657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,195400,144870345,13960,13960,13960,13960,376
|
|
20250403,195300,144870345,13960,13960,13960,13960,0
|
|
20250403,195200,144870345,13960,13960,13960,13960,0
|
|
20250403,195100,144870345,13960,13960,13960,13960,0
|
|
20250403,195000,144870345,13960,13960,13960,13960,0
|
|
20250403,194900,144870345,13960,13960,13960,13960,0
|
|
20250403,194800,144870345,13960,13960,13960,13960,0
|
|
20250403,194700,144870345,13960,13960,13960,13960,0
|
|
20250403,194600,144870345,13960,13960,13960,13960,0
|
|
20250403,194500,144870345,13960,13960,13960,13960,0
|
|
20250403,194400,144870345,13960,13960,13960,13960,0
|
|
20250403,194300,144870345,13960,13960,13960,13960,0
|
|
20250403,194200,144870345,13960,13960,13960,13960,0
|
|
20250403,194100,144870345,13960,13960,13960,13960,0
|
|
20250403,194000,144870345,13960,13960,13960,13960,0
|
|
20250403,193900,144870345,13960,13960,13960,13960,0
|
|
20250403,193800,144870345,13960,13960,13960,13960,0
|
|
20250403,193700,144870345,13960,13960,13960,13960,0
|
|
20250403,193600,144870345,13960,13960,13960,13960,0
|
|
20250403,193500,144870345,13960,13960,13960,13960,0
|
|
20250403,193400,144870345,13960,13960,13960,13960,0
|
|
20250403,193300,144870345,13960,13960,13960,13960,0
|
|
20250403,193200,144870345,13960,13960,13960,13960,0
|
|
20250403,193100,144870345,13960,13960,13960,13960,0
|
|
20250403,193000,144870345,13960,13960,13960,13960,0
|
|
20250403,192900,144870345,13960,13960,13960,13960,0
|
|
20250403,192800,144870345,13960,13960,13960,13960,0
|
|
20250403,192700,144870345,13960,13960,13960,13960,0
|
|
20250403,192600,144870345,13960,13960,13960,13960,0
|
|
20250403,192500,144870345,13960,13960,13960,13960,0
|
|
20250403,192400,144870345,13960,13960,13960,13960,376
|
|
20250403,192300,144870345,13960,13960,13960,13960,0
|
|
20250403,192200,144870345,13960,13960,13960,13960,0
|
|
20250403,192100,144870345,13960,13960,13960,13960,0
|
|
20250403,192000,144870345,13960,13960,13960,13960,0
|
|
20250403,191900,144870345,13960,13960,13960,13960,0
|
|
20250403,191800,144870345,13960,13960,13960,13960,0
|
|
20250403,191700,144870345,13960,13960,13960,13960,0
|
|
20250403,191600,144870345,13960,13960,13960,13960,0
|
|
20250403,191500,144870345,13960,13960,13960,13960,0
|
|
20250403,191400,144870345,13960,13960,13960,13960,0
|
|
20250403,191300,144870345,13960,13960,13960,13960,0
|
|
20250403,191200,144870345,13960,13960,13960,13960,0
|
|
20250403,191100,144870345,13960,13960,13960,13960,0
|
|
20250403,191000,144870345,13960,13960,13960,13960,0
|
|
20250403,190900,144870345,13960,13960,13960,13960,0
|
|
20250403,190800,144870345,13960,13960,13960,13960,0
|
|
20250403,190700,144870345,13960,13960,13960,13960,0
|
|
20250403,190600,144870345,13960,13960,13960,13960,0
|
|
20250403,190500,144870345,13960,13960,13960,13960,0
|
|
20250403,190400,144870345,13960,13960,13960,13960,0
|
|
20250403,190300,144870345,13960,13960,13960,13960,0
|
|
20250403,190200,144870345,13960,13960,13960,13960,0
|
|
20250403,190100,144870345,13960,13960,13960,13960,0
|
|
20250403,190000,144870345,13960,13960,13960,13960,0
|
|
20250403,185900,144870345,13960,13960,13960,13960,0
|
|
20250403,185800,144870345,13960,13960,13960,13960,0
|
|
20250403,185700,144870345,13960,13960,13960,13960,0
|
|
20250403,185600,144870345,13960,13960,13960,13960,0
|
|
20250403,185500,144870345,13960,13960,13960,13960,0
|
|
20250403,185400,144870345,13960,13960,13960,13960,376
|
|
20250403,185300,144870345,13960,13960,13960,13960,0
|
|
20250403,185200,144870345,13960,13960,13960,13960,0
|
|
20250403,185100,144870345,13960,13960,13960,13960,0
|
|
20250403,185000,144870345,13960,13960,13960,13960,0
|
|
20250403,184900,144870345,13960,13960,13960,13960,0
|
|
20250403,184800,144870345,13960,13960,13960,13960,0
|
|
20250403,184700,144870345,13960,13960,13960,13960,0
|
|
20250403,184600,144870345,13960,13960,13960,13960,0
|
|
20250403,184500,144870345,13960,13960,13960,13960,0
|
|
20250403,184400,144870345,13960,13960,13960,13960,0
|
|
20250403,184300,144870345,13960,13960,13960,13960,0
|
|
20250403,184200,144870345,13960,13960,13960,13960,0
|
|
20250403,184100,144870345,13960,13960,13960,13960,0
|
|
20250403,184000,144870345,13960,13960,13960,13960,0
|
|
20250403,183900,144870345,13960,13960,13960,13960,0
|
|
20250403,183800,144870345,13960,13960,13960,13960,0
|
|
20250403,183700,144870345,13960,13960,13960,13960,0
|
|
20250403,183600,144870345,13960,13960,13960,13960,0
|
|
20250403,183500,144870345,13960,13960,13960,13960,0
|
|
20250403,183400,144870345,13960,13960,13960,13960,0
|
