647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,194400,335098295,8380,8380,8380,8380,160
|
|
20250402,194300,335098295,8380,8380,8380,8380,0
|
|
20250402,194200,335098295,8380,8380,8380,8380,0
|
|
20250402,194100,335098295,8380,8380,8380,8380,0
|
|
20250402,194000,335098295,8380,8380,8380,8380,0
|
|
20250402,193900,335098295,8380,8380,8380,8380,0
|
|
20250402,193800,335098295,8380,8380,8380,8380,0
|
|
20250402,193700,335098295,8380,8380,8380,8380,0
|
|
20250402,193600,335098295,8380,8380,8380,8380,0
|
|
20250402,193500,335098295,8380,8380,8380,8380,0
|
|
20250402,193400,335098295,8380,8380,8380,8380,0
|
|
20250402,193300,335098295,8380,8380,8380,8380,0
|
|
20250402,193200,335098295,8380,8380,8380,8380,0
|
|
20250402,193100,335098295,8380,8380,8380,8380,0
|
|
20250402,193000,335098295,8380,8380,8380,8380,0
|
|
20250402,192900,335098295,8380,8380,8380,8380,0
|
|
20250402,192800,335098295,8380,8380,8380,8380,0
|
|
20250402,192700,335098295,8380,8380,8380,8380,0
|
|
20250402,192600,335098295,8380,8380,8380,8380,0
|
|
20250402,192500,335098295,8380,8380,8380,8380,0
|
|
20250402,192400,335098295,8380,8380,8380,8380,0
|
|
20250402,192300,335098295,8380,8380,8380,8380,0
|
|
20250402,192200,335098295,8380,8380,8380,8380,0
|
|
20250402,192100,335098295,8380,8380,8380,8380,0
|
|
20250402,192000,335098295,8380,8380,8380,8380,0
|
|
20250402,191900,335098295,8380,8380,8380,8380,0
|
|
20250402,191800,335098295,8380,8380,8380,8380,0
|
|
20250402,191700,335098295,8380,8380,8380,8380,0
|
|
20250402,191600,335098295,8380,8380,8380,8380,0
|
|
20250402,191500,335098295,8380,8380,8380,8380,0
|
|
20250402,191400,335098295,8380,8380,8380,8380,160
|
|
20250402,191300,335098295,8380,8380,8380,8380,0
|
|
20250402,191200,335098295,8380,8380,8380,8380,0
|
|
20250402,191100,335098295,8380,8380,8380,8380,0
|
|
20250402,191000,335098295,8380,8380,8380,8380,0
|
|
20250402,190900,335098295,8380,8380,8380,8380,0
|
|
20250402,190800,335098295,8380,8380,8380,8380,0
|
|
20250402,190700,335098295,8380,8380,8380,8380,0
|
|
20250402,190600,335098295,8380,8380,8380,8380,0
|
|
20250402,190500,335098295,8380,8380,8380,8380,0
|
|
20250402,190400,335098295,8380,8380,8380,8380,0
|
|
20250402,190300,335098295,8380,8380,8380,8380,0
|
|
20250402,190200,335098295,8380,8380,8380,8380,0
|
|
20250402,190100,335098295,8380,8380,8380,8380,0
|
|
20250402,190000,335098295,8380,8380,8380,8380,0
|
|
20250402,185900,335098295,8380,8380,8380,8380,0
|
|
20250402,185800,335098295,8380,8380,8380,8380,0
|
|
20250402,185700,335098295,8380,8380,8380,8380,0
|
|
20250402,185600,335098295,8380,8380,8380,8380,0
|
|
20250402,185500,335098295,8380,8380,8380,8380,0
|
|
20250402,185400,335098295,8380,8380,8380,8380,0
|
|
20250402,185300,335098295,8380,8380,8380,8380,0
|
|
20250402,185200,335098295,8380,8380,8380,8380,0
|
|
20250402,185100,335098295,8380,8380,8380,8380,0
|
|
20250402,185000,335098295,8380,8380,8380,8380,0
|
|
20250402,184900,335098295,8380,8380,8380,8380,0
|
|
20250402,184800,335098295,8380,8380,8380,8380,0
|
|
20250402,184700,335098295,8380,8380,8380,8380,0
|
|
20250402,184600,335098295,8380,8380,8380,8380,0
|
|
20250402,184500,335098295,8380,8380,8380,8380,0
|
|
20250402,184400,335098295,8380,8380,8380,8380,160
|
|
20250402,184300,335098295,8380,8380,8380,8380,0
|
|
20250402,184200,335098295,8380,8380,8380,8380,0
|
|
20250402,184100,335098295,8380,8380,8380,8380,0
|
|
20250402,184000,335098295,8380,8380,8380,8380,0
|
|
20250402,183900,335098295,8380,8380,8380,8380,0
|
|
20250402,183800,335098295,8380,8380,8380,8380,0
|
|
20250402,183700,335098295,8380,8380,8380,8380,0
|
|
20250402,183600,335098295,8380,8380,8380,8380,0
|
|
20250402,183500,335098295,8380,8380,8380,8380,0
|
|
20250402,183400,335098295,8380,8380,8380,8380,0
|
|
20250402,183300,335098295,8380,8380,8380,8380,0
|
|
20250402,183200,335098295,8380,8380,8380,8380,0
|
|
20250402,183100,335098295,8380,8380,8380,8380,0
|
|
20250402,183000,335098295,8380,8380,8380,8380,0
|
|
20250402,182900,335098295,8380,8380,8380,8380,0
|
|
20250402,182800,335098295,8380,8380,8380,8380,0
|
|
20250402,182700,335098295,8380,8380,8380,8380,0
|
|
20250402,182600,335098295,8380,8380,8380,8380,0
|
|
20250402,182500,335098295,8380,8380,8380,8380,0
|
|
