648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,194500,359973715,8380,8380,8380,8380,225
|
|
20250403,194400,359973715,8380,8380,8380,8380,0
|
|
20250403,194300,359973715,8380,8380,8380,8380,0
|
|
20250403,194200,359973715,8380,8380,8380,8380,0
|
|
20250403,194100,359973715,8380,8380,8380,8380,0
|
|
20250403,194000,359973715,8380,8380,8380,8380,0
|
|
20250403,193900,359973715,8380,8380,8380,8380,0
|
|
20250403,193800,359973715,8380,8380,8380,8380,0
|
|
20250403,193700,359973715,8380,8380,8380,8380,0
|
|
20250403,193600,359973715,8380,8380,8380,8380,0
|
|
20250403,193500,359973715,8380,8380,8380,8380,0
|
|
20250403,193400,359973715,8380,8380,8380,8380,0
|
|
20250403,193300,359973715,8380,8380,8380,8380,0
|
|
20250403,193200,359973715,8380,8380,8380,8380,0
|
|
20250403,193100,359973715,8380,8380,8380,8380,0
|
|
20250403,193000,359973715,8380,8380,8380,8380,0
|
|
20250403,192900,359973715,8380,8380,8380,8380,0
|
|
20250403,192800,359973715,8380,8380,8380,8380,0
|
|
20250403,192700,359973715,8380,8380,8380,8380,0
|
|
20250403,192600,359973715,8380,8380,8380,8380,0
|
|
20250403,192500,359973715,8380,8380,8380,8380,0
|
|
20250403,192400,359973715,8380,8380,8380,8380,0
|
|
20250403,192300,359973715,8380,8380,8380,8380,0
|
|
20250403,192200,359973715,8380,8380,8380,8380,0
|
|
20250403,192100,359973715,8380,8380,8380,8380,0
|
|
20250403,192000,359973715,8380,8380,8380,8380,0
|
|
20250403,191900,359973715,8380,8380,8380,8380,0
|
|
20250403,191800,359973715,8380,8380,8380,8380,0
|
|
20250403,191700,359973715,8380,8380,8380,8380,0
|
|
20250403,191600,359973715,8380,8380,8380,8380,0
|
|
20250403,191500,359973715,8380,8380,8380,8380,225
|
|
20250403,191400,359973715,8380,8380,8380,8380,0
|
|
20250403,191300,359973715,8380,8380,8380,8380,0
|
|
20250403,191200,359973715,8380,8380,8380,8380,0
|
|
20250403,191100,359973715,8380,8380,8380,8380,0
|
|
20250403,191000,359973715,8380,8380,8380,8380,0
|
|
20250403,190900,359973715,8380,8380,8380,8380,0
|
|
20250403,190800,359973715,8380,8380,8380,8380,0
|
|
20250403,190700,359973715,8380,8380,8380,8380,0
|
|
20250403,190600,359973715,8380,8380,8380,8380,0
|
|
20250403,190500,359973715,8380,8380,8380,8380,0
|
|
20250403,190400,359973715,8380,8380,8380,8380,0
|
|
20250403,190300,359973715,8380,8380,8380,8380,0
|
|
20250403,190200,359973715,8380,8380,8380,8380,0
|
|
20250403,190100,359973715,8380,8380,8380,8380,0
|
|
20250403,190000,359973715,8380,8380,8380,8380,0
|
|
20250403,185900,359973715,8380,8380,8380,8380,0
|
|
20250403,185800,359973715,8380,8380,8380,8380,0
|
|
20250403,185700,359973715,8380,8380,8380,8380,0
|
|
20250403,185600,359973715,8380,8380,8380,8380,0
|
|
20250403,185500,359973715,8380,8380,8380,8380,0
|
|
20250403,185400,359973715,8380,8380,8380,8380,0
|
|
20250403,185300,359973715,8380,8380,8380,8380,0
|
|
20250403,185200,359973715,8380,8380,8380,8380,0
|
|
20250403,185100,359973715,8380,8380,8380,8380,0
|
|
20250403,185000,359973715,8380,8380,8380,8380,0
|
|
20250403,184900,359973715,8380,8380,8380,8380,0
|
|
20250403,184800,359973715,8380,8380,8380,8380,0
|
|
20250403,184700,359973715,8380,8380,8380,8380,0
|
|
20250403,184600,359973715,8380,8380,8380,8380,0
|
|
20250403,184500,359973715,8380,8380,8380,8380,225
|
|
20250403,184400,359973715,8380,8380,8380,8380,0
|
|
20250403,184300,359973715,8380,8380,8380,8380,0
|
|
20250403,184200,359973715,8380,8380,8380,8380,0
|
|
20250403,184100,359973715,8380,8380,8380,8380,0
|
|
20250403,184000,359973715,8380,8380,8380,8380,0
|
|
20250403,183900,359973715,8380,8380,8380,8380,0
|
|
20250403,183800,359973715,8380,8380,8380,8380,0
|
|
20250403,183700,359973715,8380,8380,8380,8380,0
|
|
20250403,183600,359973715,8380,8380,8380,8380,0
|
|
20250403,183500,359973715,8380,8380,8380,8380,0
|
|
20250403,183400,359973715,8380,8380,8380,8380,0
|
|
20250403,183300,359973715,8380,8380,8380,8380,0
|
|
20250403,183200,359973715,8380,8380,8380,8380,0
|
|
20250403,183100,359973715,8380,8380,8380,8380,0
|
|
20250403,183000,359973715,8380,8380,8380,8380,0
|
|
20250403,182900,359973715,8380,8380,8380,8380,0
|
|
20250403,182800,359973715,8380,8380,8380,8380,0
|
|
20250403,182700,359973715,8380,8380,8380,8380,0
|
|
20250403,182600,359973715,8380,8380,8380,8380,0
|
|
