648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,194500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,194400,1398259470,8080,8080,8080,8080,0
|
|
20250404,194300,1398259470,8080,8080,8080,8080,0
|
|
20250404,194200,1398259470,8080,8080,8080,8080,0
|
|
20250404,194100,1398259470,8080,8080,8080,8080,0
|
|
20250404,194000,1398259470,8080,8080,8080,8080,0
|
|
20250404,193900,1398259470,8080,8080,8080,8080,0
|
|
20250404,193800,1398259470,8080,8080,8080,8080,0
|
|
20250404,193700,1398259470,8080,8080,8080,8080,0
|
|
20250404,193600,1398259470,8080,8080,8080,8080,0
|
|
20250404,193500,1398259470,8080,8080,8080,8080,0
|
|
20250404,193400,1398259470,8080,8080,8080,8080,0
|
|
20250404,193300,1398259470,8080,8080,8080,8080,0
|
|
20250404,193200,1398259470,8080,8080,8080,8080,0
|
|
20250404,193100,1398259470,8080,8080,8080,8080,0
|
|
20250404,193000,1398259470,8080,8080,8080,8080,0
|
|
20250404,192900,1398259470,8080,8080,8080,8080,0
|
|
20250404,192800,1398259470,8080,8080,8080,8080,0
|
|
20250404,192700,1398259470,8080,8080,8080,8080,0
|
|
20250404,192600,1398259470,8080,8080,8080,8080,0
|
|
20250404,192500,1398259470,8080,8080,8080,8080,0
|
|
20250404,192400,1398259470,8080,8080,8080,8080,0
|
|
20250404,192300,1398259470,8080,8080,8080,8080,0
|
|
20250404,192200,1398259470,8080,8080,8080,8080,0
|
|
20250404,192100,1398259470,8080,8080,8080,8080,0
|
|
20250404,192000,1398259470,8080,8080,8080,8080,0
|
|
20250404,191900,1398259470,8080,8080,8080,8080,0
|
|
20250404,191800,1398259470,8080,8080,8080,8080,0
|
|
20250404,191700,1398259470,8080,8080,8080,8080,0
|
|
20250404,191600,1398259470,8080,8080,8080,8080,0
|
|
20250404,191500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,191400,1398259470,8080,8080,8080,8080,0
|
|
20250404,191300,1398259470,8080,8080,8080,8080,0
|
|
20250404,191200,1398259470,8080,8080,8080,8080,0
|
|
20250404,191100,1398259470,8080,8080,8080,8080,0
|
|
20250404,191000,1398259470,8080,8080,8080,8080,0
|
|
20250404,190900,1398259470,8080,8080,8080,8080,0
|
|
20250404,190800,1398259470,8080,8080,8080,8080,0
|
|
20250404,190700,1398259470,8080,8080,8080,8080,0
|
|
20250404,190600,1398259470,8080,8080,8080,8080,0
|
|
20250404,190500,1398259470,8080,8080,8080,8080,0
|
|
20250404,190400,1398259470,8080,8080,8080,8080,0
|
|
20250404,190300,1398259470,8080,8080,8080,8080,0
|
|
20250404,190200,1398259470,8080,8080,8080,8080,0
|
|
20250404,190100,1398259470,8080,8080,8080,8080,0
|
|
20250404,190000,1398259470,8080,8080,8080,8080,0
|
|
20250404,185900,1398259470,8080,8080,8080,8080,0
|
|
20250404,185800,1398259470,8080,8080,8080,8080,0
|
|
20250404,185700,1398259470,8080,8080,8080,8080,0
|
|
20250404,185600,1398259470,8080,8080,8080,8080,0
|
|
20250404,185500,1398259470,8080,8080,8080,8080,0
|
|
20250404,185400,1398259470,8080,8080,8080,8080,0
|
|
20250404,185300,1398259470,8080,8080,8080,8080,0
|
|
20250404,185200,1398259470,8080,8080,8080,8080,0
|
|
20250404,185100,1398259470,8080,8080,8080,8080,0
|
|
20250404,185000,1398259470,8080,8080,8080,8080,0
|
|
20250404,184900,1398259470,8080,8080,8080,8080,0
|
|
20250404,184800,1398259470,8080,8080,8080,8080,0
|
|
20250404,184700,1398259470,8080,8080,8080,8080,0
|
|
20250404,184600,1398259470,8080,8080,8080,8080,0
|
|
20250404,184500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,184400,1398259470,8080,8080,8080,8080,0
|
|
20250404,184300,1398259470,8080,8080,8080,8080,0
|
|
20250404,184200,1398259470,8080,8080,8080,8080,0
|
|
20250404,184100,1398259470,8080,8080,8080,8080,0
|
|
20250404,184000,1398259470,8080,8080,8080,8080,0
|
|
20250404,183900,1398259470,8080,8080,8080,8080,0
|
|
20250404,183800,1398259470,8080,8080,8080,8080,0
|
|
20250404,183700,1398259470,8080,8080,8080,8080,0
|
|
20250404,183600,1398259470,8080,8080,8080,8080,0
|
|
20250404,183500,1398259470,8080,8080,8080,8080,0
|
|
20250404,183400,1398259470,8080,8080,8080,8080,0
|
|
20250404,183300,1398259470,8080,8080,8080,8080,0
|
|
20250404,183200,1398259470,8080,8080,8080,8080,0
|
|
20250404,183100,1398259470,8080,8080,8080,8080,0
|
|
20250404,183000,1398259470,8080,8080,8080,8080,0
|
|
20250404,182900,1398259470,8080,8080,8080,8080,0
|
|
20250404,182800,1398259470,8080,8080,8080,8080,0
|
|
20250404,182700,1398259470,8080,8080,8080,8080,0
|
|
20250404,182600,1398259470,8080,8080,8080,8080,0
|
