074295,4555,4555,4555,4555,0
|
|
20250401,143100,175074295,4555,4555,4555,4555,0
|
|
20250401,143000,175074295,4555,4555,4555,4555,5
|
|
20250401,142900,175051520,4555,4555,4555,4555,0
|
|
20250401,142800,175051520,4555,4555,4555,4555,0
|
|
20250401,142700,175051520,4555,4555,4555,4555,0
|
|
20250401,142600,175051520,4555,4555,4555,4555,0
|
|
20250401,142500,175051520,4555,4555,4555,4555,0
|
|
20250401,142400,175051520,4555,4555,4555,4555,0
|
|
20250401,142300,175051520,4555,4555,4555,4555,0
|
|
20250401,142200,175051520,4555,4555,4555,4555,0
|
|
20250401,142100,175051520,4555,4550,4560,4550,321
|
|
20250401,142000,173589235,4530,4530,4530,4530,0
|
|
20250401,141900,173589235,4530,4530,4530,4530,0
|
|
20250401,141800,173589235,4530,4530,4530,4530,0
|
|
20250401,141700,173589235,4530,4530,4530,4530,53
|
|
20250401,141600,173349145,4555,4555,4555,4555,22
|
|
20250401,141500,173248935,4555,4555,4555,4555,0
|
|
20250401,141400,173248935,4555,4530,4555,4530,540
|
|
20250401,141300,170801735,4555,4555,4555,4555,0
|
|
20250401,141200,170801735,4555,4555,4555,4555,0
|
|
20250401,141100,170801735,4555,4555,4555,4555,0
|
|
20250401,141000,170801735,4555,4555,4555,4555,0
|
|
20250401,140900,170801735,4555,4555,4555,4555,0
|
|
20250401,140800,170801735,4555,4555,4555,4555,0
|
|
20250401,140700,170801735,4555,4555,4555,4555,0
|
|
20250401,140600,170801735,4555,4555,4555,4555,0
|
|
20250401,140500,170801735,4555,4555,4555,4555,0
|
|
20250401,140400,170801735,4555,4555,4555,4555,100
|
|
20250401,140300,170346235,4535,4535,4535,4535,0
|
|
20250401,140200,170346235,4535,4535,4535,4535,0
|
|
20250401,140100,170346235,4535,4535,4535,4535,0
|
|
20250401,140000,170346235,4535,4535,4535,4535,500
|
|
20250401,135900,168078735,4535,4540,4540,4535,153
|
|
20250401,135800,167384790,4555,4555,4555,4555,2
|
|
20250401,135700,167375680,4560,4560,4560,4560,0
|
|
20250401,135600,167375680,4560,4560,4560,4560,0
|
|
20250401,135500,167375680,4560,4560,4560,4560,0
|
|
20250401,135400,167375680,4560,4560,4560,4560,0
|
|
20250401,135300,167375680,4560,4560,4560,4560,67
|
|
20250401,135200,167070160,4550,4550,4550,4550,0
|
|
20250401,135100,167070160,4550,4550,4550,4550,0
|
|
20250401,135000,167070160,4550,4550,4550,4550,0
|
|
20250401,134900,167070160,4550,4550,4550,4550,0
|
|
20250401,134800,167070160,4550,4550,4550,4550,0
|
|
20250401,134700,167070160,4550,4550,4550,4550,0
|
|
20250401,134600,167070160,4550,4550,4550,4550,100
|
|
20250401,134500,166615160,4540,4540,4540,4540,0
|
|
20250401,134400,166615160,4540,4540,4540,4540,0
|
|
20250401,134300,166615160,4540,4540,4540,4540,0
|
|
20250401,134200,166615160,4540,4540,4540,4540,130
|
|
20250401,134100,166024960,4560,4560,4560,4560,0
|
|
20250401,134000,166024960,4560,4560,4560,4560,0
|
|
20250401,133900,166024960,4560,4560,4560,4560,0
|
|
20250401,133800,166024960,4560,4560,4560,4560,40
|
|
20250401,133700,165842560,4555,4555,4555,4555,0
