658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,195500,2330948885,9370,9370,9370,9370,844
|
|
20250404,195400,2330948885,9370,9370,9370,9370,0
|
|
20250404,195300,2330948885,9370,9370,9370,9370,0
|
|
20250404,195200,2330948885,9370,9370,9370,9370,0
|
|
20250404,195100,2330948885,9370,9370,9370,9370,0
|
|
20250404,195000,2330948885,9370,9370,9370,9370,0
|
|
20250404,194900,2330948885,9370,9370,9370,9370,0
|
|
20250404,194800,2330948885,9370,9370,9370,9370,0
|
|
20250404,194700,2330948885,9370,9370,9370,9370,0
|
|
20250404,194600,2330948885,9370,9370,9370,9370,0
|
|
20250404,194500,2330948885,9370,9370,9370,9370,0
|
|
20250404,194400,2330948885,9370,9370,9370,9370,0
|
|
20250404,194300,2330948885,9370,9370,9370,9370,0
|
|
20250404,194200,2330948885,9370,9370,9370,9370,0
|
|
20250404,194100,2330948885,9370,9370,9370,9370,0
|
|
20250404,194000,2330948885,9370,9370,9370,9370,0
|
|
20250404,193900,2330948885,9370,9370,9370,9370,0
|
|
20250404,193800,2330948885,9370,9370,9370,9370,0
|
|
20250404,193700,2330948885,9370,9370,9370,9370,0
|
|
20250404,193600,2330948885,9370,9370,9370,9370,0
|
|
20250404,193500,2330948885,9370,9370,9370,9370,0
|
|
20250404,193400,2330948885,9370,9370,9370,9370,0
|
|
20250404,193300,2330948885,9370,9370,9370,9370,0
|
|
20250404,193200,2330948885,9370,9370,9370,9370,0
|
|
20250404,193100,2330948885,9370,9370,9370,9370,0
|
|
20250404,193000,2330948885,9370,9370,9370,9370,0
|
|
20250404,192900,2330948885,9370,9370,9370,9370,0
|
|
20250404,192800,2330948885,9370,9370,9370,9370,0
|
|
20250404,192700,2330948885,9370,9370,9370,9370,0
|
|
20250404,192600,2330948885,9370,9370,9370,9370,0
|
|
20250404,192500,2330948885,9370,9370,9370,9370,844
|
|
20250404,192400,2330948885,9370,9370,9370,9370,0
|
|
20250404,192300,2330948885,9370,9370,9370,9370,0
|
|
20250404,192200,2330948885,9370,9370,9370,9370,0
|
|
20250404,192100,2330948885,9370,9370,9370,9370,0
|
|
20250404,192000,2330948885,9370,9370,9370,9370,0
|
|
20250404,191900,2330948885,9370,9370,9370,9370,0
|
|
20250404,191800,2330948885,9370,9370,9370,9370,0
|
|
20250404,191700,2330948885,9370,9370,9370,9370,0
|
|
20250404,191600,2330948885,9370,9370,9370,9370,0
|
|
20250404,191500,2330948885,9370,9370,9370,9370,0
|
|
20250404,191400,2330948885,9370,9370,9370,9370,0
|
|
20250404,191300,2330948885,9370,9370,9370,9370,0
|
|
20250404,191200,2330948885,9370,9370,9370,9370,0
|
|
20250404,191100,2330948885,9370,9370,9370,9370,0
|
|
20250404,191000,2330948885,9370,9370,9370,9370,0
|
|
20250404,190900,2330948885,9370,9370,9370,9370,0
|
|
20250404,190800,2330948885,9370,9370,9370,9370,0
|
|
20250404,190700,2330948885,9370,9370,9370,9370,0
|
|
20250404,190600,2330948885,9370,9370,9370,9370,0
|
|
20250404,190500,2330948885,9370,9370,9370,9370,0
|
|
20250404,190400,2330948885,9370,9370,9370,9370,0
|
|
20250404,190300,2330948885,9370,9370,9370,9370,0
|
|
20250404,190200,2330948885,9370,9370,9370,9370,0
|
|
20250404,190100,2330948885,9370,9370,9370,9370,0
|
|
20250404,190000,2330948885,9370,9370,9370,9370,0
|
|
20250404,185900,2330948885,9370,9370,9370,9370,0
|
|
20250404,185800,2330948885,9370,9370,9370,9370,0
|
|
20250404,185700,2330948885,9370,9370,9370,9370,0
|
|
20250404,185600,2330948885,9370,9370,9370,9370,0
|
|
20250404,185500,2330948885,9370,9370,9370,9370,844
|
|
20250404,185400,2330948885,9370,9370,9370,9370,0
|
|
20250404,185300,2330948885,9370,9370,9370,9370,0
|
|
20250404,185200,2330948885,9370,9370,9370,9370,0
|
|
20250404,185100,2330948885,9370,9370,9370,9370,0
|
|
20250404,185000,2330948885,9370,9370,9370,9370,0
|
|
20250404,184900,2330948885,9370,9370,9370,9370,0
|
|
20250404,184800,2330948885,9370,9370,9370,9370,0
|
|
20250404,184700,2330948885,9370,9370,9370,9370,0
|
|
20250404,184600,2330948885,9370,9370,9370,9370,0
|
|
20250404,184500,2330948885,9370,9370,9370,9370,0
|
|
20250404,184400,2330948885,9370,9370,9370,9370,0
|
|
20250404,184300,2330948885,9370,9370,9370,9370,0
|
|
20250404,184200,2330948885,9370,9370,9370,9370,0
|
|
20250404,184100,2330948885,9370,9370,9370,9370,0
|
|
20250404,184000,2330948885,9370,9370,9370,9370,0
|
|
20250404,183900,2330948885,9370,9370,9370,9370,0
|
|
20250404,183800,2330948885,9370,9370,9370,9370,0
|
|
20250404,183700,2330948885,9370,9370,9370,9370,0
|
|
20250404,183600,2330948885,9370,9370,9370,9370,0
|
|
20250404,183500,2330948885,9370,9370,9370,9370,0
|
|
20250404,183400,2330948885,9370,9370,9370,9370,0
