658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250401,195500,147110490,8230,8230,8230,8230,246
|
|
20250401,195400,147110490,8230,8230,8230,8230,0
|
|
20250401,195300,147110490,8230,8230,8230,8230,0
|
|
20250401,195200,147110490,8230,8230,8230,8230,0
|
|
20250401,195100,147110490,8230,8230,8230,8230,0
|
|
20250401,195000,147110490,8230,8230,8230,8230,0
|
|
20250401,194900,147110490,8230,8230,8230,8230,0
|
|
20250401,194800,147110490,8230,8230,8230,8230,0
|
|
20250401,194700,147110490,8230,8230,8230,8230,0
|
|
20250401,194600,147110490,8230,8230,8230,8230,0
|
|
20250401,194500,147110490,8230,8230,8230,8230,0
|
|
20250401,194400,147110490,8230,8230,8230,8230,0
|
|
20250401,194300,147110490,8230,8230,8230,8230,0
|
|
20250401,194200,147110490,8230,8230,8230,8230,0
|
|
20250401,194100,147110490,8230,8230,8230,8230,0
|
|
20250401,194000,147110490,8230,8230,8230,8230,0
|
|
20250401,193900,147110490,8230,8230,8230,8230,0
|
|
20250401,193800,147110490,8230,8230,8230,8230,0
|
|
20250401,193700,147110490,8230,8230,8230,8230,0
|
|
20250401,193600,147110490,8230,8230,8230,8230,0
|
|
20250401,193500,147110490,8230,8230,8230,8230,0
|
|
20250401,193400,147110490,8230,8230,8230,8230,0
|
|
20250401,193300,147110490,8230,8230,8230,8230,0
|
|
20250401,193200,147110490,8230,8230,8230,8230,0
|
|
20250401,193100,147110490,8230,8230,8230,8230,0
|
|
20250401,193000,147110490,8230,8230,8230,8230,0
|
|
20250401,192900,147110490,8230,8230,8230,8230,0
|
|
20250401,192800,147110490,8230,8230,8230,8230,0
|
|
20250401,192700,147110490,8230,8230,8230,8230,0
|
|
20250401,192600,147110490,8230,8230,8230,8230,0
|
|
20250401,192500,147110490,8230,8230,8230,8230,246
|
|
20250401,192400,147110490,8230,8230,8230,8230,0
|
|
20250401,192300,147110490,8230,8230,8230,8230,0
|
|
20250401,192200,147110490,8230,8230,8230,8230,0
|
|
20250401,192100,147110490,8230,8230,8230,8230,0
|
|
20250401,192000,147110490,8230,8230,8230,8230,0
|
|
20250401,191900,147110490,8230,8230,8230,8230,0
|
|
20250401,191800,147110490,8230,8230,8230,8230,0
|
|
20250401,191700,147110490,8230,8230,8230,8230,0
|
|
20250401,191600,147110490,8230,8230,8230,8230,0
|
|
20250401,191500,147110490,8230,8230,8230,8230,0
|
|
20250401,191400,147110490,8230,8230,8230,8230,0
|
|
20250401,191300,147110490,8230,8230,8230,8230,0
|
|
20250401,191200,147110490,8230,8230,8230,8230,0
|
|
20250401,191100,147110490,8230,8230,8230,8230,0
|
|
20250401,191000,147110490,8230,8230,8230,8230,0
|
|
20250401,190900,147110490,8230,8230,8230,8230,0
|
|
20250401,190800,147110490,8230,8230,8230,8230,0
|
|
20250401,190700,147110490,8230,8230,8230,8230,0
|
|
20250401,190600,147110490,8230,8230,8230,8230,0
|
|
20250401,190500,147110490,8230,8230,8230,8230,0
|
|
20250401,190400,147110490,8230,8230,8230,8230,0
|
|
20250401,190300,147110490,8230,8230,8230,8230,0
|
|
20250401,190200,147110490,8230,8230,8230,8230,0
|
|
20250401,190100,147110490,8230,8230,8230,8230,0
|
|
20250401,190000,147110490,8230,8230,8230,8230,0
|
|
20250401,185900,147110490,8230,8230,8230,8230,0
|
|
20250401,185800,147110490,8230,8230,8230,8230,0
|
|
20250401,185700,147110490,8230,8230,8230,8230,0
|
|
20250401,185600,147110490,8230,8230,8230,8230,0
|
|
20250401,185500,147110490,8230,8230,8230,8230,246
|
|
20250401,185400,147110490,8230,8230,8230,8230,0
|
|
20250401,185300,147110490,8230,8230,8230,8230,0
|
|
20250401,185200,147110490,8230,8230,8230,8230,0
|
|
20250401,185100,147110490,8230,8230,8230,8230,0
|
|
20250401,185000,147110490,8230,8230,8230,8230,0
|
|
20250401,184900,147110490,8230,8230,8230,8230,0
|
|
20250401,184800,147110490,8230,8230,8230,8230,0
|
|
20250401,184700,147110490,8230,8230,8230,8230,0
|
|
20250401,184600,147110490,8230,8230,8230,8230,0
|
|
20250401,184500,147110490,8230,8230,8230,8230,0
|
|
20250401,184400,147110490,8230,8230,8230,8230,0
|
|
20250401,184300,147110490,8230,8230,8230,8230,0
|
|
20250401,184200,147110490,8230,8230,8230,8230,0
|
|
20250401,184100,147110490,8230,8230,8230,8230,0
|
|
20250401,184000,147110490,8230,8230,8230,8230,0
|
|
20250401,183900,147110490,8230,8230,8230,8230,0
|
|
20250401,183800,147110490,8230,8230,8230,8230,0
|
|
20250401,183700,147110490,8230,8230,8230,8230,0
|
|
20250401,183600,147110490,8230,8230,8230,8230,0
|
|
20250401,183500,147110490,8230,8230,8230,8230,0
|
|
