564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,182100,217217610,3850,3850,3850,3850,504
|
|
20250402,182000,217217610,3850,3850,3850,3850,0
|
|
20250402,181900,217217610,3850,3850,3850,3850,0
|
|
20250402,181800,217217610,3850,3850,3850,3850,0
|
|
20250402,181700,217217610,3850,3850,3850,3850,0
|
|
20250402,181600,217217610,3850,3850,3850,3850,0
|
|
20250402,181500,217217610,3850,3850,3850,3850,0
|
|
20250402,181400,217217610,3850,3850,3850,3850,0
|
|
20250402,181300,217217610,3850,3850,3850,3850,0
|
|
20250402,181200,217217610,3850,3850,3850,3850,0
|
|
20250402,181100,217217610,3850,3850,3850,3850,0
|
|
20250402,181000,217217610,3850,3850,3850,3850,0
|
|
20250402,180900,217217610,3850,3850,3850,3850,0
|
|
20250402,180800,217217610,3850,3850,3850,3850,0
|
|
20250402,180700,217217610,3850,3850,3850,3850,0
|
|
20250402,180600,217217610,3850,3850,3850,3850,0
|
|
20250402,180500,217217610,3850,3850,3850,3850,0
|
|
20250402,180400,217217610,3850,3850,3850,3850,0
|
|
20250402,180300,217217610,3850,3850,3850,3850,0
|
|
20250402,180200,217217610,3850,3850,3850,3850,0
|
|
20250402,180100,217217610,3850,3850,3850,3850,0
|
|
20250402,180000,217217610,3850,3850,3850,3850,0
|
|
20250402,175900,217217610,3850,3850,3850,3850,0
|
|
20250402,175800,217217610,3850,3850,3850,3850,0
|
|
20250402,175700,217217610,3850,3850,3850,3850,0
|
|
20250402,175600,217217610,3850,3850,3850,3850,0
|
|
20250402,175500,217217610,3850,3850,3850,3850,0
|
|
20250402,175400,217217610,3850,3850,3850,3850,0
|
|
20250402,175300,217217610,3850,3850,3850,3850,0
|
|
20250402,175200,217217610,3850,3850,3850,3850,0
|
|
20250402,175100,217217610,3850,3850,3850,3850,504
|
|
20250402,175000,217217610,3850,3850,3850,3850,0
|
|
20250402,174900,217217610,3850,3850,3850,3850,0
|
|
20250402,174800,217217610,3850,3850,3850,3850,0
|
|
20250402,174700,217217610,3850,3850,3850,3850,0
|
|
20250402,174600,217217610,3850,3850,3850,3850,0
|
|
20250402,174500,217217610,3850,3850,3850,3850,0
|
|
20250402,174400,217217610,3850,3850,3850,3850,0
|
|
20250402,174300,217217610,3850,3850,3850,3850,0
|
|
20250402,174200,217217610,3850,3850,3850,3850,0
|
|
20250402,174100,217217610,3850,3850,3850,3850,0
|
|
20250402,174000,217217610,3850,3850,3850,3850,0
|
|
20250402,173900,217217610,3850,3850,3850,3850,0
|
|
20250402,173800,217217610,3850,3850,3850,3850,0
|
|
20250402,173700,217217610,3850,3850,3850,3850,0
|
|
20250402,173600,217217610,3850,3850,3850,3850,0
|
|
20250402,173500,217217610,3850,3850,3850,3850,0
|
|
20250402,173400,217217610,3850,3850,3850,3850,0
|
|
20250402,173300,217217610,3850,3850,3850,3850,0
|
|
20250402,173200,217217610,3850,3850,3850,3850,0
|
|
20250402,173100,217217610,3850,3850,3850,3850,0
|
|
20250402,173000,217217610,3850,3850,3850,3850,0
|
|
20250402,172900,217217610,3850,3850,3850,3850,0
|
|
20250402,172800,217217610,3850,3850,3850,3850,0
|
|
20250402,172700,217217610,3850,3850,3850,3850,0
|
|
20250402,172600,217217610,3850,3850,3850,3850,0
|
|
20250402,172500,217217610,3850,3850,3850,3850,0
|
|
20250402,172400,217217610,3850,3850,3850,3850,0
|
|
20250402,172300,217217610,3850,3850,3850,3850,0
|
|
20250402,172200,217217610,3850,3850,3850,3850,0
|
|
20250402,172100,217217610,3850,3850,3850,3850,504
|
|
20250402,172000,217217610,3850,3850,3850,3850,0
|
|
20250402,171900,217217610,3850,3850,3850,3850,0
|
|
20250402,171800,217217610,3850,3850,3850,3850,0
|
|
20250402,171700,217217610,3850,3850,3850,3850,0
|
|
20250402,171600,217217610,3850,3850,3850,3850,0
|
|
20250402,171500,217217610,3850,3850,3850,3850,0
|
|
20250402,171400,217217610,3850,3850,3850,3850,0
|
|
20250402,171300,217217610,3850,3850,3850,3850,0
|
|
20250402,171200,217217610,3850,3850,3850,3850,0
