640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,193700,1450796594,445,445,445,445,8382
|
|
20250401,193600,1450796594,445,445,445,445,0
|
|
20250401,193500,1450796594,445,445,445,445,0
|
|
20250401,193400,1450796594,445,445,445,445,0
|
|
20250401,193300,1450796594,445,445,445,445,0
|
|
20250401,193200,1450796594,445,445,445,445,0
|
|
20250401,193100,1450796594,445,445,445,445,0
|
|
20250401,193000,1450796594,445,445,445,445,0
|
|
20250401,192900,1450796594,445,445,445,445,0
|
|
20250401,192800,1450796594,445,445,445,445,0
|
|
20250401,192700,1450796594,445,445,445,445,0
|
|
20250401,192600,1450796594,445,445,445,445,0
|
|
20250401,192500,1450796594,445,445,445,445,0
|
|
20250401,192400,1450796594,445,445,445,445,0
|
|
20250401,192300,1450796594,445,445,445,445,0
|
|
20250401,192200,1450796594,445,445,445,445,0
|
|
20250401,192100,1450796594,445,445,445,445,0
|
|
20250401,192000,1450796594,445,445,445,445,0
|
|
20250401,191900,1450796594,445,445,445,445,0
|
|
20250401,191800,1450796594,445,445,445,445,0
|
|
20250401,191700,1450796594,445,445,445,445,0
|
|
20250401,191600,1450796594,445,445,445,445,0
|
|
20250401,191500,1450796594,445,445,445,445,0
|
|
20250401,191400,1450796594,445,445,445,445,0
|
|
20250401,191300,1450796594,445,445,445,445,0
|
|
20250401,191200,1450796594,445,445,445,445,0
|
|
20250401,191100,1450796594,445,445,445,445,0
|
|
20250401,191000,1450796594,445,445,445,445,0
|
|
20250401,190900,1450796594,445,445,445,445,0
|
|
20250401,190800,1450796594,445,445,445,445,0
|
|
20250401,190700,1450796594,445,445,445,445,8382
|
|
20250401,190600,1450796594,445,445,445,445,0
|
|
20250401,190500,1450796594,445,445,445,445,0
|
|
20250401,190400,1450796594,445,445,445,445,0
|
|
20250401,190300,1450796594,445,445,445,445,0
|
|
20250401,190200,1450796594,445,445,445,445,0
|
|
20250401,190100,1450796594,445,445,445,445,0
|
|
20250401,190000,1450796594,445,445,445,445,0
|
|
20250401,185900,1450796594,445,445,445,445,0
|
|
20250401,185800,1450796594,445,445,445,445,0
|
|
20250401,185700,1450796594,445,445,445,445,0
|
|
20250401,185600,1450796594,445,445,445,445,0
|
|
20250401,185500,1450796594,445,445,445,445,0
|
|
20250401,185400,1450796594,445,445,445,445,0
|
|
20250401,185300,1450796594,445,445,445,445,0
|
|
20250401,185200,1450796594,445,445,445,445,0
|
|
20250401,185100,1450796594,445,445,445,445,0
|
|
20250401,185000,1450796594,445,445,445,445,0
|
|
20250401,184900,1450796594,445,445,445,445,0
|
|
20250401,184800,1450796594,445,445,445,445,0
|
|
20250401,184700,1450796594,445,445,445,445,0
|
|
20250401,184600,1450796594,445,445,445,445,0
|
|
20250401,184500,1450796594,445,445,445,445,0
|
|
20250401,184400,1450796594,445,445,445,445,0
|
|
20250401,184300,1450796594,445,445,445,445,0
|
|
20250401,184200,1450796594,445,445,445,445,0
|
|
20250401,184100,1450796594,445,445,445,445,0
|
|
20250401,184000,1450796594,445,445,445,445,0
|
|
20250401,183900,1450796594,445,445,445,445,0
|
|
20250401,183800,1450796594,445,445,445,445,0
|
|
20250401,183700,1450796594,445,445,445,445,8382
|
|
20250401,183600,1450796594,445,445,445,445,0
|
|
20250401,183500,1450796594,445,445,445,445,0
|
|
20250401,183400,1450796594,445,445,445,445,0
|
|
20250401,183300,1450796594,445,445,445,445,0
|
|
20250401,183200,1450796594,445,445,445,445,0
|
|
20250401,183100,1450796594,445,445,445,445,0
|
|
20250401,183000,1450796594,445,445,445,445,0
|
|
20250401,182900,1450796594,445,445,445,445,0
|
|
20250401,182800,1450796594,445,445,445,445,0
|
|
20250401,182700,1450796594,445,445,445,445,0
|
|
20250401,182600,1450796594,445,445,445,445,0
|
|
20250401,182500,1450796594,445,445,445,445,0
|
|
20250401,182400,1450796594,445,445,445,445,0
|
|
20250401,182300,1450796594,445,445,445,445,0
|
|
20250401,182200,1450796594,445,445,445,445,0
|
|
20250401,182100,1450796594,445,445,445,445,0
|
|
20250401,182000,1450796594,445,445,445,445,0
|
|
20250401,181900,1450796594,445,445,445,445,0
|
|
20250401,181800,1450796594,445,445,445,445,0
|
|
20250401,181700,1450796594,445,445,445,445,0
|