|
|
20250401,133600,165842560,4555,4540,4555,4540,61
|
|
20250401,133500,165564870,4540,4540,4540,4540,182
|
|
20250401,133400,164738590,4555,4555,4555,4555,0
|
|
20250401,133300,164738590,4555,4545,4555,4540,384
|
|
20250401,133200,162992840,4545,4545,4545,4545,1
|
|
20250401,133100,162988295,4555,4555,4555,4555,12
|
|
20250401,133000,162933635,4555,4555,4555,4555,0
|
|
20250401,132900,162933635,4555,4555,4555,4555,0
|
|
20250401,132800,162933635,4555,4555,4555,4555,0
|
|
20250401,132700,162933635,4555,4555,4555,4555,0
|
|
20250401,132600,162933635,4555,4555,4555,4555,0
|
|
20250401,132500,162933635,4555,4555,4555,4555,88
|
|
20250401,132400,162532795,4555,4540,4555,4540,170
|
|
20250401,132300,161760620,4540,4540,4540,4540,1
|
|
20250401,132200,161756080,4555,4555,4555,4555,2
|
|
20250401,132100,161746970,4555,4555,4555,4555,0
|
|
20250401,132000,161746970,4555,4555,4555,4555,28
|
|
20250401,131900,161619430,4550,4550,4550,4550,551
|
|
20250401,131800,159112380,4550,4550,4550,4550,52
|
|
20250401,131700,158875780,4545,4545,4545,4545,0
|
|
20250401,131600,158875780,4545,4545,4545,4545,0
|
|
20250401,131500,158875780,4545,4545,4545,4545,1
|
|
20250401,131400,158871235,4545,4545,4545,4545,0
|
|
20250401,131300,158871235,4545,4545,4545,4545,0
|
|
20250401,131200,158871235,4545,4545,4545,4545,0
|
|
20250401,131100,158871235,4545,4545,4545,4545,3
|
|
20250401,131000,158857600,4545,4545,4545,4545,0
|
|
20250401,130900,158857600,4545,4545,4545,4545,0
|
|
20250401,130800,158857600,4545,4545,4545,4545,0
|
|
20250401,130700,158857600,4545,4545,4545,4545,11
|
|
20250401,130600,158807605,4565,4565,4565,4565,0
|
|
20250401,130500,158807605,4565,4565,4565,4565,0
|
|
20250401,130400,158807605,4565,4565,4565,4565,0
|
|
20250401,130300,158807605,4565,4565,4565,4565,41
|
|
20250401,130200,158620440,4535,4535,4535,4535,0
|
|
20250401,130100,158620440,4535,4540,4540,4535,122
|
|
20250401,130000,158066880,4545,4545,4545,4545,0
|
|
20250401,125900,158066880,4545,4545,4545,4545,0
|
|
20250401,125800,158066880,4545,4545,4545,4545,0
|
|
20250401,125700,158066880,4545,4545,4545,4545,0
|
|
20250401,125600,158066880,4545,4545,4545,4545,0
|
|
20250401,125500,158066880,4545,4545,4545,4545,17
|
|
20250401,125400,157989615,4550,4570,4570,4550,165
|
|
20250401,125300,157238385,4550,4570,4570,4550,63
|
|
20250401,125200,156951220,4555,4560,4560,4555,250
|
|
20250401,125100,155811470,4560,4560,4560,4560,0
|
|
20250401,125000,155811470,4560,4560,4560,4560,31
|
|
20250401,124900,155670110,4560,4560,4560,4560,0
|
|
20250401,124800,155670110,4560,4560,4560,4560,0
|
|
20250401,124700,155670110,4560,4560,4560,4560,0
|
|
20250401,124600,155670110,4560,4570,4570,4560,313
|
|
20250401,124500,154240195,4570,4570,4570,4570,0
|
|
20250401,124400,154240195,4570,4570,4570,4570,0
|
|
20250401,124300,154240195,4570,4580,4580,4570,139
|
|
20250401,124200,153604955,4580,4580,4580,4580,0