|
20250404,182500,1398259470,8080,8080,8080,8080,0
|
|
20250404,182400,1398259470,8080,8080,8080,8080,0
|
|
20250404,182300,1398259470,8080,8080,8080,8080,0
|
|
20250404,182200,1398259470,8080,8080,8080,8080,0
|
|
20250404,182100,1398259470,8080,8080,8080,8080,0
|
|
20250404,182000,1398259470,8080,8080,8080,8080,0
|
|
20250404,181900,1398259470,8080,8080,8080,8080,0
|
|
20250404,181800,1398259470,8080,8080,8080,8080,0
|
|
20250404,181700,1398259470,8080,8080,8080,8080,0
|
|
20250404,181600,1398259470,8080,8080,8080,8080,0
|
|
20250404,181500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,181400,1398259470,8080,8080,8080,8080,0
|
|
20250404,181300,1398259470,8080,8080,8080,8080,0
|
|
20250404,181200,1398259470,8080,8080,8080,8080,0
|
|
20250404,181100,1398259470,8080,8080,8080,8080,0
|
|
20250404,181000,1398259470,8080,8080,8080,8080,0
|
|
20250404,180900,1398259470,8080,8080,8080,8080,0
|
|
20250404,180800,1398259470,8080,8080,8080,8080,0
|
|
20250404,180700,1398259470,8080,8080,8080,8080,0
|
|
20250404,180600,1398259470,8080,8080,8080,8080,0
|
|
20250404,180500,1398259470,8080,8080,8080,8080,0
|
|
20250404,180400,1398259470,8080,8080,8080,8080,0
|
|
20250404,180300,1398259470,8080,8080,8080,8080,0
|
|
20250404,180200,1398259470,8080,8080,8080,8080,0
|
|
20250404,180100,1398259470,8080,8080,8080,8080,0
|
|
20250404,180000,1398259470,8080,8080,8080,8080,0
|
|
20250404,175900,1398259470,8080,8080,8080,8080,0
|
|
20250404,175800,1398259470,8080,8080,8080,8080,0
|
|
20250404,175700,1398259470,8080,8080,8080,8080,0
|
|
20250404,175600,1398259470,8080,8080,8080,8080,0
|
|
20250404,175500,1398259470,8080,8080,8080,8080,0
|
|
20250404,175400,1398259470,8080,8080,8080,8080,0
|
|
20250404,175300,1398259470,8080,8080,8080,8080,0
|
|
20250404,175200,1398259470,8080,8080,8080,8080,0
|
|
20250404,175100,1398259470,8080,8080,8080,8080,0
|
|
20250404,175000,1398259470,8080,8080,8080,8080,0
|
|
20250404,174900,1398259470,8080,8080,8080,8080,0
|
|
20250404,174800,1398259470,8080,8080,8080,8080,0
|
|
20250404,174700,1398259470,8080,8080,8080,8080,0
|
|
20250404,174600,1398259470,8080,8080,8080,8080,0
|
|
20250404,174500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,174400,1398259470,8080,8080,8080,8080,0
|
|
20250404,174300,1398259470,8080,8080,8080,8080,0
|
|
20250404,174200,1398259470,8080,8080,8080,8080,0
|
|
20250404,174100,1398259470,8080,8080,8080,8080,0
|
|
20250404,174000,1398259470,8080,8080,8080,8080,0
|
|
20250404,173900,1398259470,8080,8080,8080,8080,0
|
|
20250404,173800,1398259470,8080,8080,8080,8080,0
|
|
20250404,173700,1398259470,8080,8080,8080,8080,0
|
|
20250404,173600,1398259470,8080,8080,8080,8080,0
|
|
20250404,173500,1398259470,8080,8080,8080,8080,0
|
|
20250404,173400,1398259470,8080,8080,8080,8080,0
|
|
20250404,173300,1398259470,8080,8080,8080,8080,0
|
|
20250404,173200,1398259470,8080,8080,8080,8080,0
|
|
20250404,173100,1398259470,8080,8080,8080,8080,0
|
|
20250404,173000,1398259470,8080,8080,8080,8080,0
|
|
20250404,172900,1398259470,8080,8080,8080,8080,0
|
|
20250404,172800,1398259470,8080,8080,8080,8080,0
|
|
20250404,172700,1398259470,8080,8080,8080,8080,0
|
|
20250404,172600,1398259470,8080,8080,8080,8080,0
|
|
20250404,172500,1398259470,8080,8080,8080,8080,0
|
|
20250404,172400,1398259470,8080,8080,8080,8080,0
|
|
20250404,172300,1398259470,8080,8080,8080,8080,0
|
|
20250404,172200,1398259470,8080,8080,8080,8080,0
|
|
20250404,172100,1398259470,8080,8080,8080,8080,0
|
|
20250404,172000,1398259470,8080,8080,8080,8080,0
|
|
20250404,171900,1398259470,8080,8080,8080,8080,0
|
|
20250404,171800,1398259470,8080,8080,8080,8080,0
|
|
20250404,171700,1398259470,8080,8080,8080,8080,0
|
|
20250404,171600,1398259470,8080,8080,8080,8080,0
|
|
20250404,171500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,171400,1398259470,8080,8080,8080,8080,0
|
|
20250404,171300,1398259470,8080,8080,8080,8080,0
|
|
20250404,171200,1398259470,8080,8080,8080,8080,0
|
|
20250404,171100,1398259470,8080,8080,8080,8080,0
|
|
20250404,171000,1398259470,8080,8080,8080,8080,0
|
|
20250404,170900,1398259470,8080,8080,8080,8080,0
|
|
20250404,170800,1398259470,8080,8080,8080,8080,0
|
|
20250404,170700,1398259470,8080,8080,8080,8080,0
|
|
20250404,170600,1398259470,8080,8080,8080,8080,0
|
|
20250404,170500,1398259470,8080,8080,8080,8080,0
