616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,191300,495997145,4495,4495,4495,4495,1408
|
|
20250404,191200,495997145,4495,4495,4495,4495,0
|
|
20250404,191100,495997145,4495,4495,4495,4495,0
|
|
20250404,191000,495997145,4495,4495,4495,4495,0
|
|
20250404,190900,495997145,4495,4495,4495,4495,0
|
|
20250404,190800,495997145,4495,4495,4495,4495,0
|
|
20250404,190700,495997145,4495,4495,4495,4495,0
|
|
20250404,190600,495997145,4495,4495,4495,4495,0
|
|
20250404,190500,495997145,4495,4495,4495,4495,0
|
|
20250404,190400,495997145,4495,4495,4495,4495,0
|
|
20250404,190300,495997145,4495,4495,4495,4495,0
|
|
20250404,190200,495997145,4495,4495,4495,4495,0
|
|
20250404,190100,495997145,4495,4495,4495,4495,0
|
|
20250404,190000,495997145,4495,4495,4495,4495,0
|
|
20250404,185900,495997145,4495,4495,4495,4495,0
|
|
20250404,185800,495997145,4495,4495,4495,4495,0
|
|
20250404,185700,495997145,4495,4495,4495,4495,0
|
|
20250404,185600,495997145,4495,4495,4495,4495,0
|
|
20250404,185500,495997145,4495,4495,4495,4495,0
|
|
20250404,185400,495997145,4495,4495,4495,4495,0
|
|
20250404,185300,495997145,4495,4495,4495,4495,0
|
|
20250404,185200,495997145,4495,4495,4495,4495,0
|
|
20250404,185100,495997145,4495,4495,4495,4495,0
|
|
20250404,185000,495997145,4495,4495,4495,4495,0
|
|
20250404,184900,495997145,4495,4495,4495,4495,0
|
|
20250404,184800,495997145,4495,4495,4495,4495,0
|
|
20250404,184700,495997145,4495,4495,4495,4495,0
|
|
20250404,184600,495997145,4495,4495,4495,4495,0
|
|
20250404,184500,495997145,4495,4495,4495,4495,0
|
|
20250404,184400,495997145,4495,4495,4495,4495,0
|
|
20250404,184300,495997145,4495,4495,4495,4495,1408
|
|
20250404,184200,495997145,4495,4495,4495,4495,0
|
|
20250404,184100,495997145,4495,4495,4495,4495,0
|
|
20250404,184000,495997145,4495,4495,4495,4495,0
|
|
20250404,183900,495997145,4495,4495,4495,4495,0
|
|
20250404,183800,495997145,4495,4495,4495,4495,0
|
|
20250404,183700,495997145,4495,4495,4495,4495,0
|
|
20250404,183600,495997145,4495,4495,4495,4495,0
|
|
20250404,183500,495997145,4495,4495,4495,4495,0
|
|
20250404,183400,495997145,4495,4495,4495,4495,0
|
|
20250404,183300,495997145,4495,4495,4495,4495,0
|
|
20250404,183200,495997145,4495,4495,4495,4495,0
|
|
20250404,183100,495997145,4495,4495,4495,4495,0
|
|
20250404,183000,495997145,4495,4495,4495,4495,0
|
|
20250404,182900,495997145,4495,4495,4495,4495,0
|
|
20250404,182800,495997145,4495,4495,4495,4495,0
|
|
20250404,182700,495997145,4495,4495,4495,4495,0
|
|
20250404,182600,495997145,4495,4495,4495,4495,0
|
|
20250404,182500,495997145,4495,4495,4495,4495,0
|
|
20250404,182400,495997145,4495,4495,4495,4495,0
|
|
20250404,182300,495997145,4495,4495,4495,4495,0
|
|
20250404,182200,495997145,4495,4495,4495,4495,0
|
|
20250404,182100,495997145,4495,4495,4495,4495,0
|
|
20250404,182000,495997145,4495,4495,4495,4495,0
|
|
20250404,181900,495997145,4495,4495,4495,4495,0
|
|
20250404,181800,495997145,4495,4495,4495,4495,0
|
|
20250404,181700,495997145,4495,4495,4495,4495,0
|
|
20250404,181600,495997145,4495,4495,4495,4495,0
|
|
20250404,181500,495997145,4495,4495,4495,4495,0
|
|
20250404,181400,495997145,4495,4495,4495,4495,0
|
|
20250404,181300,495997145,4495,4495,4495,4495,1408
|
|
20250404,181200,495997145,4495,4495,4495,4495,0
|
|
20250404,181100,495997145,4495,4495,4495,4495,0
|
|
20250404,181000,495997145,4495,4495,4495,4495,0
|
|
20250404,180900,495997145,4495,4495,4495,4495,0
|
|
20250404,180800,495997145,4495,4495,4495,4495,0
|
|
20250404,180700,495997145,4495,4495,4495,4495,0
|
|
20250404,180600,495997145,4495,4495,4495,4495,0
|
|
20250404,180500,495997145,4495,4495,4495,4495,0
|
|
20250404,180400,495997145,4495,4495,4495,4495,0
|
|
20250404,180300,495997145,4495,4495,4495,4495,0
|
|
20250404,180200,495997145,4495,4495,4495,4495,0
|
|
20250404,180100,495997145,4495,4495,4495,4495,0
|
|
20250404,180000,495997145,4495,4495,4495,4495,0
|
|
20250404,175900,495997145,4495,4495,4495,4495,0
|
|
20250404,175800,495997145,4495,4495,4495,4495,0
|
|
20250404,175700,495997145,4495,4495,4495,4495,0