|
|
20250401,124100,153604955,4580,4580,4580,4580,1
|
|
20250401,124000,153600375,4580,4580,4580,4580,0
|
|
20250401,123900,153600375,4580,4580,4580,4580,43
|
|
20250401,123800,153403435,4580,4580,4580,4580,4
|
|
20250401,123700,153385115,4580,4580,4580,4580,0
|
|
20250401,123600,153385115,4580,4580,4580,4580,35
|
|
20250401,123500,153224815,4585,4585,4585,4585,0
|
|
20250401,123400,153224815,4585,4585,4585,4585,10
|
|
20250401,123300,153178965,4585,4585,4585,4585,0
|
|
20250401,123200,153178965,4585,4585,4585,4585,0
|
|
20250401,123100,153178965,4585,4585,4585,4585,0
|
|
20250401,123000,153178965,4585,4585,4585,4585,0
|
|
20250401,122900,153178965,4585,4580,4585,4580,200
|
|
20250401,122800,152262555,4585,4585,4585,4585,0
|
|
20250401,122700,152262555,4585,4585,4585,4585,49
|
|
20250401,122600,152037890,4570,4570,4570,4570,10
|
|
20250401,122500,151992190,4585,4585,4585,4585,100
|
|
20250401,122400,151533690,4585,4585,4585,4585,0
|
|
20250401,122300,151533690,4585,4585,4585,4585,0
|
|
20250401,122200,151533690,4585,4585,4585,4585,0
|
|
20250401,122100,151533690,4585,4580,4585,4570,812
|
|
20250401,122000,147821360,4580,4580,4580,4580,0
|
|
20250401,121900,147821360,4580,4580,4580,4580,0
|
|
20250401,121800,147821360,4580,4580,4580,4580,0
|
|
20250401,121700,147821360,4580,4580,4585,4580,325
|
|
20250401,121600,146332835,4580,4580,4580,4580,0
|
|
20250401,121500,146332835,4580,4580,4580,4580,0
|
|
20250401,121400,146332835,4580,4580,4580,4580,0
|
|
20250401,121300,146332835,4580,4585,4585,4580,252
|
|
20250401,121200,145177425,4590,4590,4590,4590,0
|
|
20250401,121100,145177425,4590,4590,4590,4590,1
|
|
20250401,121000,145172835,4590,4590,4590,4590,0
|
|
20250401,120900,145172835,4590,4590,4590,4590,216
|
|
20250401,120800,144181395,4595,4595,4595,4595,0
|
|
20250401,120700,144181395,4595,4595,4595,4595,0
|
|
20250401,120600,144181395,4595,4595,4595,4595,0
|
|
20250401,120500,144181395,4595,4595,4595,4595,91
|
|
20250401,120400,143763250,4595,4595,4595,4595,0
|
|
20250401,120300,143763250,4595,4595,4595,4595,0
|
|
20250401,120200,143763250,4595,4600,4600,4595,92
|
|
20250401,120100,143340500,4590,4590,4590,4590,1
|
|
20250401,120000,143335910,4595,4595,4595,4595,265
|
|
20250401,115900,142118235,4595,4595,4595,4595,45
|
|
20250401,115800,141911460,4590,4590,4590,4590,133
|
|
20250401,115700,141300990,4590,4580,4590,4580,2851
|
|
20250401,115600,128242000,4575,4575,4575,4575,120
|
|
20250401,115500,127693000,4575,4570,4575,4570,19
|
|
20250401,115400,127606090,4575,4580,4580,4575,8
|
|
20250401,115300,127569470,4580,4580,4580,4580,0
|
|
20250401,115200,127569470,4580,4580,4580,4580,27
|
|
20250401,115100,127445810,4565,4565,4565,4565,0
|
|
20250401,115000,127445810,4565,4565,4565,4565,20
|
|
20250401,114900,127354510,4565,4565,4565,4565,24
|
|
20250401,114800,127244950,4580,4580,4580,4580,134
|
|
20250401,114700,126631230,4580,4580,4580,4580,133
|