20250401,183400,147110490,8230,8230,8230,8230,0
|
|
20250401,183300,147110490,8230,8230,8230,8230,0
|
|
20250401,183200,147110490,8230,8230,8230,8230,0
|
|
20250401,183100,147110490,8230,8230,8230,8230,0
|
|
20250401,183000,147110490,8230,8230,8230,8230,0
|
|
20250401,182900,147110490,8230,8230,8230,8230,0
|
|
20250401,182800,147110490,8230,8230,8230,8230,0
|
|
20250401,182700,147110490,8230,8230,8230,8230,0
|
|
20250401,182600,147110490,8230,8230,8230,8230,0
|
|
20250401,182500,147110490,8230,8230,8230,8230,246
|
|
20250401,182400,147110490,8230,8230,8230,8230,0
|
|
20250401,182300,147110490,8230,8230,8230,8230,0
|
|
20250401,182200,147110490,8230,8230,8230,8230,0
|
|
20250401,182100,147110490,8230,8230,8230,8230,0
|
|
20250401,182000,147110490,8230,8230,8230,8230,0
|
|
20250401,181900,147110490,8230,8230,8230,8230,0
|
|
20250401,181800,147110490,8230,8230,8230,8230,0
|
|
20250401,181700,147110490,8230,8230,8230,8230,0
|
|
20250401,181600,147110490,8230,8230,8230,8230,0
|
|
20250401,181500,147110490,8230,8230,8230,8230,0
|
|
20250401,181400,147110490,8230,8230,8230,8230,0
|
|
20250401,181300,147110490,8230,8230,8230,8230,0
|
|
20250401,181200,147110490,8230,8230,8230,8230,0
|
|
20250401,181100,147110490,8230,8230,8230,8230,0
|
|
20250401,181000,147110490,8230,8230,8230,8230,0
|
|
20250401,180900,147110490,8230,8230,8230,8230,0
|
|
20250401,180800,147110490,8230,8230,8230,8230,0
|
|
20250401,180700,147110490,8230,8230,8230,8230,0
|
|
20250401,180600,147110490,8230,8230,8230,8230,0
|
|
20250401,180500,147110490,8230,8230,8230,8230,0
|
|
20250401,180400,147110490,8230,8230,8230,8230,0
|
|
20250401,180300,147110490,8230,8230,8230,8230,0
|
|
20250401,180200,147110490,8230,8230,8230,8230,0
|
|
20250401,180100,147110490,8230,8230,8230,8230,0
|
|
20250401,180000,147110490,8230,8230,8230,8230,0
|
|
20250401,175900,147110490,8230,8230,8230,8230,0
|
|
20250401,175800,147110490,8230,8230,8230,8230,0
|
|
20250401,175700,147110490,8230,8230,8230,8230,0
|
|
20250401,175600,147110490,8230,8230,8230,8230,0
|
|
20250401,175500,147110490,8230,8230,8230,8230,246
|
|
20250401,175400,147110490,8230,8230,8230,8230,0
|
|
20250401,175300,147110490,8230,8230,8230,8230,0
|
|
20250401,175200,147110490,8230,8230,8230,8230,0
|
|
20250401,175100,147110490,8230,8230,8230,8230,0
|
|
20250401,175000,147110490,8230,8230,8230,8230,0
|
|
20250401,174900,147110490,8230,8230,8230,8230,0
|
|
20250401,174800,147110490,8230,8230,8230,8230,0
|
|
20250401,174700,147110490,8230,8230,8230,8230,0
|
|
20250401,174600,147110490,8230,8230,8230,8230,0
|
|
20250401,174500,147110490,8230,8230,8230,8230,0
|
|
20250401,174400,147110490,8230,8230,8230,8230,0
|
|
20250401,174300,147110490,8230,8230,8230,8230,0
|
|
20250401,174200,147110490,8230,8230,8230,8230,0
|
|
20250401,174100,147110490,8230,8230,8230,8230,0
|
|
20250401,174000,147110490,8230,8230,8230,8230,0
|
|
20250401,173900,147110490,8230,8230,8230,8230,0
|
|
20250401,173800,147110490,8230,8230,8230,8230,0
|
|
20250401,173700,147110490,8230,8230,8230,8230,0
|
|
20250401,173600,147110490,8230,8230,8230,8230,0
|
|
20250401,173500,147110490,8230,8230,8230,8230,0
|
|
20250401,173400,147110490,8230,8230,8230,8230,0
|
|
20250401,173300,147110490,8230,8230,8230,8230,0
|
|
20250401,173200,147110490,8230,8230,8230,8230,0
|
|
20250401,173100,147110490,8230,8230,8230,8230,0
|
|
20250401,173000,147110490,8230,8230,8230,8230,0
|
|
20250401,172900,147110490,8230,8230,8230,8230,0
|
|
20250401,172800,147110490,8230,8230,8230,8230,0
|
|
20250401,172700,147110490,8230,8230,8230,8230,0
|
|
20250401,172600,147110490,8230,8230,8230,8230,0
|
|
20250401,172500,147110490,8230,8230,8230,8230,246
|
|
20250401,172400,147110490,8230,8230,8230,8230,0
|
|
20250401,172300,147110490,8230,8230,8230,8230,0
|
|
20250401,172200,147110490,8230,8230,8230,8230,0
|
|
20250401,172100,147110490,8230,8230,8230,8230,0
|
|
20250401,172000,147110490,8230,8230,8230,8230,0
|
|
20250401,171900,147110490,8230,8230,8230,8230,0
|
|
20250401,171800,147110490,8230,8230,8230,8230,0
|
|
20250401,171700,147110490,8230,8230,8230,8230,0
|
|
20250401,171600,147110490,8230,8230,8230,8230,0
|
|
20250401,171500,147110490,8230,8230,8230,8230,0
|
|
20250401,171400,147110490,8230,8230,8230,8230,0
|
|
20250401,171300,147110490,8230,8230,8230,8230,0
|
|