20250402,182400,335098295,8380,8380,8380,8380,0
|
|
20250402,182300,335098295,8380,8380,8380,8380,0
|
|
20250402,182200,335098295,8380,8380,8380,8380,0
|
|
20250402,182100,335098295,8380,8380,8380,8380,0
|
|
20250402,182000,335098295,8380,8380,8380,8380,0
|
|
20250402,181900,335098295,8380,8380,8380,8380,0
|
|
20250402,181800,335098295,8380,8380,8380,8380,0
|
|
20250402,181700,335098295,8380,8380,8380,8380,0
|
|
20250402,181600,335098295,8380,8380,8380,8380,0
|
|
20250402,181500,335098295,8380,8380,8380,8380,0
|
|
20250402,181400,335098295,8380,8380,8380,8380,160
|
|
20250402,181300,335098295,8380,8380,8380,8380,0
|
|
20250402,181200,335098295,8380,8380,8380,8380,0
|
|
20250402,181100,335098295,8380,8380,8380,8380,0
|
|
20250402,181000,335098295,8380,8380,8380,8380,0
|
|
20250402,180900,335098295,8380,8380,8380,8380,0
|
|
20250402,180800,335098295,8380,8380,8380,8380,0
|
|
20250402,180700,335098295,8380,8380,8380,8380,0
|
|
20250402,180600,335098295,8380,8380,8380,8380,0
|
|
20250402,180500,335098295,8380,8380,8380,8380,0
|
|
20250402,180400,335098295,8380,8380,8380,8380,0
|
|
20250402,180300,335098295,8380,8380,8380,8380,0
|
|
20250402,180200,335098295,8380,8380,8380,8380,0
|
|
20250402,180100,335098295,8380,8380,8380,8380,0
|
|
20250402,180000,335098295,8380,8380,8380,8380,0
|
|
20250402,175900,335098295,8380,8380,8380,8380,0
|
|
20250402,175800,335098295,8380,8380,8380,8380,0
|
|
20250402,175700,335098295,8380,8380,8380,8380,0
|
|
20250402,175600,335098295,8380,8380,8380,8380,0
|
|
20250402,175500,335098295,8380,8380,8380,8380,0
|
|
20250402,175400,335098295,8380,8380,8380,8380,0
|
|
20250402,175300,335098295,8380,8380,8380,8380,0
|
|
20250402,175200,335098295,8380,8380,8380,8380,0
|
|
20250402,175100,335098295,8380,8380,8380,8380,0
|
|
20250402,175000,335098295,8380,8380,8380,8380,0
|
|
20250402,174900,335098295,8380,8380,8380,8380,0
|
|
20250402,174800,335098295,8380,8380,8380,8380,0
|
|
20250402,174700,335098295,8380,8380,8380,8380,0
|
|
20250402,174600,335098295,8380,8380,8380,8380,0
|
|
20250402,174500,335098295,8380,8380,8380,8380,0
|
|
20250402,174400,335098295,8380,8380,8380,8380,160
|
|
20250402,174300,335098295,8380,8380,8380,8380,0
|
|
20250402,174200,335098295,8380,8380,8380,8380,0
|
|
20250402,174100,335098295,8380,8380,8380,8380,0
|
|
20250402,174000,335098295,8380,8380,8380,8380,0
|
|
20250402,173900,335098295,8380,8380,8380,8380,0
|
|
20250402,173800,335098295,8380,8380,8380,8380,0
|
|
20250402,173700,335098295,8380,8380,8380,8380,0
|
|
20250402,173600,335098295,8380,8380,8380,8380,0
|
|
20250402,173500,335098295,8380,8380,8380,8380,0
|
|
20250402,173400,335098295,8380,8380,8380,8380,0
|
|
20250402,173300,335098295,8380,8380,8380,8380,0
|
|
20250402,173200,335098295,8380,8380,8380,8380,0
|
|
20250402,173100,335098295,8380,8380,8380,8380,0
|
|
20250402,173000,335098295,8380,8380,8380,8380,0
|
|
20250402,172900,335098295,8380,8380,8380,8380,0
|
|
20250402,172800,335098295,8380,8380,8380,8380,0
|
|
20250402,172700,335098295,8380,8380,8380,8380,0
|
|
20250402,172600,335098295,8380,8380,8380,8380,0
|
|
20250402,172500,335098295,8380,8380,8380,8380,0
|
|
20250402,172400,335098295,8380,8380,8380,8380,0
|
|
20250402,172300,335098295,8380,8380,8380,8380,0
|
|
20250402,172200,335098295,8380,8380,8380,8380,0
|
|
20250402,172100,335098295,8380,8380,8380,8380,0
|
|
20250402,172000,335098295,8380,8380,8380,8380,0
|
|
20250402,171900,335098295,8380,8380,8380,8380,0
|
|
20250402,171800,335098295,8380,8380,8380,8380,0
|
|
20250402,171700,335098295,8380,8380,8380,8380,0
|
|
20250402,171600,335098295,8380,8380,8380,8380,0
|
|
20250402,171500,335098295,8380,8380,8380,8380,0
|
|
20250402,171400,335098295,8380,8380,8380,8380,160
|
|
20250402,171300,335098295,8380,8380,8380,8380,0
|
|
20250402,171200,335098295,8380,8380,8380,8380,0
|
|
20250402,171100,335098295,8380,8380,8380,8380,0
|
|
20250402,171000,335098295,8380,8380,8380,8380,0
|
|
20250402,170900,335098295,8380,8380,8380,8380,0
|
|
20250402,170800,335098295,8380,8380,8380,8380,0
|
|
20250402,170700,335098295,8380,8380,8380,8380,0
|
|
20250402,170600,335098295,8380,8380,8380,8380,0
|
|
20250402,170500,335098295,8380,8380,8380,8380,0
|
|
20250402,170400,335098295,8380,8380,8380,8380,0