|
|
20250404,175600,495997145,4495,4495,4495,4495,0
|
|
20250404,175500,495997145,4495,4495,4495,4495,0
|
|
20250404,175400,495997145,4495,4495,4495,4495,0
|
|
20250404,175300,495997145,4495,4495,4495,4495,0
|
|
20250404,175200,495997145,4495,4495,4495,4495,0
|
|
20250404,175100,495997145,4495,4495,4495,4495,0
|
|
20250404,175000,495997145,4495,4495,4495,4495,0
|
|
20250404,174900,495997145,4495,4495,4495,4495,0
|
|
20250404,174800,495997145,4495,4495,4495,4495,0
|
|
20250404,174700,495997145,4495,4495,4495,4495,0
|
|
20250404,174600,495997145,4495,4495,4495,4495,0
|
|
20250404,174500,495997145,4495,4495,4495,4495,0
|
|
20250404,174400,495997145,4495,4495,4495,4495,0
|
|
20250404,174300,495997145,4495,4495,4495,4495,1408
|
|
20250404,174200,495997145,4495,4495,4495,4495,0
|
|
20250404,174100,495997145,4495,4495,4495,4495,0
|
|
20250404,174000,495997145,4495,4495,4495,4495,0
|
|
20250404,173900,495997145,4495,4495,4495,4495,0
|
|
20250404,173800,495997145,4495,4495,4495,4495,0
|
|
20250404,173700,495997145,4495,4495,4495,4495,0
|
|
20250404,173600,495997145,4495,4495,4495,4495,0
|
|
20250404,173500,495997145,4495,4495,4495,4495,0
|
|
20250404,173400,495997145,4495,4495,4495,4495,0
|
|
20250404,173300,495997145,4495,4495,4495,4495,0
|
|
20250404,173200,495997145,4495,4495,4495,4495,0
|
|
20250404,173100,495997145,4495,4495,4495,4495,0
|
|
20250404,173000,495997145,4495,4495,4495,4495,0
|
|
20250404,172900,495997145,4495,4495,4495,4495,0
|
|
20250404,172800,495997145,4495,4495,4495,4495,0
|
|
20250404,172700,495997145,4495,4495,4495,4495,0
|
|
20250404,172600,495997145,4495,4495,4495,4495,0
|
|
20250404,172500,495997145,4495,4495,4495,4495,0
|
|
20250404,172400,495997145,4495,4495,4495,4495,0
|
|
20250404,172300,495997145,4495,4495,4495,4495,0
|
|
20250404,172200,495997145,4495,4495,4495,4495,0
|
|
20250404,172100,495997145,4495,4495,4495,4495,0
|
|
20250404,172000,495997145,4495,4495,4495,4495,0
|
|
20250404,171900,495997145,4495,4495,4495,4495,0
|
|
20250404,171800,495997145,4495,4495,4495,4495,0
|
|
20250404,171700,495997145,4495,4495,4495,4495,0
|
|
20250404,171600,495997145,4495,4495,4495,4495,0
|
|
20250404,171500,495997145,4495,4495,4495,4495,0
|
|
20250404,171400,495997145,4495,4495,4495,4495,0
|
|
20250404,171300,495997145,4495,4495,4495,4495,1408
|
|
20250404,171200,495997145,4495,4495,4495,4495,0
|
|
20250404,171100,495997145,4495,4495,4495,4495,0
|
|
20250404,171000,495997145,4495,4495,4495,4495,0
|
|
20250404,170900,495997145,4495,4495,4495,4495,0
|
|
20250404,170800,495997145,4495,4495,4495,4495,0
|
|
20250404,170700,495997145,4495,4495,4495,4495,0
|
|
20250404,170600,495997145,4495,4495,4495,4495,0
|
|
20250404,170500,495997145,4495,4495,4495,4495,0
|
|
20250404,170400,495997145,4495,4495,4495,4495,0
|
|
20250404,170300,495997145,4495,4495,4495,4495,0
|
|
20250404,170200,495997145,4495,4495,4495,4495,0
|
|
20250404,170100,495997145,4495,4495,4495,4495,0
|
|
20250404,170000,495997145,4495,4495,4495,4495,0
|
|
20250404,165900,495997145,4495,4495,4495,4495,0
|
|
20250404,165800,495997145,4495,4495,4495,4495,0
|
|
20250404,165700,495997145,4495,4495,4495,4495,0
|
|
20250404,165600,495997145,4495,4495,4495,4495,0
|
|
20250404,165500,495997145,4495,4495,4495,4495,0
|
|
20250404,165400,495997145,4495,4495,4495,4495,0
|
|
20250404,165300,495997145,4495,4495,4495,4495,0
|
|
20250404,165200,495997145,4495,4495,4495,4495,0
|
|
20250404,165100,495997145,4495,4495,4495,4495,0
|
|
20250404,165000,495997145,4495,4495,4495,4495,0
|
|
20250404,164900,495997145,4495,4495,4495,4495,0
|
|
20250404,164800,495997145,4495,4495,4495,4495,0
|
|
20250404,164700,495997145,4495,4495,4495,4495,0
|
|
20250404,164600,495997145,4495,4495,4495,4495,0
|
|
20250404,164500,495997145,4495,4495,4495,4495,0
|
|
20250404,164400,495997145,4495,4495,4495,4495,0
|
|
20250404,164300,495997145,4495,4495,4495,4495,1408
|
|
20250404,164200,495997145,4495,4495,4495,4495,0
|
|
20250404,164100,495997145,4495,4495,4495,4495,0
|
|
20250404,164000,495997145,4495,4495,4495,4495,0
|
|