|
|
20250404,170400,1398259470,8080,8080,8080,8080,0
|
|
20250404,170300,1398259470,8080,8080,8080,8080,0
|
|
20250404,170200,1398259470,8080,8080,8080,8080,0
|
|
20250404,170100,1398259470,8080,8080,8080,8080,0
|
|
20250404,170000,1398259470,8080,8080,8080,8080,0
|
|
20250404,165900,1398259470,8080,8080,8080,8080,0
|
|
20250404,165800,1398259470,8080,8080,8080,8080,0
|
|
20250404,165700,1398259470,8080,8080,8080,8080,0
|
|
20250404,165600,1398259470,8080,8080,8080,8080,0
|
|
20250404,165500,1398259470,8080,8080,8080,8080,0
|
|
20250404,165400,1398259470,8080,8080,8080,8080,0
|
|
20250404,165300,1398259470,8080,8080,8080,8080,0
|
|
20250404,165200,1398259470,8080,8080,8080,8080,0
|
|
20250404,165100,1398259470,8080,8080,8080,8080,0
|
|
20250404,165000,1398259470,8080,8080,8080,8080,0
|
|
20250404,164900,1398259470,8080,8080,8080,8080,0
|
|
20250404,164800,1398259470,8080,8080,8080,8080,0
|
|
20250404,164700,1398259470,8080,8080,8080,8080,0
|
|
20250404,164600,1398259470,8080,8080,8080,8080,0
|
|
20250404,164500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,164400,1398259470,8080,8080,8080,8080,0
|
|
20250404,164300,1398259470,8080,8080,8080,8080,0
|
|
20250404,164200,1398259470,8080,8080,8080,8080,0
|
|
20250404,164100,1398259470,8080,8080,8080,8080,0
|
|
20250404,164000,1398259470,8080,8080,8080,8080,0
|
|
20250404,163900,1398259470,8080,8080,8080,8080,0
|
|
20250404,163800,1398259470,8080,8080,8080,8080,0
|
|
20250404,163700,1398259470,8080,8080,8080,8080,0
|
|
20250404,163600,1398259470,8080,8080,8080,8080,0
|
|
20250404,163500,1398259470,8080,8080,8080,8080,0
|
|
20250404,163400,1398259470,8080,8080,8080,8080,0
|
|
20250404,163300,1398259470,8080,8080,8080,8080,0
|
|
20250404,163200,1398259470,8080,8080,8080,8080,0
|
|
20250404,163100,1398259470,8080,8080,8080,8080,0
|
|
20250404,163000,1398259470,8080,8080,8080,8080,0
|
|
20250404,162900,1398259470,8080,8080,8080,8080,0
|
|
20250404,162800,1398259470,8080,8080,8080,8080,0
|
|
20250404,162700,1398259470,8080,8080,8080,8080,0
|
|
20250404,162600,1398259470,8080,8080,8080,8080,0
|
|
20250404,162500,1398259470,8080,8080,8080,8080,0
|
|
20250404,162400,1398259470,8080,8080,8080,8080,0
|
|
20250404,162300,1398259470,8080,8080,8080,8080,0
|
|
20250404,162200,1398259470,8080,8080,8080,8080,0
|
|
20250404,162100,1398259470,8080,8080,8080,8080,0
|
|
20250404,162000,1398259470,8080,8080,8080,8080,0
|
|
20250404,161900,1398259470,8080,8080,8080,8080,0
|
|
20250404,161800,1398259470,8080,8080,8080,8080,0
|
|
20250404,161700,1398259470,8080,8080,8080,8080,0
|
|
20250404,161600,1398259470,8080,8080,8080,8080,0
|
|
20250404,161500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,161400,1398259470,8080,8080,8080,8080,0
|
|
20250404,161300,1398259470,8080,8080,8080,8080,0
|
|
20250404,161200,1398259470,8080,8080,8080,8080,0
|
|
20250404,161100,1398259470,8080,8080,8080,8080,0
|
|
20250404,161000,1398259470,8080,8080,8080,8080,0
|
|
20250404,160900,1398259470,8080,8080,8080,8080,0
|
|
20250404,160800,1398259470,8080,8080,8080,8080,0
|
|
20250404,160700,1398259470,8080,8080,8080,8080,0
|
|
20250404,160600,1398259470,8080,8080,8080,8080,0
|
|
20250404,160500,1398259470,8080,8080,8080,8080,0
|
|
20250404,160400,1398259470,8080,8080,8080,8080,0
|
|
20250404,160300,1398259470,8080,8080,8080,8080,0
|
|
20250404,160200,1398259470,8080,8080,8080,8080,0
|
|
20250404,160100,1398259470,8080,8080,8080,8080,0
|
|
20250404,160000,1398259470,8080,8080,8080,8080,0
|
|
20250404,155900,1398259470,8080,8080,8080,8080,0
|
|
20250404,155800,1398259470,8080,8080,8080,8080,0
|
|
20250404,155700,1398259470,8080,8080,8080,8080,0
|
|
20250404,155600,1398259470,8080,8080,8080,8080,0
|
|
20250404,155500,1398259470,8080,8080,8080,8080,0
|
|
20250404,155400,1398259470,8080,8080,8080,8080,0
|
|
20250404,155300,1398259470,8080,8080,8080,8080,0
|
|
20250404,155200,1398259470,8080,8080,8080,8080,0
|
|
20250404,155100,1398259470,8080,8080,8080,8080,0
|
|
20250404,155000,1398259470,8080,8080,8080,8080,0
|
|
20250404,154900,1398259470,8080,8080,8080,8080,0
|
|
20250404,154800,1398259470,8080,8080,8080,8080,0
|
|
20250404,154700,1398259470,8080,8080,8080,8080,0
|
|
20250404,154600,1398259470,8080,8080,8080,8080,0
|
|
20250404,154500,1398259470,8080,8080,8080,8080,1487
|
|
20250404,154400,1398259470,8080,8080,8080,8080,0