|
|
20250402,170300,335098295,8380,8380,8380,8380,0
|
|
20250402,170200,335098295,8380,8380,8380,8380,0
|
|
20250402,170100,335098295,8380,8380,8380,8380,0
|
|
20250402,170000,335098295,8380,8380,8380,8380,0
|
|
20250402,165900,335098295,8380,8380,8380,8380,0
|
|
20250402,165800,335098295,8380,8380,8380,8380,0
|
|
20250402,165700,335098295,8380,8380,8380,8380,0
|
|
20250402,165600,335098295,8380,8380,8380,8380,0
|
|
20250402,165500,335098295,8380,8380,8380,8380,0
|
|
20250402,165400,335098295,8380,8380,8380,8380,0
|
|
20250402,165300,335098295,8380,8380,8380,8380,0
|
|
20250402,165200,335098295,8380,8380,8380,8380,0
|
|
20250402,165100,335098295,8380,8380,8380,8380,0
|
|
20250402,165000,335098295,8380,8380,8380,8380,0
|
|
20250402,164900,335098295,8380,8380,8380,8380,0
|
|
20250402,164800,335098295,8380,8380,8380,8380,0
|
|
20250402,164700,335098295,8380,8380,8380,8380,0
|
|
20250402,164600,335098295,8380,8380,8380,8380,0
|
|
20250402,164500,335098295,8380,8380,8380,8380,0
|
|
20250402,164400,335098295,8380,8380,8380,8380,160
|
|
20250402,164300,335098295,8380,8380,8380,8380,0
|
|
20250402,164200,335098295,8380,8380,8380,8380,0
|
|
20250402,164100,335098295,8380,8380,8380,8380,0
|
|
20250402,164000,335098295,8380,8380,8380,8380,0
|
|
20250402,163900,335098295,8380,8380,8380,8380,0
|
|
20250402,163800,335098295,8380,8380,8380,8380,0
|
|
20250402,163700,335098295,8380,8380,8380,8380,0
|
|
20250402,163600,335098295,8380,8380,8380,8380,0
|
|
20250402,163500,335098295,8380,8380,8380,8380,0
|
|
20250402,163400,335098295,8380,8380,8380,8380,0
|
|
20250402,163300,335098295,8380,8380,8380,8380,0
|
|
20250402,163200,335098295,8380,8380,8380,8380,0
|
|
20250402,163100,335098295,8380,8380,8380,8380,0
|
|
20250402,163000,335098295,8380,8380,8380,8380,0
|
|
20250402,162900,335098295,8380,8380,8380,8380,0
|
|
20250402,162800,335098295,8380,8380,8380,8380,0
|
|
20250402,162700,335098295,8380,8380,8380,8380,0
|
|
20250402,162600,335098295,8380,8380,8380,8380,0
|
|
20250402,162500,335098295,8380,8380,8380,8380,0
|
|
20250402,162400,335098295,8380,8380,8380,8380,0
|
|
20250402,162300,335098295,8380,8380,8380,8380,0
|
|
20250402,162200,335098295,8380,8380,8380,8380,0
|
|
20250402,162100,335098295,8380,8380,8380,8380,0
|
|
20250402,162000,335098295,8380,8380,8380,8380,0
|
|
20250402,161900,335098295,8380,8380,8380,8380,0
|
|
20250402,161800,335098295,8380,8380,8380,8380,0
|
|
20250402,161700,335098295,8380,8380,8380,8380,0
|
|
20250402,161600,335098295,8380,8380,8380,8380,0
|
|
20250402,161500,335098295,8380,8380,8380,8380,0
|
|
20250402,161400,335098295,8380,8380,8380,8380,160
|
|
20250402,161300,335098295,8380,8380,8380,8380,0
|
|
20250402,161200,335098295,8380,8380,8380,8380,0
|
|
20250402,161100,335098295,8380,8380,8380,8380,0
|
|
20250402,161000,335098295,8380,8380,8380,8380,0
|
|
20250402,160900,335098295,8380,8380,8380,8380,0
|
|
20250402,160800,335098295,8380,8380,8380,8380,0
|
|
20250402,160700,335098295,8380,8380,8380,8380,0
|
|
20250402,160600,335098295,8380,8380,8380,8380,0
|
|
20250402,160500,335098295,8380,8380,8380,8380,0
|
|
20250402,160400,335098295,8380,8380,8380,8380,0
|
|
20250402,160300,335098295,8380,8380,8380,8380,0
|
|
20250402,160200,335098295,8380,8380,8380,8380,0
|
|
20250402,160100,335098295,8380,8380,8380,8380,0
|
|
20250402,160000,335098295,8380,8380,8380,8380,0
|
|
20250402,155900,335098295,8380,8380,8380,8380,0
|
|
20250402,155800,335098295,8380,8380,8380,8380,0
|
|
20250402,155700,335098295,8380,8380,8380,8380,0
|
|
20250402,155600,335098295,8380,8380,8380,8380,0
|
|
20250402,155500,335098295,8380,8380,8380,8380,0
|
|
20250402,155400,335098295,8380,8380,8380,8380,0
|
|
20250402,155300,335098295,8380,8380,8380,8380,0
|
|
20250402,155200,335098295,8380,8380,8380,8380,0
|
|
20250402,155100,335098295,8380,8380,8380,8380,0
|
|
20250402,155000,335098295,8380,8380,8380,8380,0
|
|
20250402,154900,335098295,8380,8380,8380,8380,0
|
|
20250402,154800,335098295,8380,8380,8380,8380,0
|
|
20250402,154700,335098295,8380,8380,8380,8380,0
|
|
20250402,154600,335098295,8380,8380,8380,8380,0
|
|
20250402,154500,335098295,8380,8380,8380,8380,0
|
|
20250402,154400,335098295,8380,8380,8380,8380,160
|
|
20250402,154300,335098295,8380,8380,8380,8380,0