|
20250401,181600,1450796594,445,445,445,445,0
|
|
20250401,181500,1450796594,445,445,445,445,0
|
|
20250401,181400,1450796594,445,445,445,445,0
|
|
20250401,181300,1450796594,445,445,445,445,0
|
|
20250401,181200,1450796594,445,445,445,445,0
|
|
20250401,181100,1450796594,445,445,445,445,0
|
|
20250401,181000,1450796594,445,445,445,445,0
|
|
20250401,180900,1450796594,445,445,445,445,0
|
|
20250401,180800,1450796594,445,445,445,445,0
|
|
20250401,180700,1450796594,445,445,445,445,8382
|
|
20250401,180600,1450796594,445,445,445,445,0
|
|
20250401,180500,1450796594,445,445,445,445,0
|
|
20250401,180400,1450796594,445,445,445,445,0
|
|
20250401,180300,1450796594,445,445,445,445,0
|
|
20250401,180200,1450796594,445,445,445,445,0
|
|
20250401,180100,1450796594,445,445,445,445,0
|
|
20250401,180000,1450796594,445,445,445,445,0
|
|
20250401,175900,1450796594,445,445,445,445,0
|
|
20250401,175800,1450796594,445,445,445,445,0
|
|
20250401,175700,1450796594,445,445,445,445,0
|
|
20250401,175600,1450796594,445,445,445,445,0
|
|
20250401,175500,1450796594,445,445,445,445,0
|
|
20250401,175400,1450796594,445,445,445,445,0
|
|
20250401,175300,1450796594,445,445,445,445,0
|
|
20250401,175200,1450796594,445,445,445,445,0
|
|
20250401,175100,1450796594,445,445,445,445,0
|
|
20250401,175000,1450796594,445,445,445,445,0
|
|
20250401,174900,1450796594,445,445,445,445,0
|
|
20250401,174800,1450796594,445,445,445,445,0
|
|
20250401,174700,1450796594,445,445,445,445,0
|
|
20250401,174600,1450796594,445,445,445,445,0
|
|
20250401,174500,1450796594,445,445,445,445,0
|
|
20250401,174400,1450796594,445,445,445,445,0
|
|
20250401,174300,1450796594,445,445,445,445,0
|
|
20250401,174200,1450796594,445,445,445,445,0
|
|
20250401,174100,1450796594,445,445,445,445,0
|
|
20250401,174000,1450796594,445,445,445,445,0
|
|
20250401,173900,1450796594,445,445,445,445,0
|
|
20250401,173800,1450796594,445,445,445,445,0
|
|
20250401,173700,1450796594,445,445,445,445,8382
|
|
20250401,173600,1450796594,445,445,445,445,0
|
|
20250401,173500,1450796594,445,445,445,445,0
|
|
20250401,173400,1450796594,445,445,445,445,0
|
|
20250401,173300,1450796594,445,445,445,445,0
|
|
20250401,173200,1450796594,445,445,445,445,0
|
|
20250401,173100,1450796594,445,445,445,445,0
|
|
20250401,173000,1450796594,445,445,445,445,0
|
|
20250401,172900,1450796594,445,445,445,445,0
|
|
20250401,172800,1450796594,445,445,445,445,0
|
|
20250401,172700,1450796594,445,445,445,445,0
|
|
20250401,172600,1450796594,445,445,445,445,0
|
|
20250401,172500,1450796594,445,445,445,445,0
|
|
20250401,172400,1450796594,445,445,445,445,0
|
|
20250401,172300,1450796594,445,445,445,445,0
|
|
20250401,172200,1450796594,445,445,445,445,0
|
|
20250401,172100,1450796594,445,445,445,445,0
|
|
20250401,172000,1450796594,445,445,445,445,0
|
|
20250401,171900,1450796594,445,445,445,445,0
|
|
20250401,171800,1450796594,445,445,445,445,0
|
|
20250401,171700,1450796594,445,445,445,445,0
|
|
20250401,171600,1450796594,445,445,445,445,0
|
|
20250401,171500,1450796594,445,445,445,445,0
|
|
20250401,171400,1450796594,445,445,445,445,0
|
|
20250401,171300,1450796594,445,445,445,445,0
|
|
20250401,171200,1450796594,445,445,445,445,0
|
|
20250401,171100,1450796594,445,445,445,445,0
|
|
20250401,171000,1450796594,445,445,445,445,0
|
|
20250401,170900,1450796594,445,445,445,445,0
|
|
20250401,170800,1450796594,445,445,445,445,0
|
|
20250401,170700,1450796594,445,445,445,445,8382
|
|
20250401,170600,1450796594,445,445,445,445,0
|
|
20250401,170500,1450796594,445,445,445,445,0
|
|
20250401,170400,1450796594,445,445,445,445,0
|
|
20250401,170300,1450796594,445,445,445,445,0
|
|
20250401,170200,1450796594,445,445,445,445,0
|
|
20250401,170100,1450796594,445,445,445,445,0
|
|
20250401,170000,1450796594,445,445,445,445,0
|
|
20250401,165900,1450796594,445,445,445,445,0
|
|
20250401,165800,1450796594,445,445,445,445,0
|
|
20250401,165700,1450796594,445,445,445,445,0
|
|
20250401,165600,1450796594,445,445,445,445,0
|
|
20250401,165500,1450796594,445,445,445,445,0