20250403,182500,359973715,8380,8380,8380,8380,0
|
|
20250403,182400,359973715,8380,8380,8380,8380,0
|
|
20250403,182300,359973715,8380,8380,8380,8380,0
|
|
20250403,182200,359973715,8380,8380,8380,8380,0
|
|
20250403,182100,359973715,8380,8380,8380,8380,0
|
|
20250403,182000,359973715,8380,8380,8380,8380,0
|
|
20250403,181900,359973715,8380,8380,8380,8380,0
|
|
20250403,181800,359973715,8380,8380,8380,8380,0
|
|
20250403,181700,359973715,8380,8380,8380,8380,0
|
|
20250403,181600,359973715,8380,8380,8380,8380,0
|
|
20250403,181500,359973715,8380,8380,8380,8380,225
|
|
20250403,181400,359973715,8380,8380,8380,8380,0
|
|
20250403,181300,359973715,8380,8380,8380,8380,0
|
|
20250403,181200,359973715,8380,8380,8380,8380,0
|
|
20250403,181100,359973715,8380,8380,8380,8380,0
|
|
20250403,181000,359973715,8380,8380,8380,8380,0
|
|
20250403,180900,359973715,8380,8380,8380,8380,0
|
|
20250403,180800,359973715,8380,8380,8380,8380,0
|
|
20250403,180700,359973715,8380,8380,8380,8380,0
|
|
20250403,180600,359973715,8380,8380,8380,8380,0
|
|
20250403,180500,359973715,8380,8380,8380,8380,0
|
|
20250403,180400,359973715,8380,8380,8380,8380,0
|
|
20250403,180300,359973715,8380,8380,8380,8380,0
|
|
20250403,180200,359973715,8380,8380,8380,8380,0
|
|
20250403,180100,359973715,8380,8380,8380,8380,0
|
|
20250403,180000,359973715,8380,8380,8380,8380,0
|
|
20250403,175900,359973715,8380,8380,8380,8380,0
|
|
20250403,175800,359973715,8380,8380,8380,8380,0
|
|
20250403,175700,359973715,8380,8380,8380,8380,0
|
|
20250403,175600,359973715,8380,8380,8380,8380,0
|
|
20250403,175500,359973715,8380,8380,8380,8380,0
|
|
20250403,175400,359973715,8380,8380,8380,8380,0
|
|
20250403,175300,359973715,8380,8380,8380,8380,0
|
|
20250403,175200,359973715,8380,8380,8380,8380,0
|
|
20250403,175100,359973715,8380,8380,8380,8380,0
|
|
20250403,175000,359973715,8380,8380,8380,8380,0
|
|
20250403,174900,359973715,8380,8380,8380,8380,0
|
|
20250403,174800,359973715,8380,8380,8380,8380,0
|
|
20250403,174700,359973715,8380,8380,8380,8380,0
|
|
20250403,174600,359973715,8380,8380,8380,8380,0
|
|
20250403,174500,359973715,8380,8380,8380,8380,225
|
|
20250403,174400,359973715,8380,8380,8380,8380,0
|
|
20250403,174300,359973715,8380,8380,8380,8380,0
|
|
20250403,174200,359973715,8380,8380,8380,8380,0
|
|
20250403,174100,359973715,8380,8380,8380,8380,0
|
|
20250403,174000,359973715,8380,8380,8380,8380,0
|
|
20250403,173900,359973715,8380,8380,8380,8380,0
|
|
20250403,173800,359973715,8380,8380,8380,8380,0
|
|
20250403,173700,359973715,8380,8380,8380,8380,0
|
|
20250403,173600,359973715,8380,8380,8380,8380,0
|
|
20250403,173500,359973715,8380,8380,8380,8380,0
|
|
20250403,173400,359973715,8380,8380,8380,8380,0
|
|
20250403,173300,359973715,8380,8380,8380,8380,0
|
|
20250403,173200,359973715,8380,8380,8380,8380,0
|
|
20250403,173100,359973715,8380,8380,8380,8380,0
|
|
20250403,173000,359973715,8380,8380,8380,8380,0
|
|
20250403,172900,359973715,8380,8380,8380,8380,0
|
|
20250403,172800,359973715,8380,8380,8380,8380,0
|
|
20250403,172700,359973715,8380,8380,8380,8380,0
|
|
20250403,172600,359973715,8380,8380,8380,8380,0
|
|
20250403,172500,359973715,8380,8380,8380,8380,0
|
|
20250403,172400,359973715,8380,8380,8380,8380,0
|
|
20250403,172300,359973715,8380,8380,8380,8380,0
|
|
20250403,172200,359973715,8380,8380,8380,8380,0
|
|
20250403,172100,359973715,8380,8380,8380,8380,0
|
|
20250403,172000,359973715,8380,8380,8380,8380,0
|
|
20250403,171900,359973715,8380,8380,8380,8380,0
|
|
20250403,171800,359973715,8380,8380,8380,8380,0
|
|
20250403,171700,359973715,8380,8380,8380,8380,0
|
|
20250403,171600,359973715,8380,8380,8380,8380,0
|
|
20250403,171500,359973715,8380,8380,8380,8380,225
|
|
20250403,171400,359973715,8380,8380,8380,8380,0
|
|
20250403,171300,359973715,8380,8380,8380,8380,0
|
|
20250403,171200,359973715,8380,8380,8380,8380,0
|
|
20250403,171100,359973715,8380,8380,8380,8380,0
|
|
20250403,171000,359973715,8380,8380,8380,8380,0
|
|
20250403,170900,359973715,8380,8380,8380,8380,0
|
|
20250403,170800,359973715,8380,8380,8380,8380,0
|
|
20250403,170700,359973715,8380,8380,8380,8380,0
|
|
20250403,170600,359973715,8380,8380,8380,8380,0
|
|
20250403,170500,359973715,8380,8380,8380,8380,0
|
|