|
|
20250404,154300,1398259470,8080,8080,8080,8080,0
|
|
20250404,154200,1398259470,8080,8080,8080,8080,0
|
|
20250404,154100,1398259470,8080,8080,8080,8080,0
|
|
20250404,154000,1398259470,8080,8080,8080,8080,0
|
|
20250404,153900,1398259470,8080,8080,8080,8080,0
|
|
20250404,153800,1398259470,8080,8080,8080,8080,0
|
|
20250404,153700,1398259470,8080,8080,8080,8080,0
|
|
20250404,153600,1398259470,8080,8080,8080,8080,0
|
|
20250404,153500,1398259470,8080,8080,8080,8080,0
|
|
20250404,153400,1398259470,8080,8080,8080,8080,0
|
|
20250404,153300,1398259470,8080,8080,8080,8080,0
|
|
20250404,153200,1398259470,8080,8080,8080,8080,0
|
|
20250404,153100,1398259470,8080,8080,8080,8080,0
|
|
20250404,153000,1398259470,8080,8080,8080,8080,1487
|
|
20250404,152900,1386244510,8070,8070,8070,8070,0
|
|
20250404,152800,1386244510,8070,8070,8070,8070,0
|
|
20250404,152700,1386244510,8070,8070,8070,8070,0
|
|
20250404,152600,1386244510,8070,8070,8070,8070,0
|
|
20250404,152500,1386244510,8070,8070,8070,8070,0
|
|
20250404,152400,1386244510,8070,8070,8070,8070,0
|
|
20250404,152300,1386244510,8070,8070,8070,8070,0
|
|
20250404,152200,1386244510,8070,8070,8070,8070,0
|
|
20250404,152100,1386244510,8070,8070,8070,8070,0
|
|
20250404,152000,1386244510,8070,8070,8070,8070,0
|
|
20250404,151900,1386244510,8070,8070,8070,8070,100
|
|
20250404,151800,1385437510,8090,8090,8090,8090,0
|
|
20250404,151700,1385437510,8090,8090,8090,8090,615
|
|
20250404,151600,1380462160,8080,8080,8090,8080,351
|
|
20250404,151500,1377625010,8070,8070,8070,8070,194
|
|
20250404,151400,1376059430,8090,8090,8090,8090,300
|
|
20250404,151300,1373632430,8080,8080,8080,8080,652
|
|
20250404,151200,1368364270,8080,8080,8080,8080,7
|
|
20250404,151100,1368307710,8090,8090,8090,8090,2
|
|
20250404,151000,1368291530,8060,8060,8060,8060,0
|
|
20250404,150900,1368291530,8060,8060,8060,8060,123
|
|
20250404,150800,1367300150,8050,8050,8050,8050,0
|
|
20250404,150700,1367300150,8050,8060,8060,8050,112
|
|
20250404,150600,1366397530,8060,8060,8060,8060,63
|
|
20250404,150500,1365889750,8060,8060,8060,8060,141
|
|
20250404,150400,1364753290,8060,8070,8070,8060,216
|
|
20250404,150300,1363011750,8070,8100,8100,8070,765
|
|
20250404,150200,1356830820,8100,8100,8100,8100,403
|
|
20250404,150100,1353566520,8100,8120,8130,8100,2948
|
|
20250404,150000,1329684810,8130,8130,8130,8130,0
|
|
20250404,145900,1329684810,8130,8130,8130,8130,0
|
|
20250404,145800,1329684810,8130,8130,8130,8130,205
|
|
20250404,145700,1328018160,8150,8150,8150,8150,0
|
|
20250404,145600,1328018160,8150,8100,8150,8100,13565
|
|
20250404,145500,1218103720,8140,8140,8140,8140,0
|
|
20250404,145400,1218103720,8140,8140,8140,8140,779
|
|
20250404,145300,1211762660,8140,8140,8140,8140,6
|
|
20250404,145200,1211713820,8140,8140,8140,8140,0
|
|
20250404,145100,1211713820,8140,8140,8140,8140,0
|
|
20250404,145000,1211713820,8140,8140,8140,8140,3
|
|
20250404,144900,1211689400,8150,8150,8150,8150,0
|
|
20250404,144800,1211689400,8150,8150,8150,8150,0
|
|
20250404,144700,1211689400,8150,8150,8150,8150,0
|
|
20250404,144600,1211689400,8150,8150,8150,8150,0
|
|
20250404,144500,1211689400,8150,8150,8150,8150,2
|
|
20250404,144400,1211673100,8160,8160,8160,8160,0
|
|
20250404,144300,1211673100,8160,8090,8160,8090,2500
|
|
20250404,144200,1191333850,8080,8080,8080,8080,0
|
|
20250404,144100,1191333850,8080,8080,8080,8080,300
|
|
20250404,144000,1188909850,8080,8090,8090,8080,162
|
|
20250404,143900,1187600090,8090,8090,8090,8090,20
|
|
20250404,143800,1187438290,8090,8090,8090,8090,0
|
|
20250404,143700,1187438290,8090,8090,8090,8090,0
|
|
20250404,143600,1187438290,8090,8100,8100,8090,206
|
|
20250404,143500,1185769750,8120,8120,8120,8120,200
|
|
20250404,143400,1184145750,8120,8120,8120,8120,0
|
|
20250404,143300,1184145750,8120,8120,8120,8120,0
|
|
20250404,143200,1184145750,8120,8120,8120,8120,300
|
|
20250404,143100,1181709750,8120,8120,8120,8120,1
|
|
20250404,143000,1181701630,8120,8120,8120,8120,1
|
|
20250404,142900,1181693510,8040,8100,8130,8030,1266
|
|
20250404,142800,1171432500,8100,8100,8100,8100,10
|
|
20250404,142700,1171351500,8100,8100,8100,8100,1
|
|
20250404,142600,1171343400,8100,8050,8100,8050,21
|
|
20250404,142500,1171174300,8050,8050,8050,8050,0
|
|
20250404,142400,1171174300,8050,8050,8050,8050,0
