589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,184600,781673420,3895,3895,3895,3895,1241
|
|
20250401,184500,781673420,3895,3895,3895,3895,0
|
|
20250401,184400,781673420,3895,3895,3895,3895,0
|
|
20250401,184300,781673420,3895,3895,3895,3895,0
|
|
20250401,184200,781673420,3895,3895,3895,3895,0
|
|
20250401,184100,781673420,3895,3895,3895,3895,0
|
|
20250401,184000,781673420,3895,3895,3895,3895,0
|
|
20250401,183900,781673420,3895,3895,3895,3895,0
|
|
20250401,183800,781673420,3895,3895,3895,3895,0
|
|
20250401,183700,781673420,3895,3895,3895,3895,0
|
|
20250401,183600,781673420,3895,3895,3895,3895,0
|
|
20250401,183500,781673420,3895,3895,3895,3895,0
|
|
20250401,183400,781673420,3895,3895,3895,3895,0
|
|
20250401,183300,781673420,3895,3895,3895,3895,0
|
|
20250401,183200,781673420,3895,3895,3895,3895,0
|
|
20250401,183100,781673420,3895,3895,3895,3895,0
|
|
20250401,183000,781673420,3895,3895,3895,3895,0
|
|
20250401,182900,781673420,3895,3895,3895,3895,0
|
|
20250401,182800,781673420,3895,3895,3895,3895,0
|
|
20250401,182700,781673420,3895,3895,3895,3895,0
|
|
20250401,182600,781673420,3895,3895,3895,3895,0
|
|
20250401,182500,781673420,3895,3895,3895,3895,0
|
|
20250401,182400,781673420,3895,3895,3895,3895,0
|
|
20250401,182300,781673420,3895,3895,3895,3895,0
|
|
20250401,182200,781673420,3895,3895,3895,3895,0
|
|
20250401,182100,781673420,3895,3895,3895,3895,0
|
|
20250401,182000,781673420,3895,3895,3895,3895,0
|
|
20250401,181900,781673420,3895,3895,3895,3895,0
|
|
20250401,181800,781673420,3895,3895,3895,3895,0
|
|
20250401,181700,781673420,3895,3895,3895,3895,0
|
|
20250401,181600,781673420,3895,3895,3895,3895,1241
|
|
20250401,181500,781673420,3895,3895,3895,3895,0
|
|
20250401,181400,781673420,3895,3895,3895,3895,0
|
|
20250401,181300,781673420,3895,3895,3895,3895,0
|
|
20250401,181200,781673420,3895,3895,3895,3895,0
|
|
20250401,181100,781673420,3895,3895,3895,3895,0
|
|
20250401,181000,781673420,3895,3895,3895,3895,0
|
|
20250401,180900,781673420,3895,3895,3895,3895,0
|
|
20250401,180800,781673420,3895,3895,3895,3895,0
|
|
20250401,180700,781673420,3895,3895,3895,3895,0
|
|
20250401,180600,781673420,3895,3895,3895,3895,0
|
|
20250401,180500,781673420,3895,3895,3895,3895,0
|
|
20250401,180400,781673420,3895,3895,3895,3895,0
|
|
20250401,180300,781673420,3895,3895,3895,3895,0
|
|
20250401,180200,781673420,3895,3895,3895,3895,0
|
|
20250401,180100,781673420,3895,3895,3895,3895,0
|
|
20250401,180000,781673420,3895,3895,3895,3895,0
|
|
20250401,175900,781673420,3895,3895,3895,3895,0
|
|
20250401,175800,781673420,3895,3895,3895,3895,0
|
|
20250401,175700,781673420,3895,3895,3895,3895,0
|
|
20250401,175600,781673420,3895,3895,3895,3895,0
|
|
20250401,175500,781673420,3895,3895,3895,3895,0
|
|
20250401,175400,781673420,3895,3895,3895,3895,0
|
|
20250401,175300,781673420,3895,3895,3895,3895,0
|
|
20250401,175200,781673420,3895,3895,3895,3895,0
|
|
20250401,175100,781673420,3895,3895,3895,3895,0
|
|
20250401,175000,781673420,3895,3895,3895,3895,0
|
|
20250401,174900,781673420,3895,3895,3895,3895,0
|
|
20250401,174800,781673420,3895,3895,3895,3895,0
|
|
20250401,174700,781673420,3895,3895,3895,3895,0
|
|
20250401,174600,781673420,3895,3895,3895,3895,1241
|
|
20250401,174500,781673420,3895,3895,3895,3895,0
|
|
20250401,174400,781673420,3895,3895,3895,3895,0
|
|
20250401,174300,781673420,3895,3895,3895,3895,0
|
|
20250401,174200,781673420,3895,3895,3895,3895,0
|
|
20250401,174100,781673420,3895,3895,3895,3895,0
|
|
20250401,174000,781673420,3895,3895,3895,3895,0
|
|
20250401,173900,781673420,3895,3895,3895,3895,0
|
|
20250401,173800,781673420,3895,3895,3895,3895,0
|
|
20250401,173700,781673420,3895,3895,3895,3895,0
|
|
20250401,173600,781673420,3895,3895,3895,3895,0
|
|
20250401,173500,781673420,3895,3895,3895,3895,0
|
|
20250401,173400,781673420,3895,3895,3895,3895,0
|
|
20250401,173300,781673420,3895,3895,3895,3895,0