20250403,170400,359973715,8380,8380,8380,8380,0
|
|
20250403,170300,359973715,8380,8380,8380,8380,0
|
|
20250403,170200,359973715,8380,8380,8380,8380,0
|
|
20250403,170100,359973715,8380,8380,8380,8380,0
|
|
20250403,170000,359973715,8380,8380,8380,8380,0
|
|
20250403,165900,359973715,8380,8380,8380,8380,0
|
|
20250403,165800,359973715,8380,8380,8380,8380,0
|
|
20250403,165700,359973715,8380,8380,8380,8380,0
|
|
20250403,165600,359973715,8380,8380,8380,8380,0
|
|
20250403,165500,359973715,8380,8380,8380,8380,0
|
|
20250403,165400,359973715,8380,8380,8380,8380,0
|
|
20250403,165300,359973715,8380,8380,8380,8380,0
|
|
20250403,165200,359973715,8380,8380,8380,8380,0
|
|
20250403,165100,359973715,8380,8380,8380,8380,0
|
|
20250403,165000,359973715,8380,8380,8380,8380,0
|
|
20250403,164900,359973715,8380,8380,8380,8380,0
|
|
20250403,164800,359973715,8380,8380,8380,8380,0
|
|
20250403,164700,359973715,8380,8380,8380,8380,0
|
|
20250403,164600,359973715,8380,8380,8380,8380,0
|
|
20250403,164500,359973715,8380,8380,8380,8380,225
|
|
20250403,164400,359973715,8380,8380,8380,8380,0
|
|
20250403,164300,359973715,8380,8380,8380,8380,0
|
|
20250403,164200,359973715,8380,8380,8380,8380,0
|
|
20250403,164100,359973715,8380,8380,8380,8380,0
|
|
20250403,164000,359973715,8380,8380,8380,8380,0
|
|
20250403,163900,359973715,8380,8380,8380,8380,0
|
|
20250403,163800,359973715,8380,8380,8380,8380,0
|
|
20250403,163700,359973715,8380,8380,8380,8380,0
|
|
20250403,163600,359973715,8380,8380,8380,8380,0
|
|
20250403,163500,359973715,8380,8380,8380,8380,0
|
|
20250403,163400,359973715,8380,8380,8380,8380,0
|
|
20250403,163300,359973715,8380,8380,8380,8380,0
|
|
20250403,163200,359973715,8380,8380,8380,8380,0
|
|
20250403,163100,359973715,8380,8380,8380,8380,0
|
|
20250403,163000,359973715,8380,8380,8380,8380,0
|
|
20250403,162900,359973715,8380,8380,8380,8380,0
|
|
20250403,162800,359973715,8380,8380,8380,8380,0
|
|
20250403,162700,359973715,8380,8380,8380,8380,0
|
|
20250403,162600,359973715,8380,8380,8380,8380,0
|
|
20250403,162500,359973715,8380,8380,8380,8380,0
|
|
20250403,162400,359973715,8380,8380,8380,8380,0
|
|
20250403,162300,359973715,8380,8380,8380,8380,0
|
|
20250403,162200,359973715,8380,8380,8380,8380,0
|
|
20250403,162100,359973715,8380,8380,8380,8380,0
|
|
20250403,162000,359973715,8380,8380,8380,8380,0
|
|
20250403,161900,359973715,8380,8380,8380,8380,0
|
|
20250403,161800,359973715,8380,8380,8380,8380,0
|
|
20250403,161700,359973715,8380,8380,8380,8380,0
|
|
20250403,161600,359973715,8380,8380,8380,8380,0
|
|
20250403,161500,359973715,8380,8380,8380,8380,225
|
|
20250403,161400,359973715,8380,8380,8380,8380,0
|
|
20250403,161300,359973715,8380,8380,8380,8380,0
|
|
20250403,161200,359973715,8380,8380,8380,8380,0
|
|
20250403,161100,359973715,8380,8380,8380,8380,0
|
|
20250403,161000,359973715,8380,8380,8380,8380,0
|
|
20250403,160900,359973715,8380,8380,8380,8380,0
|
|
20250403,160800,359973715,8380,8380,8380,8380,0
|
|
20250403,160700,359973715,8380,8380,8380,8380,0
|
|
20250403,160600,359973715,8380,8380,8380,8380,0
|
|
20250403,160500,359973715,8380,8380,8380,8380,0
|
|
20250403,160400,359973715,8380,8380,8380,8380,0
|
|
20250403,160300,359973715,8380,8380,8380,8380,0
|
|
20250403,160200,359973715,8380,8380,8380,8380,0
|
|
20250403,160100,359973715,8380,8380,8380,8380,0
|
|
20250403,160000,359973715,8380,8380,8380,8380,0
|
|
20250403,155900,359973715,8380,8380,8380,8380,0
|
|
20250403,155800,359973715,8380,8380,8380,8380,0
|
|
20250403,155700,359973715,8380,8380,8380,8380,0
|
|
20250403,155600,359973715,8380,8380,8380,8380,0
|
|
20250403,155500,359973715,8380,8380,8380,8380,0
|
|
20250403,155400,359973715,8380,8380,8380,8380,0
|
|
20250403,155300,359973715,8380,8380,8380,8380,0
|
|
20250403,155200,359973715,8380,8380,8380,8380,0
|
|
20250403,155100,359973715,8380,8380,8380,8380,0
|
|
20250403,155000,359973715,8380,8380,8380,8380,0
|
|
20250403,154900,359973715,8380,8380,8380,8380,0
|
|
20250403,154800,359973715,8380,8380,8380,8380,0
|
|
20250403,154700,359973715,8380,8380,8380,8380,0
|
|
20250403,154600,359973715,8380,8380,8380,8380,0
|
|
20250403,154500,359973715,8380,8380,8380,8380,225
|
|
20250403,154400,359973715,8380,8380,8380,8380,0
|
|
20250403,154300,359973715,8380,8380,8380,8380,0