|
|
20250402,171100,217217610,3850,3850,3850,3850,0
|
|
20250402,171000,217217610,3850,3850,3850,3850,0
|
|
20250402,170900,217217610,3850,3850,3850,3850,0
|
|
20250402,170800,217217610,3850,3850,3850,3850,0
|
|
20250402,170700,217217610,3850,3850,3850,3850,0
|
|
20250402,170600,217217610,3850,3850,3850,3850,0
|
|
20250402,170500,217217610,3850,3850,3850,3850,0
|
|
20250402,170400,217217610,3850,3850,3850,3850,0
|
|
20250402,170300,217217610,3850,3850,3850,3850,0
|
|
20250402,170200,217217610,3850,3850,3850,3850,0
|
|
20250402,170100,217217610,3850,3850,3850,3850,0
|
|
20250402,170000,217217610,3850,3850,3850,3850,0
|
|
20250402,165900,217217610,3850,3850,3850,3850,0
|
|
20250402,165800,217217610,3850,3850,3850,3850,0
|
|
20250402,165700,217217610,3850,3850,3850,3850,0
|
|
20250402,165600,217217610,3850,3850,3850,3850,0
|
|
20250402,165500,217217610,3850,3850,3850,3850,0
|
|
20250402,165400,217217610,3850,3850,3850,3850,0
|
|
20250402,165300,217217610,3850,3850,3850,3850,0
|
|
20250402,165200,217217610,3850,3850,3850,3850,0
|
|
20250402,165100,217217610,3850,3850,3850,3850,504
|
|
20250402,165000,217217610,3850,3850,3850,3850,0
|
|
20250402,164900,217217610,3850,3850,3850,3850,0
|
|
20250402,164800,217217610,3850,3850,3850,3850,0
|
|
20250402,164700,217217610,3850,3850,3850,3850,0
|
|
20250402,164600,217217610,3850,3850,3850,3850,0
|
|
20250402,164500,217217610,3850,3850,3850,3850,0
|
|
20250402,164400,217217610,3850,3850,3850,3850,0
|
|
20250402,164300,217217610,3850,3850,3850,3850,0
|
|
20250402,164200,217217610,3850,3850,3850,3850,0
|
|
20250402,164100,217217610,3850,3850,3850,3850,0
|
|
20250402,164000,217217610,3850,3850,3850,3850,0
|
|
20250402,163900,217217610,3850,3850,3850,3850,0
|
|
20250402,163800,217217610,3850,3850,3850,3850,0
|
|
20250402,163700,217217610,3850,3850,3850,3850,0
|
|
20250402,163600,217217610,3850,3850,3850,3850,0
|
|
20250402,163500,217217610,3850,3850,3850,3850,0
|
|
20250402,163400,217217610,3850,3850,3850,3850,0
|
|
20250402,163300,217217610,3850,3850,3850,3850,0
|
|
20250402,163200,217217610,3850,3850,3850,3850,0
|
|
20250402,163100,217217610,3850,3850,3850,3850,0
|
|
20250402,163000,217217610,3850,3850,3850,3850,0
|
|
20250402,162900,217217610,3850,3850,3850,3850,0
|
|
20250402,162800,217217610,3850,3850,3850,3850,0
|
|
20250402,162700,217217610,3850,3850,3850,3850,0
|
|
20250402,162600,217217610,3850,3850,3850,3850,0
|
|
20250402,162500,217217610,3850,3850,3850,3850,0
|
|
20250402,162400,217217610,3850,3850,3850,3850,0
|
|
20250402,162300,217217610,3850,3850,3850,3850,0
|
|
20250402,162200,217217610,3850,3850,3850,3850,0
|
|
20250402,162100,217217610,3850,3850,3850,3850,504
|
|
20250402,162000,217217610,3850,3850,3850,3850,0
|
|
20250402,161900,217217610,3850,3850,3850,3850,0
|
|
20250402,161800,217217610,3850,3850,3850,3850,0
|
|
20250402,161700,217217610,3850,3850,3850,3850,0
|
|
20250402,161600,217217610,3850,3850,3850,3850,0
|
|
20250402,161500,217217610,3850,3850,3850,3850,0
|
|
20250402,161400,217217610,3850,3850,3850,3850,0
|
|
20250402,161300,217217610,3850,3850,3850,3850,0
|
|
20250402,161200,217217610,3850,3850,3850,3850,0
|
|
20250402,161100,217217610,3850,3850,3850,3850,0
|
|
20250402,161000,217217610,3850,3850,3850,3850,0
|
|
20250402,160900,217217610,3850,3850,3850,3850,0
|
|
20250402,160800,217217610,3850,3850,3850,3850,0
|
|
20250402,160700,217217610,3850,3850,3850,3850,0
|
|
20250402,160600,217217610,3850,3850,3850,3850,0
|
|
20250402,160500,217217610,3850,3850,3850,3850,0
|
|
20250402,160400,217217610,3850,3850,3850,3850,0
|
|
20250402,160300,217217610,3850,3850,3850,3850,0
|
|
20250402,160200,217217610,3850,3850,3850,3850,0
|
|
20250402,160100,217217610,3850,3850,3850,3850,0