|
20250401,114600,126022090,4580,4580,4580,4580,0
|
|
20250401,114500,126022090,4580,4580,4580,4580,118
|
|
20250401,114400,125481650,4570,4570,4570,4570,500
|
|
20250401,114300,123196650,4570,4570,4570,4570,0
|
|
20250401,114200,123196650,4570,4570,4570,4570,0
|
|
20250401,114100,123196650,4570,4580,4590,4570,37
|
|
20250401,114000,123026890,4590,4575,4590,4570,244
|
|
20250401,113900,121907795,4580,4580,4580,4575,68
|
|
20250401,113800,121596370,4570,4570,4570,4565,37
|
|
20250401,113700,121427425,4580,4580,4580,4580,33
|
|
20250401,113600,121276285,4580,4580,4580,4580,0
|
|
20250401,113500,121276285,4580,4565,4580,4565,314
|
|
20250401,113400,119838945,4575,4565,4575,4565,3
|
|
20250401,113300,119825240,4555,4555,4555,4555,20
|
|
20250401,113200,119734140,4565,4560,4575,4550,341
|
|
20250401,113100,118176100,4570,4570,4570,4570,0
|
|
20250401,113000,118176100,4570,4570,4570,4570,29
|
|
20250401,112900,118043570,4570,4560,4570,4560,34
|
|
20250401,112800,117888280,4565,4565,4565,4565,129
|
|
20250401,112700,117299395,4565,4565,4565,4565,0
|
|
20250401,112600,117299395,4565,4565,4565,4565,0
|
|
20250401,112500,117299395,4565,4565,4565,4565,0
|
|
20250401,112400,117299395,4565,4565,4565,4565,0
|
|
20250401,112300,117299395,4565,4565,4565,4565,0
|
|
20250401,112200,117299395,4565,4575,4580,4565,351
|
|
20250401,112100,115692795,4580,4580,4580,4580,0
|
|
20250401,112000,115692795,4580,4580,4580,4580,0
|
|
20250401,111900,115692795,4580,4560,4580,4560,2285
|
|
20250401,111800,105257460,4560,4560,4560,4560,0
|
|
20250401,111700,105257460,4560,4560,4560,4560,0
|
|
20250401,111600,105257460,4560,4550,4560,4550,196
|
|
20250401,111500,104363750,4545,4545,4545,4545,5
|
|
20250401,111400,104341025,4540,4530,4540,4530,534
|
|
20250401,111300,101921920,4530,4530,4530,4530,11
|
|
20250401,111200,101872090,4525,4525,4525,4525,870
|
|
20250401,111100,97935340,4520,4520,4520,4520,2207
|
|
20250401,111000,87959700,4520,4520,4525,4520,132
|
|
20250401,110900,87362905,4515,4515,4515,4515,200
|
|
20250401,110800,86459905,4520,4520,4520,4520,132
|
|
20250401,110700,85863265,4520,4520,4520,4520,33
|
|
20250401,110600,85714105,4515,4510,4520,4505,225
|
|
20250401,110500,84699145,4515,4515,4515,4515,255
|
|
20250401,110400,83547820,4495,4495,4495,4495,5
|
|
20250401,110300,83525345,4520,4520,4520,4520,0
|
|
20250401,110200,83525345,4520,4515,4520,4515,1931
|
|
20250401,110100,74800145,4515,4495,4515,4495,1743
|
|
20250401,110000,66934345,4505,4505,4505,4505,0
|
|
20250401,105900,66934345,4505,4505,4505,4505,8
|
|
20250401,105800,66898305,4505,4500,4505,4500,472
|
|
20250401,105700,64773635,4495,4495,4495,4495,0
|
|
20250401,105600,64773635,4495,4495,4495,4495,0
|
|
20250401,105500,64773635,4495,4495,4495,4495,76
|
|
20250401,105400,64432015,4490,4480,4490,4480,43
|
|
20250401,105300,64239010,4480,4480,4480,4480,0
|
|
20250401,105200,64239010,4480,4480,4480,4480,1
|
|