20250401,171200,147110490,8230,8230,8230,8230,0
|
|
20250401,171100,147110490,8230,8230,8230,8230,0
|
|
20250401,171000,147110490,8230,8230,8230,8230,0
|
|
20250401,170900,147110490,8230,8230,8230,8230,0
|
|
20250401,170800,147110490,8230,8230,8230,8230,0
|
|
20250401,170700,147110490,8230,8230,8230,8230,0
|
|
20250401,170600,147110490,8230,8230,8230,8230,0
|
|
20250401,170500,147110490,8230,8230,8230,8230,0
|
|
20250401,170400,147110490,8230,8230,8230,8230,0
|
|
20250401,170300,147110490,8230,8230,8230,8230,0
|
|
20250401,170200,147110490,8230,8230,8230,8230,0
|
|
20250401,170100,147110490,8230,8230,8230,8230,0
|
|
20250401,170000,147110490,8230,8230,8230,8230,0
|
|
20250401,165900,147110490,8230,8230,8230,8230,0
|
|
20250401,165800,147110490,8230,8230,8230,8230,0
|
|
20250401,165700,147110490,8230,8230,8230,8230,0
|
|
20250401,165600,147110490,8230,8230,8230,8230,0
|
|
20250401,165500,147110490,8230,8230,8230,8230,246
|
|
20250401,165400,147110490,8230,8230,8230,8230,0
|
|
20250401,165300,147110490,8230,8230,8230,8230,0
|
|
20250401,165200,147110490,8230,8230,8230,8230,0
|
|
20250401,165100,147110490,8230,8230,8230,8230,0
|
|
20250401,165000,147110490,8230,8230,8230,8230,0
|
|
20250401,164900,147110490,8230,8230,8230,8230,0
|
|
20250401,164800,147110490,8230,8230,8230,8230,0
|
|
20250401,164700,147110490,8230,8230,8230,8230,0
|
|
20250401,164600,147110490,8230,8230,8230,8230,0
|
|
20250401,164500,147110490,8230,8230,8230,8230,0
|
|
20250401,164400,147110490,8230,8230,8230,8230,0
|
|
20250401,164300,147110490,8230,8230,8230,8230,0
|
|
20250401,164200,147110490,8230,8230,8230,8230,0
|
|
20250401,164100,147110490,8230,8230,8230,8230,0
|
|
20250401,164000,147110490,8230,8230,8230,8230,0
|
|
20250401,163900,147110490,8230,8230,8230,8230,0
|
|
20250401,163800,147110490,8230,8230,8230,8230,0
|
|
20250401,163700,147110490,8230,8230,8230,8230,0
|
|
20250401,163600,147110490,8230,8230,8230,8230,0
|
|
20250401,163500,147110490,8230,8230,8230,8230,0
|
|
20250401,163400,147110490,8230,8230,8230,8230,0
|
|
20250401,163300,147110490,8230,8230,8230,8230,0
|
|
20250401,163200,147110490,8230,8230,8230,8230,0
|
|
20250401,163100,147110490,8230,8230,8230,8230,0
|
|
20250401,163000,147110490,8230,8230,8230,8230,0
|
|
20250401,162900,147110490,8230,8230,8230,8230,0
|
|
20250401,162800,147110490,8230,8230,8230,8230,0
|
|
20250401,162700,147110490,8230,8230,8230,8230,0
|
|
20250401,162600,147110490,8230,8230,8230,8230,0
|
|
20250401,162500,147110490,8230,8230,8230,8230,246
|
|
20250401,162400,147110490,8230,8230,8230,8230,0
|
|
20250401,162300,147110490,8230,8230,8230,8230,0
|
|
20250401,162200,147110490,8230,8230,8230,8230,0
|
|
20250401,162100,147110490,8230,8230,8230,8230,0
|
|
20250401,162000,147110490,8230,8230,8230,8230,0
|
|
20250401,161900,147110490,8230,8230,8230,8230,0
|
|
20250401,161800,147110490,8230,8230,8230,8230,0
|
|
20250401,161700,147110490,8230,8230,8230,8230,0
|
|
20250401,161600,147110490,8230,8230,8230,8230,0
|
|
20250401,161500,147110490,8230,8230,8230,8230,0
|
|
20250401,161400,147110490,8230,8230,8230,8230,0
|
|
20250401,161300,147110490,8230,8230,8230,8230,0
|
|
20250401,161200,147110490,8230,8230,8230,8230,0
|
|
20250401,161100,147110490,8230,8230,8230,8230,0
|
|
20250401,161000,147110490,8230,8230,8230,8230,0
|
|
20250401,160900,147110490,8230,8230,8230,8230,0
|
|
20250401,160800,147110490,8230,8230,8230,8230,0
|
|
20250401,160700,147110490,8230,8230,8230,8230,0
|
|
20250401,160600,147110490,8230,8230,8230,8230,0
|
|
20250401,160500,147110490,8230,8230,8230,8230,0
|
|
20250401,160400,147110490,8230,8230,8230,8230,0
|
|
20250401,160300,147110490,8230,8230,8230,8230,0
|
|
20250401,160200,147110490,8230,8230,8230,8230,0
|
|
20250401,160100,147110490,8230,8230,8230,8230,0
|
|
20250401,160000,147110490,8230,8230,8230,8230,0
|
|
20250401,155900,147110490,8230,8230,8230,8230,0
|
|
20250401,155800,147110490,8230,8230,8230,8230,0
|
|
20250401,155700,147110490,8230,8230,8230,8230,0
|
|
20250401,155600,147110490,8230,8230,8230,8230,0
|
|
20250401,155500,147110490,8230,8230,8230,8230,246
|
|
20250401,155400,147110490,8230,8230,8230,8230,0
|
|
20250401,155300,147110490,8230,8230,8230,8230,0
|
|
20250401,155200,147110490,8230,8230,8230,8230,0
|
|
20250401,155100,147110490,8230,8230,8230,8230,0
|
|
