656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,195300,117450530,8400,8400,8400,8400,340
|
|
20250402,195200,117450530,8400,8400,8400,8400,0
|
|
20250402,195100,117450530,8400,8400,8400,8400,0
|
|
20250402,195000,117450530,8400,8400,8400,8400,0
|
|
20250402,194900,117450530,8400,8400,8400,8400,0
|
|
20250402,194800,117450530,8400,8400,8400,8400,0
|
|
20250402,194700,117450530,8400,8400,8400,8400,0
|
|
20250402,194600,117450530,8400,8400,8400,8400,0
|
|
20250402,194500,117450530,8400,8400,8400,8400,0
|
|
20250402,194400,117450530,8400,8400,8400,8400,0
|
|
20250402,194300,117450530,8400,8400,8400,8400,0
|
|
20250402,194200,117450530,8400,8400,8400,8400,0
|
|
20250402,194100,117450530,8400,8400,8400,8400,0
|
|
20250402,194000,117450530,8400,8400,8400,8400,0
|
|
20250402,193900,117450530,8400,8400,8400,8400,0
|
|
20250402,193800,117450530,8400,8400,8400,8400,0
|
|
20250402,193700,117450530,8400,8400,8400,8400,0
|
|
20250402,193600,117450530,8400,8400,8400,8400,0
|
|
20250402,193500,117450530,8400,8400,8400,8400,0
|
|
20250402,193400,117450530,8400,8400,8400,8400,0
|
|
20250402,193300,117450530,8400,8400,8400,8400,0
|
|
20250402,193200,117450530,8400,8400,8400,8400,0
|
|
20250402,193100,117450530,8400,8400,8400,8400,0
|
|
20250402,193000,117450530,8400,8400,8400,8400,0
|
|
20250402,192900,117450530,8400,8400,8400,8400,0
|
|
20250402,192800,117450530,8400,8400,8400,8400,0
|
|
20250402,192700,117450530,8400,8400,8400,8400,0
|
|
20250402,192600,117450530,8400,8400,8400,8400,0
|
|
20250402,192500,117450530,8400,8400,8400,8400,0
|
|
20250402,192400,117450530,8400,8400,8400,8400,0
|
|
20250402,192300,117450530,8400,8400,8400,8400,340
|
|
20250402,192200,117450530,8400,8400,8400,8400,0
|
|
20250402,192100,117450530,8400,8400,8400,8400,0
|
|
20250402,192000,117450530,8400,8400,8400,8400,0
|
|
20250402,191900,117450530,8400,8400,8400,8400,0
|
|
20250402,191800,117450530,8400,8400,8400,8400,0
|
|
20250402,191700,117450530,8400,8400,8400,8400,0
|
|
20250402,191600,117450530,8400,8400,8400,8400,0
|
|
20250402,191500,117450530,8400,8400,8400,8400,0
|
|
20250402,191400,117450530,8400,8400,8400,8400,0
|
|
20250402,191300,117450530,8400,8400,8400,8400,0
|
|
20250402,191200,117450530,8400,8400,8400,8400,0
|
|
20250402,191100,117450530,8400,8400,8400,8400,0
|
|
20250402,191000,117450530,8400,8400,8400,8400,0
|
|
20250402,190900,117450530,8400,8400,8400,8400,0
|
|
20250402,190800,117450530,8400,8400,8400,8400,0
|
|
20250402,190700,117450530,8400,8400,8400,8400,0
|
|
20250402,190600,117450530,8400,8400,8400,8400,0
|
|
20250402,190500,117450530,8400,8400,8400,8400,0
|
|
20250402,190400,117450530,8400,8400,8400,8400,0
|
|
20250402,190300,117450530,8400,8400,8400,8400,0
|
|
20250402,190200,117450530,8400,8400,8400,8400,0
|
|
20250402,190100,117450530,8400,8400,8400,8400,0
|
|
20250402,190000,117450530,8400,8400,8400,8400,0
|
|
20250402,185900,117450530,8400,8400,8400,8400,0
|
|
20250402,185800,117450530,8400,8400,8400,8400,0
|
|
20250402,185700,117450530,8400,8400,8400,8400,0
|
|
20250402,185600,117450530,8400,8400,8400,8400,0
|
|
20250402,185500,117450530,8400,8400,8400,8400,0
|
|
20250402,185400,117450530,8400,8400,8400,8400,0
|
|
20250402,185300,117450530,8400,8400,8400,8400,340
|
|
20250402,185200,117450530,8400,8400,8400,8400,0
|
|
20250402,185100,117450530,8400,8400,8400,8400,0
|
|
20250402,185000,117450530,8400,8400,8400,8400,0
|
|
20250402,184900,117450530,8400,8400,8400,8400,0
|
|
20250402,184800,117450530,8400,8400,8400,8400,0
|
|
20250402,184700,117450530,8400,8400,8400,8400,0
|
|
20250402,184600,117450530,8400,8400,8400,8400,0
|
|
20250402,184500,117450530,8400,8400,8400,8400,0
|
|
20250402,184400,117450530,8400,8400,8400,8400,0
|
|
20250402,184300,117450530,8400,8400,8400,8400,0
|
|
20250402,184200,117450530,8400,8400,8400,8400,0
|
|
20250402,184100,117450530,8400,8400,8400,8400,0
|
|
20250402,184000,117450530,8400,8400,8400,8400,0
|
|
20250402,183900,117450530,8400,8400,8400,8400,0
|
|
20250402,183800,117450530,8400,8400,8400,8400,0
|
|
20250402,183700,117450530,8400,8400,8400,8400,0
|
|
20250402,183600,117450530,8400,8400,8400,8400,0
|
|
20250402,183500,117450530,8400,8400,8400,8400,0
|
|
20250402,183400,117450530,8400,8400,8400,8400,0
|
|
20250402,183300,117450530,8400,8400,8400,8400,0