|
|
20250403,154200,359973715,8380,8380,8380,8380,0
|
|
20250403,154100,359973715,8380,8380,8380,8380,0
|
|
20250403,154000,359973715,8380,8380,8380,8380,0
|
|
20250403,153900,359973715,8380,8380,8380,8380,0
|
|
20250403,153800,359973715,8380,8380,8380,8380,0
|
|
20250403,153700,359973715,8380,8380,8380,8380,0
|
|
20250403,153600,359973715,8380,8380,8380,8380,0
|
|
20250403,153500,359973715,8380,8380,8380,8380,0
|
|
20250403,153400,359973715,8380,8380,8380,8380,0
|
|
20250403,153300,359973715,8380,8380,8380,8380,0
|
|
20250403,153200,359973715,8380,8380,8380,8380,0
|
|
20250403,153100,359973715,8380,8380,8380,8380,0
|
|
20250403,153000,359973715,8380,8380,8380,8380,225
|
|
20250403,152900,358088215,8380,8380,8380,8380,0
|
|
20250403,152800,358088215,8380,8380,8380,8380,0
|
|
20250403,152700,358088215,8380,8380,8380,8380,0
|
|
20250403,152600,358088215,8380,8380,8380,8380,0
|
|
20250403,152500,358088215,8380,8380,8380,8380,0
|
|
20250403,152400,358088215,8380,8380,8380,8380,0
|
|
20250403,152300,358088215,8380,8380,8380,8380,0
|
|
20250403,152200,358088215,8380,8380,8380,8380,0
|
|
20250403,152100,358088215,8380,8380,8380,8380,0
|
|
20250403,152000,358088215,8380,8380,8380,8380,0
|
|
20250403,151900,358088215,8380,8380,8380,8380,0
|
|
20250403,151800,358088215,8380,8380,8380,8380,0
|
|
20250403,151700,358088215,8380,8370,8380,8370,2000
|
|
20250403,151600,341328725,8340,8350,8350,8340,55
|
|
20250403,151500,340869575,8370,8370,8370,8370,0
|
|
20250403,151400,340869575,8370,8370,8370,8370,1
|
|
20250403,151300,340861205,8350,8380,8380,8350,69
|
|
20250403,151200,340284965,8380,8380,8380,8380,121
|
|
20250403,151100,339270985,8360,8380,8380,8360,11
|
|
20250403,151000,339179005,8360,8360,8360,8360,0
|
|
20250403,150900,339179005,8360,8360,8360,8360,0
|
|
20250403,150800,339179005,8360,8360,8370,8360,608
|
|
20250403,150700,334096115,8370,8370,8370,8370,6
|
|
20250403,150600,334045895,8370,8370,8370,8370,0
|
|
20250403,150500,334045895,8370,8370,8370,8370,0
|
|
20250403,150400,334045895,8370,8370,8370,8370,0
|
|
20250403,150300,334045895,8370,8370,8370,8370,100
|
|
20250403,150200,333208895,8370,8370,8370,8370,0
|
|
20250403,150100,333208895,8370,8370,8370,8370,76
|
|
20250403,150000,332572775,8370,8370,8370,8370,14
|
|
20250403,145900,332455595,8370,8365,8370,8365,37
|
|
20250403,145800,332146040,8365,8365,8365,8365,39
|
|
20250403,145700,331819805,8365,8365,8365,8365,9
|
|
20250403,145600,331744520,8360,8360,8360,8360,0
|
|
20250403,145500,331744520,8360,8360,8360,8360,0
|
|
20250403,145400,331744520,8360,8360,8360,8360,0
|
|
20250403,145300,331744520,8360,8360,8360,8360,0
|
|
20250403,145200,331744520,8360,8360,8360,8360,3
|
|
20250403,145100,331719440,8370,8370,8370,8370,0
|
|
20250403,145000,331719440,8370,8380,8380,8360,3
|
|
20250403,144900,331694330,8360,8360,8360,8360,118
|
|
20250403,144800,330707850,8360,8360,8360,8360,201
|
|
20250403,144700,329027490,8380,8370,8380,8370,2
|
|
20250403,144600,329010740,8380,8370,8380,8370,123
|
|
20250403,144500,327981220,8380,8380,8380,8380,0
|
|
20250403,144400,327981220,8380,8380,8380,8380,0
|
|
20250403,144300,327981220,8380,8380,8380,8380,1
|
|
20250403,144200,327972840,8390,8390,8390,8390,0
|
|
20250403,144100,327972840,8390,8370,8390,8370,55
|
|
20250403,144000,327511580,8380,8360,8390,8360,205
|
|
20250403,143900,325797680,8350,8350,8350,8350,81
|
|
20250403,143800,325121330,8350,8350,8350,8350,1
|
|
20250403,143700,325112980,8340,8340,8340,8340,0
|
|
20250403,143600,325112980,8340,8340,8340,8340,716
|
|
20250403,143500,319141540,8340,8330,8340,8330,378
|
|
20250403,143400,315990000,8340,8340,8340,8340,0
|
|
20250403,143300,315990000,8340,8340,8340,8340,5
|
|
20250403,143200,315948300,8350,8330,8350,8330,2
|
|
20250403,143100,315931620,8350,8350,8350,8350,0
|
|
20250403,143000,315931620,8350,8350,8350,8340,63
|
|
20250403,142900,315405590,8340,8330,8340,8330,3427
|
|
20250403,142800,286856320,8330,8330,8330,8330,5
|
|
20250403,142700,286814670,8330,8330,8330,8330,45
|
|
20250403,142600,286439820,8330,8330,8330,8330,0
|
|
20250403,142500,286439820,8330,8330,8330,8330,0
|
|
20250403,142400,286439820,8330,8330,8330,8330,0
|
|
20250403,142300,286439820,8330,8330,8330,8330,0
|
|