|
|
20250401,173200,781673420,3895,3895,3895,3895,0
|
|
20250401,173100,781673420,3895,3895,3895,3895,0
|
|
20250401,173000,781673420,3895,3895,3895,3895,0
|
|
20250401,172900,781673420,3895,3895,3895,3895,0
|
|
20250401,172800,781673420,3895,3895,3895,3895,0
|
|
20250401,172700,781673420,3895,3895,3895,3895,0
|
|
20250401,172600,781673420,3895,3895,3895,3895,0
|
|
20250401,172500,781673420,3895,3895,3895,3895,0
|
|
20250401,172400,781673420,3895,3895,3895,3895,0
|
|
20250401,172300,781673420,3895,3895,3895,3895,0
|
|
20250401,172200,781673420,3895,3895,3895,3895,0
|
|
20250401,172100,781673420,3895,3895,3895,3895,0
|
|
20250401,172000,781673420,3895,3895,3895,3895,0
|
|
20250401,171900,781673420,3895,3895,3895,3895,0
|
|
20250401,171800,781673420,3895,3895,3895,3895,0
|
|
20250401,171700,781673420,3895,3895,3895,3895,0
|
|
20250401,171600,781673420,3895,3895,3895,3895,1241
|
|
20250401,171500,781673420,3895,3895,3895,3895,0
|
|
20250401,171400,781673420,3895,3895,3895,3895,0
|
|
20250401,171300,781673420,3895,3895,3895,3895,0
|
|
20250401,171200,781673420,3895,3895,3895,3895,0
|
|
20250401,171100,781673420,3895,3895,3895,3895,0
|
|
20250401,171000,781673420,3895,3895,3895,3895,0
|
|
20250401,170900,781673420,3895,3895,3895,3895,0
|
|
20250401,170800,781673420,3895,3895,3895,3895,0
|
|
20250401,170700,781673420,3895,3895,3895,3895,0
|
|
20250401,170600,781673420,3895,3895,3895,3895,0
|
|
20250401,170500,781673420,3895,3895,3895,3895,0
|
|
20250401,170400,781673420,3895,3895,3895,3895,0
|
|
20250401,170300,781673420,3895,3895,3895,3895,0
|
|
20250401,170200,781673420,3895,3895,3895,3895,0
|
|
20250401,170100,781673420,3895,3895,3895,3895,0
|
|
20250401,170000,781673420,3895,3895,3895,3895,0
|
|
20250401,165900,781673420,3895,3895,3895,3895,0
|
|
20250401,165800,781673420,3895,3895,3895,3895,0
|
|
20250401,165700,781673420,3895,3895,3895,3895,0
|
|
20250401,165600,781673420,3895,3895,3895,3895,0
|
|
20250401,165500,781673420,3895,3895,3895,3895,0
|
|
20250401,165400,781673420,3895,3895,3895,3895,0
|
|
20250401,165300,781673420,3895,3895,3895,3895,0
|
|
20250401,165200,781673420,3895,3895,3895,3895,0
|
|
20250401,165100,781673420,3895,3895,3895,3895,0
|
|
20250401,165000,781673420,3895,3895,3895,3895,0
|
|
20250401,164900,781673420,3895,3895,3895,3895,0
|
|
20250401,164800,781673420,3895,3895,3895,3895,0
|
|
20250401,164700,781673420,3895,3895,3895,3895,0
|
|
20250401,164600,781673420,3895,3895,3895,3895,1241
|
|
20250401,164500,781673420,3895,3895,3895,3895,0
|
|
20250401,164400,781673420,3895,3895,3895,3895,0
|
|
20250401,164300,781673420,3895,3895,3895,3895,0
|
|
20250401,164200,781673420,3895,3895,3895,3895,0
|
|
20250401,164100,781673420,3895,3895,3895,3895,0
|
|
20250401,164000,781673420,3895,3895,3895,3895,0
|
|
20250401,163900,781673420,3895,3895,3895,3895,0
|
|
20250401,163800,781673420,3895,3895,3895,3895,0
|
|
20250401,163700,781673420,3895,3895,3895,3895,0
|
|
20250401,163600,781673420,3895,3895,3895,3895,0
|
|
20250401,163500,781673420,3895,3895,3895,3895,0
|
|
20250401,163400,781673420,3895,3895,3895,3895,0
|
|
20250401,163300,781673420,3895,3895,3895,3895,0
|
|
20250401,163200,781673420,3895,3895,3895,3895,0
|
|
20250401,163100,781673420,3895,3895,3895,3895,0
|
|
20250401,163000,781673420,3895,3895,3895,3895,0
|
|
20250401,162900,781673420,3895,3895,3895,3895,0
|
|
20250401,162800,781673420,3895,3895,3895,3895,0
|
|
20250401,162700,781673420,3895,3895,3895,3895,0
|
|
20250401,162600,781673420,3895,3895,3895,3895,0
|
|
20250401,162500,781673420,3895,3895,3895,3895,0
|
|
20250401,162400,781673420,3895,3895,3895,3895,0
|
|
20250401,162300,781673420,3895,3895,3895,3895,0
|
|
20250401,162200,781673420,3895,3895,3895,3895,0
|
|
20250401,162100,781673420,3895,3895,3895,3895,0
|
|
20250401,162000,781673420,3895,3895,3895,3895,0
|
|
20250401,161900,781673420,3895,3895,3895,3895,0
|
|