|
|
20250402,183200,117450530,8400,8400,8400,8400,0
|
|
20250402,183100,117450530,8400,8400,8400,8400,0
|
|
20250402,183000,117450530,8400,8400,8400,8400,0
|
|
20250402,182900,117450530,8400,8400,8400,8400,0
|
|
20250402,182800,117450530,8400,8400,8400,8400,0
|
|
20250402,182700,117450530,8400,8400,8400,8400,0
|
|
20250402,182600,117450530,8400,8400,8400,8400,0
|
|
20250402,182500,117450530,8400,8400,8400,8400,0
|
|
20250402,182400,117450530,8400,8400,8400,8400,0
|
|
20250402,182300,117450530,8400,8400,8400,8400,340
|
|
20250402,182200,117450530,8400,8400,8400,8400,0
|
|
20250402,182100,117450530,8400,8400,8400,8400,0
|
|
20250402,182000,117450530,8400,8400,8400,8400,0
|
|
20250402,181900,117450530,8400,8400,8400,8400,0
|
|
20250402,181800,117450530,8400,8400,8400,8400,0
|
|
20250402,181700,117450530,8400,8400,8400,8400,0
|
|
20250402,181600,117450530,8400,8400,8400,8400,0
|
|
20250402,181500,117450530,8400,8400,8400,8400,0
|
|
20250402,181400,117450530,8400,8400,8400,8400,0
|
|
20250402,181300,117450530,8400,8400,8400,8400,0
|
|
20250402,181200,117450530,8400,8400,8400,8400,0
|
|
20250402,181100,117450530,8400,8400,8400,8400,0
|
|
20250402,181000,117450530,8400,8400,8400,8400,0
|
|
20250402,180900,117450530,8400,8400,8400,8400,0
|
|
20250402,180800,117450530,8400,8400,8400,8400,0
|
|
20250402,180700,117450530,8400,8400,8400,8400,0
|
|
20250402,180600,117450530,8400,8400,8400,8400,0
|
|
20250402,180500,117450530,8400,8400,8400,8400,0
|
|
20250402,180400,117450530,8400,8400,8400,8400,0
|
|
20250402,180300,117450530,8400,8400,8400,8400,0
|
|
20250402,180200,117450530,8400,8400,8400,8400,0
|
|
20250402,180100,117450530,8400,8400,8400,8400,0
|
|
20250402,180000,117450530,8400,8400,8400,8400,0
|
|
20250402,175900,117450530,8400,8400,8400,8400,0
|
|
20250402,175800,117450530,8400,8400,8400,8400,0
|
|
20250402,175700,117450530,8400,8400,8400,8400,0
|
|
20250402,175600,117450530,8400,8400,8400,8400,0
|
|
20250402,175500,117450530,8400,8400,8400,8400,0
|
|
20250402,175400,117450530,8400,8400,8400,8400,0
|
|
20250402,175300,117450530,8400,8400,8400,8400,340
|
|
20250402,175200,117450530,8400,8400,8400,8400,0
|
|
20250402,175100,117450530,8400,8400,8400,8400,0
|
|
20250402,175000,117450530,8400,8400,8400,8400,0
|
|
20250402,174900,117450530,8400,8400,8400,8400,0
|
|
20250402,174800,117450530,8400,8400,8400,8400,0
|
|
20250402,174700,117450530,8400,8400,8400,8400,0
|
|
20250402,174600,117450530,8400,8400,8400,8400,0
|
|
20250402,174500,117450530,8400,8400,8400,8400,0
|
|
20250402,174400,117450530,8400,8400,8400,8400,0
|
|
20250402,174300,117450530,8400,8400,8400,8400,0
|
|
20250402,174200,117450530,8400,8400,8400,8400,0
|
|
20250402,174100,117450530,8400,8400,8400,8400,0
|
|
20250402,174000,117450530,8400,8400,8400,8400,0
|
|
20250402,173900,117450530,8400,8400,8400,8400,0
|
|
20250402,173800,117450530,8400,8400,8400,8400,0
|
|
20250402,173700,117450530,8400,8400,8400,8400,0
|
|
20250402,173600,117450530,8400,8400,8400,8400,0
|
|
20250402,173500,117450530,8400,8400,8400,8400,0
|
|
20250402,173400,117450530,8400,8400,8400,8400,0
|
|
20250402,173300,117450530,8400,8400,8400,8400,0
|
|
20250402,173200,117450530,8400,8400,8400,8400,0
|
|
20250402,173100,117450530,8400,8400,8400,8400,0
|
|
20250402,173000,117450530,8400,8400,8400,8400,0
|
|
20250402,172900,117450530,8400,8400,8400,8400,0
|
|
20250402,172800,117450530,8400,8400,8400,8400,0
|
|
20250402,172700,117450530,8400,8400,8400,8400,0
|
|
20250402,172600,117450530,8400,8400,8400,8400,0
|
|
20250402,172500,117450530,8400,8400,8400,8400,0
|
|
20250402,172400,117450530,8400,8400,8400,8400,0
|
|
20250402,172300,117450530,8400,8400,8400,8400,340
|
|
20250402,172200,117450530,8400,8400,8400,8400,0
|
|
20250402,172100,117450530,8400,8400,8400,8400,0
|
|
20250402,172000,117450530,8400,8400,8400,8400,0
|
|
20250402,171900,117450530,8400,8400,8400,8400,0
|
|
20250402,171800,117450530,8400,8400,8400,8400,0
|
|
20250402,171700,117450530,8400,8400,8400,8400,0
|
|
20250402,171600,117450530,8400,8400,8400,8400,0
|
|
20250402,171500,117450530,8400,8400,8400,8400,0
|
|
20250402,171400,117450530,8400,8400,8400,8400,0
|
|
20250402,171300,117450530,8400,8400,8400,8400,0
|
|
20250402,171200,117450530,8400,8400,8400,8400,0
|
|