20250401,155000,147110490,8230,8230,8230,8230,0
|
|
20250401,154900,147110490,8230,8230,8230,8230,0
|
|
20250401,154800,147110490,8230,8230,8230,8230,0
|
|
20250401,154700,147110490,8230,8230,8230,8230,0
|
|
20250401,154600,147110490,8230,8230,8230,8230,0
|
|
20250401,154500,147110490,8230,8230,8230,8230,0
|
|
20250401,154400,147110490,8230,8230,8230,8230,0
|
|
20250401,154300,147110490,8230,8230,8230,8230,0
|
|
20250401,154200,147110490,8230,8230,8230,8230,0
|
|
20250401,154100,147110490,8230,8230,8230,8230,0
|
|
20250401,154000,147110490,8230,8230,8230,8230,0
|
|
20250401,153900,147110490,8230,8230,8230,8230,0
|
|
20250401,153800,147110490,8230,8230,8230,8230,0
|
|
20250401,153700,147110490,8230,8230,8230,8230,0
|
|
20250401,153600,147110490,8230,8230,8230,8230,0
|
|
20250401,153500,147110490,8230,8230,8230,8230,0
|
|
20250401,153400,147110490,8230,8230,8230,8230,0
|
|
20250401,153300,147110490,8230,8230,8230,8230,0
|
|
20250401,153200,147110490,8230,8230,8230,8230,0
|
|
20250401,153100,147110490,8230,8230,8230,8230,0
|
|
20250401,153000,147110490,8230,8230,8230,8230,246
|
|
20250401,152900,145085910,8220,8220,8220,8220,0
|
|
20250401,152800,145085910,8220,8220,8220,8220,0
|
|
20250401,152700,145085910,8220,8220,8220,8220,0
|
|
20250401,152600,145085910,8220,8220,8220,8220,0
|
|
20250401,152500,145085910,8220,8220,8220,8220,0
|
|
20250401,152400,145085910,8220,8220,8220,8220,0
|
|
20250401,152300,145085910,8220,8220,8220,8220,0
|
|
20250401,152200,145085910,8220,8220,8220,8220,0
|
|
20250401,152100,145085910,8220,8220,8220,8220,0
|
|
20250401,152000,145085910,8220,8220,8220,8220,0
|
|
20250401,151900,145085910,8220,8220,8220,8220,91
|
|
20250401,151800,144337890,8220,8220,8220,8220,131
|
|
20250401,151700,143261070,8220,8230,8230,8220,253
|
|
20250401,151600,141179670,8230,8250,8250,8230,6
|
|
20250401,151500,141130190,8220,8220,8220,8220,1
|
|
20250401,151400,141121970,8220,8220,8220,8220,1
|
|
20250401,151300,141113750,8220,8220,8220,8220,1
|
|
20250401,151200,141105530,8220,8220,8220,8220,27
|
|
20250401,151100,140883590,8220,8220,8220,8220,2
|
|
20250401,151000,140867150,8220,8220,8220,8220,0
|
|
20250401,150900,140867150,8220,8220,8220,8220,2
|
|
20250401,150800,140850710,8220,8250,8250,8220,570
|
|
20250401,150700,136151840,8230,8230,8230,8230,1
|
|
20250401,150600,136143610,8230,8230,8230,8230,0
|
|
20250401,150500,136143610,8230,8230,8230,8230,3
|
|
20250401,150400,136118920,8250,8250,8250,8250,12
|
|
20250401,150300,136019920,8220,8220,8220,8220,1
|
|
20250401,150200,136011700,8220,8220,8220,8220,0
|
|
20250401,150100,136011700,8220,8220,8220,8220,1
|
|
20250401,150000,136003480,8220,8220,8220,8220,0
|
|
20250401,145900,136003480,8220,8220,8220,8220,1
|
|
20250401,145800,135995260,8230,8230,8230,8230,2
|
|
20250401,145700,135978800,8230,8230,8230,8220,119
|
|
20250401,145600,134999440,8250,8250,8250,8250,4
|
|
20250401,145500,134966440,8230,8240,8240,8230,394
|
|
20250401,145400,131723260,8240,8240,8240,8240,1
|
|
20250401,145300,131715020,8240,8240,8240,8230,54
|
|
20250401,145200,131270070,8270,8270,8270,8270,2
|
|
20250401,145100,131253530,8240,8250,8270,8240,194
|
|
20250401,145000,129654710,8270,8270,8270,8270,7
|
|
20250401,144900,129596820,8270,8270,8270,8270,1
|
|
20250401,144800,129588550,8240,8240,8240,8240,1
|
|
20250401,144700,129580310,8240,8240,8240,8240,0
|
|
20250401,144600,129580310,8240,8270,8270,8240,839
|
|
20250401,144500,122647320,8270,8270,8270,8270,0
|
|
20250401,144400,122647320,8270,8270,8270,8270,1
|
|
20250401,144300,122639050,8280,8280,8280,8280,20
|
|
20250401,144200,122473450,8280,8280,8280,8280,2
|
|
20250401,144100,122456890,8270,8280,8280,8270,21
|
|
20250401,144000,122283020,8270,8270,8270,8270,0
|
|
20250401,143900,122283020,8270,8270,8270,8270,6
|
|
20250401,143800,122233400,8270,8270,8270,8270,0
|
|
20250401,143700,122233400,8270,8270,8270,8270,0
|
|
20250401,143600,122233400,8270,8270,8270,8270,1
|
|
20250401,143500,122225130,8270,8270,8270,8270,0
|
|
20250401,143400,122225130,8270,8270,8270,8270,1
|
|
20250401,143300,122216860,8270,8270,8270,8270,0
|
|
20250401,143200,122216860,8270,8270,8270,8270,1
|
|
20250401,143100,122208590,8270,8270,8270,8270,0
|
|
20250401,143000,122208590,8270,8270,8270,8270,0
|
|
20250401,142900,122208590,8270,8270,8270,8270,8