|
|
20250404,183300,2330948885,9370,9370,9370,9370,0
|
|
20250404,183200,2330948885,9370,9370,9370,9370,0
|
|
20250404,183100,2330948885,9370,9370,9370,9370,0
|
|
20250404,183000,2330948885,9370,9370,9370,9370,0
|
|
20250404,182900,2330948885,9370,9370,9370,9370,0
|
|
20250404,182800,2330948885,9370,9370,9370,9370,0
|
|
20250404,182700,2330948885,9370,9370,9370,9370,0
|
|
20250404,182600,2330948885,9370,9370,9370,9370,0
|
|
20250404,182500,2330948885,9370,9370,9370,9370,844
|
|
20250404,182400,2330948885,9370,9370,9370,9370,0
|
|
20250404,182300,2330948885,9370,9370,9370,9370,0
|
|
20250404,182200,2330948885,9370,9370,9370,9370,0
|
|
20250404,182100,2330948885,9370,9370,9370,9370,0
|
|
20250404,182000,2330948885,9370,9370,9370,9370,0
|
|
20250404,181900,2330948885,9370,9370,9370,9370,0
|
|
20250404,181800,2330948885,9370,9370,9370,9370,0
|
|
20250404,181700,2330948885,9370,9370,9370,9370,0
|
|
20250404,181600,2330948885,9370,9370,9370,9370,0
|
|
20250404,181500,2330948885,9370,9370,9370,9370,0
|
|
20250404,181400,2330948885,9370,9370,9370,9370,0
|
|
20250404,181300,2330948885,9370,9370,9370,9370,0
|
|
20250404,181200,2330948885,9370,9370,9370,9370,0
|
|
20250404,181100,2330948885,9370,9370,9370,9370,0
|
|
20250404,181000,2330948885,9370,9370,9370,9370,0
|
|
20250404,180900,2330948885,9370,9370,9370,9370,0
|
|
20250404,180800,2330948885,9370,9370,9370,9370,0
|
|
20250404,180700,2330948885,9370,9370,9370,9370,0
|
|
20250404,180600,2330948885,9370,9370,9370,9370,0
|
|
20250404,180500,2330948885,9370,9370,9370,9370,0
|
|
20250404,180400,2330948885,9370,9370,9370,9370,0
|
|
20250404,180300,2330948885,9370,9370,9370,9370,0
|
|
20250404,180200,2330948885,9370,9370,9370,9370,0
|
|
20250404,180100,2330948885,9370,9370,9370,9370,0
|
|
20250404,180000,2330948885,9370,9370,9370,9370,0
|
|
20250404,175900,2330948885,9370,9370,9370,9370,0
|
|
20250404,175800,2330948885,9370,9370,9370,9370,0
|
|
20250404,175700,2330948885,9370,9370,9370,9370,0
|
|
20250404,175600,2330948885,9370,9370,9370,9370,0
|
|
20250404,175500,2330948885,9370,9370,9370,9370,844
|
|
20250404,175400,2330948885,9370,9370,9370,9370,0
|
|
20250404,175300,2330948885,9370,9370,9370,9370,0
|
|
20250404,175200,2330948885,9370,9370,9370,9370,0
|
|
20250404,175100,2330948885,9370,9370,9370,9370,0
|
|
20250404,175000,2330948885,9370,9370,9370,9370,0
|
|
20250404,174900,2330948885,9370,9370,9370,9370,0
|
|
20250404,174800,2330948885,9370,9370,9370,9370,0
|
|
20250404,174700,2330948885,9370,9370,9370,9370,0
|
|
20250404,174600,2330948885,9370,9370,9370,9370,0
|
|
20250404,174500,2330948885,9370,9370,9370,9370,0
|
|
20250404,174400,2330948885,9370,9370,9370,9370,0
|
|
20250404,174300,2330948885,9370,9370,9370,9370,0
|
|
20250404,174200,2330948885,9370,9370,9370,9370,0
|
|
20250404,174100,2330948885,9370,9370,9370,9370,0
|
|
20250404,174000,2330948885,9370,9370,9370,9370,0
|
|
20250404,173900,2330948885,9370,9370,9370,9370,0
|
|
20250404,173800,2330948885,9370,9370,9370,9370,0
|
|
20250404,173700,2330948885,9370,9370,9370,9370,0
|
|
20250404,173600,2330948885,9370,9370,9370,9370,0
|
|
20250404,173500,2330948885,9370,9370,9370,9370,0
|
|
20250404,173400,2330948885,9370,9370,9370,9370,0
|
|
20250404,173300,2330948885,9370,9370,9370,9370,0
|
|
20250404,173200,2330948885,9370,9370,9370,9370,0
|
|
20250404,173100,2330948885,9370,9370,9370,9370,0
|
|
20250404,173000,2330948885,9370,9370,9370,9370,0
|
|
20250404,172900,2330948885,9370,9370,9370,9370,0
|
|
20250404,172800,2330948885,9370,9370,9370,9370,0
|
|
20250404,172700,2330948885,9370,9370,9370,9370,0
|
|
20250404,172600,2330948885,9370,9370,9370,9370,0
|
|
20250404,172500,2330948885,9370,9370,9370,9370,844
|
|
20250404,172400,2330948885,9370,9370,9370,9370,0
|
|
20250404,172300,2330948885,9370,9370,9370,9370,0
|
|
20250404,172200,2330948885,9370,9370,9370,9370,0
|
|
20250404,172100,2330948885,9370,9370,9370,9370,0
|
|
20250404,172000,2330948885,9370,9370,9370,9370,0
|
|
20250404,171900,2330948885,9370,9370,9370,9370,0
|
|
20250404,171800,2330948885,9370,9370,9370,9370,0
|
|
20250404,171700,2330948885,9370,9370,9370,9370,0
|
|
20250404,171600,2330948885,9370,9370,9370,9370,0
|
|
20250404,171500,2330948885,9370,9370,9370,9370,0
|
|
20250404,171400,2330948885,9370,9370,9370,9370,0
|
|
20250404,171300,2330948885,9370,9370,9370,9370,0
|
|
20250404,171200,2330948885,9370,9370,9370,9370,0
|
|