20250402,171100,117450530,8400,8400,8400,8400,0
|
|
20250402,171000,117450530,8400,8400,8400,8400,0
|
|
20250402,170900,117450530,8400,8400,8400,8400,0
|
|
20250402,170800,117450530,8400,8400,8400,8400,0
|
|
20250402,170700,117450530,8400,8400,8400,8400,0
|
|
20250402,170600,117450530,8400,8400,8400,8400,0
|
|
20250402,170500,117450530,8400,8400,8400,8400,0
|
|
20250402,170400,117450530,8400,8400,8400,8400,0
|
|
20250402,170300,117450530,8400,8400,8400,8400,0
|
|
20250402,170200,117450530,8400,8400,8400,8400,0
|
|
20250402,170100,117450530,8400,8400,8400,8400,0
|
|
20250402,170000,117450530,8400,8400,8400,8400,0
|
|
20250402,165900,117450530,8400,8400,8400,8400,0
|
|
20250402,165800,117450530,8400,8400,8400,8400,0
|
|
20250402,165700,117450530,8400,8400,8400,8400,0
|
|
20250402,165600,117450530,8400,8400,8400,8400,0
|
|
20250402,165500,117450530,8400,8400,8400,8400,0
|
|
20250402,165400,117450530,8400,8400,8400,8400,0
|
|
20250402,165300,117450530,8400,8400,8400,8400,340
|
|
20250402,165200,117450530,8400,8400,8400,8400,0
|
|
20250402,165100,117450530,8400,8400,8400,8400,0
|
|
20250402,165000,117450530,8400,8400,8400,8400,0
|
|
20250402,164900,117450530,8400,8400,8400,8400,0
|
|
20250402,164800,117450530,8400,8400,8400,8400,0
|
|
20250402,164700,117450530,8400,8400,8400,8400,0
|
|
20250402,164600,117450530,8400,8400,8400,8400,0
|
|
20250402,164500,117450530,8400,8400,8400,8400,0
|
|
20250402,164400,117450530,8400,8400,8400,8400,0
|
|
20250402,164300,117450530,8400,8400,8400,8400,0
|
|
20250402,164200,117450530,8400,8400,8400,8400,0
|
|
20250402,164100,117450530,8400,8400,8400,8400,0
|
|
20250402,164000,117450530,8400,8400,8400,8400,0
|
|
20250402,163900,117450530,8400,8400,8400,8400,0
|
|
20250402,163800,117450530,8400,8400,8400,8400,0
|
|
20250402,163700,117450530,8400,8400,8400,8400,0
|
|
20250402,163600,117450530,8400,8400,8400,8400,0
|
|
20250402,163500,117450530,8400,8400,8400,8400,0
|
|
20250402,163400,117450530,8400,8400,8400,8400,0
|
|
20250402,163300,117450530,8400,8400,8400,8400,0
|
|
20250402,163200,117450530,8400,8400,8400,8400,0
|
|
20250402,163100,117450530,8400,8400,8400,8400,0
|
|
20250402,163000,117450530,8400,8400,8400,8400,0
|
|
20250402,162900,117450530,8400,8400,8400,8400,0
|
|
20250402,162800,117450530,8400,8400,8400,8400,0
|
|
20250402,162700,117450530,8400,8400,8400,8400,0
|
|
20250402,162600,117450530,8400,8400,8400,8400,0
|
|
20250402,162500,117450530,8400,8400,8400,8400,0
|
|
20250402,162400,117450530,8400,8400,8400,8400,0
|
|
20250402,162300,117450530,8400,8400,8400,8400,340
|
|
20250402,162200,117450530,8400,8400,8400,8400,0
|
|
20250402,162100,117450530,8400,8400,8400,8400,0
|
|
20250402,162000,117450530,8400,8400,8400,8400,0
|
|
20250402,161900,117450530,8400,8400,8400,8400,0
|
|
20250402,161800,117450530,8400,8400,8400,8400,0
|
|
20250402,161700,117450530,8400,8400,8400,8400,0
|
|
20250402,161600,117450530,8400,8400,8400,8400,0
|
|
20250402,161500,117450530,8400,8400,8400,8400,0
|
|
20250402,161400,117450530,8400,8400,8400,8400,0
|
|
20250402,161300,117450530,8400,8400,8400,8400,0
|
|
20250402,161200,117450530,8400,8400,8400,8400,0
|
|
20250402,161100,117450530,8400,8400,8400,8400,0
|
|
20250402,161000,117450530,8400,8400,8400,8400,0
|
|
20250402,160900,117450530,8400,8400,8400,8400,0
|
|
20250402,160800,117450530,8400,8400,8400,8400,0
|
|
20250402,160700,117450530,8400,8400,8400,8400,0
|
|
20250402,160600,117450530,8400,8400,8400,8400,0
|
|
20250402,160500,117450530,8400,8400,8400,8400,0
|
|
20250402,160400,117450530,8400,8400,8400,8400,0
|
|
20250402,160300,117450530,8400,8400,8400,8400,0
|
|
20250402,160200,117450530,8400,8400,8400,8400,0
|
|
20250402,160100,117450530,8400,8400,8400,8400,0
|
|
20250402,160000,117450530,8400,8400,8400,8400,0
|
|
20250402,155900,117450530,8400,8400,8400,8400,0
|
|
20250402,155800,117450530,8400,8400,8400,8400,0
|
|
20250402,155700,117450530,8400,8400,8400,8400,0
|
|
20250402,155600,117450530,8400,8400,8400,8400,0
|
|
20250402,155500,117450530,8400,8400,8400,8400,0
|
|
20250402,155400,117450530,8400,8400,8400,8400,0
|
|
20250402,155300,117450530,8400,8400,8400,8400,340
|
|
20250402,155200,117450530,8400,8400,8400,8400,0
|
|
20250402,155100,117450530,8400,8400,8400,8400,0
|
|
20250402,155000,117450530,8400,8400,8400,8400,0