|
|
20250402,160000,217217610,3850,3850,3850,3850,0
|
|
20250402,155900,217217610,3850,3850,3850,3850,0
|
|
20250402,155800,217217610,3850,3850,3850,3850,0
|
|
20250402,155700,217217610,3850,3850,3850,3850,0
|
|
20250402,155600,217217610,3850,3850,3850,3850,0
|
|
20250402,155500,217217610,3850,3850,3850,3850,0
|
|
20250402,155400,217217610,3850,3850,3850,3850,0
|
|
20250402,155300,217217610,3850,3850,3850,3850,0
|
|
20250402,155200,217217610,3850,3850,3850,3850,0
|
|
20250402,155100,217217610,3850,3850,3850,3850,504
|
|
20250402,155000,217217610,3850,3850,3850,3850,0
|
|
20250402,154900,217217610,3850,3850,3850,3850,0
|
|
20250402,154800,217217610,3850,3850,3850,3850,0
|
|
20250402,154700,217217610,3850,3850,3850,3850,0
|
|
20250402,154600,217217610,3850,3850,3850,3850,0
|
|
20250402,154500,217217610,3850,3850,3850,3850,0
|
|
20250402,154400,217217610,3850,3850,3850,3850,0
|
|
20250402,154300,217217610,3850,3850,3850,3850,0
|
|
20250402,154200,217217610,3850,3850,3850,3850,0
|
|
20250402,154100,217217610,3850,3850,3850,3850,0
|
|
20250402,154000,217217610,3850,3850,3850,3850,0
|
|
20250402,153900,217217610,3850,3850,3850,3850,0
|
|
20250402,153800,217217610,3850,3850,3850,3850,0
|
|
20250402,153700,217217610,3850,3850,3850,3850,0
|
|
20250402,153600,217217610,3850,3850,3850,3850,0
|
|
20250402,153500,217217610,3850,3850,3850,3850,0
|
|
20250402,153400,217217610,3850,3850,3850,3850,0
|
|
20250402,153300,217217610,3850,3850,3850,3850,0
|
|
20250402,153200,217217610,3850,3850,3850,3850,0
|
|
20250402,153100,217217610,3850,3850,3850,3850,0
|
|
20250402,153000,217217610,3850,3850,3850,3850,504
|
|
20250402,152900,215277210,3845,3845,3845,3845,0
|
|
20250402,152800,215277210,3845,3845,3845,3845,0
|
|
20250402,152700,215277210,3845,3845,3845,3845,0
|
|
20250402,152600,215277210,3845,3845,3845,3845,0
|
|
20250402,152500,215277210,3845,3845,3845,3845,0
|
|
20250402,152400,215277210,3845,3845,3845,3845,0
|
|
20250402,152300,215277210,3845,3845,3845,3845,0
|
|
20250402,152200,215277210,3845,3845,3845,3845,0
|
|
20250402,152100,215277210,3845,3845,3845,3845,0
|
|
20250402,152000,215277210,3845,3845,3845,3845,0
|
|
20250402,151900,215277210,3845,3845,3845,3845,1
|
|
20250402,151800,215273365,3845,3845,3845,3845,46
|
|
20250402,151700,215096495,3845,3845,3845,3845,72
|
|
20250402,151600,214819655,3845,3845,3845,3845,0
|
|
20250402,151500,214819655,3845,3845,3845,3845,2544
|
|
20250402,151400,205037975,3845,3845,3845,3845,0
|
|
20250402,151300,205037975,3845,3845,3845,3845,0
|
|
20250402,151200,205037975,3845,3845,3845,3845,47
|
|
20250402,151100,204857260,3855,3855,3855,3855,0
|
|
20250402,151000,204857260,3855,3855,3855,3855,0
|
|
20250402,150900,204857260,3855,3855,3855,3855,0
|
|
20250402,150800,204857260,3855,3855,3855,3855,0
|
|
20250402,150700,204857260,3855,3855,3855,3855,0
|
|
20250402,150600,204857260,3855,3855,3855,3855,0
|
|
20250402,150500,204857260,3855,3855,3855,3855,0
|
|
20250402,150400,204857260,3855,3855,3855,3855,0
|
|
20250402,150300,204857260,3855,3855,3855,3855,0
|
|
20250402,150200,204857260,3855,3855,3855,3855,0
|
|
20250402,150100,204857260,3855,3850,3855,3850,332
|
|
20250402,150000,203579055,3860,3855,3860,3855,104
|
|
20250402,145900,203177945,3855,3855,3855,3855,0
|
|
20250402,145800,203177945,3855,3855,3855,3855,74
|
|
20250402,145700,202892675,3855,3855,3855,3855,0
|
|
20250402,145600,202892675,3855,3860,3860,3855,81
|
|
20250402,145500,202580230,3860,3860,3860,3860,0
|
|
20250402,145400,202580230,3860,3860,3860,3860,0
|
|
20250402,145300,202580230,3860,3855,3860,3855,38
|
|
20250402,145200,202433555,3855,3855,3855,3855,0
|
|
20250402,145100,202433555,3855,3855,3855,3855,0
|
|