20250403,142200,286439820,8330,8320,8330,8320,801
|
|
20250403,142100,279775490,8330,8330,8330,8330,10
|
|
20250403,142000,279692190,8340,8340,8340,8340,0
|
|
20250403,141900,279692190,8340,8340,8340,8340,0
|
|
20250403,141800,279692190,8340,8340,8340,8340,0
|
|
20250403,141700,279692190,8340,8340,8340,8340,0
|
|
20250403,141600,279692190,8340,8340,8340,8340,0
|
|
20250403,141500,279692190,8340,8340,8340,8340,1
|
|
20250403,141400,279683850,8300,8300,8300,8300,0
|
|
20250403,141300,279683850,8300,8300,8300,8300,50
|
|
20250403,141200,279268850,8340,8340,8340,8340,1
|
|
20250403,141100,279260510,8300,8300,8300,8300,0
|
|
20250403,141000,279260510,8300,8300,8300,8300,0
|
|
20250403,140900,279260510,8300,8355,8355,8300,5192
|
|
20250403,140800,236107170,8355,8355,8355,8355,136
|
|
20250403,140700,234970890,8360,8360,8360,8360,0
|
|
20250403,140600,234970890,8360,8360,8360,8360,0
|
|
20250403,140500,234970890,8360,8360,8360,8360,0
|
|
20250403,140400,234970890,8360,8360,8360,8360,0
|
|
20250403,140300,234970890,8360,8360,8360,8360,0
|
|
20250403,140200,234970890,8360,8360,8360,8360,100
|
|
20250403,140100,234134890,8360,8360,8360,8360,0
|
|
20250403,140000,234134890,8360,8360,8360,8360,0
|
|
20250403,135900,234134890,8360,8360,8360,8360,0
|
|
20250403,135800,234134890,8360,8360,8360,8360,1
|
|
20250403,135700,234126530,8350,8350,8350,8350,0
|
|
20250403,135600,234126530,8350,8380,8380,8350,402
|
|
20250403,135500,230768800,8360,8380,8380,8360,201
|
|
20250403,135400,229088420,8370,8370,8370,8370,314
|
|
20250403,135300,226460240,8380,8380,8380,8380,0
|
|
20250403,135200,226460240,8380,8380,8380,8380,0
|
|
20250403,135100,226460240,8380,8380,8380,8380,0
|
|
20250403,135000,226460240,8380,8380,8380,8380,0
|
|
20250403,134900,226460240,8380,8380,8380,8380,0
|
|
20250403,134800,226460240,8380,8380,8380,8380,1
|
|
20250403,134700,226451860,8370,8370,8370,8370,0
|
|
20250403,134600,226451860,8370,8370,8370,8370,0
|
|
20250403,134500,226451860,8370,8370,8370,8370,173
|
|
20250403,134400,225003850,8370,8370,8370,8370,0
|
|
20250403,134300,225003850,8370,8370,8370,8370,1
|
|
20250403,134200,224995480,8360,8360,8360,8360,1
|
|
20250403,134100,224987120,8370,8370,8370,8370,0
|
|
20250403,134000,224987120,8370,8370,8370,8370,0
|
|
20250403,133900,224987120,8370,8370,8370,8370,0
|
|
20250403,133800,224987120,8370,8370,8370,8370,0
|
|
20250403,133700,224987120,8370,8370,8370,8370,0
|
|
20250403,133600,224987120,8370,8370,8370,8370,0
|
|
20250403,133500,224987120,8370,8370,8370,8370,31
|
|
20250403,133400,224727650,8370,8370,8370,8370,0
|
|
20250403,133300,224727650,8370,8370,8370,8370,0
|
|
20250403,133200,224727650,8370,8370,8370,8370,0
|
|
20250403,133100,224727650,8370,8370,8370,8370,1
|
|
20250403,133000,224719280,8360,8360,8360,8360,3
|
|
20250403,132900,224694200,8360,8360,8360,8360,100
|
|
20250403,132800,223858200,8360,8360,8360,8360,0
|
|
20250403,132700,223858200,8360,8360,8360,8360,10
|
|
20250403,132600,223774600,8360,8360,8360,8360,0
|
|
20250403,132500,223774600,8360,8360,8360,8360,1
|
|
20250403,132400,223766240,8350,8350,8350,8350,0
|
|
20250403,132300,223766240,8350,8350,8350,8350,0
|
|
20250403,132200,223766240,8350,8350,8350,8350,0
|
|
20250403,132100,223766240,8350,8350,8350,8350,0
|
|
20250403,132000,223766240,8350,8350,8350,8350,0
|
|
20250403,131900,223766240,8350,8350,8350,8350,54
|
|
20250403,131800,223315340,8350,8350,8350,8350,0
|
|
20250403,131700,223315340,8350,8350,8350,8350,0
|
|
20250403,131600,223315340,8350,8350,8350,8350,0
|
|
20250403,131500,223315340,8350,8350,8350,8350,0
|
|
20250403,131400,223315340,8350,8350,8350,8350,0
|
|
20250403,131300,223315340,8350,8350,8350,8350,0
|
|
20250403,131200,223315340,8350,8350,8350,8350,0
|
|
20250403,131100,223315340,8350,8350,8350,8350,0
|
|
20250403,131000,223315340,8350,8350,8350,8350,0
|
|
20250403,130900,223315340,8350,8350,8350,8350,0
|
|
20250403,130800,223315340,8350,8350,8350,8350,0
|
|
20250403,130700,223315340,8350,8350,8350,8350,0
|
|
20250403,130600,223315340,8350,8350,8350,8350,0
|
|
20250403,130500,223315340,8350,8350,8350,8350,0
|
|
20250403,130400,223315340,8350,8350,8350,8350,0
|
|
20250403,130300,223315340,8350,8350,8350,8350,0
|
|
20250403,130200,223315340,8350,8350,8350,8350,0
|