|
|
20250402,154900,117450530,8400,8400,8400,8400,0
|
|
20250402,154800,117450530,8400,8400,8400,8400,0
|
|
20250402,154700,117450530,8400,8400,8400,8400,0
|
|
20250402,154600,117450530,8400,8400,8400,8400,0
|
|
20250402,154500,117450530,8400,8400,8400,8400,0
|
|
20250402,154400,117450530,8400,8400,8400,8400,0
|
|
20250402,154300,117450530,8400,8400,8400,8400,0
|
|
20250402,154200,117450530,8400,8400,8400,8400,0
|
|
20250402,154100,117450530,8400,8400,8400,8400,0
|
|
20250402,154000,117450530,8400,8400,8400,8400,0
|
|
20250402,153900,117450530,8400,8400,8400,8400,0
|
|
20250402,153800,117450530,8400,8400,8400,8400,0
|
|
20250402,153700,117450530,8400,8400,8400,8400,0
|
|
20250402,153600,117450530,8400,8400,8400,8400,0
|
|
20250402,153500,117450530,8400,8400,8400,8400,0
|
|
20250402,153400,117450530,8400,8400,8400,8400,0
|
|
20250402,153300,117450530,8400,8400,8400,8400,0
|
|
20250402,153200,117450530,8400,8400,8400,8400,0
|
|
20250402,153100,117450530,8400,8400,8400,8400,0
|
|
20250402,153000,117450530,8400,8400,8400,8400,340
|
|
20250402,152900,114594530,8460,8460,8460,8460,0
|
|
20250402,152800,114594530,8460,8460,8460,8460,0
|
|
20250402,152700,114594530,8460,8460,8460,8460,0
|
|
20250402,152600,114594530,8460,8460,8460,8460,0
|
|
20250402,152500,114594530,8460,8460,8460,8460,0
|
|
20250402,152400,114594530,8460,8460,8460,8460,0
|
|
20250402,152300,114594530,8460,8460,8460,8460,0
|
|
20250402,152200,114594530,8460,8460,8460,8460,0
|
|
20250402,152100,114594530,8460,8460,8460,8460,0
|
|
20250402,152000,114594530,8460,8460,8460,8460,0
|
|
20250402,151900,114594530,8460,8460,8460,8460,0
|
|
20250402,151800,114594530,8460,8460,8460,8460,0
|
|
20250402,151700,114594530,8460,8460,8460,8460,2
|
|
20250402,151600,114577610,8420,8420,8420,8420,50
|
|
20250402,151500,114156610,8460,8460,8460,8460,0
|
|
20250402,151400,114156610,8460,8460,8460,8460,2
|
|
20250402,151300,114139690,8430,8430,8430,8430,0
|
|
20250402,151200,114139690,8430,8430,8430,8430,0
|
|
20250402,151100,114139690,8430,8430,8430,8430,1
|
|
20250402,151000,114131260,8450,8450,8450,8450,60
|
|
20250402,150900,113624260,8460,8460,8460,8460,0
|
|
20250402,150800,113624260,8460,8450,8460,8450,3
|
|
20250402,150700,113598900,8460,8460,8460,8460,0
|
|
20250402,150600,113598900,8460,8460,8460,8460,0
|
|
20250402,150500,113598900,8460,8460,8460,8460,0
|
|
20250402,150400,113598900,8460,8460,8460,8460,2
|
|
20250402,150300,113581980,8430,8430,8430,8430,0
|
|
20250402,150200,113581980,8430,8430,8430,8430,0
|
|
20250402,150100,113581980,8430,8430,8430,8430,0
|
|
20250402,150000,113581980,8430,8430,8430,8430,35
|
|
20250402,145900,113286930,8450,8450,8450,8450,0
|
|
20250402,145800,113286930,8450,8450,8450,8450,0
|
|
20250402,145700,113286930,8450,8450,8450,8450,34
|
|
20250402,145600,112999630,8460,8460,8460,8460,1
|
|
20250402,145500,112991170,8430,8430,8430,8430,90
|
|
20250402,145400,112232470,8440,8440,8440,8440,35
|
|
20250402,145300,111937070,8460,8460,8460,8460,4
|
|
20250402,145200,111903230,8430,8430,8430,8430,8
|
|
20250402,145100,111835790,8440,8460,8460,8440,8
|
|
20250402,145000,111768230,8450,8450,8450,8450,0
|
|
20250402,144900,111768230,8450,8450,8450,8450,34
|
|
20250402,144800,111480930,8450,8450,8450,8450,0
|
|
20250402,144700,111480930,8450,8450,8450,8450,54
|
|
20250402,144600,111024630,8460,8460,8460,8460,35
|
|
20250402,144500,110728530,8460,8460,8460,8460,0
|
|
20250402,144400,110728530,8460,8460,8460,8460,17
|
|
20250402,144300,110584710,8470,8470,8470,8470,10
|
|
20250402,144200,110500010,8470,8470,8470,8470,34
|
|
20250402,144100,110212030,8470,8470,8470,8470,0
|
|
20250402,144000,110212030,8470,8470,8470,8470,0
|
|
20250402,143900,110212030,8470,8480,8480,8470,64
|
|
20250402,143800,109669600,8490,8490,8490,8490,1
|
|
20250402,143700,109661110,8480,8480,8480,8480,0
|
|
20250402,143600,109661110,8480,8480,8480,8480,34
|
|
20250402,143500,109372790,8490,8490,8490,8490,0
|
|
20250402,143400,109372790,8490,8490,8490,8490,0
|
|
20250402,143300,109372790,8490,8490,8490,8490,0
|
|
20250402,143200,109372790,8490,8490,8490,8480,40
|
|
20250402,143100,109033540,8490,8490,8490,8490,0
|
|
20250402,143000,109033540,8490,8490,8490,8490,35
|
|
20250402,142900,108736390,8490,8490,8490,8490,0
|
|