20250402,145000,202433555,3855,3855,3855,3855,344
|
|
20250402,144900,201107435,3860,3860,3860,3860,38
|
|
20250402,144800,200960755,3860,3860,3860,3860,0
|
|
20250402,144700,200960755,3860,3860,3860,3860,0
|
|
20250402,144600,200960755,3860,3860,3860,3860,38
|
|
20250402,144500,200814075,3860,3860,3860,3860,0
|
|
20250402,144400,200814075,3860,3860,3860,3860,0
|
|
20250402,144300,200814075,3860,3860,3860,3860,0
|
|
20250402,144200,200814075,3860,3860,3860,3860,38
|
|
20250402,144100,200667395,3860,3860,3860,3860,0
|
|
20250402,144000,200667395,3860,3860,3860,3860,0
|
|
20250402,143900,200667395,3860,3860,3860,3860,38
|
|
20250402,143800,200520715,3860,3860,3860,3860,0
|
|
20250402,143700,200520715,3860,3860,3860,3860,0
|
|
20250402,143600,200520715,3860,3860,3860,3860,0
|
|
20250402,143500,200520715,3860,3860,3860,3860,38
|
|
20250402,143400,200374035,3860,3860,3860,3860,154
|
|
20250402,143300,199779595,3860,3860,3860,3860,0
|
|
20250402,143200,199779595,3860,3855,3860,3855,333
|
|
20250402,143100,198495815,3855,3855,3855,3855,150
|
|
20250402,143000,197917565,3855,3855,3855,3855,0
|
|
20250402,142900,197917565,3855,3855,3855,3855,59
|
|
20250402,142800,197690120,3855,3850,3855,3850,39
|
|
20250402,142700,197539780,3855,3855,3855,3855,3
|
|
20250402,142600,197528215,3855,3855,3855,3855,202
|
|
20250402,142500,196749505,3855,3855,3855,3855,140
|
|
20250402,142400,196209805,3850,3850,3850,3850,50
|
|
20250402,142300,196017305,3855,3855,3855,3855,0
|
|
20250402,142200,196017305,3855,3855,3855,3855,0
|
|
20250402,142100,196017305,3855,3855,3855,3855,38
|
|
20250402,142000,195870815,3855,3855,3855,3855,0
|
|
20250402,141900,195870815,3855,3860,3860,3855,1265
|
|
20250402,141800,190994185,3855,3850,3855,3850,273
|
|
20250402,141700,189941905,3850,3850,3850,3850,0
|
|
20250402,141600,189941905,3850,3850,3850,3850,0
|
|
20250402,141500,189941905,3850,3850,3850,3850,0
|
|
20250402,141400,189941905,3850,3850,3850,3850,38
|
|
20250402,141300,189795605,3850,3850,3850,3850,0
|
|
20250402,141200,189795605,3850,3850,3850,3850,0
|
|
20250402,141100,189795605,3850,3850,3850,3850,211
|
|
20250402,141000,188983255,3845,3845,3845,3845,346
|
|
20250402,140900,187652885,3840,3840,3840,3840,758
|
|
20250402,140800,184742165,3840,3840,3840,3840,0
|
|
20250402,140700,184742165,3840,3840,3840,3840,38
|
|
20250402,140600,184596245,3840,3840,3840,3840,0
|
|
20250402,140500,184596245,3840,3840,3840,3840,0
|
|
20250402,140400,184596245,3840,3840,3840,3840,38
|
|
20250402,140300,184450325,3840,3840,3840,3840,0
|
|
20250402,140200,184450325,3840,3840,3840,3840,0
|
|
20250402,140100,184450325,3840,3840,3840,3840,0
|
|
20250402,140000,184450325,3840,3840,3840,3840,38
|
|
20250402,135900,184304405,3840,3840,3840,3840,38
|
|
20250402,135800,184158485,3820,3820,3820,3820,0
|
|
20250402,135700,184158485,3820,3820,3820,3820,313
|
|
20250402,135600,182962825,3820,3820,3820,3820,0
|
|
20250402,135500,182962825,3820,3840,3840,3820,2000
|
|
20250402,135400,175303525,3845,3845,3845,3845,0
|
|
20250402,135300,175303525,3845,3845,3845,3845,1076
|
|
20250402,135200,171166305,3845,3845,3845,3845,59
|
|
20250402,135100,170939450,3840,3840,3840,3840,0
|
|
20250402,135000,170939450,3840,3845,3845,3840,584
|
|
20250402,134900,168696620,3840,3840,3840,3840,0
|
|
20250402,134800,168696620,3840,3840,3840,3840,0
|
|
20250402,134700,168696620,3840,3840,3840,3840,0
|
|
20250402,134600,168696620,3840,3840,3840,3840,39
|
|
20250402,134500,168546860,3845,3845,3845,3845,0
|
|
20250402,134400,168546860,3845,3845,3845,3845,38
|
|
20250402,134300,168400750,3845,3845,3845,3845,0
|
|
20250402,134200,168400750,3845,3845,3845,3845,15
|
|
20250402,134100,168343075,3845,3845,3845,3845,38
|