|
20250403,183300,144870345,13960,13960,13960,13960,0
|
|
20250403,183200,144870345,13960,13960,13960,13960,0
|
|
20250403,183100,144870345,13960,13960,13960,13960,0
|
|
20250403,183000,144870345,13960,13960,13960,13960,0
|
|
20250403,182900,144870345,13960,13960,13960,13960,0
|
|
20250403,182800,144870345,13960,13960,13960,13960,0
|
|
20250403,182700,144870345,13960,13960,13960,13960,0
|
|
20250403,182600,144870345,13960,13960,13960,13960,0
|
|
20250403,182500,144870345,13960,13960,13960,13960,0
|
|
20250403,182400,144870345,13960,13960,13960,13960,376
|
|
20250403,182300,144870345,13960,13960,13960,13960,0
|
|
20250403,182200,144870345,13960,13960,13960,13960,0
|
|
20250403,182100,144870345,13960,13960,13960,13960,0
|
|
20250403,182000,144870345,13960,13960,13960,13960,0
|
|
20250403,181900,144870345,13960,13960,13960,13960,0
|
|
20250403,181800,144870345,13960,13960,13960,13960,0
|
|
20250403,181700,144870345,13960,13960,13960,13960,0
|
|
20250403,181600,144870345,13960,13960,13960,13960,0
|
|
20250403,181500,144870345,13960,13960,13960,13960,0
|
|
20250403,181400,144870345,13960,13960,13960,13960,0
|
|
20250403,181300,144870345,13960,13960,13960,13960,0
|
|
20250403,181200,144870345,13960,13960,13960,13960,0
|
|
20250403,181100,144870345,13960,13960,13960,13960,0
|
|
20250403,181000,144870345,13960,13960,13960,13960,0
|
|
20250403,180900,144870345,13960,13960,13960,13960,0
|
|
20250403,180800,144870345,13960,13960,13960,13960,0
|
|
20250403,180700,144870345,13960,13960,13960,13960,0
|
|
20250403,180600,144870345,13960,13960,13960,13960,0
|
|
20250403,180500,144870345,13960,13960,13960,13960,0
|
|
20250403,180400,144870345,13960,13960,13960,13960,0
|
|
20250403,180300,144870345,13960,13960,13960,13960,0
|
|
20250403,180200,144870345,13960,13960,13960,13960,0
|
|
20250403,180100,144870345,13960,13960,13960,13960,0
|
|
20250403,180000,144870345,13960,13960,13960,13960,0
|
|
20250403,175900,144870345,13960,13960,13960,13960,0
|
|
20250403,175800,144870345,13960,13960,13960,13960,0
|
|
20250403,175700,144870345,13960,13960,13960,13960,0
|
|
20250403,175600,144870345,13960,13960,13960,13960,0
|
|
20250403,175500,144870345,13960,13960,13960,13960,0
|
|
20250403,175400,144870345,13960,13960,13960,13960,376
|
|
20250403,175300,144870345,13960,13960,13960,13960,0
|
|
20250403,175200,144870345,13960,13960,13960,13960,0
|
|
20250403,175100,144870345,13960,13960,13960,13960,0
|
|
20250403,175000,144870345,13960,13960,13960,13960,0
|
|
20250403,174900,144870345,13960,13960,13960,13960,0
|
|
20250403,174800,144870345,13960,13960,13960,13960,0
|
|
20250403,174700,144870345,13960,13960,13960,13960,0
|
|
20250403,174600,144870345,13960,13960,13960,13960,0
|
|
20250403,174500,144870345,13960,13960,13960,13960,0
|
|
20250403,174400,144870345,13960,13960,13960,13960,0
|
|
20250403,174300,144870345,13960,13960,13960,13960,0
|
|
20250403,174200,144870345,13960,13960,13960,13960,0
|
|
20250403,174100,144870345,13960,13960,13960,13960,0
|
|
20250403,174000,144870345,13960,13960,13960,13960,0
|
|
20250403,173900,144870345,13960,13960,13960,13960,0
|
|
20250403,173800,144870345,13960,13960,13960,13960,0
|
|
20250403,173700,144870345,13960,13960,13960,13960,0
|
|
20250403,173600,144870345,13960,13960,13960,13960,0
|
|
20250403,173500,144870345,13960,13960,13960,13960,0
|
|
20250403,173400,144870345,13960,13960,13960,13960,0
|
|
20250403,173300,144870345,13960,13960,13960,13960,0
|
|
20250403,173200,144870345,13960,13960,13960,13960,0
|
|
20250403,173100,144870345,13960,13960,13960,13960,0
|
|
20250403,173000,144870345,13960,13960,13960,13960,0
|
|
20250403,172900,144870345,13960,13960,13960,13960,0
|
|
20250403,172800,144870345,13960,13960,13960,13960,0
|
|
20250403,172700,144870345,13960,13960,13960,13960,0
|
|
20250403,172600,144870345,13960,13960,13960,13960,0
|
|
20250403,172500,144870345,13960,13960,13960,13960,0
|
|
20250403,172400,144870345,13960,13960,13960,13960,376
|
|
20250403,172300,144870345,13960,13960,13960,13960,0
|
|
20250403,172200,144870345,13960,13960,13960,13960,0
|
|
20250403,172100,144870345,13960,13960,13960,13960,0
|
|
20250403,172000,144870345,13960,13960,13960,13960,0
|
|
20250403,171900,144870345,13960,13960,13960,13960,0
|
|
20250403,171800,144870345,13960,13960,13960,13960,0
|
|
20250403,171700,144870345,13960,13960,13960,13960,0
|
|
20250403,171600,144870345,13960,13960,13960,13960,0
|
|
20250403,171500,144870345,13960,13960,13960,13960,0
|
|
20250403,171400,144870345,13960,13960,13960,13960,0
|
|
20250403,171300,144870345,13960,13960,13960,13960,0
|
|
20250403,171200,144870345,13960,13960,13960,13960,0