20250402,142800,108736390,8490,8480,8490,8480,20
|
|
20250402,142700,108566780,8480,8480,8480,8480,104
|
|
20250402,142600,107684860,8480,8480,8480,8480,0
|
|
20250402,142500,107684860,8480,8480,8480,8480,34
|
|
20250402,142400,107396540,8480,8480,8480,8480,0
|
|
20250402,142300,107396540,8480,8480,8480,8480,0
|
|
20250402,142200,107396540,8480,8480,8480,8480,34
|
|
20250402,142100,107108220,8480,8480,8480,8480,0
|
|
20250402,142000,107108220,8480,8480,8480,8480,10
|
|
20250402,141900,107023420,8470,8470,8470,8470,25
|
|
20250402,141800,106811670,8480,8480,8480,8480,1
|
|
20250402,141700,106803190,8480,8480,8480,8480,0
|
|
20250402,141600,106803190,8480,8470,8480,8470,11
|
|
20250402,141500,106709920,8450,8450,8450,8450,0
|
|
20250402,141400,106709920,8450,8450,8450,8450,23
|
|
20250402,141300,106515570,8440,8440,8440,8440,0
|
|
20250402,141200,106515570,8440,8440,8440,8440,0
|
|
20250402,141100,106515570,8440,8440,8440,8440,35
|
|
20250402,141000,106220170,8480,8480,8480,8480,0
|
|
20250402,140900,106220170,8480,8480,8480,8480,2
|
|
20250402,140800,106203210,8450,8460,8480,8450,59
|
|
20250402,140700,105704390,8460,8460,8460,8460,0
|
|
20250402,140600,105704390,8460,8460,8460,8460,0
|
|
20250402,140500,105704390,8460,8460,8460,8460,26
|
|
20250402,140400,105484430,8440,8440,8440,8440,8
|
|
20250402,140300,105416910,8460,8460,8460,8460,0
|
|
20250402,140200,105416910,8460,8460,8460,8460,35
|
|
20250402,140100,105120810,8430,8430,8430,8430,0
|
|
20250402,140000,105120810,8430,8430,8430,8430,0
|
|
20250402,135900,105120810,8430,8430,8430,8430,20
|
|
20250402,135800,104952210,8450,8450,8450,8450,9
|
|
20250402,135700,104876160,8440,8440,8440,8440,25
|
|
20250402,135600,104665160,8460,8460,8460,8460,0
|
|
20250402,135500,104665160,8460,8460,8460,8460,19
|
|
20250402,135400,104504420,8450,8440,8450,8440,15
|
|
20250402,135300,104377720,8460,8460,8460,8460,0
|
|
20250402,135200,104377720,8460,8460,8460,8460,0
|
|
20250402,135100,104377720,8460,8460,8460,8460,34
|
|
20250402,135000,104090080,8470,8470,8470,8470,0
|
|
20250402,134900,104090080,8470,8470,8470,8470,0
|
|
20250402,134800,104090080,8470,8470,8470,8470,34
|
|
20250402,134700,103802100,8490,8490,8490,8490,0
|
|
20250402,134600,103802100,8490,8490,8490,8490,0
|
|
20250402,134500,103802100,8490,8490,8490,8490,0
|
|
20250402,134400,103802100,8490,8490,8490,8490,3
|
|
20250402,134300,103776630,8440,8440,8440,8440,35
|
|
20250402,134200,103481230,8490,8490,8490,8490,0
|
|
20250402,134100,103481230,8490,8490,8490,8490,4
|
|
20250402,134000,103447270,8430,8440,8440,8430,50
|
|
20250402,133900,103025420,8430,8430,8430,8430,130
|
|
20250402,133800,101929520,8430,8440,8440,8430,223
|
|
20250402,133700,100049440,8500,8500,8500,8500,2
|
|
20250402,133600,100032440,8450,8460,8460,8450,136
|
|
20250402,133500,98882890,8480,8480,8480,8480,0
|
|
20250402,133400,98882890,8480,8480,8480,8480,35
|
|
20250402,133300,98586090,8500,8500,8500,8500,0
|
|
20250402,133200,98586090,8500,8500,8500,8500,102
|
|
20250402,133100,97719090,8470,8470,8470,8470,0
|
|
20250402,133000,97719090,8470,8470,8470,8470,35
|
|
20250402,132900,97422640,8500,8460,8500,8460,3
|
|
20250402,132800,97397180,8500,8500,8500,8500,0
|
|
20250402,132700,97397180,8500,8470,8500,8470,12
|
|
20250402,132600,97295510,8470,8470,8470,8470,23
|
|
20250402,132500,97100700,8470,8470,8470,8470,0
|
|
20250402,132400,97100700,8470,8470,8470,8470,52
|
|
20250402,132300,96660260,8480,8480,8480,8480,0
|
|
20250402,132200,96660260,8480,8480,8480,8480,35
|
|
20250402,132100,96363460,8490,8490,8490,8490,0
|
|
20250402,132000,96363460,8490,8490,8490,8490,0
|
|
20250402,131900,96363460,8490,8490,8490,8490,20
|
|
20250402,131800,96193660,8480,8480,8480,8480,15
|
|
20250402,131700,96066460,8480,8480,8480,8480,0
|
|
20250402,131600,96066460,8480,8480,8480,8480,34
|
|
20250402,131500,95778140,8450,8450,8450,8450,0
|
|
20250402,131400,95778140,8450,8450,8450,8450,0
|
|
20250402,131300,95778140,8450,8480,8480,8450,35
|
|
20250402,131200,95481370,8490,8490,8490,8490,0
|
|
20250402,131100,95481370,8490,8490,8490,8490,0
|
|
20250402,131000,95481370,8490,8490,8490,8490,34
|
|
20250402,130900,95192710,8490,8490,8490,8490,0
|
|
20250402,130800,95192710,8490,8490,8490,8490,0
|
|
20250402,130700,95192710,8490,8490,8490,8490,34
