686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,202300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,202200,1197501685,13930,13930,13930,13930,0
|
|
20250402,202100,1197501685,13930,13930,13930,13930,0
|
|
20250402,202000,1197501685,13930,13930,13930,13930,0
|
|
20250402,201900,1197501685,13930,13930,13930,13930,0
|
|
20250402,201800,1197501685,13930,13930,13930,13930,0
|
|
20250402,201700,1197501685,13930,13930,13930,13930,0
|
|
20250402,201600,1197501685,13930,13930,13930,13930,0
|
|
20250402,201500,1197501685,13930,13930,13930,13930,0
|
|
20250402,201400,1197501685,13930,13930,13930,13930,0
|
|
20250402,201300,1197501685,13930,13930,13930,13930,0
|
|
20250402,201200,1197501685,13930,13930,13930,13930,0
|
|
20250402,201100,1197501685,13930,13930,13930,13930,0
|
|
20250402,201000,1197501685,13930,13930,13930,13930,0
|
|
20250402,200900,1197501685,13930,13930,13930,13930,0
|
|
20250402,200800,1197501685,13930,13930,13930,13930,0
|
|
20250402,200700,1197501685,13930,13930,13930,13930,0
|
|
20250402,200600,1197501685,13930,13930,13930,13930,0
|
|
20250402,200500,1197501685,13930,13930,13930,13930,0
|
|
20250402,200400,1197501685,13930,13930,13930,13930,0
|
|
20250402,200300,1197501685,13930,13930,13930,13930,0
|
|
20250402,200200,1197501685,13930,13930,13930,13930,0
|
|
20250402,200100,1197501685,13930,13930,13930,13930,0
|
|
20250402,200000,1197501685,13930,13930,13930,13930,0
|
|
20250402,195900,1197501685,13930,13930,13930,13930,0
|
|
20250402,195800,1197501685,13930,13930,13930,13930,0
|
|
20250402,195700,1197501685,13930,13930,13930,13930,0
|
|
20250402,195600,1197501685,13930,13930,13930,13930,0
|
|
20250402,195500,1197501685,13930,13930,13930,13930,0
|
|
20250402,195400,1197501685,13930,13930,13930,13930,0
|
|
20250402,195300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,195200,1197501685,13930,13930,13930,13930,0
|
|
20250402,195100,1197501685,13930,13930,13930,13930,0
|
|
20250402,195000,1197501685,13930,13930,13930,13930,0
|
|
20250402,194900,1197501685,13930,13930,13930,13930,0
|
|
20250402,194800,1197501685,13930,13930,13930,13930,0
|
|
20250402,194700,1197501685,13930,13930,13930,13930,0
|
|
20250402,194600,1197501685,13930,13930,13930,13930,0
|
|
20250402,194500,1197501685,13930,13930,13930,13930,0
|
|
20250402,194400,1197501685,13930,13930,13930,13930,0
|
|
20250402,194300,1197501685,13930,13930,13930,13930,0
|
|
20250402,194200,1197501685,13930,13930,13930,13930,0
|
|
20250402,194100,1197501685,13930,13930,13930,13930,0
|
|
20250402,194000,1197501685,13930,13930,13930,13930,0
|
|
20250402,193900,1197501685,13930,13930,13930,13930,0
|
|
20250402,193800,1197501685,13930,13930,13930,13930,0
|
|
20250402,193700,1197501685,13930,13930,13930,13930,0
|
|
20250402,193600,1197501685,13930,13930,13930,13930,0
|
|
20250402,193500,1197501685,13930,13930,13930,13930,0
|
|
20250402,193400,1197501685,13930,13930,13930,13930,0
|
|
20250402,193300,1197501685,13930,13930,13930,13930,0
|
|
20250402,193200,1197501685,13930,13930,13930,13930,0
|
|
20250402,193100,1197501685,13930,13930,13930,13930,0
|
|
20250402,193000,1197501685,13930,13930,13930,13930,0
|
|
20250402,192900,1197501685,13930,13930,13930,13930,0
|
|
20250402,192800,1197501685,13930,13930,13930,13930,0
|
|
20250402,192700,1197501685,13930,13930,13930,13930,0
|
|
20250402,192600,1197501685,13930,13930,13930,13930,0
|
|
20250402,192500,1197501685,13930,13930,13930,13930,0
|
|
20250402,192400,1197501685,13930,13930,13930,13930,0
|
|