|
|
20250402,154200,335098295,8380,8380,8380,8380,0
|
|
20250402,154100,335098295,8380,8380,8380,8380,0
|
|
20250402,154000,335098295,8380,8380,8380,8380,0
|
|
20250402,153900,335098295,8380,8380,8380,8380,0
|
|
20250402,153800,335098295,8380,8380,8380,8380,0
|
|
20250402,153700,335098295,8380,8380,8380,8380,0
|
|
20250402,153600,335098295,8380,8380,8380,8380,0
|
|
20250402,153500,335098295,8380,8380,8380,8380,0
|
|
20250402,153400,335098295,8380,8380,8380,8380,0
|
|
20250402,153300,335098295,8380,8380,8380,8380,0
|
|
20250402,153200,335098295,8380,8380,8380,8380,0
|
|
20250402,153100,335098295,8380,8380,8380,8380,0
|
|
20250402,153000,335098295,8380,8380,8380,8380,160
|
|
20250402,152900,333757495,8400,8400,8400,8400,0
|
|
20250402,152800,333757495,8400,8400,8400,8400,0
|
|
20250402,152700,333757495,8400,8400,8400,8400,0
|
|
20250402,152600,333757495,8400,8400,8400,8400,0
|
|
20250402,152500,333757495,8400,8400,8400,8400,0
|
|
20250402,152400,333757495,8400,8400,8400,8400,0
|
|
20250402,152300,333757495,8400,8400,8400,8400,0
|
|
20250402,152200,333757495,8400,8400,8400,8400,0
|
|
20250402,152100,333757495,8400,8400,8400,8400,0
|
|
20250402,152000,333757495,8400,8400,8400,8400,0
|
|
20250402,151900,333757495,8400,8400,8400,8400,1
|
|
20250402,151800,333749095,8400,8400,8400,8400,1
|
|
20250402,151700,333740695,8390,8390,8390,8390,0
|
|
20250402,151600,333740695,8390,8390,8390,8390,100
|
|
20250402,151500,332901695,8400,8400,8400,8400,0
|
|
20250402,151400,332901695,8400,8400,8400,8400,0
|
|
20250402,151300,332901695,8400,8400,8400,8400,0
|
|
20250402,151200,332901695,8400,8400,8400,8400,0
|
|
20250402,151100,332901695,8400,8400,8400,8400,48
|
|
20250402,151000,332498495,8410,8410,8410,8410,0
|
|
20250402,150900,332498495,8410,8410,8410,8410,1
|
|
20250402,150800,332490085,8400,8400,8400,8400,10
|
|
20250402,150700,332406085,8400,8400,8400,8400,2
|
|
20250402,150600,332389285,8410,8410,8410,8410,0
|
|
20250402,150500,332389285,8410,8410,8410,8410,0
|
|
20250402,150400,332389285,8410,8410,8410,8410,0
|
|
20250402,150300,332389285,8410,8410,8410,8410,0
|
|
20250402,150200,332389285,8410,8410,8410,8410,0
|
|
20250402,150100,332389285,8410,8410,8410,8410,0
|
|
20250402,150000,332389285,8410,8410,8410,8410,38
|
|
20250402,145900,332069705,8410,8400,8410,8400,222
|
|
20250402,145800,330204765,8395,8395,8395,8395,1
|
|
20250402,145700,330196370,8400,8400,8400,8400,0
|
|
20250402,145600,330196370,8400,8400,8400,8400,0
|
|
20250402,145500,330196370,8400,8400,8400,8400,0
|
|
20250402,145400,330196370,8400,8400,8400,8400,0
|
|
20250402,145300,330196370,8400,8400,8400,8400,0
|
|
20250402,145200,330196370,8400,8400,8400,8400,1
|
|
20250402,145100,330187970,8390,8390,8390,8390,15
|
|
20250402,145000,330062120,8400,8400,8400,8400,0
|
|
20250402,144900,330062120,8400,8400,8400,8400,0
|
|
20250402,144800,330062120,8400,8400,8400,8400,0
|
|
20250402,144700,330062120,8400,8400,8400,8400,0
|
|
20250402,144600,330062120,8400,8400,8400,8400,0
|
|
20250402,144500,330062120,8400,8400,8400,8400,0
|
|
20250402,144400,330062120,8400,8400,8400,8400,0
|
|
20250402,144300,330062120,8400,8400,8400,8400,0
|
|
20250402,144200,330062120,8400,8400,8400,8400,0
|
|
20250402,144100,330062120,8400,8400,8400,8400,0
|
|
20250402,144000,330062120,8400,8400,8400,8400,0
|
|
20250402,143900,330062120,8400,8400,8400,8400,0
|
|
20250402,143800,330062120,8400,8400,8400,8400,0
|
|
20250402,143700,330062120,8400,8400,8400,8400,0
|
|
20250402,143600,330062120,8400,8400,8400,8400,0
|
|
20250402,143500,330062120,8400,8400,8400,8400,158
|
|
20250402,143400,328734920,8400,8400,8400,8400,0
|
|
20250402,143300,328734920,8400,8400,8400,8400,0
|
|
20250402,143200,328734920,8400,8400,8400,8400,0
|
|
20250402,143100,328734920,8400,8400,8400,8400,0
|
|
20250402,143000,328734920,8400,8400,8400,8400,0
|
|
20250402,142900,328734920,8400,8400,8400,8400,0
|
|
20250402,142800,328734920,8400,8400,8400,8400,0
|
|
20250402,142700,328734920,8400,8400,8400,8400,0
|
|
20250402,142600,328734920,8400,8400,8400,8400,1
|
|
20250402,142500,328726520,8390,8390,8390,8390,50
|
|
20250402,142400,328307020,8400,8390,8400,8390,301
|
|
20250402,142300,325781620,8400,8400,8400,8400,0
|
|
20250402,142200,325781620,8400,8400,8400,8400,0