20250401,105100,64234530,4475,4475,4475,4475,0
|
|
20250401,105000,64234530,4475,4475,4475,4475,0
|
|
20250401,104900,64234530,4475,4475,4475,4475,12
|
|
20250401,104800,64180830,4485,4485,4485,4485,0
|
|
20250401,104700,64180830,4485,4485,4485,4485,0
|
|
20250401,104600,64180830,4485,4485,4485,4485,0
|
|
20250401,104500,64180830,4485,4480,4485,4480,4
|
|
20250401,104400,64162900,4475,4475,4475,4475,0
|
|
20250401,104300,64162900,4475,4475,4475,4475,289
|
|
20250401,104200,62869625,4465,4465,4465,4465,0
|
|
20250401,104100,62869625,4465,4465,4465,4465,0
|
|
20250401,104000,62869625,4465,4465,4465,4465,0
|
|
20250401,103900,62869625,4465,4465,4465,4465,2
|
|
20250401,103800,62860695,4475,4475,4475,4475,0
|
|
20250401,103700,62860695,4475,4475,4475,4475,68
|
|
20250401,103600,62556395,4465,4470,4470,4465,115
|
|
20250401,103500,62042820,4470,4470,4470,4470,155
|
|
20250401,103400,61349970,4470,4470,4470,4470,0
|
|
20250401,103300,61349970,4470,4470,4470,4470,1
|
|
20250401,103200,61345500,4470,4470,4470,4470,1
|
|
20250401,103100,61341030,4470,4470,4470,4470,114
|
|
20250401,103000,60831450,4465,4465,4465,4465,0
|
|
20250401,102900,60831450,4465,4465,4465,4465,0
|
|
20250401,102800,60831450,4465,4465,4465,4465,51
|
|
20250401,102700,60603735,4470,4470,4470,4470,0
|
|
20250401,102600,60603735,4470,4470,4470,4470,0
|
|
20250401,102500,60603735,4470,4470,4470,4470,0
|
|
20250401,102400,60603735,4470,4470,4470,4470,6
|
|
20250401,102300,60576915,4465,4465,4465,4465,43
|
|
20250401,102200,60384920,4470,4470,4470,4470,0
|
|
20250401,102100,60384920,4470,4475,4475,4470,8
|
|
20250401,102000,60349155,4470,4470,4470,4470,10
|
|
20250401,101900,60304455,4475,4475,4475,4475,0
|
|
20250401,101800,60304455,4475,4475,4480,4475,22
|
|
20250401,101700,60205975,4475,4475,4475,4475,30
|
|
20250401,101600,60071725,4495,4485,4495,4485,1409
|
|
20250401,101500,53743840,4485,4475,4485,4475,132
|
|
20250401,101400,53152685,4480,4480,4480,4480,0
|
|
20250401,101300,53152685,4480,4480,4480,4480,0
|
|
20250401,101200,53152685,4480,4480,4480,4480,1
|
|
20250401,101100,53148205,4485,4465,4485,4465,10
|
|
20250401,101000,53103435,4450,4465,4465,4450,6
|
|
20250401,100900,53076660,4465,4465,4465,4460,94
|
|
20250401,100800,52657200,4465,4460,4465,4460,175
|
|
20250401,100700,51876315,4460,4460,4460,4460,0
|
|
20250401,100600,51876315,4460,4460,4460,4460,0
|
|
20250401,100500,51876315,4460,4460,4460,4460,1
|
|
20250401,100400,51871855,4455,4455,4455,4455,0
|
|
20250401,100300,51871855,4455,4455,4455,4455,0
|
|
20250401,100200,51871855,4455,4455,4455,4455,1
|
|
20250401,100100,51867400,4455,4455,4455,4455,10
|
|
20250401,100000,51822850,4455,4455,4455,4455,2
|
|
20250401,095900,51813940,4455,4455,4455,4455,337
|
|
20250401,095800,50312605,4455,4455,4455,4455,92
|
|
20250401,095700,49902745,4430,4430,4430,4430,0
|
|
20250401,095600,49902745,4430,4430,4430,4430,0
|
|