20250404,163900,495997145,4495,4495,4495,4495,0
|
|
20250404,163800,495997145,4495,4495,4495,4495,0
|
|
20250404,163700,495997145,4495,4495,4495,4495,0
|
|
20250404,163600,495997145,4495,4495,4495,4495,0
|
|
20250404,163500,495997145,4495,4495,4495,4495,0
|
|
20250404,163400,495997145,4495,4495,4495,4495,0
|
|
20250404,163300,495997145,4495,4495,4495,4495,0
|
|
20250404,163200,495997145,4495,4495,4495,4495,0
|
|
20250404,163100,495997145,4495,4495,4495,4495,0
|
|
20250404,163000,495997145,4495,4495,4495,4495,0
|
|
20250404,162900,495997145,4495,4495,4495,4495,0
|
|
20250404,162800,495997145,4495,4495,4495,4495,0
|
|
20250404,162700,495997145,4495,4495,4495,4495,0
|
|
20250404,162600,495997145,4495,4495,4495,4495,0
|
|
20250404,162500,495997145,4495,4495,4495,4495,0
|
|
20250404,162400,495997145,4495,4495,4495,4495,0
|
|
20250404,162300,495997145,4495,4495,4495,4495,0
|
|
20250404,162200,495997145,4495,4495,4495,4495,0
|
|
20250404,162100,495997145,4495,4495,4495,4495,0
|
|
20250404,162000,495997145,4495,4495,4495,4495,0
|
|
20250404,161900,495997145,4495,4495,4495,4495,0
|
|
20250404,161800,495997145,4495,4495,4495,4495,0
|
|
20250404,161700,495997145,4495,4495,4495,4495,0
|
|
20250404,161600,495997145,4495,4495,4495,4495,0
|
|
20250404,161500,495997145,4495,4495,4495,4495,0
|
|
20250404,161400,495997145,4495,4495,4495,4495,0
|
|
20250404,161300,495997145,4495,4495,4495,4495,1408
|
|
20250404,161200,495997145,4495,4495,4495,4495,0
|
|
20250404,161100,495997145,4495,4495,4495,4495,0
|
|
20250404,161000,495997145,4495,4495,4495,4495,0
|
|
20250404,160900,495997145,4495,4495,4495,4495,0
|
|
20250404,160800,495997145,4495,4495,4495,4495,0
|
|
20250404,160700,495997145,4495,4495,4495,4495,0
|
|
20250404,160600,495997145,4495,4495,4495,4495,0
|
|
20250404,160500,495997145,4495,4495,4495,4495,0
|
|
20250404,160400,495997145,4495,4495,4495,4495,0
|
|
20250404,160300,495997145,4495,4495,4495,4495,0
|
|
20250404,160200,495997145,4495,4495,4495,4495,0
|
|
20250404,160100,495997145,4495,4495,4495,4495,0
|
|
20250404,160000,495997145,4495,4495,4495,4495,0
|
|
20250404,155900,495997145,4495,4495,4495,4495,0
|
|
20250404,155800,495997145,4495,4495,4495,4495,0
|
|
20250404,155700,495997145,4495,4495,4495,4495,0
|
|
20250404,155600,495997145,4495,4495,4495,4495,0
|
|
20250404,155500,495997145,4495,4495,4495,4495,0
|
|
20250404,155400,495997145,4495,4495,4495,4495,0
|
|
20250404,155300,495997145,4495,4495,4495,4495,0
|
|
20250404,155200,495997145,4495,4495,4495,4495,0
|
|
20250404,155100,495997145,4495,4495,4495,4495,0
|
|
20250404,155000,495997145,4495,4495,4495,4495,0
|
|
20250404,154900,495997145,4495,4495,4495,4495,0
|
|
20250404,154800,495997145,4495,4495,4495,4495,0
|
|
20250404,154700,495997145,4495,4495,4495,4495,0
|
|
20250404,154600,495997145,4495,4495,4495,4495,0
|
|
20250404,154500,495997145,4495,4495,4495,4495,0
|
|
20250404,154400,495997145,4495,4495,4495,4495,0
|
|
20250404,154300,495997145,4495,4495,4495,4495,1408
|
|
20250404,154200,495997145,4495,4495,4495,4495,0
|
|
20250404,154100,495997145,4495,4495,4495,4495,0
|
|
20250404,154000,495997145,4495,4495,4495,4495,0
|
|
20250404,153900,495997145,4495,4495,4495,4495,0
|
|
20250404,153800,495997145,4495,4495,4495,4495,0
|
|
20250404,153700,495997145,4495,4495,4495,4495,0
|
|
20250404,153600,495997145,4495,4495,4495,4495,0
|
|
20250404,153500,495997145,4495,4495,4495,4495,0
|
|
20250404,153400,495997145,4495,4495,4495,4495,0
|
|
20250404,153300,495997145,4495,4495,4495,4495,0
|
|
20250404,153200,495997145,4495,4495,4495,4495,0
|
|
20250404,153100,495997145,4495,4495,4495,4495,0
|
|
20250404,153000,495997145,4495,4495,4495,4495,1408
|
|
20250404,152900,489668185,4495,4495,4495,4495,0
|
|
20250404,152800,489668185,4495,4495,4495,4495,0
|
|
20250404,152700,489668185,4495,4495,4495,4495,0
|
|
20250404,152600,489668185,4495,4495,4495,4495,0
|
|
20250404,152500,489668185,4495,4495,4495,4495,0
|
|
20250404,152400,489668185,4495,4495,4495,4495,0
|
|
20250404,152300,489668185,4495,4495,4495,4495,0
|
|
20250404,152200,489668185,4495,4495,4495,4495,0