|
|
20250401,142800,122142430,8270,8270,8270,8270,0
|
|
20250401,142700,122142430,8270,8270,8270,8270,1
|
|
20250401,142600,122134160,8300,8300,8300,8300,7
|
|
20250401,142500,122076060,8270,8270,8270,8270,2
|
|
20250401,142400,122059520,8270,8270,8270,8270,1
|
|
20250401,142300,122051250,8260,8260,8260,8260,0
|
|
20250401,142200,122051250,8260,8260,8260,8260,1
|
|
20250401,142100,122042990,8300,8300,8300,8300,7
|
|
20250401,142000,121984890,8260,8260,8260,8260,1
|
|
20250401,141900,121976630,8260,8260,8260,8260,0
|
|
20250401,141800,121976630,8260,8260,8260,8260,0
|
|
20250401,141700,121976630,8260,8260,8260,8260,1
|
|
20250401,141600,121968370,8260,8260,8260,8260,0
|
|
20250401,141500,121968370,8260,8260,8260,8260,1
|
|
20250401,141400,121960110,8260,8260,8260,8260,0
|
|
20250401,141300,121960110,8260,8260,8260,8260,1
|
|
20250401,141200,121951850,8300,8300,8300,8300,0
|
|
20250401,141100,121951850,8300,8300,8300,8300,1
|
|
20250401,141000,121943550,8250,8250,8250,8250,1
|
|
20250401,140900,121935300,8250,8250,8250,8250,0
|
|
20250401,140800,121935300,8250,8250,8250,8250,1
|
|
20250401,140700,121927050,8240,8240,8240,8240,0
|
|
20250401,140600,121927050,8240,8240,8240,8240,0
|
|
20250401,140500,121927050,8240,8240,8240,8240,1
|
|
20250401,140400,121918810,8240,8240,8240,8240,0
|
|
20250401,140300,121918810,8240,8290,8290,8240,19
|
|
20250401,140200,121761350,8240,8250,8250,8240,164
|
|
20250401,140100,120409560,8250,8250,8250,8250,0
|
|
20250401,140000,120409560,8250,8250,8250,8250,1
|
|
20250401,135900,120401310,8250,8250,8250,8250,0
|
|
20250401,135800,120401310,8250,8250,8250,8250,0
|
|
20250401,135700,120401310,8250,8250,8250,8250,1
|
|
20250401,135600,120393060,8250,8250,8250,8250,0
|
|
20250401,135500,120393060,8250,8250,8250,8250,0
|
|
20250401,135400,120393060,8250,8250,8250,8250,4
|
|
20250401,135300,120360060,8250,8250,8250,8250,0
|
|
20250401,135200,120360060,8250,8250,8250,8250,1
|
|
20250401,135100,120351810,8250,8250,8250,8250,0
|
|
20250401,135000,120351810,8250,8250,8250,8250,0
|
|
20250401,134900,120351810,8250,8250,8250,8250,1
|
|
20250401,134800,120343560,8250,8250,8250,8250,0
|
|
20250401,134700,120343560,8250,8250,8250,8250,0
|
|
20250401,134600,120343560,8250,8250,8250,8250,1
|
|
20250401,134500,120335310,8300,8300,8300,8300,0
|
|
20250401,134400,120335310,8300,8290,8300,8290,10
|
|
20250401,134300,120252390,8250,8250,8250,8250,51
|
|
20250401,134200,119831640,8250,8250,8250,8250,0
|
|
20250401,134100,119831640,8250,8250,8250,8250,1
|
|
20250401,134000,119823390,8240,8240,8240,8240,0
|
|
20250401,133900,119823390,8240,8240,8240,8240,0
|
|
20250401,133800,119823390,8240,8240,8240,8240,1
|
|
20250401,133700,119815150,8240,8240,8240,8240,0
|
|
20250401,133600,119815150,8240,8240,8240,8240,1
|
|
20250401,133500,119806910,8240,8240,8240,8240,0
|
|
20250401,133400,119806910,8240,8240,8240,8240,0
|
|
20250401,133300,119806910,8240,8240,8240,8240,1
|
|
20250401,133200,119798670,8240,8240,8240,8240,0
|
|
20250401,133100,119798670,8240,8240,8240,8240,1
|
|
20250401,133000,119790430,8240,8240,8240,8240,0
|
|
20250401,132900,119790430,8240,8240,8240,8240,0
|
|
20250401,132800,119790430,8240,8240,8240,8240,1
|
|
20250401,132700,119782190,8240,8240,8240,8240,0
|
|
20250401,132600,119782190,8240,8240,8240,8240,0
|
|
20250401,132500,119782190,8240,8240,8240,8240,1
|
|
20250401,132400,119773950,8240,8240,8240,8240,0
|
|
20250401,132300,119773950,8240,8240,8240,8240,0
|
|
20250401,132200,119773950,8240,8240,8240,8240,1
|
|
20250401,132100,119765710,8300,8290,8300,8290,46
|
|
20250401,132000,119384350,8230,8240,8240,8230,3
|
|
20250401,131900,119359650,8230,8230,8230,8230,0
|
|
20250401,131800,119359650,8230,8230,8230,8230,0
|
|
20250401,131700,119359650,8230,8230,8230,8230,1
|
|
20250401,131600,119351420,8230,8230,8230,8230,0
|
|
20250401,131500,119351420,8230,8230,8230,8230,0
|
|
20250401,131400,119351420,8230,8230,8230,8230,1
|
|
20250401,131300,119343190,8230,8230,8230,8230,0
|
|
20250401,131200,119343190,8230,8230,8230,8230,0
|
|
20250401,131100,119343190,8230,8230,8230,8230,1
|
|
20250401,131000,119334960,8230,8230,8230,8230,0
|
|
20250401,130900,119334960,8230,8230,8230,8230,0
|
|
20250401,130800,119334960,8230,8230,8230,8230,1
|
|
20250401,130700,119326730,8290,8290,8290,8290,3
|
|