20250401,161800,781673420,3895,3895,3895,3895,0
|
|
20250401,161700,781673420,3895,3895,3895,3895,0
|
|
20250401,161600,781673420,3895,3895,3895,3895,1241
|
|
20250401,161500,781673420,3895,3895,3895,3895,0
|
|
20250401,161400,781673420,3895,3895,3895,3895,0
|
|
20250401,161300,781673420,3895,3895,3895,3895,0
|
|
20250401,161200,781673420,3895,3895,3895,3895,0
|
|
20250401,161100,781673420,3895,3895,3895,3895,0
|
|
20250401,161000,781673420,3895,3895,3895,3895,0
|
|
20250401,160900,781673420,3895,3895,3895,3895,0
|
|
20250401,160800,781673420,3895,3895,3895,3895,0
|
|
20250401,160700,781673420,3895,3895,3895,3895,0
|
|
20250401,160600,781673420,3895,3895,3895,3895,0
|
|
20250401,160500,781673420,3895,3895,3895,3895,0
|
|
20250401,160400,781673420,3895,3895,3895,3895,0
|
|
20250401,160300,781673420,3895,3895,3895,3895,0
|
|
20250401,160200,781673420,3895,3895,3895,3895,0
|
|
20250401,160100,781673420,3895,3895,3895,3895,0
|
|
20250401,160000,781673420,3895,3895,3895,3895,0
|
|
20250401,155900,781673420,3895,3895,3895,3895,0
|
|
20250401,155800,781673420,3895,3895,3895,3895,0
|
|
20250401,155700,781673420,3895,3895,3895,3895,0
|
|
20250401,155600,781673420,3895,3895,3895,3895,0
|
|
20250401,155500,781673420,3895,3895,3895,3895,0
|
|
20250401,155400,781673420,3895,3895,3895,3895,0
|
|
20250401,155300,781673420,3895,3895,3895,3895,0
|
|
20250401,155200,781673420,3895,3895,3895,3895,0
|
|
20250401,155100,781673420,3895,3895,3895,3895,0
|
|
20250401,155000,781673420,3895,3895,3895,3895,0
|
|
20250401,154900,781673420,3895,3895,3895,3895,0
|
|
20250401,154800,781673420,3895,3895,3895,3895,0
|
|
20250401,154700,781673420,3895,3895,3895,3895,0
|
|
20250401,154600,781673420,3895,3895,3895,3895,1241
|
|
20250401,154500,781673420,3895,3895,3895,3895,0
|
|
20250401,154400,781673420,3895,3895,3895,3895,0
|
|
20250401,154300,781673420,3895,3895,3895,3895,0
|
|
20250401,154200,781673420,3895,3895,3895,3895,0
|
|
20250401,154100,781673420,3895,3895,3895,3895,0
|
|
20250401,154000,781673420,3895,3895,3895,3895,0
|
|
20250401,153900,781673420,3895,3895,3895,3895,0
|
|
20250401,153800,781673420,3895,3895,3895,3895,0
|
|
20250401,153700,781673420,3895,3895,3895,3895,0
|
|
20250401,153600,781673420,3895,3895,3895,3895,0
|
|
20250401,153500,781673420,3895,3895,3895,3895,0
|
|
20250401,153400,781673420,3895,3895,3895,3895,0
|
|
20250401,153300,781673420,3895,3895,3895,3895,0
|
|
20250401,153200,781673420,3895,3895,3895,3895,0
|
|
20250401,153100,781673420,3895,3895,3895,3895,0
|
|
20250401,153000,781673420,3895,3895,3895,3895,1241
|
|
20250401,152900,776839725,3890,3890,3890,3890,0
|
|
20250401,152800,776839725,3890,3890,3890,3890,0
|
|
20250401,152700,776839725,3890,3890,3890,3890,0
|
|
20250401,152600,776839725,3890,3890,3890,3890,0
|
|
20250401,152500,776839725,3890,3890,3890,3890,0
|
|
20250401,152400,776839725,3890,3890,3890,3890,0
|
|
20250401,152300,776839725,3890,3890,3890,3890,0
|
|
20250401,152200,776839725,3890,3890,3890,3890,0
|
|
20250401,152100,776839725,3890,3890,3890,3890,0
|
|
20250401,152000,776839725,3890,3890,3890,3890,0
|
|
20250401,151900,776839725,3890,3885,3895,3885,640
|
|
20250401,151800,774350245,3870,3880,3880,3870,1729
|
|
20250401,151700,767654700,3880,3885,3885,3880,594
|
|
20250401,151600,765347045,3870,3880,3880,3870,71
|
|
20250401,151500,765072215,3875,3880,3880,3875,4410
|
|
20250401,151400,747983435,3890,3890,3890,3870,1151
|
|
20250401,151300,743517385,3890,3895,3895,3890,260
|
|
20250401,151200,742505930,3900,3885,3900,3880,859
|
|
20250401,151100,739168650,3900,3895,3900,3895,771
|
|
20250401,151000,736162575,3895,3895,3895,3895,34
|
|
20250401,150900,736030145,3900,3900,3900,3900,0
|
|
20250401,150800,736030145,3900,3900,3900,3900,0
|
|
20250401,150700,736030145,3900,3900,3900,3900,0
|
|
20250401,150600,736030145,3900,3900,3900,3900,0
|
|
20250401,150500,736030145,3900,3895,3900,3895,368
|
|