|
20250402,134000,168196965,3835,3835,3835,3835,0
|
|
20250402,133900,168196965,3835,3835,3835,3835,0
|
|
20250402,133800,168196965,3835,3850,3850,3835,2118
|
|
20250402,133700,160060600,3850,3850,3850,3850,595
|
|
20250402,133600,157769850,3850,3850,3850,3850,38
|
|
20250402,133500,157623550,3850,3850,3850,3850,0
|
|
20250402,133400,157623550,3850,3850,3850,3850,0
|
|
20250402,133300,157623550,3850,3850,3850,3850,38
|
|
20250402,133200,157477250,3845,3845,3845,3845,0
|
|
20250402,133100,157477250,3845,3845,3845,3845,0
|
|
20250402,133000,157477250,3845,3845,3845,3845,38
|
|
20250402,132900,157331140,3840,3840,3840,3840,0
|
|
20250402,132800,157331140,3840,3840,3840,3840,0
|
|
20250402,132700,157331140,3840,3840,3840,3840,126
|
|
20250402,132600,156847300,3845,3845,3845,3845,0
|
|
20250402,132500,156847300,3845,3845,3845,3845,38
|
|
20250402,132400,156701190,3845,3845,3845,3845,0
|
|
20250402,132300,156701190,3845,3845,3845,3845,0
|
|
20250402,132200,156701190,3845,3845,3845,3845,38
|
|
20250402,132100,156555080,3840,3840,3840,3840,47
|
|
20250402,132000,156374600,3845,3845,3845,3845,0
|
|
20250402,131900,156374600,3845,3845,3845,3845,141
|
|
20250402,131800,155832455,3845,3845,3845,3845,38
|
|
20250402,131700,155686345,3845,3845,3845,3845,0
|
|
20250402,131600,155686345,3845,3845,3845,3845,0
|
|
20250402,131500,155686345,3845,3845,3845,3845,38
|
|
20250402,131400,155540235,3840,3840,3840,3840,0
|
|
20250402,131300,155540235,3840,3840,3840,3840,107
|
|
20250402,131200,155129355,3835,3835,3835,3835,23
|
|
20250402,131100,155041150,3830,3830,3830,3830,0
|
|
20250402,131000,155041150,3830,3830,3830,3830,0
|
|
20250402,130900,155041150,3830,3830,3830,3830,1224
|
|
20250402,130800,150353230,3830,3830,3830,3830,38
|
|
20250402,130700,150207690,3830,3830,3830,3830,0
|
|
20250402,130600,150207690,3830,3830,3830,3830,27
|
|
20250402,130500,150104280,3830,3830,3830,3830,711
|
|
20250402,130400,147381150,3830,3845,3845,3830,3029
|
|
20250402,130300,135769055,3850,3850,3850,3850,0
|
|
20250402,130200,135769055,3850,3850,3850,3850,38
|
|
20250402,130100,135622755,3840,3840,3840,3840,0
|
|
20250402,130000,135622755,3840,3840,3840,3840,100
|
|
20250402,125900,135238755,3845,3845,3845,3845,0
|
|
20250402,125800,135238755,3845,3845,3845,3845,46
|
|
20250402,125700,135061885,3840,3840,3840,3840,0
|
|
20250402,125600,135061885,3840,3840,3840,3840,0
|
|
20250402,125500,135061885,3840,3840,3840,3840,0
|
|
20250402,125400,135061885,3840,3840,3840,3840,38
|
|
20250402,125300,134915965,3835,3835,3835,3835,0
|
|
20250402,125200,134915965,3835,3835,3835,3835,0
|
|
20250402,125100,134915965,3835,3840,3840,3835,42
|
|
20250402,125000,134754705,3840,3840,3840,3840,0
|
|
20250402,124900,134754705,3840,3840,3840,3840,0
|
|
20250402,124800,134754705,3840,3845,3845,3840,71
|
|
20250402,124700,134481875,3835,3835,3835,3835,0
|
|
20250402,124600,134481875,3835,3850,3850,3835,736
|
|
20250402,124500,131656505,3855,3855,3855,3855,0
|
|
20250402,124400,131656505,3855,3855,3855,3855,74
|
|
20250402,124300,131371235,3855,3855,3855,3855,0
|
|
20250402,124200,131371235,3855,3855,3855,3855,0
|
|
20250402,124100,131371235,3855,3855,3855,3855,0
|
|
20250402,124000,131371235,3855,3855,3855,3855,38
|
|
20250402,123900,131224745,3855,3855,3855,3855,1
|
|
20250402,123800,131220890,3850,3850,3850,3850,24
|
|
20250402,123700,131128490,3855,3855,3855,3855,38
|
|
20250402,123600,130982000,3860,3845,3860,3845,80
|
|
20250402,123500,130673815,3840,3840,3840,3840,0
|
|
20250402,123400,130673815,3840,3840,3840,3840,38
|
|
20250402,123300,130527895,3835,3835,3835,3835,0
|
|
20250402,123200,130527895,3835,3835,3835,3835,0
|
|
20250402,123100,130527895,3835,3835,3835,3835,16