20250401,130600,119301860,8240,8240,8240,8240,36
|
|
20250401,130500,119005220,8240,8240,8240,8240,0
|
|
20250401,130400,119005220,8240,8240,8240,8240,1
|
|
20250401,130300,118996980,8240,8240,8240,8240,5
|
|
20250401,130200,118955780,8240,8240,8240,8240,0
|
|
20250401,130100,118955780,8240,8240,8240,8240,1
|
|
20250401,130000,118947540,8250,8250,8250,8250,20
|
|
20250401,125900,118782540,8240,8240,8240,8240,0
|
|
20250401,125800,118782540,8240,8240,8240,8240,1
|
|
20250401,125700,118774300,8240,8240,8240,8240,0
|
|
20250401,125600,118774300,8240,8240,8240,8240,0
|
|
20250401,125500,118774300,8240,8240,8240,8240,1
|
|
20250401,125400,118766060,8250,8250,8250,8250,0
|
|
20250401,125300,118766060,8250,8250,8250,8250,0
|
|
20250401,125200,118766060,8250,8250,8250,8250,0
|
|
20250401,125100,118766060,8250,8240,8250,8240,17
|
|
20250401,125000,118625820,8250,8250,8250,8250,0
|
|
20250401,124900,118625820,8250,8250,8250,8250,0
|
|
20250401,124800,118625820,8250,8260,8260,8250,41
|
|
20250401,124700,118287510,8260,8260,8260,8260,1
|
|
20250401,124600,118279250,8250,8250,8250,8250,0
|
|
20250401,124500,118279250,8250,8250,8250,8250,0
|
|
20250401,124400,118279250,8250,8250,8250,8250,11
|
|
20250401,124300,118188500,8250,8250,8250,8250,0
|
|
20250401,124200,118188500,8250,8250,8250,8250,0
|
|
20250401,124100,118188500,8250,8250,8250,8250,0
|
|
20250401,124000,118188500,8250,8250,8250,8250,1
|
|
20250401,123900,118180250,8250,8250,8250,8250,0
|
|
20250401,123800,118180250,8250,8260,8260,8250,121
|
|
20250401,123700,117180820,8260,8260,8260,8260,1
|
|
20250401,123600,117172560,8310,8310,8310,8310,0
|
|
20250401,123500,117172560,8310,8310,8310,8310,0
|
|
20250401,123400,117172560,8310,8310,8310,8310,11
|
|
20250401,123300,117081150,8260,8260,8260,8260,1
|
|
20250401,123200,117072890,8260,8260,8260,8260,0
|
|
20250401,123100,117072890,8260,8260,8260,8260,0
|
|
20250401,123000,117072890,8260,8260,8260,8260,1
|
|
20250401,122900,117064630,8270,8270,8270,8270,0
|
|
20250401,122800,117064630,8270,8270,8270,8270,0
|
|
20250401,122700,117064630,8270,8270,8270,8270,0
|
|
20250401,122600,117064630,8270,8270,8270,8270,1
|
|
20250401,122500,117056360,8270,8270,8270,8270,0
|
|
20250401,122400,117056360,8270,8270,8270,8270,0
|
|
20250401,122300,117056360,8270,8270,8270,8270,1
|
|
20250401,122200,117048090,8260,8260,8260,8260,0
|
|
20250401,122100,117048090,8260,8260,8260,8260,0
|
|
20250401,122000,117048090,8260,8260,8260,8260,0
|
|
20250401,121900,117048090,8260,8260,8260,8260,1
|
|
20250401,121800,117039830,8310,8270,8310,8260,511
|
|
20250401,121700,112818150,8270,8270,8270,8270,0
|
|
20250401,121600,112818150,8270,8270,8270,8270,1
|
|
20250401,121500,112809880,8340,8340,8340,8340,0
|
|
20250401,121400,112809880,8340,8340,8340,8340,0
|
|
20250401,121300,112809880,8340,8340,8340,8340,1
|
|
20250401,121200,112801540,8260,8260,8260,8260,1
|
|
20250401,121100,112793280,8340,8340,8340,8340,0
|
|
20250401,121000,112793280,8340,8340,8340,8340,0
|
|
20250401,120900,112793280,8340,8260,8340,8260,2
|
|
20250401,120800,112776680,8350,8350,8350,8350,0
|
|
20250401,120700,112776680,8350,8350,8350,8350,0
|
|
20250401,120600,112776680,8350,8350,8350,8350,1
|
|
20250401,120500,112768330,8260,8260,8260,8260,1
|
|
20250401,120400,112760070,8350,8350,8350,8350,0
|
|
20250401,120300,112760070,8350,8350,8350,8350,1
|
|
20250401,120200,112751720,8260,8260,8260,8260,1
|
|
20250401,120100,112743460,8350,8350,8350,8350,1
|
|
20250401,120000,112735110,8360,8360,8360,8360,0
|
|
20250401,115900,112735110,8360,8360,8360,8360,2
|
|
20250401,115800,112718390,8260,8260,8260,8260,1
|
|
20250401,115700,112710130,8370,8370,8370,8370,0
|
|
20250401,115600,112710130,8370,8370,8370,8370,0
|
|
20250401,115500,112710130,8370,8290,8370,8280,3
|
|
20250401,115400,112685190,8370,8370,8370,8370,0
|
|
20250401,115300,112685190,8370,8370,8370,8370,1
|
|
20250401,115200,112676820,8290,8290,8290,8290,1
|
|
20250401,115100,112668530,8300,8300,8300,8300,0
|
|
20250401,115000,112668530,8300,8300,8300,8300,0
|
|
20250401,114900,112668530,8300,8360,8370,8300,133
|
|
20250401,114800,111563630,8320,8320,8320,8320,34
|
|
20250401,114700,111280750,8320,8320,8320,8320,0
|
|
20250401,114600,111280750,8320,8320,8370,8320,13
|
|
20250401,114500,111172540,8320,8320,8320,8320,1