|
|
20250401,165400,1450796594,445,445,445,445,0
|
|
20250401,165300,1450796594,445,445,445,445,0
|
|
20250401,165200,1450796594,445,445,445,445,0
|
|
20250401,165100,1450796594,445,445,445,445,0
|
|
20250401,165000,1450796594,445,445,445,445,0
|
|
20250401,164900,1450796594,445,445,445,445,0
|
|
20250401,164800,1450796594,445,445,445,445,0
|
|
20250401,164700,1450796594,445,445,445,445,0
|
|
20250401,164600,1450796594,445,445,445,445,0
|
|
20250401,164500,1450796594,445,445,445,445,0
|
|
20250401,164400,1450796594,445,445,445,445,0
|
|
20250401,164300,1450796594,445,445,445,445,0
|
|
20250401,164200,1450796594,445,445,445,445,0
|
|
20250401,164100,1450796594,445,445,445,445,0
|
|
20250401,164000,1450796594,445,445,445,445,0
|
|
20250401,163900,1450796594,445,445,445,445,0
|
|
20250401,163800,1450796594,445,445,445,445,0
|
|
20250401,163700,1450796594,445,445,445,445,8382
|
|
20250401,163600,1450796594,445,445,445,445,0
|
|
20250401,163500,1450796594,445,445,445,445,0
|
|
20250401,163400,1450796594,445,445,445,445,0
|
|
20250401,163300,1450796594,445,445,445,445,0
|
|
20250401,163200,1450796594,445,445,445,445,0
|
|
20250401,163100,1450796594,445,445,445,445,0
|
|
20250401,163000,1450796594,445,445,445,445,0
|
|
20250401,162900,1450796594,445,445,445,445,0
|
|
20250401,162800,1450796594,445,445,445,445,0
|
|
20250401,162700,1450796594,445,445,445,445,0
|
|
20250401,162600,1450796594,445,445,445,445,0
|
|
20250401,162500,1450796594,445,445,445,445,0
|
|
20250401,162400,1450796594,445,445,445,445,0
|
|
20250401,162300,1450796594,445,445,445,445,0
|
|
20250401,162200,1450796594,445,445,445,445,0
|
|
20250401,162100,1450796594,445,445,445,445,0
|
|
20250401,162000,1450796594,445,445,445,445,0
|
|
20250401,161900,1450796594,445,445,445,445,0
|
|
20250401,161800,1450796594,445,445,445,445,0
|
|
20250401,161700,1450796594,445,445,445,445,0
|
|
20250401,161600,1450796594,445,445,445,445,0
|
|
20250401,161500,1450796594,445,445,445,445,0
|
|
20250401,161400,1450796594,445,445,445,445,0
|
|
20250401,161300,1450796594,445,445,445,445,0
|
|
20250401,161200,1450796594,445,445,445,445,0
|
|
20250401,161100,1450796594,445,445,445,445,0
|
|
20250401,161000,1450796594,445,445,445,445,0
|
|
20250401,160900,1450796594,445,445,445,445,0
|
|
20250401,160800,1450796594,445,445,445,445,0
|
|
20250401,160700,1450796594,445,445,445,445,8382
|
|
20250401,160600,1450796594,445,445,445,445,0
|
|
20250401,160500,1450796594,445,445,445,445,0
|
|
20250401,160400,1450796594,445,445,445,445,0
|
|
20250401,160300,1450796594,445,445,445,445,0
|
|
20250401,160200,1450796594,445,445,445,445,0
|
|
20250401,160100,1450796594,445,445,445,445,0
|
|
20250401,160000,1450796594,445,445,445,445,0
|
|
20250401,155900,1450796594,445,445,445,445,0
|
|
20250401,155800,1450796594,445,445,445,445,0
|
|
20250401,155700,1450796594,445,445,445,445,0
|
|
20250401,155600,1450796594,445,445,445,445,0
|
|
20250401,155500,1450796594,445,445,445,445,0
|
|
20250401,155400,1450796594,445,445,445,445,0
|
|
20250401,155300,1450796594,445,445,445,445,0
|
|
20250401,155200,1450796594,445,445,445,445,0
|
|
20250401,155100,1450796594,445,445,445,445,0
|
|
20250401,155000,1450796594,445,445,445,445,0
|
|
20250401,154900,1450796594,445,445,445,445,0
|
|
20250401,154800,1450796594,445,445,445,445,0
|
|
20250401,154700,1450796594,445,445,445,445,0
|
|
20250401,154600,1450796594,445,445,445,445,0
|
|
20250401,154500,1450796594,445,445,445,445,0
|
|
20250401,154400,1450796594,445,445,445,445,0
|
|
20250401,154300,1450796594,445,445,445,445,0
|
|
20250401,154200,1450796594,445,445,445,445,0
|
|
20250401,154100,1450796594,445,445,445,445,0
|
|
20250401,154000,1450796594,445,445,445,445,0
|
|
20250401,153900,1450796594,445,445,445,445,0
|
|
20250401,153800,1450796594,445,445,445,445,0
|
|
20250401,153700,1450796594,445,445,445,445,8382
|
|
20250401,153600,1450796594,445,445,445,445,0
|
|
20250401,153500,1450796594,445,445,445,445,0
|
|
20250401,153400,1450796594,445,445,445,445,0
|
|
20250401,153300,1450796594,445,445,445,445,0