|
|
20250402,123000,130466535,3835,3835,3835,3835,23
|
|
20250402,122900,130378330,3825,3825,3825,3825,1
|
|
20250402,122800,130374505,3835,3835,3835,3835,0
|
|
20250402,122700,130374505,3835,3835,3835,3835,57
|
|
20250402,122600,130155910,3830,3845,3845,3830,197
|
|
20250402,122500,129400345,3845,3845,3845,3845,12
|
|
20250402,122400,129354205,3850,3850,3850,3850,0
|
|
20250402,122300,129354205,3850,3850,3850,3850,38
|
|
20250402,122200,129207905,3845,3845,3845,3845,0
|
|
20250402,122100,129207905,3845,3850,3850,3845,63
|
|
20250402,122000,128965480,3835,3835,3835,3835,0
|
|
20250402,121900,128965480,3835,3835,3835,3835,0
|
|
20250402,121800,128965480,3835,3840,3840,3835,100
|
|
20250402,121700,128581595,3850,3850,3850,3850,0
|
|
20250402,121600,128581595,3850,3855,3855,3850,478
|
|
20250402,121500,126740885,3855,3865,3865,3855,705
|
|
20250402,121400,124022930,3865,3865,3865,3865,0
|
|
20250402,121300,124022930,3865,3865,3865,3865,0
|
|
20250402,121200,124022930,3865,3860,3865,3860,46
|
|
20250402,121100,123845180,3865,3865,3865,3865,0
|
|
20250402,121000,123845180,3865,3865,3865,3865,35
|
|
20250402,120900,123709905,3860,3860,3865,3860,24
|
|
20250402,120800,123617160,3860,3860,3860,3860,0
|
|
20250402,120700,123617160,3860,3860,3860,3860,4
|
|
20250402,120600,123601720,3860,3860,3860,3860,0
|
|
20250402,120500,123601720,3860,3860,3860,3860,38
|
|
20250402,120400,123455040,3860,3860,3860,3860,0
|
|
20250402,120300,123455040,3860,3860,3860,3860,3
|
|
20250402,120200,123443460,3860,3860,3860,3860,43
|
|
20250402,120100,123277480,3860,3860,3860,3860,16
|
|
20250402,120000,123215720,3860,3860,3860,3860,8
|
|
20250402,115900,123184840,3860,3855,3860,3855,376
|
|
20250402,115800,121735145,3850,3850,3855,3850,48
|
|
20250402,115700,121550320,3850,3850,3850,3850,0
|
|
20250402,115600,121550320,3850,3850,3850,3850,0
|
|
20250402,115500,121550320,3850,3850,3850,3850,42
|
|
20250402,115400,121388620,3850,3850,3850,3850,5
|
|
20250402,115300,121369370,3850,3850,3850,3850,34
|
|
20250402,115200,121238470,3850,3850,3850,3850,119
|
|
20250402,115100,120780320,3850,3845,3850,3845,1121
|
|
20250402,115000,116469505,3850,3850,3850,3850,0
|
|
20250402,114900,116469505,3850,3850,3850,3850,0
|
|
20250402,114800,116469505,3850,3850,3850,3850,67
|
|
20250402,114700,116211555,3850,3850,3850,3850,0
|
|
20250402,114600,116211555,3850,3850,3850,3850,0
|
|
20250402,114500,116211555,3850,3850,3850,3850,0
|
|
20250402,114400,116211555,3850,3850,3850,3850,38
|
|
20250402,114300,116065255,3850,3850,3850,3850,0
|
|
20250402,114200,116065255,3850,3850,3850,3850,5
|
|
20250402,114100,116046005,3855,3855,3855,3855,47
|
|
20250402,114000,115864820,3855,3855,3855,3855,0
|
|
20250402,113900,115864820,3855,3855,3855,3855,16
|
|
20250402,113800,115803140,3850,3850,3850,3850,22
|
|
20250402,113700,115718440,3855,3855,3855,3855,0
|
|
20250402,113600,115718440,3855,3855,3855,3855,0
|
|
20250402,113500,115718440,3855,3855,3855,3855,0
|
|
20250402,113400,115718440,3855,3855,3855,3840,72
|
|
20250402,113300,115441185,3855,3855,3855,3855,0
|
|
20250402,113200,115441185,3855,3855,3855,3855,2
|
|
20250402,113100,115433475,3855,3855,3855,3855,43
|
|
20250402,113000,115267710,3855,3855,3855,3855,0
|
|
20250402,112900,115267710,3855,3855,3855,3855,3
|
|
20250402,112800,115256145,3855,3855,3855,3855,0
|
|
20250402,112700,115256145,3855,3855,3855,3855,42
|
|
20250402,112600,115094235,3850,3850,3850,3850,0
|
|
20250402,112500,115094235,3850,3850,3850,3850,1
|
|
20250402,112400,115090385,3855,3855,3855,3855,43
|
|
20250402,112300,114924620,3855,3855,3855,3855,0
|
|
20250402,112200,114924620,3855,3855,3855,3855,0
|
|
20250402,112100,114924620,3855,3855,3855,3855,4
|
|