|
|
20250403,171100,144870345,13960,13960,13960,13960,0
|
|
20250403,171000,144870345,13960,13960,13960,13960,0
|
|
20250403,170900,144870345,13960,13960,13960,13960,0
|
|
20250403,170800,144870345,13960,13960,13960,13960,0
|
|
20250403,170700,144870345,13960,13960,13960,13960,0
|
|
20250403,170600,144870345,13960,13960,13960,13960,0
|
|
20250403,170500,144870345,13960,13960,13960,13960,0
|
|
20250403,170400,144870345,13960,13960,13960,13960,0
|
|
20250403,170300,144870345,13960,13960,13960,13960,0
|
|
20250403,170200,144870345,13960,13960,13960,13960,0
|
|
20250403,170100,144870345,13960,13960,13960,13960,0
|
|
20250403,170000,144870345,13960,13960,13960,13960,0
|
|
20250403,165900,144870345,13960,13960,13960,13960,0
|
|
20250403,165800,144870345,13960,13960,13960,13960,0
|
|
20250403,165700,144870345,13960,13960,13960,13960,0
|
|
20250403,165600,144870345,13960,13960,13960,13960,0
|
|
20250403,165500,144870345,13960,13960,13960,13960,0
|
|
20250403,165400,144870345,13960,13960,13960,13960,376
|
|
20250403,165300,144870345,13960,13960,13960,13960,0
|
|
20250403,165200,144870345,13960,13960,13960,13960,0
|
|
20250403,165100,144870345,13960,13960,13960,13960,0
|
|
20250403,165000,144870345,13960,13960,13960,13960,0
|
|
20250403,164900,144870345,13960,13960,13960,13960,0
|
|
20250403,164800,144870345,13960,13960,13960,13960,0
|
|
20250403,164700,144870345,13960,13960,13960,13960,0
|
|
20250403,164600,144870345,13960,13960,13960,13960,0
|
|
20250403,164500,144870345,13960,13960,13960,13960,0
|
|
20250403,164400,144870345,13960,13960,13960,13960,0
|
|
20250403,164300,144870345,13960,13960,13960,13960,0
|
|
20250403,164200,144870345,13960,13960,13960,13960,0
|
|
20250403,164100,144870345,13960,13960,13960,13960,0
|
|
20250403,164000,144870345,13960,13960,13960,13960,0
|
|
20250403,163900,144870345,13960,13960,13960,13960,0
|
|
20250403,163800,144870345,13960,13960,13960,13960,0
|
|
20250403,163700,144870345,13960,13960,13960,13960,0
|
|
20250403,163600,144870345,13960,13960,13960,13960,0
|
|
20250403,163500,144870345,13960,13960,13960,13960,0
|
|
20250403,163400,144870345,13960,13960,13960,13960,0
|
|
20250403,163300,144870345,13960,13960,13960,13960,0
|
|
20250403,163200,144870345,13960,13960,13960,13960,0
|
|
20250403,163100,144870345,13960,13960,13960,13960,0
|
|
20250403,163000,144870345,13960,13960,13960,13960,0
|
|
20250403,162900,144870345,13960,13960,13960,13960,0
|
|
20250403,162800,144870345,13960,13960,13960,13960,0
|
|
20250403,162700,144870345,13960,13960,13960,13960,0
|
|
20250403,162600,144870345,13960,13960,13960,13960,0
|
|
20250403,162500,144870345,13960,13960,13960,13960,0
|
|
20250403,162400,144870345,13960,13960,13960,13960,376
|
|
20250403,162300,144870345,13960,13960,13960,13960,0
|
|
20250403,162200,144870345,13960,13960,13960,13960,0
|
|
20250403,162100,144870345,13960,13960,13960,13960,0
|
|
20250403,162000,144870345,13960,13960,13960,13960,0
|
|
20250403,161900,144870345,13960,13960,13960,13960,0
|
|
20250403,161800,144870345,13960,13960,13960,13960,0
|
|
20250403,161700,144870345,13960,13960,13960,13960,0
|
|
20250403,161600,144870345,13960,13960,13960,13960,0
|
|
20250403,161500,144870345,13960,13960,13960,13960,0
|
|
20250403,161400,144870345,13960,13960,13960,13960,0
|
|
20250403,161300,144870345,13960,13960,13960,13960,0
|
|
20250403,161200,144870345,13960,13960,13960,13960,0
|
|
20250403,161100,144870345,13960,13960,13960,13960,0
|
|
20250403,161000,144870345,13960,13960,13960,13960,0
|
|
20250403,160900,144870345,13960,13960,13960,13960,0
|
|
20250403,160800,144870345,13960,13960,13960,13960,0
|
|
20250403,160700,144870345,13960,13960,13960,13960,0
|
|
20250403,160600,144870345,13960,13960,13960,13960,0
|
|
20250403,160500,144870345,13960,13960,13960,13960,0
|
|
20250403,160400,144870345,13960,13960,13960,13960,0
|
|
20250403,160300,144870345,13960,13960,13960,13960,0
|
|
20250403,160200,144870345,13960,13960,13960,13960,0
|
|
20250403,160100,144870345,13960,13960,13960,13960,0
|
|
20250403,160000,144870345,13960,13960,13960,13960,0
|
|
20250403,155900,144870345,13960,13960,13960,13960,0
|
|
20250403,155800,144870345,13960,13960,13960,13960,0
|
|
20250403,155700,144870345,13960,13960,13960,13960,0
|
|
20250403,155600,144870345,13960,13960,13960,13960,0
|
|
20250403,155500,144870345,13960,13960,13960,13960,0
|
|
20250403,155400,144870345,13960,13960,13960,13960,376
|
|
20250403,155300,144870345,13960,13960,13960,13960,0
|
|
20250403,155200,144870345,13960,13960,13960,13960,0
|
|
20250403,155100,144870345,13960,13960,13960,13960,0
|
|
20250403,155000,144870345,13960,13960,13960,13960,0