20250404,171100,2330948885,9370,9370,9370,9370,0
|
|
20250404,171000,2330948885,9370,9370,9370,9370,0
|
|
20250404,170900,2330948885,9370,9370,9370,9370,0
|
|
20250404,170800,2330948885,9370,9370,9370,9370,0
|
|
20250404,170700,2330948885,9370,9370,9370,9370,0
|
|
20250404,170600,2330948885,9370,9370,9370,9370,0
|
|
20250404,170500,2330948885,9370,9370,9370,9370,0
|
|
20250404,170400,2330948885,9370,9370,9370,9370,0
|
|
20250404,170300,2330948885,9370,9370,9370,9370,0
|
|
20250404,170200,2330948885,9370,9370,9370,9370,0
|
|
20250404,170100,2330948885,9370,9370,9370,9370,0
|
|
20250404,170000,2330948885,9370,9370,9370,9370,0
|
|
20250404,165900,2330948885,9370,9370,9370,9370,0
|
|
20250404,165800,2330948885,9370,9370,9370,9370,0
|
|
20250404,165700,2330948885,9370,9370,9370,9370,0
|
|
20250404,165600,2330948885,9370,9370,9370,9370,0
|
|
20250404,165500,2330948885,9370,9370,9370,9370,844
|
|
20250404,165400,2330948885,9370,9370,9370,9370,0
|
|
20250404,165300,2330948885,9370,9370,9370,9370,0
|
|
20250404,165200,2330948885,9370,9370,9370,9370,0
|
|
20250404,165100,2330948885,9370,9370,9370,9370,0
|
|
20250404,165000,2330948885,9370,9370,9370,9370,0
|
|
20250404,164900,2330948885,9370,9370,9370,9370,0
|
|
20250404,164800,2330948885,9370,9370,9370,9370,0
|
|
20250404,164700,2330948885,9370,9370,9370,9370,0
|
|
20250404,164600,2330948885,9370,9370,9370,9370,0
|
|
20250404,164500,2330948885,9370,9370,9370,9370,0
|
|
20250404,164400,2330948885,9370,9370,9370,9370,0
|
|
20250404,164300,2330948885,9370,9370,9370,9370,0
|
|
20250404,164200,2330948885,9370,9370,9370,9370,0
|
|
20250404,164100,2330948885,9370,9370,9370,9370,0
|
|
20250404,164000,2330948885,9370,9370,9370,9370,0
|
|
20250404,163900,2330948885,9370,9370,9370,9370,0
|
|
20250404,163800,2330948885,9370,9370,9370,9370,0
|
|
20250404,163700,2330948885,9370,9370,9370,9370,0
|
|
20250404,163600,2330948885,9370,9370,9370,9370,0
|
|
20250404,163500,2330948885,9370,9370,9370,9370,0
|
|
20250404,163400,2330948885,9370,9370,9370,9370,0
|
|
20250404,163300,2330948885,9370,9370,9370,9370,0
|
|
20250404,163200,2330948885,9370,9370,9370,9370,0
|
|
20250404,163100,2330948885,9370,9370,9370,9370,0
|
|
20250404,163000,2330948885,9370,9370,9370,9370,0
|
|
20250404,162900,2330948885,9370,9370,9370,9370,0
|
|
20250404,162800,2330948885,9370,9370,9370,9370,0
|
|
20250404,162700,2330948885,9370,9370,9370,9370,0
|
|
20250404,162600,2330948885,9370,9370,9370,9370,0
|
|
20250404,162500,2330948885,9370,9370,9370,9370,844
|
|
20250404,162400,2330948885,9370,9370,9370,9370,0
|
|
20250404,162300,2330948885,9370,9370,9370,9370,0
|
|
20250404,162200,2330948885,9370,9370,9370,9370,0
|
|
20250404,162100,2330948885,9370,9370,9370,9370,0
|
|
20250404,162000,2330948885,9370,9370,9370,9370,0
|
|
20250404,161900,2330948885,9370,9370,9370,9370,0
|
|
20250404,161800,2330948885,9370,9370,9370,9370,0
|
|
20250404,161700,2330948885,9370,9370,9370,9370,0
|
|
20250404,161600,2330948885,9370,9370,9370,9370,0
|
|
20250404,161500,2330948885,9370,9370,9370,9370,0
|
|
20250404,161400,2330948885,9370,9370,9370,9370,0
|
|
20250404,161300,2330948885,9370,9370,9370,9370,0
|
|
20250404,161200,2330948885,9370,9370,9370,9370,0
|
|
20250404,161100,2330948885,9370,9370,9370,9370,0
|
|
20250404,161000,2330948885,9370,9370,9370,9370,0
|
|
20250404,160900,2330948885,9370,9370,9370,9370,0
|
|
20250404,160800,2330948885,9370,9370,9370,9370,0
|
|
20250404,160700,2330948885,9370,9370,9370,9370,0
|
|
20250404,160600,2330948885,9370,9370,9370,9370,0
|
|
20250404,160500,2330948885,9370,9370,9370,9370,0
|
|
20250404,160400,2330948885,9370,9370,9370,9370,0
|
|
20250404,160300,2330948885,9370,9370,9370,9370,0
|
|
20250404,160200,2330948885,9370,9370,9370,9370,0
|
|
20250404,160100,2330948885,9370,9370,9370,9370,0
|
|
20250404,160000,2330948885,9370,9370,9370,9370,0
|
|
20250404,155900,2330948885,9370,9370,9370,9370,0
|
|
20250404,155800,2330948885,9370,9370,9370,9370,0
|
|
20250404,155700,2330948885,9370,9370,9370,9370,0
|
|
20250404,155600,2330948885,9370,9370,9370,9370,0
|
|
20250404,155500,2330948885,9370,9370,9370,9370,844
|
|
20250404,155400,2330948885,9370,9370,9370,9370,0
|
|
20250404,155300,2330948885,9370,9370,9370,9370,0
|
|
20250404,155200,2330948885,9370,9370,9370,9370,0
|
|
20250404,155100,2330948885,9370,9370,9370,9370,0
|
|
20250404,155000,2330948885,9370,9370,9370,9370,0
|
|
20250404,154900,2330948885,9370,9370,9370,9370,0
|
|