20250401,095500,49902745,4430,4430,4430,4430,0
|
|
20250401,095400,49902745,4430,4430,4430,4430,0
|
|
20250401,095300,49902745,4430,4430,4430,4430,0
|
|
20250401,095200,49902745,4430,4430,4430,4430,301
|
|
20250401,095100,48569315,4455,4455,4455,4455,30
|
|
20250401,095000,48435665,4455,4455,4455,4455,56
|
|
20250401,094900,48186185,4455,4455,4455,4455,8
|
|
20250401,094800,48150545,4455,4455,4465,4455,26
|
|
20250401,094700,48034565,4455,4455,4455,4455,5
|
|
20250401,094600,48012290,4405,4405,4405,4405,55
|
|
20250401,094500,47770015,4405,4460,4460,4390,327
|
|
20250401,094400,46326940,4455,4455,4455,4455,8
|
|
20250401,094300,46291300,4455,4455,4455,4455,282
|
|
20250401,094200,45034990,4460,4460,4460,4460,0
|
|
20250401,094100,45034990,4460,4460,4460,4460,239
|
|
20250401,094000,43969050,4455,4455,4455,4455,0
|
|
20250401,093900,43969050,4455,4455,4455,4455,200
|
|
20250401,093800,43078050,4455,4410,4455,4410,90
|
|
20250401,093700,42679125,4455,4460,4460,4385,541
|
|
20250401,093600,40298860,4380,4460,4460,4380,2000
|
|
20250401,093500,31484930,4460,4470,4470,4460,181
|
|
20250401,093400,30676360,4470,4470,4470,4470,87
|
|
20250401,093300,30287470,4470,4460,4470,4460,25
|
|
20250401,093200,30175940,4460,4470,4470,4460,209
|
|
20250401,093100,29242295,4470,4470,4480,4465,127
|
|
20250401,093000,28674375,4470,4460,4470,4460,272
|
|
20250401,092900,27460255,4460,4470,4470,4460,597
|
|
20250401,092800,24795600,4470,4475,4475,4470,469
|
|
20250401,092700,22699165,4480,4485,4485,4480,2
|
|
20250401,092600,22690200,4490,4490,4490,4490,0
|
|
20250401,092500,22690200,4490,4490,4490,4490,0
|
|
20250401,092400,22690200,4490,4490,4490,4490,51
|
|
20250401,092300,22461210,4490,4490,4490,4490,0
|
|
20250401,092200,22461210,4490,4490,4490,4490,35
|
|
20250401,092100,22304060,4490,4490,4490,4490,67
|
|
20250401,092000,22003230,4500,4500,4500,4500,0
|
|
20250401,091900,22003230,4500,4500,4500,4500,0
|
|
20250401,091800,22003230,4500,4490,4500,4460,607
|
|
20250401,091700,19286350,4490,4490,4490,4490,0
|
|
20250401,091600,19286350,4490,4490,4490,4490,25
|
|
20250401,091500,19174100,4505,4505,4505,4505,14
|
|
20250401,091400,19111030,4475,4505,4505,4475,99
|
|
20250401,091300,18665090,4500,4500,4500,4500,0
|
|
20250401,091200,18665090,4500,4500,4505,4500,123
|
|
20250401,091100,18111585,4500,4465,4500,4465,113
|
|
20250401,091000,17605370,4495,4485,4495,4485,80
|
|
20250401,090900,17245785,4480,4470,4480,4470,461
|
|
20250401,090800,15180615,4470,4460,4470,4460,61
|
|
20250401,090700,14908535,4435,4435,4435,4435,0
|
|
20250401,090600,14908535,4435,4435,4435,4435,0
|
|
20250401,090500,14908535,4435,4445,4445,4435,166
|
|
20250401,090400,14171665,4435,4435,4435,4435,28
|
|
20250401,090300,14047485,4425,4445,4455,4425,334
|
|
20250401,090200,12567885,4480,4480,4480,4480,8
|
|
20250401,090100,12532045,4480,4490,4500,4480,22
|
|
20250401,090000,12433395,4470,4405,4470,4405,2820
|