|
|
20250402,130600,94904050,8490,8490,8490,8490,0
|
|
20250402,130500,94904050,8490,8490,8490,8490,0
|
|
20250402,130400,94904050,8490,8490,8490,8490,0
|
|
20250402,130300,94904050,8490,8490,8490,8490,35
|
|
20250402,130200,94606900,8490,8490,8490,8490,0
|
|
20250402,130100,94606900,8490,8490,8490,8490,0
|
|
20250402,130000,94606900,8490,8490,8490,8480,45
|
|
20250402,125900,94224890,8490,8490,8490,8490,21
|
|
20250402,125800,94046600,8490,8490,8490,8490,0
|
|
20250402,125700,94046600,8490,8490,8490,8490,34
|
|
20250402,125600,93757940,8490,8490,8490,8490,0
|
|
20250402,125500,93757940,8490,8490,8490,8490,0
|
|
20250402,125400,93757940,8490,8490,8490,8490,1
|
|
20250402,125300,93749450,8490,8480,8490,8480,16
|
|
20250402,125200,93613750,8460,8460,8460,8460,20
|
|
20250402,125100,93444550,8490,8490,8490,8490,1
|
|
20250402,125000,93436060,8430,8430,8430,8430,0
|
|
20250402,124900,93436060,8430,8430,8430,8430,0
|
|
20250402,124800,93436060,8430,8470,8470,8430,104
|
|
20250402,124700,92556760,8490,8490,8490,8490,1
|
|
20250402,124600,92548270,8450,8450,8450,8450,0
|
|
20250402,124500,92548270,8450,8450,8450,8450,16
|
|
20250402,124400,92413070,8460,8460,8460,8460,35
|
|
20250402,124300,92116970,8440,8440,8440,8440,13
|
|
20250402,124200,92007250,8450,8450,8450,8450,0
|
|
20250402,124100,92007250,8450,8450,8450,8450,0
|
|
20250402,124000,92007250,8450,8450,8450,8450,35
|
|
20250402,123900,91711500,8500,8500,8500,8500,0
|
|
20250402,123800,91711500,8500,8460,8500,8460,36
|
|
20250402,123700,91406900,8470,8470,8470,8470,0
|
|
20250402,123600,91406900,8470,8470,8470,8470,0
|
|
20250402,123500,91406900,8470,8470,8470,8470,34
|
|
20250402,123400,91118920,8470,8470,8470,8470,0
|
|
20250402,123300,91118920,8470,8470,8470,8470,0
|
|
20250402,123200,91118920,8470,8470,8470,8470,576
|
|
20250402,123100,86240200,8500,8490,8500,8490,35
|
|
20250402,123000,85942820,8470,8470,8470,8470,0
|
|
20250402,122900,85942820,8470,8470,8470,8470,0
|
|
20250402,122800,85942820,8470,8500,8500,8470,793
|
|
20250402,122700,79222060,8510,8510,8510,8510,0
|
|
20250402,122600,79222060,8510,8510,8510,8510,0
|
|
20250402,122500,79222060,8510,8510,8510,8510,34
|
|
20250402,122400,78932720,8500,8500,8500,8500,0
|
|
20250402,122300,78932720,8500,8500,8500,8500,0
|
|
20250402,122200,78932720,8500,8500,8500,8500,0
|
|
20250402,122100,78932720,8500,8500,8500,8500,35
|
|
20250402,122000,78635220,8470,8470,8470,8470,0
|
|
20250402,121900,78635220,8470,8470,8470,8470,90
|
|
20250402,121800,77872920,8480,8480,8480,8480,1
|
|
20250402,121700,77864440,8480,8500,8500,8480,63
|
|
20250402,121600,77329780,8500,8500,8500,8500,24
|
|
20250402,121500,77125780,8490,8490,8490,8490,0
|
|
20250402,121400,77125780,8490,8490,8490,8490,0
|
|
20250402,121300,77125780,8490,8490,8490,8490,0
|
|
20250402,121200,77125780,8490,8500,8500,8480,40
|
|
20250402,121100,76786200,8470,8470,8470,8470,120
|
|
20250402,121000,75769800,8500,8500,8500,8500,1
|
|
20250402,120900,75761300,8490,8500,8500,8490,45
|
|
20250402,120800,75379150,8500,8500,8500,8500,0
|
|
20250402,120700,75379150,8500,8500,8500,8500,22
|
|
20250402,120600,75192150,8480,8480,8480,8480,12
|
|
20250402,120500,75090390,8470,8530,8530,8470,213
|
|
20250402,120400,73283700,8530,8510,8530,8510,21
|
|
20250402,120300,73104970,8490,8490,8490,8490,106
|
|
20250402,120200,72205030,8490,8490,8490,8490,0
|
|
20250402,120100,72205030,8490,8490,8490,8490,0
|
|
20250402,120000,72205030,8490,8490,8490,8490,0
|
|
20250402,115900,72205030,8490,8480,8490,8480,5
|
|
20250402,115800,72162590,8480,8470,8480,8470,46
|
|
20250402,115700,71772670,8470,8470,8470,8470,34
|
|
20250402,115600,71484690,8430,8430,8430,8430,0
|
|
20250402,115500,71484690,8430,8430,8430,8430,0
|
|
20250402,115400,71484690,8430,8440,8440,8430,68
|
|
20250402,115300,70910950,8470,8470,8470,8470,35
|
|
20250402,115200,70614500,8470,8470,8470,8470,0
|
|
20250402,115100,70614500,8470,8470,8470,8470,0
|
|
20250402,115000,70614500,8470,8470,8470,8470,0
|
|
20250402,114900,70614500,8470,8470,8470,8470,65
|
|
20250402,114800,70063950,8470,8470,8470,8470,0
|
|
20250402,114700,70063950,8470,8470,8470,8470,50
|
|
20250402,114600,69640450,8450,8450,8450,8450,0
|
|
20250402,114500,69640450,8450,8450,8450,8450,35
|
|