|
|
20250401,153200,1450796594,445,445,445,445,0
|
|
20250401,153100,1450796594,445,445,445,445,0
|
|
20250401,153000,1450796594,445,445,445,445,8382
|
|
20250401,152900,1447066604,445,445,445,445,0
|
|
20250401,152800,1447066604,445,445,445,445,0
|
|
20250401,152700,1447066604,445,445,445,445,0
|
|
20250401,152600,1447066604,445,445,445,445,0
|
|
20250401,152500,1447066604,445,445,445,445,0
|
|
20250401,152400,1447066604,445,445,445,445,0
|
|
20250401,152300,1447066604,445,445,445,445,0
|
|
20250401,152200,1447066604,445,445,445,445,0
|
|
20250401,152100,1447066604,445,445,445,445,0
|
|
20250401,152000,1447066604,445,445,445,445,0
|
|
20250401,151900,1447066604,445,446,446,444,2399
|
|
20250401,151800,1446000822,448,448,448,448,3
|
|
20250401,151700,1445999478,450,449,450,449,16692
|
|
20250401,151600,1438488772,445,444,450,443,25807
|
|
20250401,151500,1426957644,444,442,444,442,925
|
|
20250401,151400,1426548575,442,440,442,440,10305
|
|
20250401,151300,1422014368,440,440,440,440,200
|
|
20250401,151200,1421926368,439,440,440,439,1078
|
|
20250401,151100,1421453124,439,439,440,439,16559
|
|
20250401,151000,1414183722,439,440,440,439,3155
|
|
20250401,150900,1412798472,442,441,442,441,6
|
|
20250401,150800,1412795825,440,442,442,440,3447
|
|
20250401,150700,1411272261,442,439,442,439,11673
|
|
20250401,150600,1406146873,439,440,442,438,850
|
|
20250401,150500,1405773595,439,439,439,439,1557
|
|
20250401,150400,1405090072,441,437,441,436,2498
|
|
20250401,150300,1403996665,437,436,439,436,309
|
|
20250401,150200,1403861574,437,436,437,436,2060
|
|
20250401,150100,1402963338,436,439,439,436,20
|
|
20250401,150000,1402954606,439,433,439,432,1781
|
|
20250401,145900,1402180153,433,432,433,432,996
|
|
20250401,145800,1401749880,433,433,433,433,608
|
|
20250401,145700,1401486616,433,433,433,433,3
|
|
20250401,145600,1401485317,433,432,433,432,774
|
|
20250401,145500,1401150176,431,431,431,431,20
|
|
20250401,145400,1401141556,430,433,433,430,3476
|
|
20250401,145300,1399644040,433,431,433,431,1667
|
|
20250401,145200,1398925551,431,431,431,431,9
|
|
20250401,145100,1398921672,433,433,433,433,1000
|
|
20250401,145000,1398488672,433,433,433,433,42
|
|
20250401,144900,1398470486,431,431,431,431,2487
|
|
20250401,144800,1397398589,431,431,431,431,5
|
|
20250401,144700,1397396434,431,431,431,431,2748
|
|
20250401,144600,1396212046,431,431,431,431,0
|
|
20250401,144500,1396212046,431,431,431,431,5701
|
|
20250401,144400,1393754915,431,430,431,430,18113
|
|
20250401,144300,1385948778,430,430,431,430,8455
|
|
20250401,144200,1382313126,431,430,431,430,4075
|
|
20250401,144100,1380558876,430,431,431,430,1850
|
|
20250401,144000,1379762242,431,431,431,431,1912
|
|
20250401,143900,1378938170,431,432,432,431,1241
|
|
20250401,143800,1378402993,432,432,432,432,2158
|
|
20250401,143700,1377470737,430,430,430,430,0
|
|
20250401,143600,1377470737,430,430,433,430,1208
|
|
20250401,143500,1376951294,430,433,433,430,3446
|
|
20250401,143400,1375466776,431,433,433,431,130
|
|
20250401,143300,1375410686,431,433,433,431,850
|
|
20250401,143200,1375042642,433,432,433,432,4651
|
|
20250401,143100,1373029860,434,432,434,432,2
|
|
20250401,143000,1373028994,435,435,435,435,0
|
|
20250401,142900,1373028994,435,432,435,432,26
|
|
20250401,142800,1373017759,432,434,434,432,2279
|
|
20250401,142700,1372033225,432,432,432,432,3693
|
|
20250401,142600,1370437849,434,432,434,432,101
|
|
20250401,142500,1370394215,434,433,434,433,310
|
|
20250401,142400,1370259885,433,437,437,433,307
|
|
20250401,142300,1370126950,433,432,436,432,909
|
|
20250401,142200,1369734235,432,433,433,432,1991
|
|
20250401,142100,1368872800,433,437,437,433,713
|
|
20250401,142000,1368563991,433,434,434,432,6413
|
|
20250401,141900,1365787090,435,437,437,435,1779
|
|
20250401,141800,1365009955,442,442,442,442,0
|
|
20250401,141700,1365009955,442,441,442,437,662
|
|
20250401,141600,1364717805,442,437,442,437,1300
|
|
20250401,141500,1364144705,442,437,442,437,2
|
|
20250401,141400,1364143826,442,442,442,437,2059