20250402,112000,114909200,3855,3850,3855,3850,42
|
|
20250402,111900,114747460,3850,3850,3850,3850,0
|
|
20250402,111800,114747460,3850,3850,3850,3850,0
|
|
20250402,111700,114747460,3850,3850,3850,3850,44
|
|
20250402,111600,114578060,3850,3850,3850,3850,0
|
|
20250402,111500,114578060,3850,3850,3850,3850,0
|
|
20250402,111400,114578060,3850,3850,3850,3850,0
|
|
20250402,111300,114578060,3850,3850,3850,3850,38
|
|
20250402,111200,114431760,3850,3850,3850,3850,0
|
|
20250402,111100,114431760,3850,3850,3850,3850,17
|
|
20250402,111000,114366310,3855,3860,3860,3850,1567
|
|
20250402,110900,108332075,3855,3855,3855,3855,20
|
|
20250402,110800,108254975,3855,3855,3855,3855,0
|
|
20250402,110700,108254975,3855,3855,3855,3855,3
|
|
20250402,110600,108243410,3855,3855,3855,3855,52
|
|
20250402,110500,108042950,3860,3860,3860,3860,0
|
|
20250402,110400,108042950,3860,3860,3860,3860,0
|
|
20250402,110300,108042950,3860,3860,3860,3860,38
|
|
20250402,110200,107896270,3860,3850,3860,3850,88
|
|
20250402,110100,107557390,3855,3855,3855,3855,5
|
|
20250402,110000,107538115,3860,3860,3860,3860,0
|
|
20250402,105900,107538115,3860,3860,3860,3860,43
|
|
20250402,105800,107372135,3860,3860,3860,3860,0
|
|
20250402,105700,107372135,3860,3860,3860,3860,0
|
|
20250402,105600,107372135,3860,3855,3860,3855,42
|
|
20250402,105500,107210060,3855,3855,3855,3855,2
|
|
20250402,105400,107202350,3855,3855,3855,3855,0
|
|
20250402,105300,107202350,3855,3855,3855,3855,0
|
|
20250402,105200,107202350,3855,3855,3855,3855,46
|
|
20250402,105100,107025020,3855,3855,3855,3855,0
|
|
20250402,105000,107025020,3855,3855,3855,3855,3
|
|
20250402,104900,107013455,3855,3855,3855,3855,42
|
|
20250402,104800,106851545,3855,3855,3855,3855,0
|
|
20250402,104700,106851545,3855,3855,3855,3855,0
|
|
20250402,104600,106851545,3855,3855,3855,3855,0
|
|
20250402,104500,106851545,3855,3850,3855,3850,70
|
|
20250402,104400,106581820,3855,3855,3855,3855,0
|
|
20250402,104300,106581820,3855,3855,3855,3855,1
|
|
20250402,104200,106577965,3855,3850,3855,3850,47
|
|
20250402,104100,106396990,3855,3855,3860,3855,73
|
|
20250402,104000,106115540,3860,3860,3860,3860,0
|
|
20250402,103900,106115540,3860,3855,3860,3855,43
|
|
20250402,103800,105949750,3855,3860,3865,3855,115
|
|
20250402,103700,105505805,3860,3860,3860,3860,0
|
|
20250402,103600,105505805,3860,3855,3860,3855,42
|
|
20250402,103500,105343875,3855,3855,3855,3855,0
|
|
20250402,103400,105343875,3855,3855,3855,3855,0
|
|
20250402,103300,105343875,3855,3855,3855,3855,0
|
|
20250402,103200,105343875,3855,3855,3855,3840,817
|
|
20250402,103100,102204790,3855,3855,3855,3855,0
|
|
20250402,103000,102204790,3855,3855,3855,3855,0
|
|
20250402,102900,102204790,3855,3855,3855,3855,26
|
|
20250402,102800,102104560,3850,3850,3850,3850,18
|
|
20250402,102700,102035260,3850,3850,3850,3850,3
|
|
20250402,102600,102023710,3850,3850,3850,3850,0
|
|
20250402,102500,102023710,3850,3850,3850,3850,47
|
|
20250402,102400,101842760,3850,3850,3850,3850,1
|
|
20250402,102300,101838910,3850,3850,3850,3850,0
|
|
20250402,102200,101838910,3850,3860,3860,3850,43
|
|
20250402,102100,101673340,3855,3855,3855,3855,0
|
|
20250402,102000,101673340,3855,3855,3855,3855,2
|
|
20250402,101900,101665630,3855,3855,3855,3855,1
|
|
20250402,101800,101661775,3850,3840,3850,3840,96
|
|
20250402,101700,101292805,3840,3840,3840,3840,1
|
|
20250402,101600,101288965,3840,3840,3840,3840,17
|
|
20250402,101500,101223685,3840,3840,3840,3840,0
|
|
20250402,101400,101223685,3840,3840,3840,3840,46
|
|
20250402,101300,101047045,3840,3840,3840,3840,0
|
|
20250402,101200,101047045,3840,3840,3840,3840,38
|
|
20250402,101100,100901125,3840,3840,3840,3840,0
|
|