|
|
20250403,154900,144870345,13960,13960,13960,13960,0
|
|
20250403,154800,144870345,13960,13960,13960,13960,0
|
|
20250403,154700,144870345,13960,13960,13960,13960,0
|
|
20250403,154600,144870345,13960,13960,13960,13960,0
|
|
20250403,154500,144870345,13960,13960,13960,13960,0
|
|
20250403,154400,144870345,13960,13960,13960,13960,0
|
|
20250403,154300,144870345,13960,13960,13960,13960,0
|
|
20250403,154200,144870345,13960,13960,13960,13960,0
|
|
20250403,154100,144870345,13960,13960,13960,13960,0
|
|
20250403,154000,144870345,13960,13960,13960,13960,0
|
|
20250403,153900,144870345,13960,13960,13960,13960,0
|
|
20250403,153800,144870345,13960,13960,13960,13960,0
|
|
20250403,153700,144870345,13960,13960,13960,13960,0
|
|
20250403,153600,144870345,13960,13960,13960,13960,0
|
|
20250403,153500,144870345,13960,13960,13960,13960,0
|
|
20250403,153400,144870345,13960,13960,13960,13960,0
|
|
20250403,153300,144870345,13960,13960,13960,13960,0
|
|
20250403,153200,144870345,13960,13960,13960,13960,0
|
|
20250403,153100,144870345,13960,13960,13960,13960,0
|
|
20250403,153000,144870345,13960,13960,13960,13960,376
|
|
20250403,152900,139621385,13900,13900,13900,13900,0
|
|
20250403,152800,139621385,13900,13900,13900,13900,0
|
|
20250403,152700,139621385,13900,13900,13900,13900,0
|
|
20250403,152600,139621385,13900,13900,13900,13900,0
|
|
20250403,152500,139621385,13900,13900,13900,13900,0
|
|
20250403,152400,139621385,13900,13900,13900,13900,0
|
|
20250403,152300,139621385,13900,13900,13900,13900,0
|
|
20250403,152200,139621385,13900,13900,13900,13900,0
|
|
20250403,152100,139621385,13900,13900,13900,13900,0
|
|
20250403,152000,139621385,13900,13900,13900,13900,0
|
|
20250403,151900,139621385,13900,13840,13900,13840,71
|
|
20250403,151800,138636715,13830,13830,13830,13830,2
|
|
20250403,151700,138609055,13820,13820,13820,13820,3
|
|
20250403,151600,138567595,13820,13820,13820,13820,0
|
|
20250403,151500,138567595,13820,13830,13830,13820,12
|
|
20250403,151400,138401735,13820,13820,13820,13820,0
|
|
20250403,151300,138401735,13820,13820,13820,13820,0
|
|
20250403,151200,138401735,13820,13820,13820,13820,0
|
|
20250403,151100,138401735,13820,13820,13820,13820,0
|
|
20250403,151000,138401735,13820,13820,13820,13820,1
|
|
20250403,150900,138387915,13840,13840,13840,13840,0
|
|
20250403,150800,138387915,13840,13840,13840,13840,4
|
|
20250403,150700,138332555,13850,13850,13850,13850,0
|
|
20250403,150600,138332555,13850,13850,13850,13850,0
|
|
20250403,150500,138332555,13850,13850,13850,13850,1
|
|
20250403,150400,138318705,13820,13820,13820,13820,160
|
|
20250403,150300,136107505,13820,13820,13820,13820,199
|
|
20250403,150200,133357325,13820,13820,13820,13820,25
|
|
20250403,150100,133011825,13850,13850,13850,13850,10
|
|
20250403,150000,132873325,13850,13850,13850,13850,1
|
|
20250403,145900,132859475,13820,13830,13830,13820,106
|
|
20250403,145800,131394235,13850,13850,13850,13850,0
|
|
20250403,145700,131394235,13850,13850,13850,13850,1
|
|
20250403,145600,131380385,13850,13850,13850,13850,0
|
|
20250403,145500,131380385,13850,13850,13850,13850,10
|
|
20250403,145400,131241885,13830,13830,13830,13830,50
|
|
20250403,145300,130550385,13830,13830,13830,13830,0
|
|
20250403,145200,130550385,13830,13830,13830,13830,10
|
|
20250403,145100,130412085,13840,13840,13840,13840,0
|
|
20250403,145000,130412085,13840,13840,13840,13840,113
|
|
20250403,144900,128848165,13840,13850,13850,13840,22
|
|
20250403,144800,128543555,13860,13860,13860,13860,67
|
|
20250403,144700,127614935,13870,13870,13870,13870,12
|
|
20250403,144600,127448495,13860,13860,13860,13860,0
|
|
20250403,144500,127448495,13860,13860,13860,13860,0
|
|
20250403,144400,127448495,13860,13860,13860,13860,0
|
|
20250403,144300,127448495,13860,13860,13860,13860,0
|
|
20250403,144200,127448495,13860,13860,13860,13860,0
|
|
20250403,144100,127448495,13860,13860,13860,13860,0
|
|
20250403,144000,127448495,13860,13860,13860,13860,0
|
|
20250403,143900,127448495,13860,13860,13860,13860,0
|
|
20250403,143800,127448495,13860,13860,13860,13860,0
|
|
20250403,143700,127448495,13860,13860,13860,13860,0
|
|
20250403,143600,127448495,13860,13860,13860,13860,0
|
|
20250403,143500,127448495,13860,13860,13860,13860,0
|
|
20250403,143400,127448495,13860,13860,13860,13860,0
|
|
20250403,143300,127448495,13860,13860,13860,13860,0
|
|
20250403,143200,127448495,13860,13860,13860,13860,0
|
|
20250403,143100,127448495,13860,13860,13860,13860,0
|
|
20250403,143000,127448495,13860,13860,13860,13860,0
|
|
20250403,142900,127448495,13860,13860,13860,13860,0
|
|