|
|
20250404,152100,489668185,4495,4495,4495,4495,0
|
|
20250404,152000,489668185,4495,4495,4495,4495,0
|
|
20250404,151900,489668185,4495,4495,4495,4495,160
|
|
20250404,151800,488948985,4495,4495,4495,4495,39
|
|
20250404,151700,488773680,4495,4500,4500,4495,2860
|
|
20250404,151600,475903880,4495,4495,4495,4495,33
|
|
20250404,151500,475755545,4495,4480,4495,4450,207
|
|
20250404,151400,474830900,4480,4495,4495,4480,41
|
|
20250404,151300,474646695,4490,4475,4490,4475,820
|
|
20250404,151200,470969895,4475,4475,4475,4475,339
|
|
20250404,151100,469452870,4480,4470,4480,4470,664
|
|
20250404,151000,466483815,4460,4460,4460,4460,0
|
|
20250404,150900,466483815,4460,4460,4460,4460,0
|
|
20250404,150800,466483815,4460,4460,4460,4460,90
|
|
20250404,150700,466082415,4470,4470,4470,4470,58
|
|
20250404,150600,465823155,4435,4435,4435,4435,200
|
|
20250404,150500,464936155,4470,4430,4470,4430,37
|
|
20250404,150400,464771165,4430,4430,4430,4430,0
|
|
20250404,150300,464771165,4430,4440,4440,4430,99
|
|
20250404,150200,464332265,4480,4480,4480,4480,5
|
|
20250404,150100,464309865,4470,4470,4470,4470,1
|
|
20250404,150000,464305395,4455,4475,4475,4455,42
|
|
20250404,145900,464117980,4480,4480,4480,4480,0
|
|
20250404,145800,464117980,4480,4475,4480,4475,145
|
|
20250404,145700,463468830,4480,4470,4480,4470,53
|
|
20250404,145600,463231495,4470,4470,4475,4470,36
|
|
20250404,145500,463070555,4470,4470,4470,4470,26
|
|
20250404,145400,462954335,4465,4455,4465,4455,312
|
|
20250404,145300,461561330,4450,4450,4450,4450,16
|
|
20250404,145200,461490130,4450,4450,4450,4450,0
|
|
20250404,145100,461490130,4450,4450,4450,4450,0
|
|
20250404,145000,461490130,4450,4450,4450,4450,0
|
|
20250404,144900,461490130,4450,4435,4450,4435,820
|
|
20250404,144800,457848730,4435,4415,4435,4415,1899
|
|
20250404,144700,449443050,4390,4415,4415,4390,5
|
|
20250404,144600,449421075,4415,4410,4415,4410,100
|
|
20250404,144500,448979720,4380,4380,4380,4380,0
|
|
20250404,144400,448979720,4380,4380,4380,4380,0
|
|
20250404,144300,448979720,4380,4380,4380,4380,0
|
|
20250404,144200,448979720,4380,4380,4380,4380,20
|
|
20250404,144100,448892120,4380,4380,4380,4380,0
|
|
20250404,144000,448892120,4380,4380,4380,4380,25
|
|
20250404,143900,448782620,4380,4380,4380,4380,0
|
|
20250404,143800,448782620,4380,4380,4380,4380,119
|
|
20250404,143700,448261400,4380,4380,4380,4380,0
|
|
20250404,143600,448261400,4380,4380,4380,4380,201
|
|
20250404,143500,447381020,4380,4380,4380,4380,62
|
|
20250404,143400,447109460,4410,4410,4410,4410,0
|
|
20250404,143300,447109460,4410,4410,4410,4410,0
|
|
20250404,143200,447109460,4410,4410,4410,4410,5
|
|
20250404,143100,447087410,4410,4410,4410,4410,0
|
|
20250404,143000,447087410,4410,4410,4410,4410,0
|
|
20250404,142900,447087410,4410,4410,4410,4410,29
|
|
20250404,142800,446959520,4410,4390,4410,4390,32
|
|
20250404,142700,446818540,4380,4380,4380,4380,180
|
|
20250404,142600,446030140,4385,4385,4385,4385,1
|
|
20250404,142500,446025755,4380,4380,4380,4380,0
|
|
20250404,142400,446025755,4380,4380,4380,4380,115
|
|
20250404,142300,445522055,4380,4380,4380,4380,65
|
|
20250404,142200,445237355,4385,4385,4385,4385,0
|
|
20250404,142100,445237355,4385,4385,4385,4385,0
|
|
20250404,142000,445237355,4385,4385,4385,4385,0
|
|
20250404,141900,445237355,4385,4385,4385,4385,14
|
|
20250404,141800,445175965,4380,4380,4380,4380,0
|
|
20250404,141700,445175965,4380,4380,4380,4380,0
|
|
20250404,141600,445175965,4380,4380,4380,4380,0
|
|
20250404,141500,445175965,4380,4380,4380,4380,580
|
|
20250404,141400,442635565,4380,4380,4380,4380,0
|
|
20250404,141300,442635565,4380,4380,4380,4380,20
|
|
20250404,141200,442547965,4380,4380,4380,4380,161
|
|
20250404,141100,441842785,4390,4390,4390,4390,0
|
|
20250404,141000,441842785,4390,4390,4390,4390,0
|
|
20250404,140900,441842785,4390,4390,4390,4390,0
|
|
20250404,140800,441842785,4390,4390,4390,4390,25
|
|
20250404,140700,441733035,4385,4385,4385,4385,0
|
|
20250404,140600,441733035,4385,4385,4385,4385,58
|
|