20250401,150400,734595445,3890,3895,3895,3890,11
|
|
20250401,150300,734552650,3900,3900,3900,3900,0
|
|
20250401,150200,734552650,3900,3900,3900,3900,0
|
|
20250401,150100,734552650,3900,3900,3900,3900,0
|
|
20250401,150000,734552650,3900,3900,3900,3900,51
|
|
20250401,145900,734353750,3895,3900,3900,3895,183
|
|
20250401,145800,733640065,3900,3895,3900,3895,900
|
|
20250401,145700,730131520,3895,3900,3900,3895,211
|
|
20250401,145600,729309415,3900,3900,3900,3900,214
|
|
20250401,145500,728474815,3900,3905,3905,3900,4415
|
|
20250401,145400,711251050,3905,3900,3905,3900,2875
|
|
20250401,145300,700032200,3900,3900,3900,3895,188
|
|
20250401,145200,699299005,3900,3900,3900,3900,238
|
|
20250401,145100,698370805,3900,3895,3900,3895,536
|
|
20250401,145000,696280485,3895,3895,3895,3892,267
|
|
20250401,144900,695240532,3895,3895,3900,3895,188
|
|
20250401,144800,694507617,3895,3890,3900,3890,267
|
|
20250401,144700,693467922,3890,3890,3890,3890,135
|
|
20250401,144600,692942772,3895,3890,3895,3890,2595
|
|
20250401,144500,682835432,3895,3895,3895,3895,0
|
|
20250401,144400,682835432,3895,3885,3895,3885,631
|
|
20250401,144300,680381667,3900,3900,3900,3900,0
|
|
20250401,144200,680381667,3900,3900,3900,3900,0
|
|
20250401,144100,680381667,3900,3900,3900,3900,326
|
|
20250401,144000,679110267,3900,3900,3900,3900,0
|
|
20250401,143900,679110267,3900,3900,3900,3900,1000
|
|
20250401,143800,675210267,3895,3895,3895,3895,334
|
|
20250401,143700,673909337,3895,3895,3895,3895,368
|
|
20250401,143600,672475977,3895,3895,3895,3895,0
|
|
20250401,143500,672475977,3895,3895,3895,3895,285
|
|
20250401,143400,671365902,3895,3895,3895,3895,20
|
|
20250401,143300,671288002,3900,3900,3900,3900,1
|
|
20250401,143200,671284102,3895,3895,3895,3895,241
|
|
20250401,143100,670345407,3900,3900,3900,3900,0
|
|
20250401,143000,670345407,3900,3900,3900,3885,1526
|
|
20250401,142900,664394982,3895,3900,3900,3895,851
|
|
20250401,142800,661078582,3900,3895,3900,3895,1676
|
|
20250401,142700,654546802,3890,3890,3890,3890,1038
|
|
20250401,142600,650508982,3890,3890,3890,3890,0
|
|
20250401,142500,650508982,3890,3885,3890,3885,292
|
|
20250401,142400,649373352,3890,3885,3890,3885,326
|
|
20250401,142300,648106752,3885,3885,3885,3885,480
|
|
20250401,142200,646241952,3880,3880,3880,3880,130
|
|
20250401,142100,645737552,3880,3880,3880,3880,270
|
|
20250401,142000,644689952,3880,3880,3880,3880,121
|
|
20250401,141900,644220472,3880,3875,3880,3875,342
|
|
20250401,141800,642894012,3880,3880,3880,3880,0
|
|
20250401,141700,642894012,3880,3880,3880,3880,0
|
|
20250401,141600,642894012,3880,3880,3880,3880,609
|
|
20250401,141500,640531092,3880,3880,3880,3880,16
|
|
20250401,141400,640469012,3885,3885,3885,3885,0
|
|
20250401,141300,640469012,3885,3885,3885,3885,242
|
|
20250401,141200,639528842,3885,3885,3885,3885,0
|
|
20250401,141100,639528842,3885,3885,3885,3885,35
|
|
20250401,141000,639392867,3885,3885,3885,3885,442
|
|
20250401,140900,637675697,3885,3885,3885,3880,405
|
|
20250401,140800,636104057,3885,3885,3885,3885,0
|
|
20250401,140700,636104057,3885,3885,3885,3885,568
|
|
20250401,140600,633897377,3885,3885,3885,3885,4
|
|
20250401,140500,633881837,3890,3890,3890,3890,0
|
|
20250401,140400,633881837,3890,3890,3890,3890,342
|
|
20250401,140300,632551457,3890,3880,3890,3880,3406
|
|
20250401,140200,619317752,3880,3880,3880,3880,369
|
|
20250401,140100,617886032,3875,3875,3875,3875,0
|
|
20250401,140000,617886032,3875,3875,3875,3875,341
|
|
20250401,135900,616564657,3875,3875,3875,3875,0
|
|
20250401,135800,616564657,3875,3875,3875,3875,400
|
|
20250401,135700,615014657,3875,3875,3875,3875,304
|
|
20250401,135600,613836657,3875,3875,3875,3875,78
|
|
20250401,135500,613534407,3880,3880,3880,3880,0
|
|
20250401,135400,613534407,3880,3875,3880,3875,242
|
|
20250401,135300,612595697,3880,3880,3880,3880,0
|
|
20250401,135200,612595697,3880,3870,3880,3870,944