|
|
20250401,141300,1363234013,443,442,443,442,6
|
|
20250401,141200,1363231360,442,441,442,441,3076
|
|
20250401,141100,1361871769,442,441,442,441,500
|
|
20250401,141000,1361651237,442,436,442,435,1033
|
|
20250401,140900,1361200912,436,433,436,433,3851
|
|
20250401,140800,1359529252,435,435,435,435,500
|
|
20250401,140700,1359311752,435,431,436,430,8909
|
|
20250401,140600,1355469964,431,432,432,431,7569
|
|
20250401,140500,1352200844,435,438,438,432,18033
|
|
20250401,140400,1344349980,440,440,440,440,2
|
|
20250401,140300,1344349100,440,440,440,440,1
|
|
20250401,140200,1344348660,438,438,438,438,7
|
|
20250401,140100,1344345594,439,439,440,439,449
|
|
20250401,140000,1344148482,439,439,439,439,10
|
|
20250401,135900,1344144092,439,439,439,439,25
|
|
20250401,135800,1344133117,438,442,442,438,2168
|
|
20250401,135700,1343181849,439,439,439,439,485
|
|
20250401,135600,1342968934,439,441,441,439,685
|
|
20250401,135500,1342667572,441,441,441,440,2005
|
|
20250401,135400,1341785191,441,442,442,441,2358
|
|
20250401,135300,1340745203,442,442,442,442,277
|
|
20250401,135200,1340622769,441,444,444,441,1758
|
|
20250401,135100,1339843033,445,444,445,444,1040
|
|
20250401,135000,1339380273,444,445,445,444,1140
|
|
20250401,134900,1338874053,445,444,445,444,106
|
|
20250401,134800,1338826893,445,444,445,444,1477
|
|
20250401,134700,1338170334,444,445,445,444,326
|
|
20250401,134600,1338025289,445,444,445,443,2365
|
|
20250401,134500,1336977058,443,443,444,443,63
|
|
20250401,134400,1336949138,442,442,442,441,126
|
|
20250401,134300,1336893477,442,441,444,441,55
|
|
20250401,134200,1336869152,441,444,444,441,2169
|
|
20250401,134100,1335911863,444,444,444,443,276
|
|
20250401,134000,1335789559,445,445,445,445,0
|
|
20250401,133900,1335789559,445,444,445,440,2840
|
|
20250401,133800,1334526289,445,445,445,445,280
|
|
20250401,133700,1334401689,445,443,445,443,4712
|
|
20250401,133600,1332310384,443,442,443,442,1751
|
|
20250401,133500,1331536437,442,440,442,440,63
|
|
20250401,133400,1331508606,439,441,441,439,3800
|
|
20250401,133300,1329839476,441,440,441,440,2031
|
|
20250401,133200,1328945835,443,444,444,439,114
|
|
20250401,133100,1328895735,439,440,440,439,1830
|
|
20250401,133000,1328092315,442,442,444,442,2060
|
|
20250401,132900,1327181715,440,440,440,440,110
|
|
20250401,132800,1327133315,440,440,440,439,594
|
|
20250401,132700,1326872493,439,439,439,439,20
|
|
20250401,132600,1326863713,439,439,439,439,4309
|
|
20250401,132500,1324972062,439,441,442,439,33
|
|
20250401,132400,1324957547,440,441,441,440,1000
|
|
20250401,132300,1324516774,441,439,441,439,1247
|
|
20250401,132200,1323966887,442,442,442,442,10
|
|
20250401,132100,1323962467,441,440,441,440,2
|
|
20250401,132000,1323961586,442,442,442,442,0
|
|
20250401,131900,1323961586,442,442,442,442,24
|
|
20250401,131800,1323950978,439,439,439,439,0
|
|
20250401,131700,1323950978,439,439,439,439,0
|
|
20250401,131600,1323950978,439,439,439,439,0
|
|
20250401,131500,1323950978,439,440,440,439,346
|
|
20250401,131400,1323798939,442,442,442,442,0
|
|
20250401,131300,1323798939,442,442,442,442,65
|
|
20250401,131200,1323770209,442,442,442,442,10
|
|
20250401,131100,1323765789,440,440,441,440,164
|
|
20250401,131000,1323693628,440,440,440,440,5
|
|
20250401,130900,1323691428,440,440,440,440,700
|
|
20250401,130800,1323383428,440,440,440,440,9
|
|
20250401,130700,1323379468,440,440,440,440,651
|
|
20250401,130600,1323093028,439,440,440,439,80
|
|
20250401,130500,1323057907,439,439,439,439,219
|
|
20250401,130400,1322961766,439,440,440,439,29
|
|
20250401,130300,1322949023,440,440,440,440,0
|
|
20250401,130200,1322949023,440,439,440,439,123
|
|
20250401,130100,1322894904,439,440,440,439,4647
|
|
20250401,130000,1320853432,442,442,442,442,215
|
|
20250401,125900,1320758402,442,442,442,442,10
|
|
20250401,125800,1320753982,442,440,442,440,3540
|
|
20250401,125700,1319196380,440,440,440,440,1
|
|
20250401,125600,1319195940,442,442,442,442,1
|
|
20250401,125500,1319195498,440,443,445,440,3627
|
|