|
|
20250404,142300,1171174300,8050,8070,8070,8050,2124
|
|
20250404,142200,1154073270,8050,8050,8050,8050,2072
|
|
20250404,142100,1137393670,8050,8050,8060,8050,2111
|
|
20250404,142000,1120398830,8010,8010,8010,8010,11
|
|
20250404,141900,1120310720,8050,8040,8050,8040,2000
|
|
20250404,141800,1104211960,8050,8050,8050,8050,0
|
|
20250404,141700,1104211960,8050,8050,8050,8050,0
|
|
20250404,141600,1104211960,8050,8030,8050,8030,76
|
|
20250404,141500,1103601550,8030,8020,8030,8010,378
|
|
20250404,141400,1100569960,8005,8005,8005,8005,1
|
|
20250404,141300,1100561955,8020,8010,8020,8010,119
|
|
20250404,141200,1099608185,7970,7970,7970,7970,0
|
|
20250404,141100,1099608185,7970,8020,8020,7970,6562
|
|
20250404,141000,1047116165,8020,8020,8020,8020,0
|
|
20250404,140900,1047116165,8020,8040,8040,8020,933
|
|
20250404,140800,1039624555,8050,8050,8050,8050,0
|
|
20250404,140700,1039624555,8050,8050,8050,8050,163
|
|
20250404,140600,1038312405,8050,8050,8050,8050,12
|
|
20250404,140500,1038215805,8050,8050,8050,8050,765
|
|
20250404,140400,1032057555,8060,8060,8060,8060,100
|
|
20250404,140300,1031251555,8050,8060,8060,8050,375
|
|
20250404,140200,1028230805,8060,8060,8060,8060,10
|
|
20250404,140100,1028150205,8060,8060,8060,8060,20
|
|
20250404,140000,1027989005,8060,8050,8060,8050,343
|
|
20250404,135900,1025226415,8060,8080,8080,8060,833
|
|
20250404,135800,1018506305,8080,8100,8100,8080,1700
|
|
20250404,135700,1004764405,8150,8150,8150,8150,101
|
|
20250404,135600,1003941255,8100,8100,8100,8100,0
|
|
20250404,135500,1003941255,8100,8100,8100,8100,0
|
|
20250404,135400,1003941255,8100,8100,8100,8100,0
|
|
20250404,135300,1003941255,8100,8100,8100,8100,0
|
|
20250404,135200,1003941255,8100,8100,8100,8100,0
|
|
20250404,135100,1003941255,8100,8100,8100,8100,0
|
|
20250404,135000,1003941255,8100,8100,8100,8100,102
|
|
20250404,134900,1003115055,8180,8180,8180,8180,0
|
|
20250404,134800,1003115055,8180,8150,8180,8150,1000
|
|
20250404,134700,994946835,8150,8130,8150,8130,1000
|
|
20250404,134600,986800155,8130,8130,8130,8130,0
|
|
20250404,134500,986800155,8130,8100,8130,8100,255
|
|
20250404,134400,984728725,8100,8100,8100,8100,220
|
|
20250404,134300,982946725,8110,8120,8130,8110,347
|
|
20250404,134200,980131305,8120,8120,8120,8120,78
|
|
20250404,134100,979497945,8130,8130,8130,8130,20
|
|
20250404,134000,979335345,8120,8120,8120,8120,0
|
|
20250404,133900,979335345,8120,8120,8150,8120,251
|
|
20250404,133800,977297195,8120,8120,8120,8120,300
|
|
20250404,133700,974861195,8120,8120,8120,8120,0
|
|
20250404,133600,974861195,8120,8120,8120,8120,0
|
|
20250404,133500,974861195,8120,8120,8120,8120,0
|
|
20250404,133400,974861195,8120,8120,8120,8120,9
|
|
20250404,133300,974788115,8120,8120,8120,8120,2
|
|
20250404,133200,974771875,8150,8150,8150,8150,180
|
|
20250404,133100,973304875,8150,8150,8150,8150,0
|
|
20250404,133000,973304875,8150,8150,8150,8150,0
|
|
20250404,132900,973304875,8150,8150,8150,8150,0
|
|
20250404,132800,973304875,8150,8130,8150,8130,71
|
|
20250404,132700,972727285,8150,8140,8150,8140,10
|
|
20250404,132600,972645835,8130,8130,8130,8130,0
|
|
20250404,132500,972645835,8130,8130,8130,8130,133
|
|
20250404,132400,971564545,8130,8130,8130,8130,321
|
|
20250404,132300,968954815,8140,8140,8140,8140,0
|
|
20250404,132200,968954815,8140,8140,8140,8140,61
|
|
20250404,132100,968458275,8120,8120,8120,8120,0
|
|
20250404,132000,968458275,8120,8160,8160,8120,1226
|
|
20250404,131900,958495955,8120,8120,8120,8120,0
|
|
20250404,131800,958495955,8120,8120,8120,8120,0
|
|
20250404,131700,958495955,8120,8120,8120,8120,0
|
|
20250404,131600,958495955,8120,8120,8120,8120,0
|
|
20250404,131500,958495955,8120,8120,8120,8120,0
|
|
20250404,131400,958495955,8120,8120,8120,8120,120
|
|
20250404,131300,957521555,8140,8150,8150,8140,233
|
|
20250404,131200,955624905,8140,8130,8150,8130,1541
|
|
20250404,131100,943071795,8130,8100,8130,8100,172
|
|
20250404,131000,941673585,8110,8120,8130,8110,45
|
|
20250404,130900,941307825,8120,8120,8120,8120,0
|
|
20250404,130800,941307825,8120,8110,8120,8110,315
|
|
20250404,130700,938751175,8060,8150,8170,8050,12760
|
|
20250404,130600,835543615,8150,8150,8150,8150,0
|
|
20250404,130500,835543615,8150,8150,8150,8150,50
|
|
20250404,130400,835136115,8160,8160,8160,8155,85
|
|