20250402,114400,69344700,8460,8460,8460,8460,0
|
|
20250402,114300,69344700,8460,8460,8460,8460,0
|
|
20250402,114200,69344700,8460,8460,8460,8460,34
|
|
20250402,114100,69057060,8460,8460,8460,8460,0
|
|
20250402,114000,69057060,8460,8460,8460,8460,0
|
|
20250402,113900,69057060,8460,8460,8470,8460,72
|
|
20250402,113800,68447780,8460,8460,8460,8460,0
|
|
20250402,113700,68447780,8460,8460,8460,8460,0
|
|
20250402,113600,68447780,8460,8460,8460,8460,0
|
|
20250402,113500,68447780,8460,8450,8460,8450,36
|
|
20250402,113400,68143430,8470,8470,8470,8470,0
|
|
20250402,113300,68143430,8470,8470,8470,8470,34
|
|
20250402,113200,67855450,8490,8490,8490,8490,0
|
|
20250402,113100,67855450,8490,8490,8490,8490,0
|
|
20250402,113000,67855450,8490,8490,8490,8490,0
|
|
20250402,112900,67855450,8490,8480,8490,8480,35
|
|
20250402,112800,67558640,8490,8490,8490,8490,0
|
|
20250402,112700,67558640,8490,8460,8500,8430,24
|
|
20250402,112600,67355730,8510,8510,8510,8510,1
|
|
20250402,112500,67347220,8460,8460,8460,8460,0
|
|
20250402,112400,67347220,8460,8520,8520,8460,170
|
|
20250402,112300,65906280,8510,8510,8510,8510,104
|
|
20250402,112200,65021240,8510,8510,8510,8510,0
|
|
20250402,112100,65021240,8510,8510,8510,8510,69
|
|
20250402,112000,64434050,8430,8430,8430,8430,0
|
|
20250402,111900,64434050,8430,8430,8430,8430,0
|
|
20250402,111800,64434050,8430,8430,8430,8430,0
|
|
20250402,111700,64434050,8430,8430,8430,8430,0
|
|
20250402,111600,64434050,8430,8440,8440,8430,67
|
|
20250402,111500,63868800,8530,8530,8530,8530,2
|
|
20250402,111400,63851740,8440,8470,8470,8440,61
|
|
20250402,111300,63335850,8540,8540,8540,8540,0
|
|
20250402,111200,63335850,8540,8540,8540,8430,312
|
|
20250402,111100,60702160,8540,8540,8540,8540,26
|
|
20250402,111000,60480120,8540,8540,8540,8540,35
|
|
20250402,110900,60181220,8550,8550,8550,8550,0
|
|
20250402,110800,60181220,8550,8550,8550,8550,0
|
|
20250402,110700,60181220,8550,8550,8550,8550,0
|
|
20250402,110600,60181220,8550,8550,8550,8550,0
|
|
20250402,110500,60181220,8550,8550,8550,8550,1
|
|
20250402,110400,60172670,8480,8550,8550,8480,22
|
|
20250402,110300,59984920,8550,8550,8550,8550,68
|
|
20250402,110200,59403520,8550,8550,8550,8550,0
|
|
20250402,110100,59403520,8550,8550,8550,8550,0
|
|
20250402,110000,59403520,8550,8550,8550,8550,0
|
|
20250402,105900,59403520,8550,8550,8550,8550,34
|
|
20250402,105800,59112820,8530,8530,8530,8530,18
|
|
20250402,105700,58959280,8520,8520,8520,8520,17
|
|
20250402,105600,58814440,8550,8550,8550,8550,1
|
|
20250402,105500,58805890,8540,8540,8540,8540,92
|
|
20250402,105400,58020210,8540,8540,8540,8540,0
|
|
20250402,105300,58020210,8540,8540,8540,8540,0
|
|
20250402,105200,58020210,8540,8540,8540,8540,0
|
|
20250402,105100,58020210,8540,8460,8540,8460,36
|
|
20250402,105000,57715570,8440,8440,8440,8440,0
|
|
20250402,104900,57715570,8440,8440,8440,8440,59
|
|
20250402,104800,57217610,8450,8450,8450,8450,81
|
|
20250402,104700,56533160,8560,8560,8560,8560,0
|
|
20250402,104600,56533160,8560,8460,8560,8450,56
|
|
20250402,104500,56059510,8530,8460,8530,8460,116
|
|
20250402,104400,55070100,8480,8480,8480,8480,0
|
|
20250402,104300,55070100,8480,8500,8510,8470,106
|
|
20250402,104200,54170470,8480,8480,8480,8480,63
|
|
20250402,104100,53636230,8480,8480,8480,8480,16
|
|
20250402,104000,53500550,8470,8470,8470,8470,111
|
|
20250402,103900,52560380,8470,8470,8470,8470,0
|
|
20250402,103800,52560380,8470,8470,8470,8470,34
|
|
20250402,103700,52272400,8470,8470,8470,8470,0
|
|
20250402,103600,52272400,8470,8470,8470,8470,0
|
|
20250402,103500,52272400,8470,8430,8470,8430,77
|
|
20250402,103400,51623250,8420,8420,8420,8420,0
|
|
20250402,103300,51623250,8420,8420,8420,8420,107
|
|
20250402,103200,50722310,8410,8410,8410,8410,1
|
|
20250402,103100,50713900,8410,8400,8410,8400,109
|
|
20250402,103000,49798210,8370,8370,8370,8370,0
|
|
20250402,102900,49798210,8370,8360,8370,8360,314
|
|
20250402,102800,47171170,8360,8350,8360,8350,61
|
|
20250402,102700,46661790,8340,8340,8340,8340,277
|
|
20250402,102600,44351610,8340,8340,8340,8340,0
|
|
20250402,102500,44351610,8340,8340,8340,8340,0
|
|
20250402,102400,44351610,8340,8340,8340,8340,0
|
|
20250402,102300,44351610,8340,8340,8340,8340,0
|
|
20250402,102200,44351610,8340,8320,8340,8320,35