|
|
20250401,114400,111164220,8330,8330,8330,8330,0
|
|
20250401,114300,111164220,8330,8330,8330,8330,0
|
|
20250401,114200,111164220,8330,8330,8330,8330,0
|
|
20250401,114100,111164220,8330,8340,8340,8330,2
|
|
20250401,114000,111147550,8340,8340,8340,8340,1
|
|
20250401,113900,111139210,8330,8330,8330,8330,0
|
|
20250401,113800,111139210,8330,8330,8330,8330,12
|
|
20250401,113700,111039250,8380,8380,8380,8380,0
|
|
20250401,113600,111039250,8380,8380,8380,8380,0
|
|
20250401,113500,111039250,8380,8380,8380,8380,0
|
|
20250401,113400,111039250,8380,8380,8380,8380,0
|
|
20250401,113300,111039250,8380,8380,8380,8380,0
|
|
20250401,113200,111039250,8380,8350,8380,8350,20
|
|
20250401,113100,110871950,8380,8380,8380,8380,186
|
|
20250401,113000,109313270,8380,8380,8380,8380,0
|
|
20250401,112900,109313270,8380,8380,8380,8380,2
|
|
20250401,112800,109296510,8390,8390,8390,8390,0
|
|
20250401,112700,109296510,8390,8390,8390,8390,0
|
|
20250401,112600,109296510,8390,8390,8390,8390,50
|
|
20250401,112500,108877010,8390,8390,8390,8390,0
|
|
20250401,112400,108877010,8390,8390,8390,8390,150
|
|
20250401,112300,107618510,8380,8340,8380,8340,124
|
|
20250401,112200,106581040,8380,8380,8380,8380,55
|
|
20250401,112100,106120140,8370,8370,8370,8370,0
|
|
20250401,112000,106120140,8370,8370,8370,8370,21
|
|
20250401,111900,105944370,8370,8370,8370,8370,0
|
|
20250401,111800,105944370,8370,8370,8370,8370,4
|
|
20250401,111700,105910890,8330,8330,8330,8330,0
|
|
20250401,111600,105910890,8330,8330,8330,8330,1
|
|
20250401,111500,105902560,8360,8360,8360,8360,0
|
|
20250401,111400,105902560,8360,8360,8360,8360,5
|
|
20250401,111300,105860760,8360,8360,8360,8360,266
|
|
20250401,111200,103637000,8350,8350,8350,8350,0
|
|
20250401,111100,103637000,8350,8350,8350,8350,2
|
|
20250401,111000,103620300,8350,8350,8350,8350,12
|
|
20250401,110900,103520100,8320,8320,8320,8320,0
|
|
20250401,110800,103520100,8320,8320,8320,8320,0
|
|
20250401,110700,103520100,8320,8320,8320,8320,0
|
|
20250401,110600,103520100,8320,8320,8320,8320,108
|
|
20250401,110500,102621540,8340,8340,8340,8340,209
|
|
20250401,110400,100878480,8340,8340,8340,8340,1
|
|
20250401,110300,100870140,8330,8310,8360,8310,207
|
|
20250401,110200,99147460,8300,8300,8300,8300,0
|
|
20250401,110100,99147460,8300,8300,8300,8300,166
|
|
20250401,110000,97769660,8270,8270,8270,8270,20
|
|
20250401,105900,97604260,8270,8300,8300,8270,455
|
|
20250401,105800,93827820,8290,8270,8290,8270,99
|
|
20250401,105700,93007350,8270,8270,8270,8270,2
|
|
20250401,105600,92990810,8270,8270,8270,8270,0
|
|
20250401,105500,92990810,8270,8250,8270,8250,379
|
|
20250401,105400,89862240,8240,8240,8240,8240,0
|
|
20250401,105300,89862240,8240,8240,8240,8240,0
|
|
20250401,105200,89862240,8240,8230,8240,8230,13
|
|
20250401,105100,89755160,8220,8220,8220,8220,0
|
|
20250401,105000,89755160,8220,8190,8220,8150,234
|
|
20250401,104900,87843820,8250,8250,8250,8250,0
|
|
20250401,104800,87843820,8250,8250,8250,8250,0
|
|
20250401,104700,87843820,8250,8250,8250,8250,3
|
|
20250401,104600,87819070,8250,8230,8250,8230,249
|
|
20250401,104500,85765160,8220,8220,8220,8220,117
|
|
20250401,104400,84803420,8200,8200,8210,8200,105
|
|
20250401,104300,83941810,8150,8150,8150,8150,0
|
|
20250401,104200,83941810,8150,8150,8150,8150,1
|
|
20250401,104100,83933660,8210,8210,8210,8210,1
|
|
20250401,104000,83925450,8160,8160,8160,8160,1
|
|
20250401,103900,83917290,8210,8210,8210,8210,1
|
|
20250401,103800,83909080,8160,8210,8210,8160,2
|
|
20250401,103700,83892710,8200,8200,8200,8200,1
|
|
20250401,103600,83884510,8150,8150,8150,8150,301
|
|
20250401,103500,81431360,8150,8150,8150,8150,0
|
|
20250401,103400,81431360,8150,8150,8150,8150,1
|
|
20250401,103300,81423210,8200,8200,8200,8200,5
|
|
20250401,103200,81382210,8200,8200,8200,8200,26
|
|
20250401,103100,81169010,8150,8200,8200,8150,2
|
|
20250401,103000,81152660,8140,8140,8140,8140,1
|
|
20250401,102900,81144520,8140,8140,8140,8140,0
|
|
20250401,102800,81144520,8140,8140,8140,8140,6
|
|
20250401,102700,81095680,8140,8140,8140,8140,0
|
|
20250401,102600,81095680,8140,8140,8140,8140,1
|
|
20250401,102500,81087540,8150,8160,8160,8150,50
|
|
20250401,102400,80680030,8150,8150,8150,8150,1
|
|
20250401,102300,80671880,8200,8200,8200,8200,0
|
|