20250403,142800,127448495,13860,13860,13860,13860,6
|
|
20250403,142700,127365335,13880,13880,13880,13880,0
|
|
20250403,142600,127365335,13880,13880,13880,13880,0
|
|
20250403,142500,127365335,13880,13880,13880,13880,0
|
|
20250403,142400,127365335,13880,13880,13880,13880,0
|
|
20250403,142300,127365335,13880,13880,13880,13880,1
|
|
20250403,142200,127351455,13850,13850,13850,13850,0
|
|
20250403,142100,127351455,13850,13870,13870,13850,10
|
|
20250403,142000,127212915,13870,13870,13870,13870,10
|
|
20250403,141900,127074215,13890,13890,13890,13890,0
|
|
20250403,141800,127074215,13890,13890,13890,13890,0
|
|
20250403,141700,127074215,13890,13890,13890,13890,0
|
|
20250403,141600,127074215,13890,13890,13890,13890,0
|
|
20250403,141500,127074215,13890,13890,13890,13890,0
|
|
20250403,141400,127074215,13890,13890,13890,13890,0
|
|
20250403,141300,127074215,13890,13890,13890,13890,0
|
|
20250403,141200,127074215,13890,13890,13890,13890,0
|
|
20250403,141100,127074215,13890,13890,13890,13890,122
|
|
20250403,141000,125379635,13890,13890,13890,13890,0
|
|
20250403,140900,125379635,13890,13890,13890,13890,100
|
|
20250403,140800,123990635,13890,13890,13890,13890,0
|
|
20250403,140700,123990635,13890,13890,13890,13890,0
|
|
20250403,140600,123990635,13890,13890,13890,13890,0
|
|
20250403,140500,123990635,13890,13890,13890,13890,0
|
|
20250403,140400,123990635,13890,13900,13900,13890,90
|
|
20250403,140300,122740525,13890,13890,13890,13890,59
|
|
20250403,140200,121921015,13840,13850,13850,13840,50
|
|
20250403,140100,121228905,13890,13890,13890,13890,0
|
|
20250403,140000,121228905,13890,13860,13890,13860,132
|
|
20250403,135900,119397595,13860,13860,13860,13860,12
|
|
20250403,135800,119231275,13860,13860,13860,13860,0
|
|
20250403,135700,119231275,13860,13860,13860,13860,0
|
|
20250403,135600,119231275,13860,13860,13860,13860,0
|
|
20250403,135500,119231275,13860,13860,13860,13860,5
|
|
20250403,135400,119161975,13860,13860,13860,13860,1
|
|
20250403,135300,119148115,13860,13860,13860,13860,0
|
|
20250403,135200,119148115,13860,13850,13860,13850,106
|
|
20250403,135100,117679355,13850,13850,13850,13850,0
|
|
20250403,135000,117679355,13850,13850,13850,13850,0
|
|
20250403,134900,117679355,13850,13850,13850,13850,0
|
|
20250403,134800,117679355,13850,13850,13850,13850,10
|
|
20250403,134700,117540855,13860,13860,13860,13860,0
|
|
20250403,134600,117540855,13860,13860,13860,13860,0
|
|
20250403,134500,117540855,13860,13860,13860,13860,0
|
|
20250403,134400,117540855,13860,13860,13860,13860,0
|
|
20250403,134300,117540855,13860,13860,13860,13860,0
|
|
20250403,134200,117540855,13860,13860,13860,13860,0
|
|
20250403,134100,117540855,13860,13860,13860,13860,0
|
|
20250403,134000,117540855,13860,13850,13860,13850,95
|
|
20250403,133900,116225015,13860,13860,13860,13860,0
|
|
20250403,133800,116225015,13860,13860,13860,13860,1
|
|
20250403,133700,116211155,13860,13860,13860,13860,106
|
|
20250403,133600,114741995,13850,13850,13850,13850,34
|
|
20250403,133500,114271095,13860,13860,13860,13860,20
|
|
20250403,133400,113993895,13860,13860,13860,13860,7
|
|
20250403,133300,113896875,13860,13860,13860,13860,0
|
|
20250403,133200,113896875,13860,13860,13860,13860,5
|
|
20250403,133100,113827575,13850,13850,13850,13850,0
|
|
20250403,133000,113827575,13850,13850,13850,13850,0
|
|
20250403,132900,113827575,13850,13850,13850,13850,0
|
|
20250403,132800,113827575,13850,13850,13850,13850,0
|
|
20250403,132700,113827575,13850,13850,13850,13850,0
|
|
20250403,132600,113827575,13850,13890,13890,13850,67
|
|
20250403,132500,112898785,13890,13890,13890,13890,0
|
|
20250403,132400,112898785,13890,13890,13890,13890,0
|
|
20250403,132300,112898785,13890,13890,13890,13890,0
|
|
20250403,132200,112898785,13890,13890,13890,13890,0
|
|
20250403,132100,112898785,13890,13890,13890,13890,0
|
|
20250403,132000,112898785,13890,13890,13890,13890,0
|
|
20250403,131900,112898785,13890,13890,13890,13890,0
|
|
20250403,131800,112898785,13890,13890,13890,13890,0
|
|
20250403,131700,112898785,13890,13890,13890,13890,0
|
|
20250403,131600,112898785,13890,13890,13890,13890,0
|
|
20250403,131500,112898785,13890,13890,13890,13890,1
|
|
20250403,131400,112884895,13890,13890,13890,13890,1
|
|
20250403,131300,112871005,13900,13900,13900,13900,5
|
|
20250403,131200,112801505,13900,13900,13900,13900,0
|
|
20250403,131100,112801505,13900,13900,13900,13900,26
|
|
20250403,131000,112440105,13900,13900,13900,13900,0
|
|
20250403,130900,112440105,13900,13900,13900,13900,0
|
|
20250403,130800,112440105,13900,13900,13900,13900,0
|
|
20250403,130700,112440105,13900,13900,13900,13900,0