|
|
20250402,142100,325781620,8400,8400,8400,8400,0
|
|
20250402,142000,325781620,8400,8400,8400,8400,0
|
|
20250402,141900,325781620,8400,8400,8400,8400,0
|
|
20250402,141800,325781620,8400,8400,8400,8400,0
|
|
20250402,141700,325781620,8400,8390,8400,8390,26
|
|
20250402,141600,325563230,8400,8400,8400,8400,11
|
|
20250402,141500,325470830,8390,8390,8390,8390,0
|
|
20250402,141400,325470830,8390,8390,8390,8390,0
|
|
20250402,141300,325470830,8390,8390,8390,8390,0
|
|
20250402,141200,325470830,8390,8390,8390,8390,0
|
|
20250402,141100,325470830,8390,8390,8390,8390,6
|
|
20250402,141000,325420490,8390,8390,8390,8390,0
|
|
20250402,140900,325420490,8390,8390,8390,8390,0
|
|
20250402,140800,325420490,8390,8390,8390,8390,0
|
|
20250402,140700,325420490,8390,8390,8390,8390,1
|
|
20250402,140600,325412100,8390,8390,8390,8390,0
|
|
20250402,140500,325412100,8390,8400,8400,8390,201
|
|
20250402,140400,323725700,8430,8430,8430,8430,0
|
|
20250402,140300,323725700,8430,8390,8440,8390,4517
|
|
20250402,140200,285827670,8390,8360,8390,8360,301
|
|
20250402,140100,283311280,8360,8390,8390,8360,49
|
|
20250402,140000,282901610,8370,8380,8380,8370,239
|
|
20250402,135900,280900980,8380,8410,8410,8380,5608
|
|
20250402,135800,233819250,8430,8430,8430,8430,0
|
|
20250402,135700,233819250,8430,8430,8430,8430,0
|
|
20250402,135600,233819250,8430,8430,8430,8430,0
|
|
20250402,135500,233819250,8430,8440,8440,8400,189
|
|
20250402,135400,232231580,8430,8420,8430,8400,2003
|
|
20250402,135300,215406160,8430,8430,8430,8430,0
|
|
20250402,135200,215406160,8430,8430,8430,8430,0
|
|
20250402,135100,215406160,8430,8430,8430,8430,16
|
|
20250402,135000,215271280,8440,8440,8440,8440,0
|
|
20250402,134900,215271280,8440,8440,8440,8440,10
|
|
20250402,134800,215186880,8440,8440,8440,8440,0
|
|
20250402,134700,215186880,8440,8440,8440,8440,0
|
|
20250402,134600,215186880,8440,8440,8440,8440,2
|
|
20250402,134500,215170000,8450,8450,8450,8450,0
|
|
20250402,134400,215170000,8450,8450,8450,8450,0
|
|
20250402,134300,215170000,8450,8430,8460,8430,58
|
|
20250402,134200,214681000,8430,8410,8430,8410,13
|
|
20250402,134100,214571520,8400,8410,8410,8400,17
|
|
20250402,134000,214428650,8430,8430,8430,8430,0
|
|
20250402,133900,214428650,8430,8430,8430,8430,0
|
|
20250402,133800,214428650,8430,8430,8430,8430,0
|
|
20250402,133700,214428650,8430,8430,8430,8430,1
|
|
20250402,133600,214420220,8430,8430,8430,8430,0
|
|
20250402,133500,214420220,8430,8430,8430,8430,1
|
|
20250402,133400,214411790,8450,8440,8450,8440,37
|
|
20250402,133300,214099160,8460,8460,8460,8460,0
|
|
20250402,133200,214099160,8460,8460,8460,8460,0
|
|
20250402,133100,214099160,8460,8460,8460,8460,0
|
|
20250402,133000,214099160,8460,8460,8460,8460,0
|
|
20250402,132900,214099160,8460,8460,8460,8460,0
|
|
20250402,132800,214099160,8460,8460,8460,8460,0
|
|
20250402,132700,214099160,8460,8460,8460,8460,0
|
|
20250402,132600,214099160,8460,8460,8460,8460,0
|
|
20250402,132500,214099160,8460,8460,8460,8460,0
|
|
20250402,132400,214099160,8460,8460,8460,8460,0
|
|
20250402,132300,214099160,8460,8460,8460,8460,0
|
|
20250402,132200,214099160,8460,8460,8460,8460,0
|
|
20250402,132100,214099160,8460,8430,8470,8430,26
|
|
20250402,132000,213879470,8460,8430,8470,8430,34
|
|
20250402,131900,213592180,8470,8430,8470,8430,4
|
|
20250402,131800,213558380,8470,8470,8470,8470,106
|
|
20250402,131700,212660560,8470,8470,8470,8470,0
|
|
20250402,131600,212660560,8470,8470,8470,8470,0
|
|
20250402,131500,212660560,8470,8470,8470,8470,0
|
|
20250402,131400,212660560,8470,8470,8470,8470,0
|
|
20250402,131300,212660560,8470,8470,8470,8470,0
|
|
20250402,131200,212660560,8470,8470,8470,8470,0
|
|
20250402,131100,212660560,8470,8470,8470,8470,0
|
|
20250402,131000,212660560,8470,8470,8470,8470,0
|
|
20250402,130900,212660560,8470,8470,8470,8470,0
|
|
20250402,130800,212660560,8470,8470,8470,8470,0
|
|
20250402,130700,212660560,8470,8470,8470,8470,0
|
|
20250402,130600,212660560,8470,8440,8470,8440,7
|
|
20250402,130500,212601450,8440,8440,8480,8440,2160
|
|
20250402,130400,194288480,8430,8430,8430,8430,5
|
|
20250402,130300,194246330,8460,8460,8460,8460,0
|
|
20250402,130200,194246330,8460,8460,8460,8460,0