|
|
20250402,102100,44060070,8300,8300,8300,8300,0
|
|
20250402,102000,44060070,8300,8300,8300,8300,0
|
|
20250402,101900,44060070,8300,8300,8300,8300,0
|
|
20250402,101800,44060070,8300,8310,8310,8300,500
|
|
20250402,101700,39909720,8330,8330,8330,8330,0
|
|
20250402,101600,39909720,8330,8330,8330,8330,0
|
|
20250402,101500,39909720,8330,8330,8330,8330,34
|
|
20250402,101400,39626500,8330,8330,8330,8330,35
|
|
20250402,101300,39334950,8340,8340,8340,8340,0
|
|
20250402,101200,39334950,8340,8340,8340,8340,0
|
|
20250402,101100,39334950,8340,8340,8340,8340,0
|
|
20250402,101000,39334950,8340,8340,8340,8340,0
|
|
20250402,100900,39334950,8340,8340,8340,8340,0
|
|
20250402,100800,39334950,8340,8320,8340,8270,206
|
|
20250402,100700,37630420,8320,8320,8320,8320,0
|
|
20250402,100600,37630420,8320,8320,8320,8250,290
|
|
20250402,100500,35232800,8350,8340,8350,8340,36
|
|
20250402,100400,34932550,8350,8340,8350,8340,2
|
|
20250402,100300,34915860,8350,8350,8350,8350,0
|
|
20250402,100200,34915860,8350,8350,8350,8350,1
|
|
20250402,100100,34907510,8340,8340,8340,8340,35
|
|
20250402,100000,34615610,8350,8320,8350,8320,139
|
|
20250402,095900,33458290,8320,8320,8320,8320,75
|
|
20250402,095800,32834290,8320,8320,8320,8320,0
|
|
20250402,095700,32834290,8320,8300,8320,8300,9
|
|
20250402,095600,32759570,8320,8310,8320,8310,20
|
|
20250402,095500,32593350,8320,8300,8320,8300,18
|
|
20250402,095400,32443930,8320,8320,8320,8320,0
|
|
20250402,095300,32443930,8320,8320,8320,8320,0
|
|
20250402,095200,32443930,8320,8320,8320,8320,0
|
|
20250402,095100,32443930,8320,8280,8340,8260,408
|
|
20250402,095000,29070750,8280,8300,8300,8280,200
|
|
20250402,094900,27414000,8360,8360,8360,8360,1
|
|
20250402,094800,27405640,8270,8270,8270,8270,0
|
|
20250402,094700,27405640,8270,8320,8320,8270,500
|
|
20250402,094600,23264280,8360,8370,8370,8350,36
|
|
20250402,094500,22963620,8370,8370,8370,8370,0
|
|
20250402,094400,22963620,8370,8370,8370,8370,1
|
|
20250402,094300,22955250,8370,8370,8370,8370,0
|
|
20250402,094200,22955250,8370,8340,8370,8310,39
|
|
20250402,094100,22629960,8370,8370,8370,8370,5
|
|
20250402,094000,22588110,8370,8370,8370,8370,0
|
|
20250402,093900,22588110,8370,8370,8370,8370,0
|
|
20250402,093800,22588110,8370,8370,8370,8370,0
|
|
20250402,093700,22588110,8370,8320,8370,8320,35
|
|
20250402,093600,22296860,8370,8370,8370,8370,2
|
|
20250402,093500,22280120,8310,8310,8310,8310,11
|
|
20250402,093400,22188710,8330,8330,8330,8330,0
|
|
20250402,093300,22188710,8330,8320,8370,8320,36
|
|
20250402,093200,21888960,8370,8370,8370,8370,1
|
|
20250402,093100,21880590,8290,8290,8290,8290,164
|
|
20250402,093000,20521030,8370,8290,8370,8290,76
|
|
20250402,092900,19890660,8290,8300,8300,8290,4
|
|
20250402,092800,19857470,8390,8390,8390,8390,0
|
|
20250402,092700,19857470,8390,8300,8390,8300,41
|
|
20250402,092600,19517080,8410,8410,8410,8410,0
|
|
20250402,092500,19517080,8410,8410,8410,8410,0
|
|
20250402,092400,19517080,8410,8410,8410,8410,1
|
|
20250402,092300,19508670,8300,8290,8300,8290,35
|
|
20250402,092200,19218220,8410,8330,8410,8280,50
|
|
20250402,092100,18803220,8330,8330,8330,8330,18
|
|
20250402,092000,18653280,8440,8440,8440,8440,0
|
|
20250402,091900,18653280,8440,8440,8440,8440,0
|
|
20250402,091800,18653280,8440,8440,8440,8440,0
|
|
20250402,091700,18653280,8440,8440,8440,8440,0
|
|
20250402,091600,18653280,8440,8360,8440,8260,662
|
|
20250402,091500,13152190,8480,8340,8480,8340,142
|
|
20250402,091400,11967630,8480,8480,8480,8480,1
|
|
20250402,091300,11959150,8340,8370,8370,8340,152
|
|
20250402,091200,10691350,8360,8400,8400,8360,39
|
|
20250402,091100,10365080,8550,8540,8550,8540,7
|
|
20250402,091000,10305290,8410,8550,8550,8410,29
|
|
20250402,090900,10058180,8430,8470,8470,8430,139
|
|
20250402,090800,8883350,8480,8480,8480,8480,255
|
|
20250402,090700,6720950,8620,8620,8620,8620,0
|
|
20250402,090600,6720950,8620,8620,8620,8620,15
|
|
20250402,090500,6591650,8480,8540,8540,8480,158
|
|
20250402,090400,5248240,8540,8550,8550,8540,6
|
|
20250402,090300,5196960,8570,8570,8570,8570,11
|
|
20250402,090200,5102690,8580,8580,8580,8560,66
|
|
20250402,090100,4536430,8580,8650,8650,8580,82
|
|
20250402,090000,3832140,8670,8670,8670,8670,442
|