|
|
20250403,130600,112440105,13900,13900,13900,13900,1
|
|
20250403,130500,112426205,13900,13900,13900,13900,0
|
|
20250403,130400,112426205,13900,13900,13900,13900,3
|
|
20250403,130300,112384505,13930,13930,13930,13930,0
|
|
20250403,130200,112384505,13930,13900,13930,13900,3
|
|
20250403,130100,112342775,13960,13960,13960,13960,0
|
|
20250403,130000,112342775,13960,13960,13960,13960,0
|
|
20250403,125900,112342775,13960,13960,13960,13960,0
|
|
20250403,125800,112342775,13960,13960,13960,13960,0
|
|
20250403,125700,112342775,13960,13960,13960,13960,0
|
|
20250403,125600,112342775,13960,13960,13960,13960,0
|
|
20250403,125500,112342775,13960,13960,13960,13960,0
|
|
20250403,125400,112342775,13960,13960,13960,13960,0
|
|
20250403,125300,112342775,13960,13960,13960,13960,0
|
|
20250403,125200,112342775,13960,13960,13960,13960,0
|
|
20250403,125100,112342775,13960,13960,13960,13960,0
|
|
20250403,125000,112342775,13960,13960,13960,13960,120
|
|
20250403,124900,110667575,13970,13970,13970,13970,93
|
|
20250403,124800,109368365,13970,13970,13970,13970,23
|
|
20250403,124700,109047055,13970,13970,13970,13970,0
|
|
20250403,124600,109047055,13970,13970,13970,13970,0
|
|
20250403,124500,109047055,13970,13970,13970,13970,0
|
|
20250403,124400,109047055,13970,13970,13970,13970,0
|
|
20250403,124300,109047055,13970,13970,13970,13970,0
|
|
20250403,124200,109047055,13970,13970,13970,13970,0
|
|
20250403,124100,109047055,13970,13970,13970,13970,0
|
|
20250403,124000,109047055,13970,13970,13970,13970,0
|
|
20250403,123900,109047055,13970,13970,13970,13970,0
|
|
20250403,123800,109047055,13970,13970,13970,13970,0
|
|
20250403,123700,109047055,13970,13970,13970,13970,0
|
|
20250403,123600,109047055,13970,13890,13970,13890,100
|
|
20250403,123500,107654595,13890,13880,13890,13880,21
|
|
20250403,123400,107362955,13890,13890,13890,13890,0
|
|
20250403,123300,107362955,13890,13870,13890,13820,115
|
|
20250403,123200,105770225,13910,13910,13910,13910,0
|
|
20250403,123100,105770225,13910,13910,13910,13910,0
|
|
20250403,123000,105770225,13910,13910,13910,13910,0
|
|
20250403,122900,105770225,13910,13910,13910,13910,0
|
|
20250403,122800,105770225,13910,13910,13910,13910,0
|
|
20250403,122700,105770225,13910,13910,13910,13910,1
|
|
20250403,122600,105756315,13910,13910,13910,13910,3
|
|
20250403,122500,105714585,13910,13910,13910,13910,0
|
|
20250403,122400,105714585,13910,13910,13910,13910,1
|
|
20250403,122300,105700675,13910,13935,13935,13910,18
|
|
20250403,122200,105450070,13935,13935,13935,13935,50
|
|
20250403,122100,104753320,13915,13915,13915,13915,41
|
|
20250403,122000,104182805,13960,13960,13960,13960,0
|
|
20250403,121900,104182805,13960,13960,13960,13960,0
|
|
20250403,121800,104182805,13960,13960,13960,13960,10
|
|
20250403,121700,104043205,13960,13960,13960,13960,0
|
|
20250403,121600,104043205,13960,13960,13960,13960,0
|
|
20250403,121500,104043205,13960,13960,13960,13960,0
|
|
20250403,121400,104043205,13960,13960,13960,13960,0
|
|
20250403,121300,104043205,13960,13960,13960,13960,0
|
|
20250403,121200,104043205,13960,13960,13960,13960,0
|
|
20250403,121100,104043205,13960,13900,13960,13900,10
|
|
20250403,121000,103904025,13900,13900,13900,13900,11
|
|
20250403,120900,103751125,13870,13870,13870,13870,0
|
|
20250403,120800,103751125,13870,13850,13870,13850,62
|
|
20250403,120700,102891245,13810,13810,13810,13810,0
|
|
20250403,120600,102891245,13810,13810,13810,13810,1
|
|
20250403,120500,102877435,13870,13870,13870,13870,0
|
|
20250403,120400,102877435,13870,13870,13870,13870,0
|
|
20250403,120300,102877435,13870,13870,13870,13870,0
|
|
20250403,120200,102877435,13870,13870,13870,13870,2
|
|
20250403,120100,102849695,13870,13870,13870,13870,0
|
|
20250403,120000,102849695,13870,13820,13870,13820,17
|
|
20250403,115900,102614705,13820,13820,13820,13820,30
|
|
20250403,115800,102200105,13820,13820,13820,13820,0
|
|
20250403,115700,102200105,13820,13820,13820,13820,0
|
|
20250403,115600,102200105,13820,13820,13820,13820,0
|
|
20250403,115500,102200105,13820,13820,13820,13820,0
|
|
20250403,115400,102200105,13820,13820,13820,13820,6
|
|
20250403,115300,102117185,13820,13820,13820,13820,0
|
|
20250403,115200,102117185,13820,13820,13820,13820,0
|
|
20250403,115100,102117185,13820,13820,13820,13820,0
|
|
20250403,115000,102117185,13820,13820,13820,13820,105
|
|
20250403,114900,100666085,13870,13870,13870,13870,2
|
|
20250403,114800,100638345,13870,13870,13870,13870,0
|
|
20250403,114700,100638345,13870,13870,13870,13870,0
|
|
20250403,114600,100638345,13870,13870,13870,13870,0
|
|