|
|
20250402,130100,194246330,8460,8460,8460,8460,0
|
|
20250402,130000,194246330,8460,8450,8460,8450,188
|
|
20250402,125900,192657720,8440,8420,8440,8420,79
|
|
20250402,125800,191991350,8420,8420,8420,8420,1
|
|
20250402,125700,191982930,8420,8420,8420,8420,0
|
|
20250402,125600,191982930,8420,8420,8420,8420,66
|
|
20250402,125500,191427210,8420,8420,8420,8420,0
|
|
20250402,125400,191427210,8420,8420,8420,8420,0
|
|
20250402,125300,191427210,8420,8420,8420,8420,0
|
|
20250402,125200,191427210,8420,8400,8420,8400,41
|
|
20250402,125100,191082670,8420,8420,8430,8410,9
|
|
20250402,125000,191006860,8420,8420,8420,8420,2
|
|
20250402,124900,190990020,8420,8420,8420,8410,12
|
|
20250402,124800,190889030,8420,8400,8430,8400,284
|
|
20250402,124700,188497380,8430,8390,8430,8390,95
|
|
20250402,124600,187700290,8430,8430,8430,8430,1
|
|
20250402,124500,187691860,8430,8430,8430,8430,0
|
|
20250402,124400,187691860,8430,8430,8430,8430,0
|
|
20250402,124300,187691860,8430,8430,8430,8430,0
|
|
20250402,124200,187691860,8430,8430,8430,8430,1
|
|
20250402,124100,187683430,8360,8360,8360,8360,0
|
|
20250402,124000,187683430,8360,8360,8360,8360,0
|
|
20250402,123900,187683430,8360,8360,8360,8360,0
|
|
20250402,123800,187683430,8360,8380,8380,8360,636
|
|
20250402,123700,182364830,8440,8440,8440,8440,0
|
|
20250402,123600,182364830,8440,8440,8440,8440,1
|
|
20250402,123500,182356390,8360,8440,8440,8360,2979
|
|
20250402,123400,157335400,8460,8460,8460,8460,0
|
|
20250402,123300,157335400,8460,8460,8460,8460,0
|
|
20250402,123200,157335400,8460,8460,8460,8460,1
|
|
20250402,123100,157326940,8440,8450,8450,8440,1273
|
|
20250402,123000,146570140,8480,8480,8480,8480,0
|
|
20250402,122900,146570140,8480,8480,8480,8480,0
|
|
20250402,122800,146570140,8480,8480,8480,8480,1
|
|
20250402,122700,146561660,8450,8490,8490,8450,587
|
|
20250402,122600,141595950,8460,8460,8460,8460,1
|
|
20250402,122500,141587490,8490,8490,8490,8490,0
|
|
20250402,122400,141587490,8490,8490,8490,8490,0
|
|
20250402,122300,141587490,8490,8490,8490,8490,0
|
|
20250402,122200,141587490,8490,8490,8490,8490,0
|
|
20250402,122100,141587490,8490,8490,8490,8490,0
|
|
20250402,122000,141587490,8490,8490,8490,8490,0
|
|
20250402,121900,141587490,8490,8490,8490,8490,0
|
|
20250402,121800,141587490,8490,8490,8490,8490,24
|
|
20250402,121700,141383730,8490,8490,8490,8490,1
|
|
20250402,121600,141375240,8460,8460,8460,8460,0
|
|
20250402,121500,141375240,8460,8460,8460,8460,7
|
|
20250402,121400,141316020,8490,8490,8490,8490,3
|
|
20250402,121300,141290550,8490,8490,8490,8490,0
|
|
20250402,121200,141290550,8490,8490,8490,8490,0
|
|
20250402,121100,141290550,8490,8490,8490,8490,0
|
|
20250402,121000,141290550,8490,8490,8490,8490,0
|
|
20250402,120900,141290550,8490,8490,8490,8490,0
|
|
20250402,120800,141290550,8490,8490,8490,8490,0
|
|
20250402,120700,141290550,8490,8470,8490,8470,16
|
|
20250402,120600,141155010,8470,8470,8470,8470,18
|
|
20250402,120500,141002550,8480,8480,8480,8480,0
|
|
20250402,120400,141002550,8480,8480,8480,8470,457
|
|
20250402,120300,137130690,8490,8490,8490,8490,63
|
|
20250402,120200,136595820,8500,8500,8500,8500,0
|
|
20250402,120100,136595820,8500,8500,8500,8500,0
|
|
20250402,120000,136595820,8500,8500,8500,8500,36
|
|
20250402,115900,136289820,8500,8500,8500,8500,0
|
|
20250402,115800,136289820,8500,8500,8500,8500,0
|
|
20250402,115700,136289820,8500,8500,8500,8500,0
|
|
20250402,115600,136289820,8500,8500,8500,8500,0
|
|
20250402,115500,136289820,8500,8500,8500,8500,0
|
|
20250402,115400,136289820,8500,8500,8500,8500,0
|
|
20250402,115300,136289820,8500,8500,8500,8500,1
|
|
20250402,115200,136281320,8490,8490,8490,8490,67
|
|
20250402,115100,135712490,8490,8490,8490,8490,0
|
|
20250402,115000,135712490,8490,8490,8490,8490,1
|
|
20250402,114900,135704000,8490,8490,8490,8490,0
|
|
20250402,114800,135704000,8490,8490,8490,8490,0
|
|
20250402,114700,135704000,8490,8490,8490,8490,0
|
|
20250402,114600,135704000,8490,8490,8490,8490,6
|
|
20250402,114500,135653060,8490,8490,8490,8490,0
|
|
20250402,114400,135653060,8490,8490,8490,8490,0
|
|
20250402,114300,135653060,8490,8490,8490,8490,0
|
|
20250402,114200,135653060,8490,8490,8490,8490,0
|
|