|
20250403,130100,223315340,8350,8350,8350,8350,0
|
|
20250403,130000,223315340,8350,8330,8350,8330,381
|
|
20250403,125900,220141590,8330,8330,8330,8330,0
|
|
20250403,125800,220141590,8330,8330,8330,8330,0
|
|
20250403,125700,220141590,8330,8330,8330,8330,0
|
|
20250403,125600,220141590,8330,8330,8330,8330,0
|
|
20250403,125500,220141590,8330,8330,8330,8330,0
|
|
20250403,125400,220141590,8330,8330,8330,8330,182
|
|
20250403,125300,218625530,8340,8340,8340,8340,365
|
|
20250403,125200,215581430,8370,8370,8370,8370,0
|
|
20250403,125100,215581430,8370,8370,8370,8370,0
|
|
20250403,125000,215581430,8370,8370,8370,8370,0
|
|
20250403,124900,215581430,8370,8370,8370,8370,0
|
|
20250403,124800,215581430,8370,8370,8370,8370,0
|
|
20250403,124700,215581430,8370,8370,8370,8370,0
|
|
20250403,124600,215581430,8370,8370,8370,8370,0
|
|
20250403,124500,215581430,8370,8370,8370,8370,0
|
|
20250403,124400,215581430,8370,8370,8370,8370,1
|
|
20250403,124300,215573060,8340,8340,8340,8340,0
|
|
20250403,124200,215573060,8340,8340,8340,8340,10
|
|
20250403,124100,215489660,8350,8360,8360,8350,299
|
|
20250403,124000,212992410,8370,8370,8370,8370,0
|
|
20250403,123900,212992410,8370,8370,8370,8370,0
|
|
20250403,123800,212992410,8370,8370,8370,8370,0
|
|
20250403,123700,212992410,8370,8370,8370,8370,0
|
|
20250403,123600,212992410,8370,8360,8370,8360,201
|
|
20250403,123500,211312040,8360,8360,8360,8360,500
|
|
20250403,123400,207132040,8370,8370,8370,8370,0
|
|
20250403,123300,207132040,8370,8370,8370,8370,1
|
|
20250403,123200,207123670,8360,8360,8360,8360,0
|
|
20250403,123100,207123670,8360,8360,8360,8360,0
|
|
20250403,123000,207123670,8360,8360,8360,8360,12
|
|
20250403,122900,207023350,8400,8400,8400,8400,0
|
|
20250403,122800,207023350,8400,8400,8400,8400,0
|
|
20250403,122700,207023350,8400,8370,8400,8370,101
|
|
20250403,122600,206176960,8400,8400,8400,8400,0
|
|
20250403,122500,206176960,8400,8370,8420,8370,901
|
|
20250403,122400,198597200,8360,8360,8360,8360,400
|
|
20250403,122300,195253200,8390,8390,8390,8390,0
|
|
20250403,122200,195253200,8390,8390,8390,8390,0
|
|
20250403,122100,195253200,8390,8380,8400,8380,278
|
|
20250403,122000,192921290,8360,8360,8360,8360,170
|
|
20250403,121900,191500090,8360,8360,8360,8360,0
|
|
20250403,121800,191500090,8360,8360,8360,8360,150
|
|
20250403,121700,190246090,8390,8390,8390,8390,1
|
|
20250403,121600,190237700,8360,8360,8360,8360,0
|
|
20250403,121500,190237700,8360,8360,8360,8360,60
|
|
20250403,121400,189736100,8390,8390,8390,8360,22
|
|
20250403,121300,189552120,8360,8370,8370,8360,210
|
|
20250403,121200,187796420,8380,8380,8380,8380,10
|
|
20250403,121100,187712620,8380,8380,8380,8380,0
|
|
20250403,121000,187712620,8380,8380,8380,8380,0
|
|
20250403,120900,187712620,8380,8380,8380,8380,10
|
|
20250403,120800,187628820,8380,8380,8380,8380,0
|
|
20250403,120700,187628820,8380,8380,8380,8380,26
|
|
20250403,120600,187410940,8380,8380,8380,8380,0
|
|
20250403,120500,187410940,8380,8380,8390,8380,89
|
|
20250403,120400,186664670,8380,8380,8380,8380,0
|
|
20250403,120300,186664670,8380,8380,8380,8380,0
|
|
20250403,120200,186664670,8380,8380,8380,8380,0
|
|
20250403,120100,186664670,8380,8380,8380,8370,181
|
|
20250403,120000,185147900,8360,8360,8360,8360,6
|
|
20250403,115900,185097740,8360,8360,8360,8360,0
|
|
20250403,115800,185097740,8360,8360,8360,8360,149
|
|
20250403,115700,183852100,8390,8390,8390,8390,0
|
|
20250403,115600,183852100,8390,8390,8390,8390,0
|
|
20250403,115500,183852100,8390,8380,8390,8380,11
|
|
20250403,115400,183759910,8390,8390,8390,8390,0
|
|
20250403,115300,183759910,8390,8380,8390,8380,111
|
|
20250403,115200,182829720,8380,8380,8380,8380,0
|
|
20250403,115100,182829720,8380,8380,8380,8380,0
|
|
20250403,115000,182829720,8380,8380,8380,8380,110
|
|
20250403,114900,181907920,8380,8380,8380,8380,0
|
|
20250403,114800,181907920,8380,8380,8380,8380,0
|
|
20250403,114700,181907920,8380,8380,8380,8380,0
|
|
20250403,114600,181907920,8380,8380,8380,8370,13
|
|
20250403,114500,181799090,8370,8370,8370,8370,3
|
|
20250403,114400,181773980,8390,8390,8390,8390,0
|
|
20250403,114300,181773980,8390,8390,8390,8390,0
|
|
20250403,114200,181773980,8390,8390,8390,8390,0
|
|