20250404,140500,441478705,4385,4395,4395,4385,27
|
|
20250404,140400,441360300,4395,4400,4400,4390,939
|
|
20250404,140300,437237325,4400,4400,4400,4400,0
|
|
20250404,140200,437237325,4400,4400,4400,4400,0
|
|
20250404,140100,437237325,4400,4400,4400,4400,235
|
|
20250404,140000,436203325,4410,4410,4410,4410,0
|
|
20250404,135900,436203325,4410,4410,4410,4410,0
|
|
20250404,135800,436203325,4410,4410,4410,4410,0
|
|
20250404,135700,436203325,4410,4410,4410,4410,0
|
|
20250404,135600,436203325,4410,4410,4410,4410,0
|
|
20250404,135500,436203325,4410,4410,4410,4410,0
|
|
20250404,135400,436203325,4410,4410,4410,4410,0
|
|
20250404,135300,436203325,4410,4410,4410,4410,0
|
|
20250404,135200,436203325,4410,4400,4410,4395,25
|
|
20250404,135100,436093125,4405,4405,4405,4405,3
|
|
20250404,135000,436079910,4400,4400,4400,4400,19
|
|
20250404,134900,435996310,4400,4400,4400,4400,0
|
|
20250404,134800,435996310,4400,4400,4400,4400,1
|
|
20250404,134700,435991910,4380,4380,4380,4380,0
|
|
20250404,134600,435991910,4380,4380,4380,4380,0
|
|
20250404,134500,435991910,4380,4380,4380,4380,0
|
|
20250404,134400,435991910,4380,4380,4380,4380,20
|
|
20250404,134300,435904310,4410,4410,4410,4410,0
|
|
20250404,134200,435904310,4410,4410,4410,4410,0
|
|
20250404,134100,435904310,4410,4410,4410,4410,20
|
|
20250404,134000,435816110,4410,4410,4410,4410,0
|
|
20250404,133900,435816110,4410,4410,4410,4410,186
|
|
20250404,133800,434995850,4410,4410,4410,4410,20
|
|
20250404,133700,434907650,4410,4390,4410,4390,144
|
|
20250404,133600,434275470,4390,4390,4390,4390,0
|
|
20250404,133500,434275470,4390,4390,4390,4390,0
|
|
20250404,133400,434275470,4390,4390,4390,4390,50
|
|
20250404,133300,434055970,4390,4390,4390,4390,0
|
|
20250404,133200,434055970,4390,4390,4390,4390,0
|
|
20250404,133100,434055970,4390,4390,4390,4390,1
|
|
20250404,133000,434051580,4390,4390,4390,4390,1
|
|
20250404,132900,434047190,4375,4375,4375,4375,0
|
|
20250404,132800,434047190,4375,4390,4390,4375,201
|
|
20250404,132700,433167210,4375,4390,4390,4375,22
|
|
20250404,132600,433070885,4390,4390,4390,4390,38
|
|
20250404,132500,432904065,4390,4390,4390,4390,0
|
|
20250404,132400,432904065,4390,4390,4390,4390,1
|
|
20250404,132300,432899675,4390,4375,4390,4370,652
|
|
20250404,132200,430049510,4395,4395,4395,4395,0
|
|
20250404,132100,430049510,4395,4395,4395,4395,0
|
|
20250404,132000,430049510,4395,4375,4395,4375,127
|
|
20250404,131900,429493145,4375,4375,4375,4375,0
|
|
20250404,131800,429493145,4375,4375,4375,4375,0
|
|
20250404,131700,429493145,4375,4375,4375,4375,123
|
|
20250404,131600,428955020,4370,4370,4370,4370,0
|
|
20250404,131500,428955020,4370,4370,4370,4370,0
|
|
20250404,131400,428955020,4370,4370,4370,4370,0
|
|
20250404,131300,428955020,4370,4375,4375,4370,253
|
|
20250404,131200,427848155,4380,4385,4385,4380,654
|
|
20250404,131100,424981870,4385,4385,4385,4385,150
|
|
20250404,131000,424324120,4390,4395,4395,4390,263
|
|
20250404,130900,423169320,4395,4395,4395,4395,24
|
|
20250404,130800,423063840,4410,4410,4410,4410,0
|
|
20250404,130700,423063840,4410,4410,4410,4410,0
|
|
20250404,130600,423063840,4410,4410,4410,4410,0
|
|
20250404,130500,423063840,4410,4410,4410,4410,0
|
|
20250404,130400,423063840,4410,4410,4410,4410,0
|
|
20250404,130300,423063840,4410,4410,4410,4410,1
|
|
20250404,130200,423059430,4390,4390,4390,4390,0
|
|
20250404,130100,423059430,4390,4395,4395,4390,83
|
|
20250404,130000,422695010,4395,4405,4405,4395,26
|
|
20250404,125900,422580715,4410,4410,4415,4410,4
|
|
20250404,125800,422563070,4410,4410,4410,4410,2
|
|
20250404,125700,422554250,4415,4415,4415,4415,7
|
|
20250404,125600,422523345,4410,4410,4410,4410,0
|
|
20250404,125500,422523345,4410,4410,4410,4410,30
|
|
20250404,125400,422391045,4415,4415,4415,4410,50
|
|
20250404,125300,422170400,4415,4415,4415,4415,0
|
|
20250404,125200,422170400,4415,4415,4415,4415,31
|
|
20250404,125100,422033535,4415,4415,4415,4415,0
|
|
20250404,125000,422033535,4415,4415,4415,4415,29
|
|
20250404,124900,421905500,4390,4390,4390,4390,0
|
|