20250404,154800,2330948885,9370,9370,9370,9370,0
|
|
20250404,154700,2330948885,9370,9370,9370,9370,0
|
|
20250404,154600,2330948885,9370,9370,9370,9370,0
|
|
20250404,154500,2330948885,9370,9370,9370,9370,0
|
|
20250404,154400,2330948885,9370,9370,9370,9370,0
|
|
20250404,154300,2330948885,9370,9370,9370,9370,0
|
|
20250404,154200,2330948885,9370,9370,9370,9370,0
|
|
20250404,154100,2330948885,9370,9370,9370,9370,0
|
|
20250404,154000,2330948885,9370,9370,9370,9370,0
|
|
20250404,153900,2330948885,9370,9370,9370,9370,0
|
|
20250404,153800,2330948885,9370,9370,9370,9370,0
|
|
20250404,153700,2330948885,9370,9370,9370,9370,0
|
|
20250404,153600,2330948885,9370,9370,9370,9370,0
|
|
20250404,153500,2330948885,9370,9370,9370,9370,0
|
|
20250404,153400,2330948885,9370,9370,9370,9370,0
|
|
20250404,153300,2330948885,9370,9370,9370,9370,0
|
|
20250404,153200,2330948885,9370,9370,9370,9370,0
|
|
20250404,153100,2330948885,9370,9370,9370,9370,0
|
|
20250404,153000,2330948885,9370,9370,9370,9370,844
|
|
20250404,152900,2323040605,9320,9320,9320,9320,0
|
|
20250404,152800,2323040605,9320,9320,9320,9320,0
|
|
20250404,152700,2323040605,9320,9320,9320,9320,0
|
|
20250404,152600,2323040605,9320,9320,9320,9320,0
|
|
20250404,152500,2323040605,9320,9320,9320,9320,0
|
|
20250404,152400,2323040605,9320,9320,9320,9320,0
|
|
20250404,152300,2323040605,9320,9320,9320,9320,0
|
|
20250404,152200,2323040605,9320,9320,9320,9320,0
|
|
20250404,152100,2323040605,9320,9320,9320,9320,0
|
|
20250404,152000,2323040605,9320,9320,9320,9320,0
|
|
20250404,151900,2323040605,9320,9340,9340,9320,60
|
|
20250404,151800,2322481005,9330,9340,9370,9330,120
|
|
20250404,151700,2321360195,9340,9360,9370,9340,43
|
|
20250404,151600,2320957845,9370,9400,9400,9370,76
|
|
20250404,151500,2320245435,9390,9400,9400,9390,3
|
|
20250404,151400,2320217255,9400,9400,9410,9400,437
|
|
20250404,151300,2316108460,9400,9410,9410,9400,290
|
|
20250404,151200,2313382310,9400,9390,9400,9390,730
|
|
20250404,151100,2306523520,9400,9440,9440,9400,159
|
|
20250404,151000,2305026430,9440,9460,9460,9440,4610
|
|
20250404,150900,2261460270,9450,9450,9460,9450,515
|
|
20250404,150800,2256591050,9460,9420,9460,9420,700
|
|
20250404,150700,2249976610,9420,9405,9420,9400,456
|
|
20250404,150600,2245684525,9400,9370,9400,9355,470
|
|
20250404,150500,2241273160,9370,9380,9380,9290,119
|
|
20250404,150400,2240158895,9280,9380,9390,9280,173
|
|
20250404,150300,2238538155,9390,9400,9400,9390,2
|
|
20250404,150200,2238519365,9400,9410,9410,9250,677
|
|
20250404,150100,2232190415,9410,9410,9410,9410,1282
|
|
20250404,150000,2220126795,9400,9350,9410,9350,4322
|
|
20250404,145900,2179539525,9350,9300,9350,9300,513
|
|
20250404,145800,2174763845,9300,9280,9300,9280,178
|
|
20250404,145700,2173110245,9280,9210,9280,9210,1381
|
|
20250404,145600,2160347555,9190,9190,9190,9190,0
|
|
20250404,145500,2160347555,9190,9190,9190,9190,0
|
|
20250404,145400,2160347555,9190,9170,9190,9170,127
|
|
20250404,145300,2159180595,9170,9170,9170,9170,0
|
|
20250404,145200,2159180595,9170,9180,9180,9170,258
|
|
20250404,145100,2156814495,9185,9185,9185,9185,20
|
|
20250404,145000,2156630795,9190,9190,9190,9190,505
|
|
20250404,144900,2151989845,9190,9200,9200,9190,49
|
|
20250404,144800,2151539205,9210,9220,9220,9190,497
|
|
20250404,144700,2146969355,9220,9210,9220,9200,464
|
|
20250404,144600,2142696425,9210,9210,9210,9210,230
|
|
20250404,144500,2140578125,9200,9200,9200,9200,18
|
|
20250404,144400,2140412525,9180,9200,9200,9180,323
|
|
20250404,144300,2137441525,9200,9200,9200,9200,31
|
|
20250404,144200,2137156325,9200,9200,9200,9200,0
|
|
20250404,144100,2137156325,9200,9210,9210,9200,875
|
|
20250404,144000,2129100845,9210,9210,9210,9210,0
|
|
20250404,143900,2129100845,9210,9210,9210,9210,30
|
|
20250404,143800,2128824545,9210,9210,9210,9210,0
|
|
20250404,143700,2128824545,9210,9200,9210,9200,17
|
|
20250404,143600,2128668125,9250,9180,9250,9180,23
|
|
20250404,143500,2128456805,9220,9180,9220,9180,392
|
|
20250404,143400,2124842925,9170,9170,9170,9170,1
|
|
20250404,143300,2124833755,9230,9210,9230,9170,781
|
|
20250404,143200,2117644075,9220,9230,9230,9220,94
|
|
20250404,143100,2116777295,9240,9240,9240,9240,0
|
|
20250404,143000,2116777295,9240,9240,9240,9240,279
|
|
20250404,142900,2114199335,9240,9240,9240,9240,200
|
|
20250404,142800,2112351335,9240,9240,9240,9240,7
|
|