20250401,125400,1317592611,442,442,442,442,9301
|
|
20250401,125300,1313481569,443,444,444,443,1345
|
|
20250401,125200,1312885612,445,445,445,445,50
|
|
20250401,125100,1312863362,444,444,445,444,1011
|
|
20250401,125000,1312413477,444,444,444,444,134
|
|
20250401,124900,1312353981,445,445,445,445,200
|
|
20250401,124800,1312264981,445,445,445,445,200
|
|
20250401,124700,1312175981,445,444,445,444,1310
|
|
20250401,124600,1311594031,444,443,444,442,1083
|
|
20250401,124500,1311115299,443,442,443,442,2005
|
|
20250401,124400,1310227089,443,443,443,443,78
|
|
20250401,124300,1310192535,442,442,442,442,0
|
|
20250401,124200,1310192535,442,442,442,442,0
|
|
20250401,124100,1310192535,442,442,442,442,1
|
|
20250401,124000,1310192093,443,443,443,443,101
|
|
20250401,123900,1310147350,442,443,443,442,37
|
|
20250401,123800,1310130960,444,443,444,443,450
|
|
20250401,123700,1309931161,443,442,443,442,632
|
|
20250401,123600,1309651189,442,442,442,442,551
|
|
20250401,123500,1309407647,442,442,442,442,1000
|
|
20250401,123400,1308965647,442,443,443,442,2199
|
|
20250401,123300,1307993155,442,441,442,441,502
|
|
20250401,123200,1307771272,441,441,441,441,0
|
|
20250401,123100,1307771272,441,439,441,439,280
|
|
20250401,123000,1307647794,439,439,439,439,0
|
|
20250401,122900,1307647794,439,439,439,439,2
|
|
20250401,122800,1307646916,440,440,440,440,165
|
|
20250401,122700,1307574316,441,441,441,441,1
|
|
20250401,122600,1307573875,443,443,443,443,100
|
|
20250401,122500,1307529575,444,444,444,444,0
|
|
20250401,122400,1307529575,444,443,444,443,9424
|
|
20250401,122300,1303354567,443,443,444,443,1776
|
|
20250401,122200,1302567269,445,445,445,445,259
|
|
20250401,122100,1302452014,446,446,447,446,17583
|
|
20250401,122000,1294609460,446,440,446,440,6567
|
|
20250401,121900,1291703631,440,434,440,434,11699
|
|
20250401,121800,1286598005,434,434,434,433,163
|
|
20250401,121700,1286527264,433,432,433,432,2001
|
|
20250401,121600,1285661933,432,432,432,432,0
|
|
20250401,121500,1285661933,432,434,434,432,85
|
|
20250401,121400,1285625189,434,434,434,434,1510
|
|
20250401,121300,1284969849,434,433,434,433,18322
|
|
20250401,121200,1277036268,433,435,435,433,11087
|
|
20250401,121100,1272229906,434,434,434,434,0
|
|
20250401,121000,1272229906,434,434,434,434,1500
|
|
20250401,120900,1271578906,434,436,436,434,313
|
|
20250401,120800,1271443062,434,434,434,434,126
|
|
20250401,120700,1271388378,434,435,435,434,4057
|
|
20250401,120600,1269625546,435,435,435,435,2
|
|
20250401,120500,1269624676,435,437,437,434,1781
|
|
20250401,120400,1268849925,434,434,434,434,0
|
|
20250401,120300,1268849925,434,435,435,434,1958
|
|
20250401,120200,1267999508,437,435,437,434,1807
|
|
20250401,120100,1267213605,437,434,437,433,11944
|
|
20250401,120000,1262019616,435,438,438,435,52
|
|
20250401,115900,1261996846,438,437,438,437,896
|
|
20250401,115800,1261604435,434,436,436,434,2508
|
|
20250401,115700,1260514547,436,436,436,434,977
|
|
20250401,115600,1260088625,436,432,436,432,1596
|
|
20250401,115500,1259399030,432,436,436,432,4941
|
|
20250401,115400,1257256231,438,434,438,434,1559
|
|
20250401,115300,1256579617,438,440,440,433,15901
|
|
20250401,115200,1249606957,441,440,442,440,4649
|
|
20250401,115100,1247555675,440,442,442,440,8250
|
|
20250401,115000,1243922751,442,443,443,442,704
|
|
20250401,114900,1243611484,444,445,445,444,1029
|
|
20250401,114800,1243154606,445,445,445,445,1522
|
|
20250401,114700,1242477316,446,446,446,445,2755
|
|
20250401,114600,1241250338,446,445,446,445,5640
|
|
20250401,114500,1238738787,445,445,448,445,5641
|
|
20250401,114400,1236227981,445,445,445,445,206
|
|
20250401,114300,1236136311,445,444,445,442,969
|
|
20250401,114200,1235707359,442,443,443,441,4773
|
|
20250401,114100,1233596696,443,445,445,442,5910
|
|
20250401,114000,1230979141,446,445,446,444,75
|
|
20250401,113900,1230945762,444,444,446,443,1886
|
|
20250401,113800,1230108755,444,446,446,444,1093
|
|
20250401,113700,1229622924,448,443,448,443,404
|
|
20250401,113600,1229443535,443,447,447,443,25818