20250404,124800,421905500,4390,4390,4390,4390,0
|
|
20250404,124700,421905500,4390,4390,4390,4390,0
|
|
20250404,124600,421905500,4390,4390,4390,4390,0
|
|
20250404,124500,421905500,4390,4390,4390,4390,165
|
|
20250404,124400,421181150,4390,4395,4395,4390,500
|
|
20250404,124300,418984245,4400,4400,4400,4400,0
|
|
20250404,124200,418984245,4400,4405,4405,4400,45
|
|
20250404,124100,418786240,4420,4420,4420,4420,0
|
|
20250404,124000,418786240,4420,4420,4420,4420,5
|
|
20250404,123900,418764140,4420,4400,4420,4400,12
|
|
20250404,123800,418711140,4400,4400,4400,4400,10
|
|
20250404,123700,418667140,4395,4395,4395,4395,0
|
|
20250404,123600,418667140,4395,4395,4395,4395,0
|
|
20250404,123500,418667140,4395,4395,4395,4395,0
|
|
20250404,123400,418667140,4395,4395,4395,4395,13
|
|
20250404,123300,418610005,4390,4390,4390,4390,0
|
|
20250404,123200,418610005,4390,4390,4390,4390,0
|
|
20250404,123100,418610005,4390,4390,4390,4390,0
|
|
20250404,123000,418610005,4390,4390,4390,4390,0
|
|
20250404,122900,418610005,4390,4415,4420,4390,350
|
|
20250404,122800,417072015,4395,4395,4395,4395,0
|
|
20250404,122700,417072015,4395,4395,4395,4395,0
|
|
20250404,122600,417072015,4395,4395,4395,4395,7
|
|
20250404,122500,417041250,4400,4400,4400,4400,0
|
|
20250404,122400,417041250,4400,4390,4400,4390,212
|
|
20250404,122300,416108570,4390,4390,4390,4390,0
|
|
20250404,122200,416108570,4390,4390,4390,4390,0
|
|
20250404,122100,416108570,4390,4390,4390,4390,0
|
|
20250404,122000,416108570,4390,4390,4390,4390,10
|
|
20250404,121900,416064670,4400,4400,4400,4400,0
|
|
20250404,121800,416064670,4400,4400,4400,4400,0
|
|
20250404,121700,416064670,4400,4400,4400,4400,0
|
|
20250404,121600,416064670,4400,4400,4400,4400,0
|
|
20250404,121500,416064670,4400,4400,4400,4400,100
|
|
20250404,121400,415624670,4385,4385,4385,4385,102
|
|
20250404,121300,415177400,4380,4380,4380,4380,0
|
|
20250404,121200,415177400,4380,4380,4380,4380,0
|
|
20250404,121100,415177400,4380,4380,4380,4375,321
|
|
20250404,121000,413771525,4390,4390,4390,4390,200
|
|
20250404,120900,412893525,4375,4375,4375,4375,11
|
|
20250404,120800,412845400,4375,4395,4395,4375,4867
|
|
20250404,120700,391485285,4395,4395,4395,4395,0
|
|
20250404,120600,391485285,4395,4395,4395,4390,696
|
|
20250404,120500,388426660,4395,4395,4395,4395,556
|
|
20250404,120400,385983040,4395,4395,4395,4395,0
|
|
20250404,120300,385983040,4395,4400,4400,4395,215
|
|
20250404,120200,385037120,4400,4400,4400,4400,1083
|
|
20250404,120100,380271920,4420,4420,4420,4420,0
|
|
20250404,120000,380271920,4420,4420,4420,4420,0
|
|
20250404,115900,380271920,4420,4420,4420,4420,54
|
|
20250404,115800,380033240,4420,4420,4420,4420,2
|
|
20250404,115700,380024400,4420,4415,4420,4405,3005
|
|
20250404,115600,366760615,4415,4415,4415,4415,76
|
|
20250404,115500,366425075,4415,4415,4415,4415,1
|
|
20250404,115400,366420660,4420,4420,4420,4420,0
|
|
20250404,115300,366420660,4420,4420,4420,4420,0
|
|
20250404,115200,366420660,4420,4420,4420,4420,195
|
|
20250404,115100,365558760,4420,4420,4420,4420,5
|
|
20250404,115000,365536660,4415,4420,4420,4415,585
|
|
20250404,114900,362953775,4415,4415,4415,4415,0
|
|
20250404,114800,362953775,4415,4415,4415,4415,230
|
|
20250404,114700,361938325,4420,4430,4445,4415,3688
|
|
20250404,114600,345629360,4440,4440,4440,4440,0
|
|
20250404,114500,345629360,4440,4440,4440,4440,3006
|
|
20250404,114400,332282720,4455,4455,4455,4455,0
|
|
20250404,114300,332282720,4455,4455,4455,4455,0
|
|
20250404,114200,332282720,4455,4455,4455,4455,0
|
|
20250404,114100,332282720,4455,4445,4455,4445,134
|
|
20250404,114000,331686930,4430,4435,4435,4430,2007
|
|
20250404,113900,322786205,4435,4435,4435,4435,966
|
|
20250404,113800,318501995,4435,4440,4440,4435,608
|
|
20250404,113700,315804645,4460,4460,4460,4460,1
|
|
20250404,113600,315800185,4440,4445,4445,4440,136
|
|
20250404,113500,315196295,4450,4450,4450,4450,200
|
|
20250404,113400,314306295,4450,4450,4450,4450,58
|
|
20250404,113300,314048195,4475,4475,4475,4475,0
|
|