20250404,142700,2112286655,9240,9250,9250,9240,69
|
|
20250404,142600,2111649065,9250,9250,9250,9250,10
|
|
20250404,142500,2111556565,9260,9250,9260,9250,403
|
|
20250404,142400,2107827035,9210,9180,9210,9160,1785
|
|
20250404,142300,2091410905,9180,9180,9180,9180,0
|
|
20250404,142200,2091410905,9180,9170,9180,9170,144
|
|
20250404,142100,2090088995,9180,9170,9180,9170,500
|
|
20250404,142000,2085501505,9170,9180,9180,9170,69
|
|
20250404,141900,2084868575,9180,9180,9180,9180,0
|
|
20250404,141800,2084868575,9180,9180,9180,9180,0
|
|
20250404,141700,2084868575,9180,9180,9180,9180,10
|
|
20250404,141600,2084776775,9180,9180,9180,9180,0
|
|
20250404,141500,2084776775,9180,9160,9180,9160,427
|
|
20250404,141400,2080857515,9160,9180,9180,9160,34
|
|
20250404,141300,2080545595,9190,9190,9190,9190,822
|
|
20250404,141200,2072991415,9190,9190,9190,9140,207
|
|
20250404,141100,2071098025,9150,9150,9150,9150,0
|
|
20250404,141000,2071098025,9150,9190,9190,9150,609
|
|
20250404,140900,2065516485,9190,9190,9200,9190,248
|
|
20250404,140800,2063236985,9180,9180,9180,9180,0
|
|
20250404,140700,2063236985,9180,9150,9180,9150,272
|
|
20250404,140600,2060746065,9150,9150,9150,9150,0
|
|
20250404,140500,2060746065,9150,9150,9150,9150,43
|
|
20250404,140400,2060352615,9150,9200,9200,9150,241
|
|
20250404,140300,2058135665,9200,9190,9200,9190,132
|
|
20250404,140200,2056922565,9190,9170,9190,9130,1738
|
|
20250404,140100,2041019945,9170,9160,9170,9140,670
|
|
20250404,140000,2034892115,9140,9150,9150,9140,308
|
|
20250404,135900,2032074865,9150,9160,9160,9150,200
|
|
20250404,135800,2030244565,9150,9160,9160,9150,108
|
|
20250404,135700,2029255925,9190,9150,9190,9150,27
|
|
20250404,135600,2029008715,9150,9150,9150,9150,10
|
|
20250404,135500,2028917215,9140,9140,9140,9140,0
|
|
20250404,135400,2028917215,9140,9140,9140,9140,350
|
|
20250404,135300,2025718215,9140,9150,9200,9140,501
|
|
20250404,135200,2021135495,9150,9210,9210,9140,5938
|
|
20250404,135100,1966761245,9210,9240,9240,9210,902
|
|
20250404,135000,1958429505,9240,9245,9245,9240,131
|
|
20250404,134900,1957218865,9250,9250,9250,9250,68
|
|
20250404,134800,1956589865,9250,9240,9250,9240,149
|
|
20250404,134700,1955212795,9240,9260,9260,9240,431
|
|
20250404,134600,1951226665,9260,9260,9260,9260,4
|
|
20250404,134500,1951189625,9260,9260,9260,9260,10
|
|
20250404,134400,1951097025,9260,9250,9260,9250,80
|
|
20250404,134300,1950356525,9250,9250,9250,9250,80
|
|
20250404,134200,1949616525,9250,9250,9250,9250,33
|
|
20250404,134100,1949311275,9280,9280,9280,9280,325
|
|
20250404,134000,1946295275,9240,9250,9250,9240,240
|
|
20250404,133900,1944077665,9250,9300,9330,9250,968
|
|
20250404,133800,1935102445,9300,9400,9400,9280,5319
|
|
20250404,133700,1885576965,9400,9400,9420,9400,302
|
|
20250404,133600,1882737885,9400,9350,9400,9330,949
|
|
20250404,133500,1873872955,9340,9360,9400,9340,412
|
|
20250404,133400,1870010215,9340,9340,9340,9340,248
|
|
20250404,133300,1867693895,9340,9350,9350,9340,475
|
|
20250404,133200,1863257365,9340,9350,9350,9340,331
|
|
20250404,133100,1860163125,9370,9340,9370,9340,24
|
|
20250404,133000,1859938635,9370,9350,9370,9350,52
|
|
20250404,132900,1859451435,9340,9370,9370,9340,1142
|
|
20250404,132800,1848774105,9360,9370,9420,9360,129
|
|
20250404,132700,1847565225,9370,9370,9370,9370,210
|
|
20250404,132600,1845597525,9370,9400,9400,9370,1146
|
|
20250404,132500,1834858315,9390,9440,9440,9390,789
|
|
20250404,132400,1827441675,9440,9440,9440,9420,892
|
|
20250404,132300,1819031335,9440,9490,9500,9440,1828
|
|
20250404,132200,1801717335,9490,9480,9500,9480,1968
|
|
20250404,132100,1783051045,9480,9500,9500,9480,1288
|
|
20250404,132000,1770822425,9480,9480,9480,9480,0
|
|
20250404,131900,1770822425,9480,9480,9480,9420,1587
|
|
20250404,131800,1755778265,9480,9480,9480,9420,2096
|
|
20250404,131700,1735909665,9470,9390,9480,9390,7786
|
|
20250404,131600,1662209175,9390,9390,9390,9390,1
|
|
20250404,131500,1662199785,9400,9400,9400,9400,407
|
|
20250404,131400,1658373985,9410,9440,9460,9410,561
|
|
20250404,131300,1653084525,9450,9330,9470,9330,11001
|
|
20250404,131200,1549456315,9330,9290,9330,9260,1290
|
|
20250404,131100,1537488035,9280,9310,9370,9280,618
|
|
20250404,131000,1531701345,9305,9330,9340,9270,130
|
|
20250404,130900,1530490940,9340,9340,9340,9340,70
|
|
20250404,130800,1529837140,9370,9370,9370,9370,0
|
|
20250404,130700,1529837140,9370,9340,9370,9340,1235