|
|
20250401,135100,608939467,3870,3865,3870,3865,121
|
|
20250401,135000,608471682,3865,3865,3865,3865,326
|
|
20250401,134900,607211692,3865,3855,3865,3855,242
|
|
20250401,134800,606277402,3850,3850,3850,3850,0
|
|
20250401,134700,606277402,3850,3850,3850,3850,0
|
|
20250401,134600,606277402,3850,3850,3850,3850,0
|
|
20250401,134500,606277402,3850,3850,3850,3850,0
|
|
20250401,134400,606277402,3850,3855,3855,3850,266
|
|
20250401,134300,605252087,3860,3865,3865,3860,3699
|
|
20250401,134200,590972952,3870,3870,3870,3870,242
|
|
20250401,134100,590036412,3860,3860,3860,3860,1
|
|
20250401,134000,590032552,3865,3865,3870,3865,245
|
|
20250401,133900,589085622,3860,3860,3860,3860,0
|
|
20250401,133800,589085622,3860,3860,3860,3860,0
|
|
20250401,133700,589085622,3860,3870,3870,3860,3411
|
|
20250401,133600,575895052,3875,3880,3880,3875,21
|
|
20250401,133500,575813672,3875,3875,3875,3875,241
|
|
20250401,133400,574879797,3870,3870,3870,3870,50
|
|
20250401,133300,574686297,3875,3870,3875,3870,1211
|
|
20250401,133200,569996832,3870,3865,3870,3865,242
|
|
20250401,133100,569061212,3865,3860,3865,3860,503
|
|
20250401,133000,567117617,3860,3860,3860,3860,1845
|
|
20250401,132900,559995917,3860,3855,3860,3855,397
|
|
20250401,132800,558464272,3855,3855,3855,3855,0
|
|
20250401,132700,558464272,3855,3855,3855,3855,0
|
|
20250401,132600,558464272,3855,3855,3855,3855,600
|
|
20250401,132500,556151272,3855,3855,3855,3855,0
|
|
20250401,132400,556151272,3855,3855,3855,3855,1656
|
|
20250401,132300,549767392,3855,3855,3855,3855,214
|
|
20250401,132200,548942422,3855,3855,3855,3855,242
|
|
20250401,132100,548009512,3855,3855,3855,3855,10
|
|
20250401,132000,547970962,3855,3855,3855,3855,242
|
|
20250401,131900,547038052,3855,3855,3855,3855,1
|
|
20250401,131800,547034197,3850,3850,3850,3850,13
|
|
20250401,131700,546984147,3850,3850,3850,3850,324
|
|
20250401,131600,545736747,3850,3850,3850,3850,327
|
|
20250401,131500,544477797,3845,3845,3845,3845,0
|
|
20250401,131400,544477797,3845,3845,3845,3845,242
|
|
20250401,131300,543547307,3845,3845,3845,3845,0
|
|
20250401,131200,543547307,3845,3845,3845,3845,0
|
|
20250401,131100,543547307,3845,3845,3845,3845,6
|
|
20250401,131000,543524237,3840,3840,3840,3840,242
|
|
20250401,130900,542594957,3830,3830,3830,3830,0
|
|
20250401,130800,542594957,3830,3845,3845,3830,3712
|
|
20250401,130700,528376042,3850,3850,3850,3850,257
|
|
20250401,130600,527386592,3850,3850,3850,3850,0
|
|
20250401,130500,527386592,3850,3850,3850,3850,0
|
|
20250401,130400,527386592,3850,3845,3855,3845,3255
|
|
20250401,130300,514856442,3845,3845,3845,3845,270
|
|
20250401,130200,513818292,3845,3840,3845,3840,2080
|
|
20250401,130100,505830617,3840,3835,3840,3835,242
|
|
20250401,130000,504902327,3835,3835,3835,3835,7
|
|
20250401,125900,504875482,3835,3835,3835,3835,328
|
|
20250401,125800,503617602,3835,3835,3835,3835,0
|
|
20250401,125700,503617602,3835,3835,3835,3835,242
|
|
20250401,125600,502689532,3835,3835,3835,3835,0
|
|
20250401,125500,502689532,3835,3835,3835,3835,613
|
|
20250401,125400,500338677,3835,3835,3835,3835,517
|
|
20250401,125300,498355982,3830,3830,3830,3830,9
|
|
20250401,125200,498321512,3835,3840,3840,3835,273
|
|
20250401,125100,497273692,3835,3830,3835,3830,200
|
|
20250401,125000,496507347,3830,3830,3830,3830,0
|
|
20250401,124900,496507347,3830,3835,3835,3830,18
|
|
20250401,124800,496438357,3835,3835,3835,3835,242
|
|
20250401,124700,495510287,3835,3835,3835,3835,0
|
|
20250401,124600,495510287,3835,3835,3835,3835,0
|
|
20250401,124500,495510287,3835,3835,3835,3835,243
|
|
20250401,124400,494578382,3840,3840,3840,3840,75
|
|
20250401,124300,494290382,3835,3835,3835,3835,0
|
|
20250401,124200,494290382,3835,3830,3835,3830,569
|
|
20250401,124100,492109477,3830,3830,3830,3830,0
|
|
20250401,124000,492109477,3830,3825,3830,3825,242
|
|
20250401,123900,491183622,3825,3825,3825,3825,153