20250401,102200,80671880,8200,8130,8200,8130,2
|
|
20250401,102100,80655550,8200,8200,8200,8200,0
|
|
20250401,102000,80655550,8200,8200,8200,8200,0
|
|
20250401,101900,80655550,8200,8200,8200,8200,0
|
|
20250401,101800,80655550,8200,8200,8200,8200,0
|
|
20250401,101700,80655550,8200,8200,8200,8200,0
|
|
20250401,101600,80655550,8200,8200,8200,8200,0
|
|
20250401,101500,80655550,8200,8200,8200,8200,0
|
|
20250401,101400,80655550,8200,8200,8200,8200,64
|
|
20250401,101300,80130750,8200,8200,8200,8200,55
|
|
20250401,101200,79679750,8200,8170,8200,8170,82
|
|
20250401,101100,79007380,8170,8170,8170,8170,50
|
|
20250401,101000,78598880,8140,8140,8140,8140,0
|
|
20250401,100900,78598880,8140,8140,8140,8140,75
|
|
20250401,100800,77988380,8140,8140,8140,8140,27
|
|
20250401,100700,77768600,8140,8130,8140,8130,27
|
|
20250401,100600,77548960,8100,8100,8100,8100,100
|
|
20250401,100500,76738960,8100,8110,8110,8100,50
|
|
20250401,100400,76333790,8110,8110,8110,8110,0
|
|
20250401,100300,76333790,8110,8110,8110,8110,3
|
|
20250401,100200,76309460,8130,8130,8130,8130,0
|
|
20250401,100100,76309460,8130,8130,8130,8130,0
|
|
20250401,100000,76309460,8130,8130,8130,8130,15
|
|
20250401,095900,76187510,8190,8190,8190,8190,0
|
|
20250401,095800,76187510,8190,8190,8190,8190,22
|
|
20250401,095700,76007330,8190,8170,8210,8140,2050
|
|
20250401,095600,59290250,8220,8220,8220,8220,0
|
|
20250401,095500,59290250,8220,8170,8220,8170,3
|
|
20250401,095400,59265690,8220,8220,8220,8220,0
|
|
20250401,095300,59265690,8220,8220,8220,8220,0
|
|
20250401,095200,59265690,8220,8220,8220,8220,0
|
|
20250401,095100,59265690,8220,8220,8220,8220,0
|
|
20250401,095000,59265690,8220,8220,8220,8220,1
|
|
20250401,094900,59257470,8200,8200,8200,8200,1
|
|
20250401,094800,59249270,8220,8220,8220,8220,1
|
|
20250401,094700,59241050,8220,8200,8220,8200,37
|
|
20250401,094600,58937160,8200,8200,8200,8200,1
|
|
20250401,094500,58928960,8160,8160,8160,8160,57
|
|
20250401,094400,58463840,8160,8160,8160,8160,0
|
|
20250401,094300,58463840,8160,8160,8160,8160,2
|
|
20250401,094200,58447520,8200,8160,8200,8160,10
|
|
20250401,094100,58365720,8160,8160,8160,8160,2
|
|
20250401,094000,58349400,8200,8200,8200,8200,1
|
|
20250401,093900,58341200,8160,8160,8160,8160,2
|
|
20250401,093800,58324880,8210,8210,8210,8210,5
|
|
20250401,093700,58283830,8220,8220,8220,8220,0
|
|
20250401,093600,58283830,8220,8220,8220,8220,0
|
|
20250401,093500,58283830,8220,8220,8220,8220,0
|
|
20250401,093400,58283830,8220,8220,8220,8220,0
|
|
20250401,093300,58283830,8220,8180,8220,8170,211
|
|
20250401,093200,56557820,8190,8260,8260,8190,521
|
|
20250401,093100,52285660,8200,8210,8210,8200,547
|
|
20250401,093000,47795190,8260,8260,8260,8260,0
|
|
20250401,092900,47795190,8260,8220,8260,8220,113
|
|
20250401,092800,46866290,8220,8220,8230,8210,790
|
|
20250401,092700,40378910,8220,8230,8230,8220,45
|
|
20250401,092600,40008590,8230,8240,8240,8230,13
|
|
20250401,092500,39901480,8280,8280,8280,8280,0
|
|
20250401,092400,39901480,8280,8280,8280,8280,0
|
|
20250401,092300,39901480,8280,8280,8280,8280,2
|
|
20250401,092200,39884920,8290,8290,8290,8290,0
|
|
20250401,092100,39884920,8290,8290,8290,8290,1
|
|
20250401,092000,39876630,8290,8290,8290,8290,0
|
|
20250401,091900,39876630,8290,8290,8290,8290,0
|
|
20250401,091800,39876630,8290,8290,8290,8290,2
|
|
20250401,091700,39860050,8300,8300,8300,8300,0
|
|
20250401,091600,39860050,8300,8300,8300,8300,0
|
|
20250401,091500,39860050,8300,8280,8300,8280,319
|
|
20250401,091400,37215560,8270,8270,8270,8270,0
|
|
20250401,091300,37215560,8270,8270,8270,8270,0
|
|
20250401,091200,37215560,8270,8250,8270,8250,1159
|
|
20250401,091100,27640740,8200,8200,8200,8200,100
|
|
20250401,091000,26820740,8270,8270,8270,8270,65
|
|
20250401,090900,26283190,8290,8290,8290,8290,0
|
|
20250401,090800,26283190,8290,8290,8290,8290,0
|
|
20250401,090700,26283190,8290,8290,8290,8290,3
|
|
20250401,090600,26258320,8290,8280,8290,8280,100
|
|
20250401,090500,25430250,8290,8240,8290,8240,30
|
|
20250401,090400,25181600,8300,8300,8300,8300,1
|
|
20250401,090300,25173300,8210,8190,8210,8190,258
|
|
20250401,090200,23060160,8120,8130,8130,8120,72
|
|
20250401,090100,22475500,8120,8120,8120,8120,0
|
|
20250401,090000,22475500,8120,8070,8120,8070,2785
|