20250404,130300,834442690,8160,8160,8160,8160,40
|
|
20250404,130200,834116290,8160,8160,8160,8160,411
|
|
20250404,130100,830762530,8160,8180,8180,8160,20
|
|
20250404,130000,830599260,8180,8190,8190,8180,5
|
|
20250404,125900,830558350,8190,8190,8190,8190,4
|
|
20250404,125800,830525590,8180,8180,8180,8180,0
|
|
20250404,125700,830525590,8180,8140,8180,8140,1001
|
|
20250404,125600,822377410,8140,8140,8140,8140,0
|
|
20250404,125500,822377410,8140,8150,8150,8140,970
|
|
20250404,125400,814477080,8220,8170,8220,8160,574
|
|
20250404,125300,809769600,8160,8160,8160,8160,0
|
|
20250404,125200,809769600,8160,8160,8160,8160,120
|
|
20250404,125100,808790400,8150,8150,8150,8150,0
|
|
20250404,125000,808790400,8150,8160,8160,8150,1000
|
|
20250404,124900,800633950,8160,8160,8160,8160,457
|
|
20250404,124800,796904830,8150,8160,8160,8150,500
|
|
20250404,124700,792828960,8160,8160,8160,8160,0
|
|
20250404,124600,792828960,8160,8180,8180,8160,533
|
|
20250404,124500,788473870,8170,8190,8210,8170,132
|
|
20250404,124400,787391270,8190,8170,8190,8170,249
|
|
20250404,124300,785356840,8210,8210,8210,8210,352
|
|
20250404,124200,782466920,8210,8210,8210,8210,0
|
|
20250404,124100,782466920,8210,8210,8210,8150,6327
|
|
20250404,124000,730825170,8240,8240,8240,8240,0
|
|
20250404,123900,730825170,8240,8240,8240,8240,0
|
|
20250404,123800,730825170,8240,8240,8240,8240,0
|
|
20250404,123700,730825170,8240,8250,8250,8190,5407
|
|
20250404,123600,686460850,8240,8240,8240,8240,560
|
|
20250404,123500,681846450,8240,8240,8240,8240,80
|
|
20250404,123400,681187250,8240,8240,8240,8240,0
|
|
20250404,123300,681187250,8240,8240,8240,8240,60
|
|
20250404,123200,680692850,8260,8260,8260,8260,0
|
|
20250404,123100,680692850,8260,8240,8260,8240,31
|
|
20250404,123000,680437390,8270,8270,8270,8270,5
|
|
20250404,122900,680396040,8270,8250,8280,8250,269
|
|
20250404,122800,678174400,8250,8240,8250,8240,10
|
|
20250404,122700,678091940,8230,8230,8230,8230,4
|
|
20250404,122600,678059020,8210,8210,8210,8210,0
|
|
20250404,122500,678059020,8210,8210,8210,8210,0
|
|
20250404,122400,678059020,8210,8220,8220,8210,7
|
|
20250404,122300,678001520,8230,8220,8250,8220,25
|
|
20250404,122200,677795710,8250,8230,8250,8200,683
|
|
20250404,122100,672189330,8240,8230,8250,8230,6
|
|
20250404,122000,672139910,8210,8210,8210,8210,200
|
|
20250404,121900,670497910,8220,8220,8220,8220,24
|
|
20250404,121800,670300630,8250,8250,8250,8250,0
|
|
20250404,121700,670300630,8250,8240,8250,8220,11
|
|
20250404,121600,670210080,8220,8220,8240,8220,7
|
|
20250404,121500,670152480,8240,8220,8240,8220,96
|
|
20250404,121400,669363220,8190,8210,8210,8190,1040
|
|
20250404,121300,660844820,8210,8200,8210,8190,197
|
|
20250404,121200,659229160,8220,8250,8250,8200,3116
|
|
20250404,121100,633654010,8220,8230,8230,8220,304
|
|
20250404,121000,631153230,8230,8230,8230,8230,0
|
|
20250404,120900,631153230,8230,8230,8230,8230,0
|
|
20250404,120800,631153230,8230,8260,8270,8230,880
|
|
20250404,120700,623906840,8250,8230,8250,8230,33
|
|
20250404,120600,623634750,8230,8260,8260,8230,2249
|
|
20250404,120500,605085570,8270,8280,8280,8270,3123
|
|
20250404,120400,579240880,8290,8300,8300,8290,2725
|
|
20250404,120300,556631830,8300,8310,8310,8300,1054
|
|
20250404,120200,547873750,8310,8310,8310,8310,0
|
|
20250404,120100,547873750,8310,8320,8320,8310,777
|
|
20250404,120000,541409770,8320,8320,8320,8320,50
|
|
20250404,115900,540993770,8330,8330,8330,8330,409
|
|
20250404,115800,537586800,8340,8340,8340,8340,0
|
|
20250404,115700,537586800,8340,8350,8350,8340,173
|
|
20250404,115600,536142850,8360,8360,8360,8360,39
|
|
20250404,115500,535816810,8350,8350,8350,8350,0
|
|
20250404,115400,535816810,8350,8350,8350,8350,0
|
|
20250404,115300,535816810,8350,8350,8350,8350,0
|
|
20250404,115200,535816810,8350,8350,8350,8350,0
|
|
20250404,115100,535816810,8350,8360,8360,8350,20
|
|
20250404,115000,535649730,8370,8370,8370,8370,2
|
|
20250404,114900,535632990,8370,8370,8370,8370,84
|
|
20250404,114800,534929910,8350,8350,8350,8350,0
|
|
20250404,114700,534929910,8350,8350,8350,8350,0
|
|
20250404,114600,534929910,8350,8350,8350,8350,1
|
|
20250404,114500,534921560,8410,8410,8410,8410,0
|
|
20250404,114400,534921560,8410,8410,8410,8410,0
|
|
20250404,114300,534921560,8410,8410,8410,8410,0
|
|
20250404,114200,534921560,8410,8400,8410,8400,17