|
|
20250401,123800,490598397,3820,3820,3820,3820,411
|
|
20250401,123700,489028377,3835,3835,3835,3835,242
|
|
20250401,123600,488100307,3840,3840,3840,3840,0
|
|
20250401,123500,488100307,3840,3840,3840,3840,0
|
|
20250401,123400,488100307,3840,3840,3840,3840,0
|
|
20250401,123300,488100307,3840,3845,3845,3840,332
|
|
20250401,123200,486824212,3845,3845,3845,3845,142
|
|
20250401,123100,486278222,3845,3845,3845,3845,0
|
|
20250401,123000,486278222,3845,3840,3845,3840,279
|
|
20250401,122900,485206677,3825,3825,3825,3825,0
|
|
20250401,122800,485206677,3825,3825,3825,3825,0
|
|
20250401,122700,485206677,3825,3840,3840,3825,253
|
|
20250401,122600,484235307,3845,3845,3845,3845,133
|
|
20250401,122500,483723922,3845,3845,3845,3845,327
|
|
20250401,122400,482466607,3840,3840,3840,3840,292
|
|
20250401,122300,481345327,3835,3830,3835,3830,83
|
|
20250401,122200,481027227,3825,3825,3825,3825,0
|
|
20250401,122100,481027227,3825,3825,3825,3825,0
|
|
20250401,122000,481027227,3825,3825,3825,3825,0
|
|
20250401,121900,481027227,3825,3825,3825,3825,0
|
|
20250401,121800,481027227,3825,3825,3825,3820,2462
|
|
20250401,121700,471618722,3840,3840,3840,3840,0
|
|
20250401,121600,471618722,3840,3840,3840,3840,0
|
|
20250401,121500,471618722,3840,3840,3840,3840,0
|
|
20250401,121400,471618722,3840,3840,3840,3840,0
|
|
20250401,121300,471618722,3840,3840,3840,3840,0
|
|
20250401,121200,471618722,3840,3840,3840,3840,99
|
|
20250401,121100,471238562,3810,3810,3810,3810,0
|
|
20250401,121000,471238562,3810,3810,3810,3810,0
|
|
20250401,120900,471238562,3810,3845,3845,3810,1700
|
|
20250401,120800,464720207,3850,3845,3850,3845,354
|
|
20250401,120700,463357442,3830,3830,3830,3830,0
|
|
20250401,120600,463357442,3830,3845,3845,3830,649
|
|
20250401,120500,460870092,3850,3850,3850,3850,243
|
|
20250401,120400,459934542,3855,3855,3855,3855,0
|
|
20250401,120300,459934542,3855,3855,3855,3855,0
|
|
20250401,120200,459934542,3855,3850,3855,3850,341
|
|
20250401,120100,458620127,3840,3840,3840,3840,0
|
|
20250401,120000,458620127,3840,3840,3845,3840,439
|
|
20250401,115900,456932262,3835,3835,3835,3835,0
|
|
20250401,115800,456932262,3835,3835,3835,3835,281
|
|
20250401,115700,455854627,3830,3830,3830,3830,6
|
|
20250401,115600,455831647,3830,3830,3830,3830,0
|
|
20250401,115500,455831647,3830,3835,3835,3830,474
|
|
20250401,115400,454014037,3830,3830,3830,3830,0
|
|
20250401,115300,454014037,3830,3830,3830,3830,0
|
|
20250401,115200,454014037,3830,3830,3835,3830,708
|
|
20250401,115100,451301222,3830,3830,3850,3830,1631
|
|
20250401,115000,445047952,3825,3850,3850,3825,1340
|
|
20250401,114900,439900222,3860,3870,3870,3860,7
|
|
20250401,114800,439873192,3870,3870,3870,3865,415
|
|
20250401,114700,438267152,3880,3880,3880,3880,0
|
|
20250401,114600,438267152,3880,3880,3880,3875,703
|
|
20250401,114500,435540762,3880,3860,3880,3860,2011
|
|
20250401,114400,427758107,3860,3860,3860,3860,0
|
|
20250401,114300,427758107,3860,3860,3860,3860,0
|
|
20250401,114200,427758107,3860,3860,3860,3855,280
|
|
20250401,114100,426677492,3855,3855,3855,3855,0
|
|
20250401,114000,426677492,3855,3855,3855,3855,1
|
|
20250401,113900,426673637,3865,3860,3865,3860,243
|
|
20250401,113800,425735652,3860,3860,3860,3855,964
|
|
20250401,113700,422015112,3860,3850,3860,3850,1306
|
|
20250401,113600,416983177,3850,3850,3850,3850,0
|
|
20250401,113500,416983177,3850,3850,3850,3850,0
|
|
20250401,113400,416983177,3850,3840,3850,3840,328
|
|
20250401,113300,415722157,3840,3845,3845,3810,2073
|
|
20250401,113200,407776792,3845,3845,3845,3845,0
|
|
20250401,113100,407776792,3845,3845,3845,3845,884
|
|
20250401,113000,404377812,3845,3855,3860,3845,2377
|
|
20250401,112900,395217227,3855,3850,3855,3850,1000
|
|
20250401,112800,391364727,3850,3850,3850,3850,0
|
|
20250401,112700,391364727,3850,3850,3850,3850,725
|
|
20250401,112600,388573477,3850,3850,3850,3850,757