|
|
20250401,113500,1217914793,448,450,450,448,5718
|
|
20250401,113400,1215353101,450,450,450,449,123
|
|
20250401,113300,1215297789,451,451,451,451,10
|
|
20250401,113200,1215293279,451,449,451,448,4150
|
|
20250401,113100,1213432674,452,453,453,448,3201
|
|
20250401,113000,1211995881,453,453,453,449,352
|
|
20250401,112900,1211836625,449,453,453,449,722
|
|
20250401,112800,1211512174,453,450,453,449,783
|
|
20250401,112700,1211158544,449,448,449,448,426
|
|
20250401,112600,1210967296,448,453,453,447,1590
|
|
20250401,112500,1210255261,447,452,452,447,9309
|
|
20250401,112400,1206087136,454,455,455,451,2484
|
|
20250401,112300,1204957190,456,451,456,451,5576
|
|
20250401,112200,1202420467,455,453,455,453,4
|
|
20250401,112100,1202418653,451,452,453,448,9203
|
|
20250401,112000,1198278356,453,455,455,453,1323
|
|
20250401,111900,1197676393,455,452,455,451,956
|
|
20250401,111800,1197244298,453,453,453,453,1507
|
|
20250401,111700,1196561627,451,450,451,449,11464
|
|
20250401,111600,1191397983,451,454,454,451,2633
|
|
20250401,111500,1190210094,452,451,452,451,1146
|
|
20250401,111400,1189692672,451,450,451,450,724
|
|
20250401,111300,1189366256,455,449,455,448,2835
|
|
20250401,111200,1188093443,449,450,454,449,2355
|
|
20250401,111100,1187035696,454,449,454,447,19071
|
|
20250401,111000,1178488585,449,451,454,448,9044
|
|
20250401,110900,1174422891,450,452,452,450,5622
|
|
20250401,110800,1171885824,454,454,454,454,1
|
|
20250401,110700,1171885370,454,456,456,454,7229
|
|
20250401,110600,1168602971,456,454,456,454,716
|
|
20250401,110500,1168277364,454,453,454,452,4127
|
|
20250401,110400,1166406715,453,453,453,453,321
|
|
20250401,110300,1166261302,452,451,452,451,4407
|
|
20250401,110200,1164273720,451,454,454,451,2385
|
|
20250401,110100,1163197417,455,454,455,454,502
|
|
20250401,110000,1162969057,455,455,455,454,419
|
|
20250401,105900,1162778829,454,453,454,452,850
|
|
20250401,105800,1162393359,453,452,454,451,582
|
|
20250401,105700,1162130813,452,451,454,451,2368
|
|
20250401,105600,1161062437,454,451,455,451,11731
|
|
20250401,105500,1155768871,450,450,451,449,12706
|
|
20250401,105400,1150052162,450,455,455,450,30468
|
|
20250401,105300,1136302868,455,460,463,455,32484
|
|
20250401,105200,1121405842,462,460,463,459,8922
|
|
20250401,105100,1117309607,460,464,465,459,1477
|
|
20250401,105000,1116628283,461,462,465,461,10843
|
|
20250401,104900,1111600792,460,463,463,459,3997
|
|
20250401,104800,1109755137,463,460,463,459,2439
|
|
20250401,104700,1108635098,463,463,463,459,4939
|
|
20250401,104600,1106361786,463,461,463,460,2464
|
|
20250401,104500,1105227361,461,461,461,461,140
|
|
20250401,104400,1105162821,463,464,464,461,2164
|
|
20250401,104300,1104160280,464,464,464,460,1755
|
|
20250401,104200,1103352968,464,464,464,464,2804
|
|
20250401,104100,1102051912,459,454,465,454,17501
|
|
20250401,104000,1094012984,454,457,457,454,4448
|
|
20250401,103900,1091986012,457,457,459,457,8144
|
|
20250401,103800,1088264200,460,461,461,457,13240
|
|
20250401,103700,1082178311,462,465,465,462,4294
|
|
20250401,103600,1080190208,463,463,465,463,1161
|
|
20250401,103500,1079652656,465,463,465,461,19272
|
|
20250401,103400,1070739333,463,468,468,463,13851
|
|
20250401,103300,1064290923,466,467,470,466,2414
|
|
20250401,103200,1063165221,468,471,471,468,7115
|
|
20250401,103100,1059833960,469,471,471,469,204
|
|
20250401,103000,1059738248,471,470,473,469,2431
|
|
20250401,102900,1058595468,470,472,475,470,2248
|
|
20250401,102800,1057533818,475,469,475,469,6836
|
|
20250401,102700,1054304373,471,469,471,469,879
|
|
20250401,102600,1053892106,472,470,472,468,7708
|
|
20250401,102500,1050273036,470,474,475,469,39059
|
|
20250401,102400,1031876546,477,474,478,470,10961
|
|
20250401,102300,1026688577,474,467,479,466,20746
|
|
20250401,102200,1016865418,467,467,470,467,1556
|
|
20250401,102100,1016135775,466,463,469,463,1900
|
|
20250401,102000,1015251519,463,464,466,463,3668
|
|
20250401,101900,1013550693,466,464,467,464,543
|
|