|
|
20250404,130600,1518290500,9340,9300,9340,9250,713
|
|
20250404,130500,1511657400,9300,9290,9300,9290,376
|
|
20250404,130400,1508162120,9250,9260,9280,9220,2303
|
|
20250404,130300,1486800960,9270,9240,9270,9240,357
|
|
20250404,130200,1483497260,9240,9240,9240,9240,645
|
|
20250404,130100,1477537460,9230,9160,9230,9160,665
|
|
20250404,130000,1471436820,9160,9160,9160,9160,1
|
|
20250404,125900,1471427660,9160,9160,9160,9160,51
|
|
20250404,125800,1470960500,9150,9170,9170,9150,1010
|
|
20250404,125700,1461707040,9180,9180,9180,9180,740
|
|
20250404,125600,1454913840,9180,9180,9180,9180,5
|
|
20250404,125500,1454867940,9180,9180,9180,9180,0
|
|
20250404,125400,1454867940,9180,9210,9210,9180,224
|
|
20250404,125300,1452811050,9210,9220,9230,9210,377
|
|
20250404,125200,1449334060,9220,9220,9220,9220,50
|
|
20250404,125100,1448873060,9220,9210,9220,9180,56
|
|
20250404,125000,1448357270,9210,9180,9210,9180,14
|
|
20250404,124900,1448228720,9180,9180,9180,9180,320
|
|
20250404,124800,1445291120,9180,9200,9200,9180,647
|
|
20250404,124700,1439349660,9250,9250,9250,9250,0
|
|
20250404,124600,1439349660,9250,9250,9250,9250,5
|
|
20250404,124500,1439303410,9250,9220,9250,9180,4650
|
|
20250404,124400,1396503190,9230,9250,9250,9230,417
|
|
20250404,124300,1392647940,9230,9260,9260,9230,952
|
|
20250404,124200,1383844990,9280,9290,9290,9280,77
|
|
20250404,124100,1383129920,9290,9260,9290,9260,101
|
|
20250404,124000,1382194630,9260,9260,9260,9260,0
|
|
20250404,123900,1382194630,9260,9310,9310,9260,17
|
|
20250404,123800,1382037010,9250,9340,9340,9250,514
|
|
20250404,123700,1377259560,9350,9380,9380,9350,4623
|
|
20250404,123600,1333896830,9360,9340,9370,9340,1373
|
|
20250404,123500,1321053100,9330,9320,9330,9320,366
|
|
20250404,123400,1317638400,9320,9320,9320,9320,98
|
|
20250404,123300,1316725040,9330,9320,9330,9320,600
|
|
20250404,123200,1311128890,9310,9250,9310,9250,3634
|
|
20250404,123100,1277336980,9250,9250,9280,9250,136
|
|
20250404,123000,1276076220,9280,9250,9280,9250,479
|
|
20250404,122900,1271639470,9250,9250,9250,9250,1
|
|
20250404,122800,1271630220,9250,9250,9250,9250,221
|
|
20250404,122700,1269585970,9250,9300,9320,9250,221
|
|
20250404,122600,1267530620,9310,9300,9310,9290,299
|
|
20250404,122500,1264748510,9300,9300,9300,9210,894
|
|
20250404,122400,1256505230,9280,9280,9280,9280,147
|
|
20250404,122300,1255141070,9280,9320,9320,9280,248
|
|
20250404,122200,1252834020,9330,9300,9340,9300,601
|
|
20250404,122100,1247227560,9330,9250,9330,9250,2941
|
|
20250404,122000,1219942280,9240,9230,9240,9230,631
|
|
20250404,121900,1214111870,9180,9200,9260,9180,1414
|
|
20250404,121800,1201062270,9160,9160,9200,9150,674
|
|
20250404,121700,1194884810,9150,9150,9150,9150,39
|
|
20250404,121600,1194527960,9150,9180,9190,9150,616
|
|
20250404,121500,1188867570,9210,9230,9230,9150,197
|
|
20250404,121400,1187057320,9190,9150,9230,9150,642
|
|
20250404,121300,1181165370,9180,9120,9180,9120,760
|
|
20250404,121200,1174216020,9120,9120,9120,9100,952
|
|
20250404,121100,1165536060,9140,9100,9140,9070,2238
|
|
20250404,121000,1145144150,9110,9070,9130,9060,1453
|
|
20250404,120900,1131960540,9100,9100,9140,9090,743
|
|
20250404,120800,1125201200,9150,9060,9150,9060,211
|
|
20250404,120700,1123279130,9130,9100,9130,9060,1051
|
|
20250404,120600,1113728250,9080,9200,9200,9080,1081
|
|
20250404,120500,1103855840,9200,9250,9260,9200,13749
|
|
20250404,120400,977071510,9260,9270,9270,9260,1794
|
|
20250404,120300,960458100,9270,9300,9300,9270,279
|
|
20250404,120200,957865750,9260,9280,9280,9260,603
|
|
20250404,120100,952278850,9280,9300,9300,9270,1644
|
|
20250404,120000,937001370,9340,9320,9380,9300,1465
|
|
20250404,115900,923350970,9350,9330,9390,9320,872
|
|
20250404,115800,915202105,9320,9320,9320,9310,272
|
|
20250404,115700,912669035,9400,9320,9420,9310,4174
|
|
20250404,115600,873520535,9340,9370,9370,9320,1021
|
|
20250404,115500,863980275,9380,9380,9420,9380,3343
|
|
20250404,115400,832534445,9410,9360,9420,9360,2561
|
|
20250404,115300,808455415,9360,9350,9410,9300,3125
|
|
20250404,115200,779158610,9350,9300,9350,9260,2937
|
|
20250404,115100,751775550,9260,9210,9310,9210,5396
|
|
20250404,115000,701699350,9250,9250,9250,9210,1850
|
|
20250404,114900,684635790,9250,9150,9250,9150,2153
|
|
20250404,114800,664754510,9230,9180,9230,9150,1686
|
|
20250404,114700,649242560,9200,9180,9240,9180,2638