|
|
20250404,114100,534778750,8430,8430,8430,8430,0
|
|
20250404,114000,534778750,8430,8400,8430,8350,5726
|
|
20250404,113900,486568740,8380,8380,8380,8380,0
|
|
20250404,113800,486568740,8380,8380,8400,8380,139
|
|
20250404,113700,485403770,8340,8340,8340,8340,0
|
|
20250404,113600,485403770,8340,8380,8380,8340,2
|
|
20250404,113500,485387050,8340,8360,8370,8330,27
|
|
20250404,113400,485161400,8360,8360,8360,8360,0
|
|
20250404,113300,485161400,8360,8360,8360,8360,0
|
|
20250404,113200,485161400,8360,8360,8360,8360,2
|
|
20250404,113100,485144680,8370,8370,8370,8370,0
|
|
20250404,113000,485144680,8370,8370,8370,8370,0
|
|
20250404,112900,485144680,8370,8360,8370,8360,200
|
|
20250404,112800,483471210,8360,8360,8360,8360,0
|
|
20250404,112700,483471210,8360,8350,8360,8350,45
|
|
20250404,112600,483095400,8330,8340,8340,8330,1478
|
|
20250404,112500,470782660,8330,8340,8340,8330,707
|
|
20250404,112400,464886460,8340,8350,8350,8340,1272
|
|
20250404,112300,454275410,8350,8380,8400,8350,518
|
|
20250404,112200,449946700,8380,8430,8430,8380,65
|
|
20250404,112100,449401330,8390,8430,8430,8390,28
|
|
20250404,112000,449165920,8390,8390,8420,8380,103
|
|
20250404,111900,448301130,8390,8390,8430,8370,604
|
|
20250404,111800,443244590,8390,8400,8400,8390,111
|
|
20250404,111700,442312370,8400,8500,8500,8400,1910
|
|
20250404,111600,426261450,8450,8500,8520,8440,530
|
|
20250404,111500,421787240,8500,8440,8500,8440,527
|
|
20250404,111400,417314880,8480,8480,8480,8480,0
|
|
20250404,111300,417314880,8480,8400,8480,8390,250
|
|
20250404,111200,415206750,8400,8400,8400,8400,1
|
|
20250404,111100,415198350,8420,8420,8420,8420,1500
|
|
20250404,111000,402568350,8460,8410,8460,8410,540
|
|
20250404,110900,398011730,8380,8370,8380,8370,700
|
|
20250404,110800,392150730,8410,8380,8410,8380,44
|
|
20250404,110700,391781330,8390,8390,8390,8390,0
|
|
20250404,110600,391781330,8390,8380,8400,8370,10
|
|
20250404,110500,391697500,8390,8390,8390,8390,1
|
|
20250404,110400,391689110,8380,8380,8400,8370,14
|
|
20250404,110300,391571690,8380,8390,8420,8380,202
|
|
20250404,110200,389878880,8390,8390,8390,8390,68
|
|
20250404,110100,389308360,8390,8390,8390,8390,0
|
|
20250404,110000,389308360,8390,8400,8400,8390,280
|
|
20250404,105900,386956390,8400,8430,8430,8400,101
|
|
20250404,105800,386107780,8410,8410,8430,8400,512
|
|
20250404,105700,381799040,8410,8410,8410,8410,0
|
|
20250404,105600,381799040,8410,8410,8410,8410,0
|
|
20250404,105500,381799040,8410,8410,8410,8410,0
|
|
20250404,105400,381799040,8410,8410,8430,8390,2518
|
|
20250404,105300,360618510,8380,8420,8430,8380,340
|
|
20250404,105200,357755940,8440,8440,8440,8440,1
|
|
20250404,105100,357747500,8440,8390,8440,8390,763
|
|
20250404,105000,351313630,8400,8400,8400,8400,0
|
|
20250404,104900,351313630,8400,8400,8400,8400,0
|
|
20250404,104800,351313630,8400,8390,8430,8390,235
|
|
20250404,104700,349332650,8410,8380,8410,8380,22
|
|
20250404,104600,349148260,8380,8380,8380,8380,43
|
|
20250404,104500,348787920,8380,8380,8380,8380,0
|
|
20250404,104400,348787920,8380,8350,8380,8350,892
|
|
20250404,104300,341339690,8350,8380,8380,8340,1180
|
|
20250404,104200,331480230,8430,8410,8460,8390,1375
|
|
20250404,104100,319923940,8430,8430,8440,8430,122
|
|
20250404,104000,318895470,8430,8400,8430,8400,526
|
|
20250404,103900,314476830,8400,8400,8400,8400,0
|
|
20250404,103800,314476830,8400,8400,8400,8400,0
|
|
20250404,103700,314476830,8400,8400,8440,8400,540
|
|
20250404,103600,309935090,8430,8400,8440,8400,186
|
|
20250404,103500,308369730,8400,8400,8400,8400,2
|
|
20250404,103400,308352930,8410,8410,8410,8410,0
|
|
20250404,103300,308352930,8410,8410,8410,8410,0
|
|
20250404,103200,308352930,8410,8410,8410,8410,0
|
|
20250404,103100,308352930,8410,8380,8420,8380,438
|
|
20250404,103000,304682390,8420,8420,8420,8420,0
|
|
20250404,102900,304682390,8420,8410,8420,8380,105
|
|
20250404,102800,303802320,8390,8390,8390,8390,46
|
|
20250404,102700,303416380,8390,8390,8390,8390,0
|
|
20250404,102600,303416380,8390,8400,8420,8390,101
|
|
20250404,102500,302568710,8420,8400,8420,8400,23
|
|
20250404,102400,302375290,8410,8400,8410,8380,83
|
|
20250404,102300,301677890,8380,8380,8380,8380,1001
|
|
20250404,102200,293289510,8420,8410,8420,8410,2
|
|
20250404,102100,293272680,8380,8380,8380,8380,5