20250401,101800,1013297686,463,463,465,463,1518
|
|
20250401,101700,1012594770,465,466,466,462,2996
|
|
20250401,101600,1011201643,466,466,466,462,504
|
|
20250401,101500,1010968735,467,467,468,465,2607
|
|
20250401,101400,1009756371,468,460,471,460,6147
|
|
20250401,101300,1006881864,462,466,472,460,38215
|
|
20250401,101200,989072149,469,458,473,458,24373
|
|
20250401,101100,977809787,458,458,458,457,2336
|
|
20250401,101000,976740371,457,456,458,456,3221
|
|
20250401,100900,975269530,456,453,456,453,16476
|
|
20250401,100800,967787817,453,453,454,452,6648
|
|
20250401,100700,964775209,453,454,455,452,8229
|
|
20250401,100600,961040614,454,450,454,450,25725
|
|
20250401,100500,949455663,450,453,453,447,35690
|
|
20250401,100400,933400789,453,455,455,451,7895
|
|
20250401,100300,929826857,454,457,457,454,4311
|
|
20250401,100200,927863299,457,456,457,454,12898
|
|
20250401,100100,921983790,456,463,463,453,30596
|
|
20250401,100000,908048941,463,462,464,460,2062
|
|
20250401,095900,907094302,462,459,462,458,9665
|
|
20250401,095800,902655019,459,460,460,456,14158
|
|
20250401,095700,896177318,460,460,460,460,0
|
|
20250401,095600,896177318,460,462,462,460,10101
|
|
20250401,095500,891524114,462,462,465,461,7993
|
|
20250401,095400,887824795,462,469,469,461,42671
|
|
20250401,095300,868031444,469,473,473,468,5909
|
|
20250401,095200,865262129,475,474,475,468,37310
|
|
20250401,095100,847731747,475,475,478,475,1483
|
|
20250401,095000,847027074,475,478,478,475,7943
|
|
20250401,094900,843232120,478,480,480,478,337
|
|
20250401,094800,843070368,480,480,482,473,33704
|
|
20250401,094700,827067928,480,483,483,480,22308
|
|
20250401,094600,816319761,485,482,485,481,6600
|
|
20250401,094500,813136491,482,475,490,475,52147
|
|
20250401,094400,788003901,473,471,475,470,15944
|
|
20250401,094300,780485365,472,471,476,470,29837
|
|
20250401,094200,766416374,471,479,479,471,35585
|
|
20250401,094100,749607052,479,484,486,471,25835
|
|
20250401,094000,737342929,486,481,486,480,3203
|
|
20250401,093900,735803038,481,487,489,481,25468
|
|
20250401,093800,723449085,487,484,488,481,14615
|
|
20250401,093700,716349912,484,479,488,477,20237
|
|
20250401,093600,706584168,479,479,485,475,20719
|
|
20250401,093500,696630423,478,474,478,472,25471
|
|
20250401,093400,684541060,474,483,483,474,34340
|
|
20250401,093300,668059229,483,486,487,483,14004
|
|
20250401,093200,661271190,487,488,488,487,284
|
|
20250401,093100,661132610,489,486,490,485,7524
|
|
20250401,093000,657472341,486,490,490,486,23156
|
|
20250401,092900,646174804,492,490,492,489,3213
|
|
20250401,092800,644600564,490,494,494,489,6862
|
|
20250401,092700,641236552,494,491,496,490,28638
|
|
20250401,092600,627150909,490,494,494,490,12550
|
|
20250401,092500,620981807,494,491,499,489,20588
|
|
20250401,092400,610867148,490,500,500,489,24786
|
|
20250401,092300,598618446,500,499,500,495,38617
|
|
20250401,092200,579387183,498,496,502,492,10624
|
|
20250401,092100,574106518,492,497,505,492,152610
|
|
20250401,092000,497700080,497,486,499,486,38737
|
|
20250401,091900,478728660,486,494,495,486,28064
|
|
20250401,091800,465065062,495,497,497,487,16168
|
|
20250401,091700,457113606,497,488,499,488,10547
|
|
20250401,091600,451890597,488,499,500,485,54416
|
|
20250401,091500,425137216,500,503,504,499,59807
|
|
20250401,091400,395130064,502,490,510,490,103922
|
|
20250401,091300,343045698,493,486,495,484,38034
|
|
20250401,091200,324459290,486,474,487,473,45243
|
|
20250401,091100,302575791,475,488,488,472,57628
|
|
20250401,091000,275009858,486,495,495,480,80504
|
|
20250401,090900,235817278,496,493,509,493,60758
|
|
20250401,090800,205450543,493,510,510,492,107567
|
|
20250401,090700,151596279,516,516,516,516,0
|
|
20250401,090600,151596279,516,516,516,516,0
|
|
20250401,090500,151596279,516,470,516,467,161725
|
|
20250401,090400,72507620,470,470,470,470,0
|
|
20250401,090300,72507620,470,470,470,470,0
|
|
20250401,090200,72507620,470,498,500,470,146015
|
|
20250401,090100,0,414,414,414,414,0
|
|
20250401,090000,0,414,414,414,414,0
|