|
|
20250401,112500,385659027,3850,3850,3850,3850,200
|
|
20250401,112400,384889027,3855,3855,3855,3855,173
|
|
20250401,112300,384222112,3855,3855,3855,3855,153
|
|
20250401,112200,383632297,3855,3855,3855,3855,63
|
|
20250401,112100,383389432,3860,3865,3865,3860,252
|
|
20250401,112000,382415507,3862,3862,3862,3862,0
|
|
20250401,111900,382415507,3862,3862,3862,3862,6
|
|
20250401,111800,382392335,3865,3865,3865,3865,38
|
|
20250401,111700,382245465,3860,3865,3865,3855,1101
|
|
20250401,111600,377991625,3890,3885,3890,3885,1529
|
|
20250401,111500,372046375,3890,3825,3890,3825,2517
|
|
20250401,111400,362351270,3835,3855,3885,3680,19489
|
|
20250401,111300,288153240,3855,3855,3855,3850,30
|
|
20250401,111200,288037680,3855,3855,3855,3855,0
|
|
20250401,111100,288037680,3855,3855,3855,3850,380
|
|
20250401,111000,286574665,3855,3840,3855,3840,580
|
|
20250401,110900,284347175,3840,3840,3840,3840,0
|
|
20250401,110800,284347175,3840,3835,3845,3835,945
|
|
20250401,110700,280721865,3835,3835,3835,3835,0
|
|
20250401,110600,280721865,3835,3840,3840,3835,598
|
|
20250401,110500,278428520,3855,3860,3865,3855,274
|
|
20250401,110400,277370870,3860,3860,3860,3860,229
|
|
20250401,110300,276486930,3860,3860,3860,3860,325
|
|
20250401,110200,275232430,3855,3855,3855,3855,249
|
|
20250401,110100,274272535,3840,3840,3840,3840,200
|
|
20250401,110000,273504535,3840,3850,3855,3840,1006
|
|
20250401,105900,269631780,3850,3845,3850,3840,1101
|
|
20250401,105800,265400825,3850,3850,3850,3850,182
|
|
20250401,105700,264700125,3850,3850,3850,3850,2
|
|
20250401,105600,264692425,3840,3840,3840,3840,762
|
|
20250401,105500,261766345,3855,3855,3855,3840,745
|
|
20250401,105400,258898385,3850,3850,3850,3850,44
|
|
20250401,105300,258728985,3850,3860,3860,3850,394
|
|
20250401,105200,257209925,3860,3860,3860,3860,36
|
|
20250401,105100,257070965,3860,3850,3860,3850,60
|
|
20250401,105000,256839955,3850,3850,3850,3850,0
|
|
20250401,104900,256839955,3850,3845,3850,3845,709
|
|
20250401,104800,254110735,3845,3845,3845,3845,11
|
|
20250401,104700,254068440,3850,3855,3855,3850,557
|
|
20250401,104600,251923250,3855,3835,3855,3835,3590
|
|
20250401,104500,238118575,3840,3840,3840,3840,0
|
|
20250401,104400,238118575,3840,3835,3840,3835,242
|
|
20250401,104300,237190295,3845,3835,3845,3835,327
|
|
20250401,104200,235934565,3835,3835,3835,3835,0
|
|
20250401,104100,235934565,3835,3820,3835,3815,1130
|
|
20250401,104000,231602780,3820,3820,3830,3820,1011
|
|
20250401,103900,227736710,3800,3800,3800,3800,4
|
|
20250401,103800,227721510,3800,3810,3810,3800,1311
|
|
20250401,103700,222732575,3810,3810,3810,3810,4
|
|
20250401,103600,222717335,3815,3810,3817,3810,338
|
|
20250401,103500,221427705,3810,3810,3810,3810,4
|
|
20250401,103400,221412465,3800,3820,3830,3800,214
|
|
20250401,103300,220593470,3820,3795,3820,3795,1346
|
|
20250401,103200,215468985,3810,3825,3825,3810,798
|
|
20250401,103100,212425435,3815,3810,3820,3810,235
|
|
20250401,103000,211527940,3805,3810,3810,3805,160
|
|
20250401,102900,210918360,3820,3805,3820,3805,113
|
|
20250401,102800,210488210,3825,3790,3825,3790,893
|
|
20250401,102700,207085940,3785,3785,3785,3785,5
|
|
20250401,102600,207067015,3800,3800,3805,3795,564
|
|
20250401,102500,204923705,3805,3785,3805,3785,714
|
|
20250401,102400,202213120,3790,3780,3790,3775,172
|
|
20250401,102300,201561855,3770,3780,3780,3770,1815
|
|
20250401,102200,194701210,3780,3790,3790,3780,103
|
|
20250401,102100,194310890,3790,3785,3790,3785,307
|
|
20250401,102000,193147935,3785,3800,3800,3780,1747
|
|
20250401,101900,186543305,3795,3795,3805,3795,314
|
|
20250401,101800,185351075,3795,3790,3800,3790,426
|
|
20250401,101700,183733980,3795,3795,3795,3795,1
|
|
20250401,101600,183730185,3790,3775,3790,3775,1084
|
|
20250401,101500,179632795,3770,3760,3770,3760,165
|
|
20250401,101400,179011585,3760,3740,3760,3740,519
|
|