20250403,114100,181773980,8390,8390,8390,8390,0
|
|
20250403,114000,181773980,8390,8390,8390,8390,0
|
|
20250403,113900,181773980,8390,8390,8390,8390,0
|
|
20250403,113800,181773980,8390,8390,8390,8390,0
|
|
20250403,113700,181773980,8390,8390,8390,8390,0
|
|
20250403,113600,181773980,8390,8390,8390,8390,0
|
|
20250403,113500,181773980,8390,8390,8390,8390,0
|
|
20250403,113400,181773980,8390,8390,8390,8390,0
|
|
20250403,113300,181773980,8390,8390,8390,8390,1
|
|
20250403,113200,181765590,8390,8370,8390,8370,269
|
|
20250403,113100,179510500,8380,8380,8380,8380,0
|
|
20250403,113000,179510500,8380,8370,8380,8370,72
|
|
20250403,112900,178907760,8380,8380,8380,8380,0
|
|
20250403,112800,178907760,8380,8380,8380,8380,0
|
|
20250403,112700,178907760,8380,8380,8380,8380,0
|
|
20250403,112600,178907760,8380,8380,8380,8380,0
|
|
20250403,112500,178907760,8380,8380,8380,8380,0
|
|
20250403,112400,178907760,8380,8380,8380,8380,0
|
|
20250403,112300,178907760,8380,8380,8380,8380,0
|
|
20250403,112200,178907760,8380,8380,8380,8380,0
|
|
20250403,112100,178907760,8380,8380,8380,8380,0
|
|
20250403,112000,178907760,8380,8380,8380,8380,0
|
|
20250403,111900,178907760,8380,8370,8380,8370,227
|
|
20250403,111800,177007510,8350,8350,8350,8350,9
|
|
20250403,111700,176932360,8380,8380,8380,8380,0
|
|
20250403,111600,176932360,8380,8380,8380,8380,1
|
|
20250403,111500,176923980,8380,8370,8380,8370,93
|
|
20250403,111400,176144940,8380,8380,8380,8380,0
|
|
20250403,111300,176144940,8380,8370,8380,8370,51
|
|
20250403,111200,175717570,8380,8380,8380,8380,0
|
|
20250403,111100,175717570,8380,8380,8380,8380,0
|
|
20250403,111000,175717570,8380,8370,8380,8370,2
|
|
20250403,110900,175700820,8380,8370,8380,8370,2
|
|
20250403,110800,175684070,8380,8370,8380,8370,3
|
|
20250403,110700,175658940,8380,8380,8380,8380,0
|
|
20250403,110600,175658940,8380,8380,8380,8380,0
|
|
20250403,110500,175658940,8380,8370,8380,8370,3
|
|
20250403,110400,175633810,8370,8370,8370,8370,1
|
|
20250403,110300,175625440,8360,8360,8360,8360,0
|
|
20250403,110200,175625440,8360,8360,8360,8360,0
|
|
20250403,110100,175625440,8360,8340,8360,8340,4
|
|
20250403,110000,175592030,8360,8360,8360,8360,0
|
|
20250403,105900,175592030,8360,8360,8360,8360,0
|
|
20250403,105800,175592030,8360,8360,8360,8360,0
|
|
20250403,105700,175592030,8360,8360,8360,8360,0
|
|
20250403,105600,175592030,8360,8340,8360,8340,2
|
|
20250403,105500,175575330,8380,8340,8380,8340,860
|
|
20250403,105400,168375430,8320,8320,8320,8320,116
|
|
20250403,105300,167410310,8310,8310,8310,8310,0
|
|
20250403,105200,167410310,8310,8310,8310,8310,0
|
|
20250403,105100,167410310,8310,8310,8310,8310,39
|
|
20250403,105000,167086220,8320,8320,8320,8320,0
|
|
20250403,104900,167086220,8320,8320,8320,8320,3
|
|
20250403,104800,167061260,8320,8320,8320,8320,0
|
|
20250403,104700,167061260,8320,8320,8320,8320,0
|
|
20250403,104600,167061260,8320,8320,8320,8320,0
|
|
20250403,104500,167061260,8320,8320,8320,8320,0
|
|
20250403,104400,167061260,8320,8320,8320,8320,0
|
|
20250403,104300,167061260,8320,8320,8320,8320,0
|
|
20250403,104200,167061260,8320,8290,8320,8280,68
|
|
20250403,104100,166497590,8290,8290,8290,8290,4
|
|
20250403,104000,166464430,8330,8330,8330,8330,0
|
|
20250403,103900,166464430,8330,8300,8330,8290,122
|
|
20250403,103800,165452870,8330,8300,8330,8300,21
|
|
20250403,103700,165278540,8290,8290,8290,8290,15
|
|
20250403,103600,165154190,8300,8290,8300,8290,205
|
|
20250403,103500,163452870,8360,8360,8360,8360,0
|
|
20250403,103400,163452870,8360,8360,8360,8360,0
|
|
20250403,103300,163452870,8360,8360,8360,8360,0
|
|
20250403,103200,163452870,8360,8360,8360,8360,0
|
|
20250403,103100,163452870,8360,8360,8360,8360,1
|
|
20250403,103000,163444510,8350,8290,8380,8290,1191
|
|
20250403,102900,153484780,8290,8280,8290,8280,104
|
|
20250403,102800,152622670,8310,8290,8320,8270,496
|
|
20250403,102700,148514500,8330,8330,8330,8330,0
|
|
20250403,102600,148514500,8330,8330,8330,8330,0
|
|
20250403,102500,148514500,8330,8320,8330,8300,355
|
|
20250403,102400,145563810,8350,8350,8350,8350,0
|
|
20250403,102300,145563810,8350,8350,8350,8350,0
|
|
20250403,102200,145563810,8350,8350,8350,8350,1
|
|
20250403,102100,145555460,8360,8360,8360,8360,0
|
|