|
|
20250404,114600,624931950,9180,9180,9190,9130,1329
|
|
20250404,114500,612749680,9190,9150,9200,9100,1810
|
|
20250404,114400,596172220,9150,9130,9250,9090,6634
|
|
20250404,114300,535500310,9140,9020,9140,9020,4976
|
|
20250404,114200,490364300,9050,8950,9050,8940,511
|
|
20250404,114100,485777600,8950,9050,9050,8920,986
|
|
20250404,114000,476906200,9050,9070,9150,9050,7399
|
|
20250404,113900,409508530,9070,8980,9070,8960,5979
|
|
20250404,113800,355650630,8950,8960,8980,8910,2219
|
|
20250404,113700,335765500,8920,8960,8990,8920,508
|
|
20250404,113600,331212380,8890,8950,8960,8890,2788
|
|
20250404,113500,306339740,8930,8920,8940,8920,961
|
|
20250404,113400,297754120,8900,8900,8900,8900,800
|
|
20250404,113300,290634120,8900,8830,8900,8820,978
|
|
20250404,113200,281949170,8830,8880,8880,8830,1226
|
|
20250404,113100,271117630,8880,8860,8880,8830,1863
|
|
20250404,113000,254609100,8860,8860,8880,8800,1866
|
|
20250404,112900,238071350,8860,8700,8860,8700,2727
|
|
20250404,112800,214220890,8700,8600,8700,8600,252
|
|
20250404,112700,212033120,8600,8600,8600,8600,21
|
|
20250404,112600,211852520,8600,8700,8700,8600,165
|
|
20250404,112500,210422060,8590,8710,8710,8590,1582
|
|
20250404,112400,196667170,8710,8730,8730,8710,234
|
|
20250404,112300,194628810,8720,8800,8920,8720,1383
|
|
20250404,112200,182355500,8800,8630,8800,8630,1229
|
|
20250404,112100,171704090,8640,8640,8640,8640,0
|
|
20250404,112000,171704090,8640,8640,8640,8640,28
|
|
20250404,111900,171462170,8580,8610,8610,8580,1250
|
|
20250404,111800,160714180,8790,8730,8790,8610,223
|
|
20250404,111700,158772890,8800,8750,8800,8730,578
|
|
20250404,111600,153701690,8800,8890,8900,8770,737
|
|
20250404,111500,147145910,8900,8870,8900,8750,1234
|
|
20250404,111400,136204310,8780,8750,9000,8750,926
|
|
20250404,111300,128018490,8740,8740,8740,8730,388
|
|
20250404,111200,124628370,8710,8670,8760,8670,224
|
|
20250404,111100,122680920,8670,8640,8670,8640,344
|
|
20250404,111000,119707490,8660,8560,8660,8560,680
|
|
20250404,110900,113867700,8560,8560,8560,8560,0
|
|
20250404,110800,113867700,8560,8560,8560,8560,23
|
|
20250404,110700,113670820,8510,8510,8510,8510,0
|
|
20250404,110600,113670820,8510,8510,8510,8510,0
|
|
20250404,110500,113670820,8510,8520,8520,8510,400
|
|
20250404,110400,110264390,8580,8580,8580,8580,117
|
|
20250404,110300,109260530,8520,8530,8530,8520,303
|
|
20250404,110200,106677940,8580,8580,8580,8580,3
|
|
20250404,110100,106652200,8580,8580,8580,8580,0
|
|
20250404,110000,106652200,8580,8580,8580,8580,13
|
|
20250404,105900,106540660,8530,8530,8530,8530,0
|
|
20250404,105800,106540660,8530,8580,8580,8530,151
|
|
20250404,105700,105252580,8530,8530,8530,8530,100
|
|
20250404,105600,104399580,8530,8530,8530,8530,50
|
|
20250404,105500,103973080,8580,8580,8580,8580,0
|
|
20250404,105400,103973080,8580,8580,8580,8580,0
|
|
20250404,105300,103973080,8580,8550,8580,8530,348
|
|
20250404,105200,101001820,8550,8550,8550,8550,0
|
|
20250404,105100,101001820,8550,8550,8550,8550,0
|
|
20250404,105000,101001820,8550,8550,8550,8550,0
|
|
20250404,104900,101001820,8550,8550,8550,8550,1
|
|
20250404,104800,100993270,8590,8590,8590,8590,0
|
|
20250404,104700,100993270,8590,8590,8590,8590,0
|
|
20250404,104600,100993270,8590,8590,8590,8590,0
|
|
20250404,104500,100993270,8590,8590,8590,8590,0
|
|
20250404,104400,100993270,8590,8590,8590,8590,51
|
|
20250404,104300,100555180,8590,8570,8590,8550,327
|
|
20250404,104200,97754290,8550,8590,8590,8550,1150
|
|
20250404,104100,87896850,8620,8620,8620,8620,0
|
|
20250404,104000,87896850,8620,8620,8620,8620,0
|
|
20250404,103900,87896850,8620,8620,8620,8620,0
|
|
20250404,103800,87896850,8620,8620,8620,8620,0
|
|
20250404,103700,87896850,8620,8620,8620,8620,0
|
|
20250404,103600,87896850,8620,8620,8620,8620,0
|
|
20250404,103500,87896850,8620,8620,8620,8620,0
|
|
20250404,103400,87896850,8620,8590,8620,8590,601
|
|
20250404,103300,82734230,8590,8590,8590,8590,2
|
|
20250404,103200,82717050,8590,8590,8590,8590,110
|
|
20250404,103100,81772150,8580,8580,8580,8580,11
|
|
20250404,103000,81677770,8590,8590,8590,8590,57
|
|
20250404,102900,81188140,8580,8580,8580,8580,0
|
|
20250404,102800,81188140,8580,8580,8580,8580,52
|
|
20250404,102700,80741980,8580,8580,8580,8580,81
|
|
20250404,102600,80047000,8650,8650,8650,8650,0
|
|
20250404,102500,80047000,8650,8650,8650,8650,0
|
|