20250401,101300,177065250,3740,3740,3740,3740,0
|
|
20250401,101200,177065250,3740,3740,3740,3740,0
|
|
20250401,101100,177065250,3740,3740,3740,3740,466
|
|
20250401,101000,175322410,3740,3735,3740,3735,25
|
|
20250401,100900,175228985,3735,3715,3735,3715,822
|
|
20250401,100800,172161490,3710,3680,3710,3680,159
|
|
20250401,100700,171572050,3670,3670,3670,3670,0
|
|
20250401,100600,171572050,3670,3710,3710,3670,588
|
|
20250401,100500,169394970,3700,3700,3700,3700,0
|
|
20250401,100400,169394970,3700,3705,3705,3700,88
|
|
20250401,100300,169069065,3720,3720,3720,3715,314
|
|
20250401,100200,167901075,3715,3710,3715,3710,83
|
|
20250401,100100,167592855,3705,3705,3705,3705,42
|
|
20250401,100000,167437245,3690,3690,3700,3690,1506
|
|
20250401,095900,161877485,3675,3675,3675,3675,0
|
|
20250401,095800,161877485,3675,3695,3695,3675,92
|
|
20250401,095700,161539295,3680,3705,3705,3670,2504
|
|
20250401,095600,152306735,3705,3725,3730,3705,468
|
|
20250401,095500,150563630,3725,3725,3725,3725,0
|
|
20250401,095400,150563630,3725,3740,3740,3725,125
|
|
20250401,095300,150097450,3740,3725,3740,3725,358
|
|
20250401,095200,148760000,3740,3720,3740,3720,343
|
|
20250401,095100,147479545,3715,3715,3715,3715,4
|
|
20250401,095000,147464685,3705,3720,3720,3705,90
|
|
20250401,094900,147131220,3700,3700,3700,3700,0
|
|
20250401,094800,147131220,3700,3725,3725,3700,91
|
|
20250401,094700,146794470,3700,3700,3700,3700,12
|
|
20250401,094600,146750070,3700,3700,3700,3700,89
|
|
20250401,094500,146420770,3700,3700,3700,3700,1
|
|
20250401,094400,146417070,3700,3700,3700,3700,89
|
|
20250401,094300,146087770,3700,3705,3705,3700,89
|
|
20250401,094200,145758030,3735,3735,3735,3735,0
|
|
20250401,094100,145758030,3735,3735,3735,3735,1
|
|
20250401,094000,145754295,3705,3720,3720,3705,89
|
|
20250401,093900,145424420,3725,3725,3725,3725,0
|
|
20250401,093800,145424420,3725,3745,3745,3725,90
|
|
20250401,093700,145087845,3740,3740,3740,3740,0
|
|
20250401,093600,145087845,3740,3740,3740,3740,1199
|
|
20250401,093500,140603585,3735,3730,3735,3725,1485
|
|
20250401,093400,135067005,3710,3710,3710,3710,1
|
|
20250401,093300,135063295,3710,3720,3720,3705,1658
|
|
20250401,093200,128912620,3725,3740,3740,3725,253
|
|
20250401,093100,127966655,3755,3765,3775,3720,7702
|
|
20250401,093000,99207635,3755,3775,3775,3755,2520
|
|
20250401,092900,89723060,3775,3775,3775,3775,144
|
|
20250401,092800,89179460,3775,3780,3780,3775,178
|
|
20250401,092700,88506905,3805,3805,3805,3805,0
|
|
20250401,092600,88506905,3805,3805,3805,3805,0
|
|
20250401,092500,88506905,3805,3805,3805,3805,0
|
|
20250401,092400,88506905,3805,3805,3805,3805,50
|
|
20250401,092300,88316655,3780,3810,3810,3780,304
|
|
20250401,092200,87161990,3805,3805,3805,3805,12
|
|
20250401,092100,87116330,3805,3790,3805,3790,410
|
|
20250401,092000,85562415,3810,3810,3810,3810,0
|
|
20250401,091900,85562415,3810,3810,3810,3810,0
|
|
20250401,091800,85562415,3810,3810,3810,3810,0
|
|
20250401,091700,85562415,3810,3810,3810,3810,0
|
|
20250401,091600,85562415,3810,3810,3810,3810,0
|
|
20250401,091500,85562415,3810,3780,3810,3780,1346
|
|
20250401,091400,80439340,3780,3780,3780,3780,120
|
|
20250401,091300,79985740,3775,3775,3775,3775,0
|
|
20250401,091200,79985740,3775,3775,3775,3775,533
|
|
20250401,091100,77973665,3805,3770,3805,3770,620
|
|
20250401,091000,75634440,3770,3770,3770,3770,21
|
|
20250401,090900,75555270,3765,3760,3765,3760,534
|
|
20250401,090800,73547425,3765,3765,3765,3765,0
|
|
20250401,090700,73547425,3765,3765,3765,3765,0
|
|
20250401,090600,73547425,3765,3755,3765,3755,302
|
|
20250401,090500,72411450,3760,3760,3760,3760,209
|
|
20250401,090400,71625610,3770,3805,3805,3765,1463
|
|
20250401,090300,66084880,3810,3835,3835,3810,3327
|
|
20250401,090200,53362670,3845,3990,3990,3765,13450
|
|
20250401,090100,0,3660,3660,3660,3660,0
|
|
20250401,090000,0,3660,3660,3660,3660,0
|