20250403,114500,100638345,13870,13870,13870,13870,0
|
|
20250403,114400,100638345,13870,13870,13870,13870,0
|
|
20250403,114300,100638345,13870,13820,13870,13820,2
|
|
20250403,114200,100610655,13820,13820,13820,13820,0
|
|
20250403,114100,100610655,13820,13820,13820,13820,0
|
|
20250403,114000,100610655,13820,13820,13820,13820,1
|
|
20250403,113900,100596835,13810,13830,13830,13810,43
|
|
20250403,113800,100002985,13830,13830,13830,13830,10
|
|
20250403,113700,99864685,13870,13870,13870,13870,0
|
|
20250403,113600,99864685,13870,13870,13870,13870,1
|
|
20250403,113500,99850815,13870,13890,13890,13870,12
|
|
20250403,113400,99684295,13900,13900,13900,13900,0
|
|
20250403,113300,99684295,13900,13900,13900,13900,0
|
|
20250403,113200,99684295,13900,13900,13900,13900,1
|
|
20250403,113100,99670395,13800,13800,13800,13800,0
|
|
20250403,113000,99670395,13800,13890,13890,13800,53
|
|
20250403,112900,98938055,13900,13900,13900,13900,0
|
|
20250403,112800,98938055,13900,13900,13900,13900,0
|
|
20250403,112700,98938055,13900,13900,13900,13900,0
|
|
20250403,112600,98938055,13900,13900,13900,13900,0
|
|
20250403,112500,98938055,13900,13910,13910,13900,26
|
|
20250403,112400,98576635,13940,13940,13940,13940,2
|
|
20250403,112300,98548755,13960,13960,13960,13960,0
|
|
20250403,112200,98548755,13960,13960,13960,13960,50
|
|
20250403,112100,97850755,13960,13960,13960,13960,0
|
|
20250403,112000,97850755,13960,13960,13960,13960,0
|
|
20250403,111900,97850755,13960,13960,13960,13960,0
|
|
20250403,111800,97850755,13960,13960,13960,13960,0
|
|
20250403,111700,97850755,13960,13960,13960,13960,5
|
|
20250403,111600,97780955,13960,13960,13960,13960,1
|
|
20250403,111500,97766995,13900,13900,13900,13900,0
|
|
20250403,111400,97766995,13900,13900,13900,13900,0
|
|
20250403,111300,97766995,13900,13900,13900,13900,0
|
|
20250403,111200,97766995,13900,13900,13900,13900,0
|
|
20250403,111100,97766995,13900,13900,13900,13900,86
|
|
20250403,111000,96571595,13900,13900,13900,13900,2
|
|
20250403,110900,96543795,13900,13895,13900,13895,58
|
|
20250403,110800,95737880,13900,13900,13900,13900,0
|
|
20250403,110700,95737880,13900,13900,13900,13900,0
|
|
20250403,110600,95737880,13900,13900,13900,13900,0
|
|
20250403,110500,95737880,13900,13900,13900,13900,0
|
|
20250403,110400,95737880,13900,13890,13900,13890,578
|
|
20250403,110300,87707490,13890,13890,13890,13890,20
|
|
20250403,110200,87429690,13890,13890,13890,13890,0
|
|
20250403,110100,87429690,13890,13890,13890,13890,0
|
|
20250403,110000,87429690,13890,13890,13890,13890,0
|
|
20250403,105900,87429690,13890,13890,13890,13890,2
|
|
20250403,105800,87401910,13890,13890,13890,13890,0
|
|
20250403,105700,87401910,13890,13890,13890,13890,13
|
|
20250403,105600,87221340,13900,13900,13900,13900,0
|
|
20250403,105500,87221340,13900,13900,13900,13900,10
|
|
20250403,105400,87082340,13900,13900,13900,13900,0
|
|
20250403,105300,87082340,13900,13900,13900,13900,0
|
|
20250403,105200,87082340,13900,13900,13900,13900,0
|
|
20250403,105100,87082340,13900,13900,13900,13900,0
|
|
20250403,105000,87082340,13900,13900,13900,13900,0
|
|
20250403,104900,87082340,13900,13900,13900,13900,10
|
|
20250403,104800,86943340,13900,13900,13900,13900,0
|
|
20250403,104700,86943340,13900,13900,13900,13900,0
|
|
20250403,104600,86943340,13900,13900,13900,13900,0
|
|
20250403,104500,86943340,13900,13900,13900,13900,0
|
|
20250403,104400,86943340,13900,13900,13900,13900,1
|
|
20250403,104300,86929440,13800,13800,13800,13800,0
|
|
20250403,104200,86929440,13800,13800,13800,13800,0
|
|
20250403,104100,86929440,13800,13800,13800,13800,0
|
|
20250403,104000,86929440,13800,13800,13800,13800,0
|
|
20250403,103900,86929440,13800,13800,13800,13800,1
|
|
20250403,103800,86915640,13900,13900,13900,13900,0
|
|
20250403,103700,86915640,13900,13900,13900,13900,0
|
|
20250403,103600,86915640,13900,13900,13900,13900,0
|
|
20250403,103500,86915640,13900,13900,13900,13900,2
|
|
20250403,103400,86887840,13800,13800,13810,13800,265
|
|
20250403,103300,83230780,13810,13870,13870,13810,91
|
|
20250403,103200,81968670,13870,13850,13870,13800,228
|
|
20250403,103100,78819810,13900,13900,13900,13900,2
|
|
20250403,103000,78792010,13960,13890,13960,13890,200
|
|
20250403,102900,76006990,13900,13890,13900,13890,5
|
|
20250403,102800,75937510,13810,13820,13820,13810,206
|
|
20250403,102700,73091830,13820,13960,13960,13820,404
|
|
20250403,102600,67501630,13960,13960,13960,13960,0
|
|
20250403,102500,67501630,13960,13960,13960,13960,0
|
|
20250403,102400,67501630,13960,13960,13960,13960,0
|
|
20250403,102300,67501630,13960,13960,13960,13960,0
|
|