|
|
20250404,102000,293230780,8410,8400,8410,8400,2
|
|
20250404,101900,293213970,8380,8380,8380,8380,0
|
|
20250404,101800,293213970,8380,8380,8380,8380,599
|
|
20250404,101700,288194350,8400,8400,8400,8400,8
|
|
20250404,101600,288127150,8430,8430,8430,8430,0
|
|
20250404,101500,288127150,8430,8430,8430,8430,0
|
|
20250404,101400,288127150,8430,8440,8440,8430,2
|
|
20250404,101300,288110280,8410,8410,8410,8410,0
|
|
20250404,101200,288110280,8410,8410,8410,8410,0
|
|
20250404,101100,288110280,8410,8410,8410,8410,5
|
|
20250404,101000,288068230,8410,8410,8410,8410,15
|
|
20250404,100900,287942080,8410,8430,8440,8400,9
|
|
20250404,100800,287866300,8410,8400,8440,8400,9
|
|
20250404,100700,287790550,8420,8420,8420,8420,0
|
|
20250404,100600,287790550,8420,8420,8420,8420,0
|
|
20250404,100500,287790550,8420,8420,8420,8420,0
|
|
20250404,100400,287790550,8420,8400,8420,8400,9
|
|
20250404,100300,287714810,8400,8400,8400,8400,312
|
|
20250404,100200,285094010,8400,8400,8400,8400,0
|
|
20250404,100100,285094010,8400,8400,8400,8400,288
|
|
20250404,100000,282674810,8400,8400,8400,8400,2
|
|
20250404,095900,282658010,8400,8400,8400,8400,655
|
|
20250404,095800,277156010,8400,8390,8410,8390,162
|
|
20250404,095700,275795610,8380,8380,8380,8380,50
|
|
20250404,095600,275376610,8400,8410,8420,8380,31
|
|
20250404,095500,275116260,8420,8390,8420,8380,2985
|
|
20250404,095400,250038770,8370,8370,8370,8370,18
|
|
20250404,095300,249888110,8400,8370,8420,8370,1173
|
|
20250404,095200,240059220,8380,8430,8430,8380,156
|
|
20250404,095100,238751880,8390,8430,8430,8390,216
|
|
20250404,095000,236939600,8390,8380,8430,8380,2876
|
|
20250404,094900,212783090,8390,8390,8390,8390,1
|
|
20250404,094800,212774700,8410,8410,8410,8410,0
|
|
20250404,094700,212774700,8410,8410,8410,8410,260
|
|
20250404,094600,210588100,8410,8390,8410,8370,214
|
|
20250404,094500,208791820,8390,8390,8390,8370,54
|
|
20250404,094400,208338830,8370,8370,8390,8370,1225
|
|
20250404,094300,198061120,8390,8400,8400,8370,4
|
|
20250404,094200,198027570,8390,8390,8390,8390,10
|
|
20250404,094100,197943670,8410,8410,8410,8410,2
|
|
20250404,094000,197926850,8410,8410,8410,8410,21
|
|
20250404,093900,197750240,8400,8350,8400,8350,711
|
|
20250404,093800,191789790,8360,8360,8360,8360,0
|
|
20250404,093700,191789790,8360,8350,8370,8350,348
|
|
20250404,093600,188880460,8340,8340,8340,8340,11
|
|
20250404,093500,188788720,8340,8340,8340,8340,0
|
|
20250404,093400,188788720,8340,8340,8340,8340,0
|
|
20250404,093300,188788720,8340,8310,8340,8310,51
|
|
20250404,093200,188364320,8320,8310,8330,8310,11
|
|
20250404,093100,188272790,8320,8320,8320,8320,0
|
|
20250404,093000,188272790,8320,8310,8320,8310,2
|
|
20250404,092900,188256160,8320,8290,8320,8290,7
|
|
20250404,092800,188198090,8280,8280,8280,8280,37
|
|
20250404,092700,187891730,8320,8320,8320,8320,0
|
|
20250404,092600,187891730,8320,8290,8320,8290,111
|
|
20250404,092500,186971510,8270,8270,8270,8270,0
|
|
20250404,092400,186971510,8270,8260,8280,8260,2871
|
|
20250404,092300,163251070,8260,8260,8260,8260,380
|
|
20250404,092200,160112270,8290,8310,8310,8280,894
|
|
20250404,092100,152707960,8330,8260,8330,8260,3417
|
|
20250404,092000,124406090,8250,8250,8250,8250,0
|
|
20250404,091900,124406090,8250,8250,8250,8250,0
|
|
20250404,091800,124406090,8250,8250,8250,8250,0
|
|
20250404,091700,124406090,8250,8250,8250,8250,0
|
|
20250404,091600,124406090,8250,8260,8260,8250,654
|
|
20250404,091500,119010580,8280,8270,8280,8270,5077
|
|
20250404,091400,77023030,8250,8250,8250,8250,100
|
|
20250404,091300,76198030,8290,8270,8290,8250,603
|
|
20250404,091200,71213410,8290,8300,8320,8290,16
|
|
20250404,091100,71080590,8320,8280,8320,8280,3007
|
|
20250404,091000,46094760,8280,8310,8320,8260,683
|
|
20250404,090900,40434410,8290,8320,8320,8290,190
|
|
20250404,090800,38856340,8320,8320,8320,8320,0
|
|
20250404,090700,38856340,8320,8300,8350,8300,36
|
|
20250404,090600,38557260,8290,8290,8290,8290,0
|
|
20250404,090500,38557260,8290,8290,8290,8290,90
|
|
20250404,090400,37811160,8280,8280,8280,8280,0
|
|
20250404,090300,37811160,8280,8310,8330,8280,532
|
|
20250404,090200,33396110,8310,8320,8440,8310,326
|
|
20250404,090100,30674890,8410,8310,8410,8310,2023
|
|
20250404,090000,13738390,8240,8330,8330,8230,1665
|