20250403,102000,145555460,8360,8330,8360,8330,188
|
|
20250403,101900,143988260,8340,8360,8360,8340,102
|
|
20250403,101800,143135580,8360,8360,8360,8360,1
|
|
20250403,101700,143127220,8350,8360,8360,8350,21
|
|
20250403,101600,142951760,8360,8400,8400,8360,95
|
|
20250403,101500,142154490,8330,8340,8400,8320,291
|
|
20250403,101400,139714420,8400,8290,8410,8290,1076
|
|
20250403,101300,130722720,8330,8290,8330,8290,3
|
|
20250403,101200,130697770,8280,8280,8280,8280,2
|
|
20250403,101100,130681210,8310,8310,8310,8310,0
|
|
20250403,101000,130681210,8310,8280,8330,8280,12
|
|
20250403,100900,130581570,8310,8290,8310,8280,24
|
|
20250403,100800,130382460,8280,8280,8280,8280,1
|
|
20250403,100700,130374180,8280,8280,8280,8280,0
|
|
20250403,100600,130374180,8280,8270,8280,8270,2
|
|
20250403,100500,130357630,8260,8270,8270,8260,278
|
|
20250403,100400,128060570,8270,8270,8270,8270,28
|
|
20250403,100300,127829010,8270,8270,8270,8270,0
|
|
20250403,100200,127829010,8270,8270,8270,8270,0
|
|
20250403,100100,127829010,8270,8280,8280,8270,32
|
|
20250403,100000,127564340,8280,8270,8280,8270,8
|
|
20250403,095900,127498170,8270,8260,8270,8260,10
|
|
20250403,095800,127415520,8260,8280,8280,8260,6
|
|
20250403,095700,127365900,8310,8290,8310,8260,21
|
|
20250403,095600,127191790,8310,8260,8310,8260,522
|
|
20250403,095500,122868830,8300,8300,8300,8260,4
|
|
20250403,095400,122835710,8260,8260,8260,8260,1
|
|
20250403,095300,122827450,8250,8300,8300,8250,6
|
|
20250403,095200,122777700,8300,8300,8300,8300,0
|
|
20250403,095100,122777700,8300,8300,8300,8300,0
|
|
20250403,095000,122777700,8300,8300,8300,8300,0
|
|
20250403,094900,122777700,8300,8300,8300,8300,0
|
|
20250403,094800,122777700,8300,8300,8300,8300,0
|
|
20250403,094700,122777700,8300,8300,8300,8300,0
|
|
20250403,094600,122777700,8300,8300,8300,8300,0
|
|
20250403,094500,122777700,8300,8300,8300,8300,5
|
|
20250403,094400,122736200,8240,8300,8300,8240,3000
|
|
20250403,094300,97961140,8330,8330,8340,8330,8
|
|
20250403,094200,97894470,8310,8310,8310,8310,0
|
|
20250403,094100,97894470,8310,8310,8310,8310,0
|
|
20250403,094000,97894470,8310,8310,8310,8310,19
|
|
20250403,093900,97736580,8310,8270,8310,8270,2014
|
|
20250403,093800,81020670,8280,8270,8280,8270,85
|
|
20250403,093700,80317710,8240,8240,8240,8240,0
|
|
20250403,093600,80317710,8240,8240,8240,8240,0
|
|
20250403,093500,80317710,8240,8240,8240,8240,0
|
|
20250403,093400,80317710,8240,8270,8270,8240,611
|
|
20250403,093300,75276620,8310,8310,8310,8310,0
|
|
20250403,093200,75276620,8310,8280,8310,8230,1623
|
|
20250403,093100,61877530,8280,8280,8280,8280,2
|
|
20250403,093000,61860970,8280,8300,8300,8270,630
|
|
20250403,092900,56649030,8330,8330,8330,8330,0
|
|
20250403,092800,56649030,8330,8330,8330,8330,0
|
|
20250403,092700,56649030,8330,8330,8330,8330,0
|
|
20250403,092600,56649030,8330,8280,8330,8280,406
|
|
20250403,092500,53287210,8320,8310,8350,8310,21
|
|
20250403,092400,53112010,8280,8280,8280,8280,9
|
|
20250403,092300,53037490,8290,8290,8290,8290,0
|
|
20250403,092200,53037490,8290,8300,8300,8290,1154
|
|
20250403,092100,43468690,8310,8340,8340,8310,403
|
|
20250403,092000,40114660,8350,8360,8370,8320,39
|
|
20250403,091900,39789260,8320,8300,8370,8300,736
|
|
20250403,091800,33633620,8290,8290,8290,8290,50
|
|
20250403,091700,33219120,8330,8330,8330,8330,0
|
|
20250403,091600,33219120,8330,8330,8330,8330,0
|
|
20250403,091500,33219120,8330,8340,8340,8290,1006
|
|
20250403,091400,24838590,8350,8350,8350,8350,12
|
|
20250403,091300,24738390,8380,8360,8380,8360,2
|
|
20250403,091200,24721650,8360,8360,8360,8360,172
|
|
20250403,091100,23283730,8360,8360,8360,8360,66
|
|
20250403,091000,22731970,8360,8360,8360,8350,101
|
|
20250403,090900,21887910,8360,8360,8360,8360,0
|
|
20250403,090800,21887910,8360,8360,8360,8360,1
|
|
20250403,090700,21879550,8340,8340,8340,8340,0
|
|
20250403,090600,21879550,8340,8350,8350,8340,450
|
|
20250403,090500,18124050,8370,8370,8370,8370,69
|
|
20250403,090400,17546520,8370,8330,8370,8330,331
|
|
20250403,090300,14788040,8330,8320,8330,8320,524
|
|
20250403,090200,10425570,8320,8320,8320,8320,3
|
|
20250403,090100,10400610,8230,8230,8230,8230,189
|
|
20250403,090000,8845140,8340,8340,8340,8250,1065
|