20250404,113200,314048195,4475,4450,4475,4435,474
|
|
20250404,113100,311943685,4450,4490,4490,4450,148
|
|
20250404,113000,311284800,4490,4490,4490,4490,5
|
|
20250404,112900,311262350,4495,4450,4495,4450,363
|
|
20250404,112800,309642670,4480,4480,4480,4480,5
|
|
20250404,112700,309620270,4455,4455,4455,4455,402
|
|
20250404,112600,307829360,4450,4460,4460,4450,450
|
|
20250404,112500,305823860,4465,4465,4465,4460,312
|
|
20250404,112400,304431055,4485,4525,4530,4485,6493
|
|
20250404,112300,275162665,4500,4500,4500,4500,1362
|
|
20250404,112200,269033665,4500,4500,4500,4495,1679
|
|
20250404,112100,261478200,4500,4500,4500,4500,1
|
|
20250404,112000,261473700,4505,4505,4505,4505,623
|
|
20250404,111900,258667085,4525,4525,4525,4525,0
|
|
20250404,111800,258667085,4525,4525,4525,4525,495
|
|
20250404,111700,256427210,4500,4500,4500,4500,0
|
|
20250404,111600,256427210,4500,4500,4500,4500,464
|
|
20250404,111500,254339210,4500,4500,4500,4500,0
|
|
20250404,111400,254339210,4500,4500,4500,4500,130
|
|
20250404,111300,253754210,4500,4500,4500,4500,0
|
|
20250404,111200,253754210,4500,4500,4500,4500,500
|
|
20250404,111100,251504210,4520,4490,4520,4490,722
|
|
20250404,111000,248253475,4450,4475,4475,4450,1200
|
|
20250404,110900,242899130,4515,4500,4515,4500,442
|
|
20250404,110800,240907370,4500,4500,4500,4500,0
|
|
20250404,110700,240907370,4500,4480,4500,4480,701
|
|
20250404,110600,237762785,4480,4475,4480,4475,311
|
|
20250404,110500,236370745,4475,4455,4475,4445,479
|
|
20250404,110400,234232680,4450,4460,4460,4450,418
|
|
20250404,110300,232372310,4465,4465,4465,4465,0
|
|
20250404,110200,232372310,4465,4465,4465,4465,228
|
|
20250404,110100,231354290,4470,4470,4470,4470,0
|
|
20250404,110000,231354290,4470,4475,4475,4470,191
|
|
20250404,105900,230500335,4470,4470,4470,4470,1568
|
|
20250404,105800,223491375,4470,4470,4470,4470,323
|
|
20250404,105700,222047565,4465,4465,4465,4465,0
|
|
20250404,105600,222047565,4465,4465,4465,4465,0
|
|
20250404,105500,222047565,4465,4470,4470,4465,8015
|
|
20250404,105400,186220590,4470,4475,4475,4465,1929
|
|
20250404,105300,177597915,4470,4470,4470,4470,226
|
|
20250404,105200,176587695,4495,4470,4495,4470,2099
|
|
20250404,105100,167171045,4470,4470,4470,4470,0
|
|
20250404,105000,167171045,4470,4470,4470,4470,1
|
|
20250404,104900,167166575,4435,4435,4435,4435,0
|
|
20250404,104800,167166575,4435,4435,4435,4435,0
|
|
20250404,104700,167166575,4435,4435,4435,4435,0
|
|
20250404,104600,167166575,4435,4435,4435,4435,0
|
|
20250404,104500,167166575,4435,4450,4450,4435,361
|
|
20250404,104400,165561340,4440,4440,4440,4440,0
|
|
20250404,104300,165561340,4440,4455,4455,4440,869
|
|
20250404,104200,161697225,4460,4460,4460,4460,0
|
|
20250404,104100,161697225,4460,4460,4460,4460,10
|
|
20250404,104000,161652625,4460,4460,4460,4460,0
|
|
20250404,103900,161652625,4460,4460,4460,4460,134
|
|
20250404,103800,161054985,4460,4460,4460,4460,1
|
|
20250404,103700,161050525,4455,4455,4455,4455,18
|
|
20250404,103600,160970335,4455,4450,4455,4450,58
|
|
20250404,103500,160712220,4445,4450,4450,4445,200
|
|
20250404,103400,159823120,4450,4455,4455,4450,475
|
|
20250404,103300,157707270,4480,4480,4480,4480,1
|
|
20250404,103200,157702790,4455,4455,4455,4455,0
|
|
20250404,103100,157702790,4455,4455,4455,4455,19
|
|
20250404,103000,157618145,4460,4460,4460,4460,50
|
|
20250404,102900,157395145,4460,4460,4460,4460,13
|
|
20250404,102800,157337165,4455,4455,4455,4455,0
|
|
20250404,102700,157337165,4455,4455,4455,4455,0
|
|
20250404,102600,157337165,4455,4455,4455,4455,0
|
|
20250404,102500,157337165,4455,4455,4455,4455,0
|
|
20250404,102400,157337165,4455,4455,4455,4455,1
|
|
20250404,102300,157332710,4455,4455,4455,4455,30
|
|
20250404,102200,157199060,4455,4455,4455,4455,1
|
|
20250404,102100,157194605,4470,4470,4470,4470,104
|
|
20250404,102000,156729725,4460,4460,4460,4460,0
|
|
20250404,101900,156729725,4460,4460,4460,4460,0
|
|
20250404,101800,156729725,4460,4460,4460,4460,1
|
|
20250404,101700,156725265,4470,4470,4470,4470,0
|
|