20250404,102400,80047000,8650,8580,8650,8580,400
|
|
20250404,102300,76609200,8580,8580,8580,8580,0
|
|
20250404,102200,76609200,8580,8580,8580,8580,118
|
|
20250404,102100,75596760,8630,8620,8630,8620,114
|
|
20250404,102000,74613930,8570,8570,8570,8570,0
|
|
20250404,101900,74613930,8570,8590,8600,8570,323
|
|
20250404,101800,71840550,8570,8570,8570,8570,0
|
|
20250404,101700,71840550,8570,8570,8570,8570,17
|
|
20250404,101600,71694860,8560,8580,8580,8560,167
|
|
20250404,101500,70265250,8560,8560,8560,8560,0
|
|
20250404,101400,70265250,8560,8560,8560,8560,304
|
|
20250404,101300,67663010,8580,8580,8580,8580,54
|
|
20250404,101200,67199690,8580,8580,8580,8580,0
|
|
20250404,101100,67199690,8580,8560,8580,8560,231
|
|
20250404,101000,65219170,8560,8560,8560,8560,1
|
|
20250404,100900,65210610,8560,8560,8560,8560,0
|
|
20250404,100800,65210610,8560,8550,8560,8550,23
|
|
20250404,100700,65013910,8550,8550,8550,8550,17
|
|
20250404,100600,64868560,8550,8550,8550,8550,0
|
|
20250404,100500,64868560,8550,8550,8550,8550,0
|
|
20250404,100400,64868560,8550,8550,8550,8550,0
|
|
20250404,100300,64868560,8550,8550,8550,8550,22
|
|
20250404,100200,64680460,8530,8600,8600,8530,588
|
|
20250404,100100,59661420,8600,8600,8600,8600,13
|
|
20250404,100000,59549620,8600,8600,8600,8600,0
|
|
20250404,095900,59549620,8600,8600,8600,8600,12
|
|
20250404,095800,59446420,8620,8620,8620,8620,0
|
|
20250404,095700,59446420,8620,8620,8620,8620,0
|
|
20250404,095600,59446420,8620,8620,8620,8620,300
|
|
20250404,095500,56860420,8610,8600,8610,8600,439
|
|
20250404,095400,53080710,8600,8560,8600,8540,245
|
|
20250404,095300,50979980,8570,8570,8570,8570,10
|
|
20250404,095200,50894280,8570,8570,8570,8570,59
|
|
20250404,095100,50388650,8560,8560,8560,8560,7
|
|
20250404,095000,50328730,8550,8550,8550,8550,0
|
|
20250404,094900,50328730,8550,8550,8550,8550,3
|
|
20250404,094800,50303080,8590,8590,8590,8590,0
|
|
20250404,094700,50303080,8590,8590,8590,8590,0
|
|
20250404,094600,50303080,8590,8590,8590,8590,1
|
|
20250404,094500,50294490,8600,8600,8600,8600,1
|
|
20250404,094400,50285890,8600,8580,8600,8580,15
|
|
20250404,094300,50157150,8540,8540,8540,8540,88
|
|
20250404,094200,49405630,8580,8610,8610,8530,850
|
|
20250404,094100,42150390,8630,8630,8630,8630,0
|
|
20250404,094000,42150390,8630,8630,8630,8630,0
|
|
20250404,093900,42150390,8630,8630,8630,8630,0
|
|
20250404,093800,42150390,8630,8630,8630,8630,0
|
|
20250404,093700,42150390,8630,8630,8630,8630,1
|
|
20250404,093600,42141760,8630,8630,8630,8630,0
|
|
20250404,093500,42141760,8630,8590,8630,8590,432
|
|
20250404,093400,38429640,8590,8500,8590,8500,152
|
|
20250404,093300,37130960,8550,8500,8550,8500,66
|
|
20250404,093200,36569910,8550,8500,8550,8500,247
|
|
20250404,093100,34470310,8550,8520,8550,8520,222
|
|
20250404,093000,32578440,8470,8520,8520,8470,11
|
|
20250404,092900,32484770,8480,8480,8480,8480,0
|
|
20250404,092800,32484770,8480,8480,8480,8480,0
|
|
20250404,092700,32484770,8480,8420,8520,8420,156
|
|
20250404,092600,31171030,8420,8420,8420,8420,3
|
|
20250404,092500,31145770,8430,8430,8430,8430,234
|
|
20250404,092400,29173150,8430,8430,8430,8430,0
|
|
20250404,092300,29173150,8430,8430,8430,8430,14
|
|
20250404,092200,29055130,8430,8460,8460,8430,362
|
|
20250404,092100,26001700,8450,8450,8460,8450,144
|
|
20250404,092000,24784420,8450,8430,8450,8430,2
|
|
20250404,091900,24767540,8410,8440,8440,8410,423
|
|
20250404,091800,21203360,8450,8460,8460,8450,348
|
|
20250404,091700,18262640,8480,8540,8540,8480,500
|
|
20250404,091600,14005290,8550,8550,8550,8550,176
|
|
20250404,091500,12500490,8640,8640,8640,8640,4
|
|
20250404,091400,12465930,8660,8660,8660,8660,0
|
|
20250404,091300,12465930,8660,8550,8660,8550,316
|
|
20250404,091200,9757810,8660,8660,8660,8660,0
|
|
20250404,091100,9757810,8660,8660,8660,8660,0
|
|
20250404,091000,9757810,8660,8660,8660,8660,0
|
|
20250404,090900,9757810,8660,8660,8660,8660,0
|
|
20250404,090800,9757810,8660,8660,8660,8660,5
|
|
20250404,090700,9714510,8660,8580,8660,8550,472
|
|
20250404,090600,5674030,8610,8610,8610,8610,0
|
|
20250404,090500,5674030,8610,8610,8610,8610,100
|
|
20250404,090400,4813030,8600,8610,8610,8600,404
|
|
20250404,090300,1337840,8680,8680,8680,8680,0
|
|
20250404,090200,1337840,8680,8620,8680,8620,119
|
|
20250404,090100,310860,8680,8680,8680,8680,9
|
|
20250404,090000,232740,8620,8620,8620,8620,27
|