20250402,114100,135653060,8490,8490,8490,8490,10
|
|
20250402,114000,135568160,8490,8490,8490,8490,0
|
|
20250402,113900,135568160,8490,8490,8490,8490,0
|
|
20250402,113800,135568160,8490,8490,8490,8490,0
|
|
20250402,113700,135568160,8490,8490,8490,8490,0
|
|
20250402,113600,135568160,8490,8490,8490,8490,0
|
|
20250402,113500,135568160,8490,8490,8490,8490,0
|
|
20250402,113400,135568160,8490,8490,8490,8490,1
|
|
20250402,113300,135559670,8480,8480,8480,8480,0
|
|
20250402,113200,135559670,8480,8480,8480,8480,0
|
|
20250402,113100,135559670,8480,8490,8490,8480,6
|
|
20250402,113000,135508780,8490,8490,8490,8490,1
|
|
20250402,112900,135500290,8480,8500,8500,8480,830
|
|
20250402,112800,128461390,8500,8500,8500,8500,1
|
|
20250402,112700,128452890,8480,8500,8500,8480,231
|
|
20250402,112600,126493490,8500,8490,8500,8490,2
|
|
20250402,112500,126476500,8480,8490,8500,8480,106
|
|
20250402,112400,125575590,8500,8500,8500,8500,0
|
|
20250402,112300,125575590,8500,8490,8500,8490,3
|
|
20250402,112200,125550100,8480,8480,8480,8480,0
|
|
20250402,112100,125550100,8480,8480,8480,8480,0
|
|
20250402,112000,125550100,8480,8480,8480,8480,0
|
|
20250402,111900,125550100,8480,8490,8490,8470,28
|
|
20250402,111800,125312880,8470,8470,8470,8470,0
|
|
20250402,111700,125312880,8470,8470,8470,8470,176
|
|
20250402,111600,123822160,8470,8470,8470,8470,0
|
|
20250402,111500,123822160,8470,8470,8470,8470,200
|
|
20250402,111400,122128160,8470,8470,8470,8470,300
|
|
20250402,111300,119587160,8470,8470,8470,8470,0
|
|
20250402,111200,119587160,8470,8470,8470,8470,0
|
|
20250402,111100,119587160,8470,8470,8470,8470,0
|
|
20250402,111000,119587160,8470,8470,8470,8470,0
|
|
20250402,110900,119587160,8470,8470,8470,8470,0
|
|
20250402,110800,119587160,8470,8470,8470,8470,60
|
|
20250402,110700,119078960,8470,8470,8470,8470,0
|
|
20250402,110600,119078960,8470,8470,8470,8470,0
|
|
20250402,110500,119078960,8470,8470,8470,8470,0
|
|
20250402,110400,119078960,8470,8470,8470,8470,0
|
|
20250402,110300,119078960,8470,8470,8470,8470,0
|
|
20250402,110200,119078960,8470,8470,8470,8470,0
|
|
20250402,110100,119078960,8470,8470,8470,8470,0
|
|
20250402,110000,119078960,8470,8470,8470,8470,0
|
|
20250402,105900,119078960,8470,8470,8470,8470,0
|
|
20250402,105800,119078960,8470,8470,8470,8470,0
|
|
20250402,105700,119078960,8470,8470,8470,8470,0
|
|
20250402,105600,119078960,8470,8450,8470,8450,7
|
|
20250402,105500,119019690,8470,8470,8470,8470,1
|
|
20250402,105400,119011220,8490,8450,8490,8450,11
|
|
20250402,105300,118917870,8470,8470,8470,8470,0
|
|
20250402,105200,118917870,8470,8470,8470,8470,0
|
|
20250402,105100,118917870,8470,8470,8470,8470,0
|
|
20250402,105000,118917870,8470,8470,8470,8470,0
|
|
20250402,104900,118917870,8470,8470,8470,8470,0
|
|
20250402,104800,118917870,8470,8450,8490,8450,4
|
|
20250402,104700,118883970,8450,8450,8450,8450,0
|
|
20250402,104600,118883970,8450,8450,8450,8450,0
|
|
20250402,104500,118883970,8450,8450,8450,8450,0
|
|
20250402,104400,118883970,8450,8450,8450,8450,0
|
|
20250402,104300,118883970,8450,8450,8450,8450,0
|
|
20250402,104200,118883970,8450,8450,8450,8450,0
|
|
20250402,104100,118883970,8450,8450,8450,8450,2
|
|
20250402,104000,118867070,8440,8440,8440,8440,127
|
|
20250402,103900,117795190,8470,8460,8480,8460,7
|
|
20250402,103800,117735860,8480,8480,8480,8480,0
|
|
20250402,103700,117735860,8480,8480,8480,8480,0
|
|
20250402,103600,117735860,8480,8480,8480,8480,0
|
|
20250402,103500,117735860,8480,8480,8480,8480,0
|
|
20250402,103400,117735860,8480,8480,8480,8480,0
|
|
20250402,103300,117735860,8480,8450,8480,8450,101
|
|
20250402,103200,116882380,8480,8480,8480,8480,0
|
|
20250402,103100,116882380,8480,8480,8480,8480,0
|
|
20250402,103000,116882380,8480,8480,8480,8480,0
|
|
20250402,102900,116882380,8480,8480,8480,8480,0
|
|
20250402,102800,116882380,8480,8460,8480,8460,2
|
|
20250402,102700,116865440,8490,8490,8490,8450,5
|
|
20250402,102600,116823080,8450,8480,8490,8440,10
|
|
20250402,102500,116738420,8430,8430,8480,8430,35
|
|
20250402,102400,116442920,8440,8440,8440,8440,0
|
|
20250402,102300,116442920,8440,8440,8440,8440,0
|
|
20250402,102200,116442920,8440,8440,8440,8440,0
|
|
20250402,102100,116442920,8440,8430,8440,8430,2
|
|