20250403,102200,67501630,13960,13960,13960,13960,1
|
|
20250403,102100,67487670,13950,13960,13960,13950,40
|
|
20250403,102000,66929660,14000,14000,14000,14000,0
|
|
20250403,101900,66929660,14000,14000,14000,14000,0
|
|
20250403,101800,66929660,14000,14000,14000,14000,0
|
|
20250403,101700,66929660,14000,14000,14000,14000,0
|
|
20250403,101600,66929660,14000,14000,14000,14000,0
|
|
20250403,101500,66929660,14000,14000,14000,14000,0
|
|
20250403,101400,66929660,14000,14000,14000,14000,50
|
|
20250403,101300,66229660,13970,13950,13970,13950,6
|
|
20250403,101200,66145900,13950,13950,13950,13950,6
|
|
20250403,101100,66062200,14000,14000,14000,14000,0
|
|
20250403,101000,66062200,14000,14000,14000,14000,3
|
|
20250403,100900,66020200,13890,13890,13890,13890,0
|
|
20250403,100800,66020200,13890,13890,13890,13890,0
|
|
20250403,100700,66020200,13890,13980,13980,13890,294
|
|
20250403,100600,61928580,13980,13980,13980,13980,6
|
|
20250403,100500,61844700,14000,14000,14000,14000,0
|
|
20250403,100400,61844700,14000,14060,14060,14000,31
|
|
20250403,100300,61409420,14120,14120,14120,14120,0
|
|
20250403,100200,61409420,14120,14120,14120,14120,0
|
|
20250403,100100,61409420,14120,14120,14120,14120,0
|
|
20250403,100000,61409420,14120,14120,14120,14120,0
|
|
20250403,095900,61409420,14120,14120,14120,14120,13
|
|
20250403,095800,61225860,14130,14130,14130,14130,10
|
|
20250403,095700,61084560,14130,14130,14130,14130,0
|
|
20250403,095600,61084560,14130,14130,14130,14130,0
|
|
20250403,095500,61084560,14130,14130,14130,14130,1
|
|
20250403,095400,61070430,14130,14130,14130,14130,0
|
|
20250403,095300,61070430,14130,14130,14130,14130,20
|
|
20250403,095200,60787830,14040,14040,14040,14040,20
|
|
20250403,095100,60507030,14010,14010,14010,14010,6
|
|
20250403,095000,60422970,14030,14030,14030,14030,0
|
|
20250403,094900,60422970,14030,14030,14030,14030,0
|
|
20250403,094800,60422970,14030,14030,14030,14030,100
|
|
20250403,094700,59019970,14060,14090,14090,14060,3
|
|
20250403,094600,58977760,14130,14130,14130,14130,0
|
|
20250403,094500,58977760,14130,14100,14130,14100,3
|
|
20250403,094400,58935400,14130,14130,14130,14130,3
|
|
20250403,094300,58893010,14130,14110,14130,14100,113
|
|
20250403,094200,57299480,14140,14140,14140,14140,0
|
|
20250403,094100,57299480,14140,14140,14140,14140,100
|
|
20250403,094000,55885480,14140,14140,14140,14140,173
|
|
20250403,093900,53439260,14130,14130,14130,14130,0
|
|
20250403,093800,53439260,14130,14130,14130,14130,100
|
|
20250403,093700,52026260,14130,14130,14130,14130,2
|
|
20250403,093600,51998000,14140,14140,14140,14140,0
|
|
20250403,093500,51998000,14140,14140,14140,14140,0
|
|
20250403,093400,51998000,14140,14140,14140,14140,0
|
|
20250403,093300,51998000,14140,14140,14140,14140,1
|
|
20250403,093200,51983860,14140,14140,14140,14140,30
|
|
20250403,093100,51559660,14140,14140,14140,14140,0
|
|
20250403,093000,51559660,14140,14140,14140,14140,0
|
|
20250403,092900,51559660,14140,14140,14140,14140,0
|
|
20250403,092800,51559660,14140,14140,14140,14140,1
|
|
20250403,092700,51545520,14020,14020,14020,14020,10
|
|
20250403,092600,51405320,14190,14050,14190,14050,346
|
|
20250403,092500,46534470,14050,14050,14050,14050,7
|
|
20250403,092400,46436120,14000,14000,14000,14000,0
|
|
20250403,092300,46436120,14000,13980,14000,13980,234
|
|
20250403,092200,43163420,13980,13980,13980,13980,448
|
|
20250403,092100,36900380,13980,13970,13980,13965,495
|
|
20250403,092000,29981060,13980,13980,13980,13980,0
|
|
20250403,091900,29981060,13980,13980,13980,13980,11
|
|
20250403,091800,29827280,13980,13980,13980,13980,0
|
|
20250403,091700,29827280,13980,13980,13980,13980,0
|
|
20250403,091600,29827280,13980,13980,13980,13980,0
|
|
20250403,091500,29827280,13980,13980,13980,13980,4
|
|
20250403,091400,29771360,13980,13980,13980,13980,0
|
|
20250403,091300,29771360,13980,13980,13980,13980,0
|
|
20250403,091200,29771360,13980,13980,13980,13980,0
|
|
20250403,091100,29771360,13980,13980,13980,13980,26
|
|
20250403,091000,29407880,13980,13980,13980,13980,0
|
|
20250403,090900,29407880,13980,13980,13980,13980,0
|
|
20250403,090800,29407880,13980,13980,13980,13980,9
|
|
20250403,090700,29282060,13800,13980,13980,13800,430
|
|
20250403,090600,23312920,13980,13910,13980,13910,13
|
|
20250403,090500,23131460,13980,13980,13980,13980,1
|
|
20250403,090400,23117480,14000,14010,14010,13910,1304
|
|
20250403,090300,4875150,14070,14070,14070,14070,14
|
|
20250403,090200,4678170,14070,14070,14070,14070,101
|
|
20250403,090100,3257100,14190,14010,14190,14010,18
|
|
20250403,090000,3004560,13910,13910,13910,13910,216
|