20250402,101000,100901125,3840,3840,3840,3840,0
|
|
20250402,100900,100901125,3840,3835,3840,3825,209
|
|
20250402,100800,100101385,3840,3840,3840,3840,0
|
|
20250402,100700,100101385,3840,3840,3840,3840,41
|
|
20250402,100600,99943945,3840,3840,3840,3840,0
|
|
20250402,100500,99943945,3840,3840,3840,3840,0
|
|
20250402,100400,99943945,3840,3840,3840,3840,41
|
|
20250402,100300,99786505,3840,3840,3840,3840,0
|
|
20250402,100200,99786505,3840,3840,3840,3840,18
|
|
20250402,100100,99717385,3840,3840,3840,3840,3
|
|
20250402,100000,99705865,3840,3840,3840,3840,38
|
|
20250402,095900,99559945,3840,3840,3840,3840,7
|
|
20250402,095800,99533065,3840,3845,3845,3840,18
|
|
20250402,095700,99463905,3845,3840,3845,3840,50
|
|
20250402,095600,99271845,3845,3845,3845,3845,3
|
|
20250402,095500,99260310,3845,3845,3845,3845,19
|
|
20250402,095400,99187255,3845,3845,3845,3845,38
|
|
20250402,095300,99041145,3845,3840,3845,3840,164
|
|
20250402,095200,98410670,3835,3835,3835,3835,0
|
|
20250402,095100,98410670,3835,3835,3835,3835,558
|
|
20250402,095000,96270740,3835,3835,3835,3835,62
|
|
20250402,094900,96032970,3830,3830,3830,3830,100
|
|
20250402,094800,95649970,3830,3830,3830,3830,1
|
|
20250402,094700,95646140,3830,3830,3830,3830,60
|
|
20250402,094600,95416340,3830,3830,3830,3830,1
|
|
20250402,094500,95412510,3830,3830,3830,3830,0
|
|
20250402,094400,95412510,3830,3830,3830,3830,3
|
|
20250402,094300,95401020,3825,3825,3825,3825,60
|
|
20250402,094200,95171520,3830,3835,3835,3830,434
|
|
20250402,094100,93507150,3840,3840,3840,3840,3
|
|
20250402,094000,93495630,3840,3840,3840,3835,326
|
|
20250402,093900,92243865,3845,3845,3845,3845,3
|
|
20250402,093800,92232330,3835,3835,3835,3835,47
|
|
20250402,093700,92052085,3850,3850,3850,3845,60
|
|
20250402,093600,91821275,3835,3835,3835,3835,4
|
|
20250402,093500,91805935,3835,3840,3840,3835,35
|
|
20250402,093400,91671690,3850,3850,3850,3850,100
|
|
20250402,093300,91286690,3850,3835,3850,3835,41
|
|
20250402,093200,91129410,3835,3835,3835,3835,10
|
|
20250402,093100,91091060,3835,3830,3835,3830,21
|
|
20250402,093000,91010625,3830,3830,3830,3830,3
|
|
20250402,092900,90999135,3830,3830,3830,3830,38
|
|
20250402,092800,90853595,3830,3830,3830,3830,0
|
|
20250402,092700,90853595,3830,3830,3830,3830,156
|
|
20250402,092600,90256115,3820,3825,3825,3820,868
|
|
20250402,092500,86940165,3820,3820,3820,3820,396
|
|
20250402,092400,85427445,3820,3825,3825,3820,89
|
|
20250402,092300,85087025,3825,3825,3825,3825,38
|
|
20250402,092200,84941675,3820,3820,3820,3820,0
|
|
20250402,092100,84941675,3820,3815,3820,3815,438
|
|
20250402,092000,83270365,3825,3820,3825,3820,2164
|
|
20250402,091900,75003860,3820,3830,3830,3820,1384
|
|
20250402,091800,69714615,3830,3840,3840,3830,619
|
|
20250402,091700,67339820,3850,3850,3850,3850,0
|
|
20250402,091600,67339820,3850,3845,3850,3845,419
|
|
20250402,091500,65727345,3840,3840,3840,3840,106
|
|
20250402,091400,65320305,3835,3835,3835,3835,50
|
|
20250402,091300,65128555,3835,3835,3835,3835,13
|
|
20250402,091200,65078700,3835,3835,3835,3835,11
|
|
20250402,091100,65036515,3835,3835,3835,3835,0
|
|
20250402,091000,65036515,3835,3855,3855,3835,2865
|
|
20250402,090900,54019595,3880,3880,3880,3880,1
|
|
20250402,090800,54015715,3860,3860,3860,3860,0
|
|
20250402,090700,54015715,3860,3885,3885,3860,1848
|
|
20250402,090600,46876965,3875,3875,3875,3875,533
|
|
20250402,090500,44811590,3875,3885,3885,3875,1054
|
|
20250402,090400,40718675,3890,3890,3890,3890,0
|
|
20250402,090300,40718675,3890,3900,3905,3890,5553
|
|
20250402,090200,19099910,3895,3885,3900,3885,3031
|
|
20250402,090100,7294400,3880,3880,3880,3880,308
|
|
20250402,090000,6099360,3880,3880,3880,3880,1572
|