20250402,102000,116426050,8440,8430,8440,8430,2
|
|
20250402,101900,116409180,8410,8420,8420,8410,202
|
|
20250402,101800,114710090,8450,8450,8450,8450,0
|
|
20250402,101700,114710090,8450,8450,8450,8450,0
|
|
20250402,101600,114710090,8450,8450,8450,8450,0
|
|
20250402,101500,114710090,8450,8450,8450,8450,0
|
|
20250402,101400,114710090,8450,8450,8450,8450,0
|
|
20250402,101300,114710090,8450,8450,8450,8450,0
|
|
20250402,101200,114710090,8450,8450,8450,8450,0
|
|
20250402,101100,114710090,8450,8450,8450,8450,0
|
|
20250402,101000,114710090,8450,8450,8450,8450,0
|
|
20250402,100900,114710090,8450,8430,8450,8430,2
|
|
20250402,100800,114693210,8450,8430,8450,8430,2
|
|
20250402,100700,114676330,8420,8420,8420,8420,1
|
|
20250402,100600,114667910,8450,8450,8450,8450,0
|
|
20250402,100500,114667910,8450,8450,8450,8450,0
|
|
20250402,100400,114667910,8450,8450,8450,8450,0
|
|
20250402,100300,114667910,8450,8440,8450,8430,1058
|
|
20250402,100200,105727840,8440,8440,8450,8440,101
|
|
20250402,100100,104874410,8450,8430,8450,8420,5
|
|
20250402,100000,104832240,8440,8440,8440,8440,0
|
|
20250402,095900,104832240,8440,8440,8440,8440,3
|
|
20250402,095800,104806920,8440,8440,8440,8440,0
|
|
20250402,095700,104806920,8440,8440,8440,8440,0
|
|
20250402,095600,104806920,8440,8440,8440,8440,7
|
|
20250402,095500,104747840,8440,8440,8450,8440,301
|
|
20250402,095400,102204410,8450,8450,8450,8450,0
|
|
20250402,095300,102204410,8450,8450,8450,8450,0
|
|
20250402,095200,102204410,8450,8440,8450,8440,13
|
|
20250402,095100,102094660,8420,8450,8450,8420,238
|
|
20250402,095000,100090580,8480,8480,8480,8480,0
|
|
20250402,094900,100090580,8480,8480,8490,8460,4
|
|
20250402,094800,100056670,8460,8470,8500,8440,8
|
|
20250402,094700,99988930,8500,8500,8500,8500,74
|
|
20250402,094600,99359930,8500,8500,8500,8480,4
|
|
20250402,094500,99325950,8470,8460,8500,8450,396
|
|
20250402,094400,95968000,8460,8440,8460,8440,1211
|
|
20250402,094300,85745770,8430,8420,8430,8420,559
|
|
20250402,094200,81038580,8430,8430,8430,8430,0
|
|
20250402,094100,81038580,8430,8430,8430,8430,1
|
|
20250402,094000,81030150,8410,8410,8410,8410,1
|
|
20250402,093900,81021740,8420,8420,8420,8420,0
|
|
20250402,093800,81021740,8420,8420,8420,8420,0
|
|
20250402,093700,81021740,8420,8410,8430,8410,408
|
|
20250402,093600,77583310,8390,8390,8390,8390,0
|
|
20250402,093500,77583310,8390,8390,8390,8390,0
|
|
20250402,093400,77583310,8390,8390,8390,8390,22
|
|
20250402,093300,77398730,8390,8390,8390,8390,0
|
|
20250402,093200,77398730,8390,8390,8390,8390,21
|
|
20250402,093100,77222540,8410,8410,8410,8410,0
|
|
20250402,093000,77222540,8410,8410,8410,8410,1
|
|
20250402,092900,77214130,8410,8340,8410,8340,318
|
|
20250402,092800,74548930,8350,8340,8350,8340,2
|
|
20250402,092700,74532240,8330,8330,8330,8330,63
|
|
20250402,092600,74007450,8370,8370,8370,8370,0
|
|
20250402,092500,74007450,8370,8350,8380,8350,61
|
|
20250402,092400,73496310,8380,8390,8390,8350,3
|
|
20250402,092300,73471190,8350,8380,8400,8350,14
|
|
20250402,092200,73354010,8400,8350,8400,8350,10
|
|
20250402,092100,73270340,8380,8380,8380,8350,4
|
|
20250402,092000,73236880,8400,8400,8400,8400,0
|
|
20250402,091900,73236880,8400,8400,8400,8400,1
|
|
20250402,091800,73228480,8340,8390,8390,8340,9
|
|
20250402,091700,73153040,8400,8400,8400,8400,0
|
|
20250402,091600,73153040,8400,8400,8400,8400,0
|
|
20250402,091500,73153040,8400,8400,8400,8400,2
|
|
20250402,091400,73136240,8330,8370,8370,8330,6
|
|
20250402,091300,73086140,8330,8360,8370,8300,775
|
|
20250402,091200,66647680,8310,8350,8370,8310,285
|
|
20250402,091100,64274220,8350,8350,8350,8350,0
|
|
20250402,091000,64274220,8350,8340,8390,8340,3
|
|
20250402,090900,64249140,8350,8400,8400,8340,1416
|
|
20250402,090800,52416410,8440,8440,8480,8400,1070
|
|
20250402,090700,43422610,8440,8450,8480,8440,90
|
|
20250402,090600,42662820,8440,8490,8490,8440,220
|
|
20250402,090500,40804550,8490,8450,8500,8410,1505
|
|
20250402,090400,28043560,8500,8470,8500,8430,567
|
|
20250402,090300,23234630,8470,8500,8500,8470,10
|
|
20250402,090200,23149900,8530,8500,8530,8470,1330
|
|
20250402,090100,11845580,8490,8380,8490,8380,1327
|
|
20250402,090000,618310,8350,8380,8380,8350,74
|