20250404,101600,156725265,4470,4470,4470,4470,1
|
|
20250404,101500,156720795,4480,4455,4480,4455,2
|
|
20250404,101400,156711860,4485,4485,4485,4485,0
|
|
20250404,101300,156711860,4485,4485,4485,4485,0
|
|
20250404,101200,156711860,4485,4485,4485,4485,0
|
|
20250404,101100,156711860,4485,4485,4485,4485,15
|
|
20250404,101000,156644585,4485,4485,4485,4485,0
|
|
20250404,100900,156644585,4485,4440,4485,4440,31
|
|
20250404,100800,156506900,4445,4455,4455,4440,293
|
|
20250404,100700,155204440,4460,4460,4460,4460,39
|
|
20250404,100600,155030500,4460,4490,4490,4460,410
|
|
20250404,100500,153201870,4490,4490,4490,4490,1
|
|
20250404,100400,153197380,4460,4460,4460,4460,1000
|
|
20250404,100300,148737380,4490,4490,4490,4490,2
|
|
20250404,100200,148728400,4460,4460,4460,4460,0
|
|
20250404,100100,148728400,4460,4460,4460,4460,0
|
|
20250404,100000,148728400,4460,4490,4490,4460,252
|
|
20250404,095900,147604450,4460,4460,4460,4460,95
|
|
20250404,095800,147180750,4460,4460,4460,4460,0
|
|
20250404,095700,147180750,4460,4460,4460,4460,0
|
|
20250404,095600,147180750,4460,4480,4480,4460,79
|
|
20250404,095500,146828275,4490,4490,4490,4490,40
|
|
20250404,095400,146648675,4490,4490,4490,4490,0
|
|
20250404,095300,146648675,4490,4490,4490,4490,205
|
|
20250404,095200,145728225,4460,4495,4500,4460,18
|
|
20250404,095100,145647440,4480,4480,4480,4480,0
|
|
20250404,095000,145647440,4480,4480,4480,4480,63
|
|
20250404,094900,145365200,4480,4490,4490,4475,69
|
|
20250404,094800,145055625,4430,4455,4495,4430,773
|
|
20250404,094700,141619490,4495,4480,4495,4480,220
|
|
20250404,094600,140633710,4480,4480,4480,4480,2
|
|
20250404,094500,140624750,4480,4470,4480,4455,2147
|
|
20250404,094400,131034340,4470,4475,4475,4460,829
|
|
20250404,094300,127335060,4475,4475,4475,4460,1063
|
|
20250404,094200,122580635,4475,4450,4475,4430,738
|
|
20250404,094100,119293350,4720,4720,4720,4720,0
|
|
20250404,094000,119293350,4720,4460,4720,4455,1618
|
|
20250404,093900,111915860,4540,4455,4540,4455,2000
|
|
20250404,093800,102950285,4450,4450,4450,4450,0
|
|
20250404,093700,102950285,4450,4440,4450,4440,1143
|
|
20250404,093600,97870380,4440,4440,4440,4440,0
|
|
20250404,093500,97870380,4440,4435,4440,4435,78
|
|
20250404,093400,97524075,4430,4430,4430,4430,209
|
|
20250404,093300,96598205,4430,4430,4430,4430,0
|
|
20250404,093200,96598205,4430,4430,4430,4430,0
|
|
20250404,093100,96598205,4430,4430,4430,4430,1
|
|
20250404,093000,96593775,4425,4420,4425,4420,445
|
|
20250404,092900,94626215,4420,4420,4420,4420,174
|
|
20250404,092800,93857135,4420,4390,4420,4390,1101
|
|
20250404,092700,89005775,4390,4390,4390,4390,18
|
|
20250404,092600,88926755,4400,4390,4400,4390,2994
|
|
20250404,092500,75782955,4395,4395,4395,4395,0
|
|
20250404,092400,75782955,4395,4395,4395,4395,0
|
|
20250404,092300,75782955,4395,4390,4395,4390,1098
|
|
20250404,092200,70957815,4395,4395,4395,4395,100
|
|
20250404,092100,70518315,4390,4395,4400,4390,150
|
|
20250404,092000,69859375,4390,4390,4390,4390,0
|
|
20250404,091900,69859375,4390,4390,4390,4390,1
|
|
20250404,091800,69854985,4390,4390,4390,4390,1
|
|
20250404,091700,69850595,4385,4370,4385,4370,158
|
|
20250404,091600,69158515,4370,4370,4370,4370,477
|
|
20250404,091500,67074025,4370,4370,4370,4370,18
|
|
20250404,091400,66995365,4370,4370,4370,4370,481
|
|
20250404,091300,64893395,4370,4370,4370,4370,514
|
|
20250404,091200,62647215,4360,4370,4370,4360,102
|
|
20250404,091100,62201595,4360,4360,4360,4360,5
|
|
20250404,091000,62179795,4370,4360,4370,4340,750
|
|
20250404,090900,58909135,4380,4380,4380,4370,316
|
|
20250404,090800,57527105,4390,4390,4390,4390,96
|
|
20250404,090700,57105665,4390,4385,4390,4340,273
|
|
20250404,090600,55913995,4385,4385,4385,4385,1221
|
|
20250404,090500,50559910,4350,4350,4350,4350,2208
|
|
20250404,090400,40955110,4335,4340,4350,4330,1987
|
|
20250404,090300,32339545,4340,4350,4350,4320,3101
|
|
20250404,090200,18880660,4350,4350,4350,4350,0
|
|
20250404,090100,18880660,4350,4350,4350,4350,400
|
|
20250404,090000,17140660,4345,4340,4345,4340,3949
|