20250402,192300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,192200,1197501685,13930,13930,13930,13930,0
|
|
20250402,192100,1197501685,13930,13930,13930,13930,0
|
|
20250402,192000,1197501685,13930,13930,13930,13930,0
|
|
20250402,191900,1197501685,13930,13930,13930,13930,0
|
|
20250402,191800,1197501685,13930,13930,13930,13930,0
|
|
20250402,191700,1197501685,13930,13930,13930,13930,0
|
|
20250402,191600,1197501685,13930,13930,13930,13930,0
|
|
20250402,191500,1197501685,13930,13930,13930,13930,0
|
|
20250402,191400,1197501685,13930,13930,13930,13930,0
|
|
20250402,191300,1197501685,13930,13930,13930,13930,0
|
|
20250402,191200,1197501685,13930,13930,13930,13930,0
|
|
20250402,191100,1197501685,13930,13930,13930,13930,0
|
|
20250402,191000,1197501685,13930,13930,13930,13930,0
|
|
20250402,190900,1197501685,13930,13930,13930,13930,0
|
|
20250402,190800,1197501685,13930,13930,13930,13930,0
|
|
20250402,190700,1197501685,13930,13930,13930,13930,0
|
|
20250402,190600,1197501685,13930,13930,13930,13930,0
|
|
20250402,190500,1197501685,13930,13930,13930,13930,0
|
|
20250402,190400,1197501685,13930,13930,13930,13930,0
|
|
20250402,190300,1197501685,13930,13930,13930,13930,0
|
|
20250402,190200,1197501685,13930,13930,13930,13930,0
|
|
20250402,190100,1197501685,13930,13930,13930,13930,0
|
|
20250402,190000,1197501685,13930,13930,13930,13930,0
|
|
20250402,185900,1197501685,13930,13930,13930,13930,0
|
|
20250402,185800,1197501685,13930,13930,13930,13930,0
|
|
20250402,185700,1197501685,13930,13930,13930,13930,0
|
|
20250402,185600,1197501685,13930,13930,13930,13930,0
|
|
20250402,185500,1197501685,13930,13930,13930,13930,0
|
|
20250402,185400,1197501685,13930,13930,13930,13930,0
|
|
20250402,185300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,185200,1197501685,13930,13930,13930,13930,0
|
|
20250402,185100,1197501685,13930,13930,13930,13930,0
|
|
20250402,185000,1197501685,13930,13930,13930,13930,0
|
|
20250402,184900,1197501685,13930,13930,13930,13930,0
|
|
20250402,184800,1197501685,13930,13930,13930,13930,0
|
|
20250402,184700,1197501685,13930,13930,13930,13930,0
|
|
20250402,184600,1197501685,13930,13930,13930,13930,0
|
|
20250402,184500,1197501685,13930,13930,13930,13930,0
|
|
20250402,184400,1197501685,13930,13930,13930,13930,0
|
|
20250402,184300,1197501685,13930,13930,13930,13930,0
|
|
20250402,184200,1197501685,13930,13930,13930,13930,0
|
|
20250402,184100,1197501685,13930,13930,13930,13930,0
|
|
20250402,184000,1197501685,13930,13930,13930,13930,0
|
|
20250402,183900,1197501685,13930,13930,13930,13930,0
|
|
20250402,183800,1197501685,13930,13930,13930,13930,0
|
|
20250402,183700,1197501685,13930,13930,13930,13930,0
|
|
20250402,183600,1197501685,13930,13930,13930,13930,0
|
|
20250402,183500,1197501685,13930,13930,13930,13930,0
|
|
20250402,183400,1197501685,13930,13930,13930,13930,0
|
|
20250402,183300,1197501685,13930,13930,13930,13930,0
|
|
20250402,183200,1197501685,13930,13930,13930,13930,0
|
|
20250402,183100,1197501685,13930,13930,13930,13930,0
|
|
20250402,183000,1197501685,13930,13930,13930,13930,0
|
|
20250402,182900,1197501685,13930,13930,13930,13930,0
|
|
20250402,182800,1197501685,13930,13930,13930,13930,0
|
|
20250402,182700,1197501685,13930,13930,13930,13930,0
|
|
20250402,182600,1197501685,13930,13930,13930,13930,0
|
|
20250402,182500,1197501685,13930,13930,13930,13930,0
|
|
20250402,182400,1197501685,13930,13930,13930,13930,0
|
|
20250402,182300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,182200,1197501685,13930,13930,13930,13930,0
|
|
20250402,182100,1197501685,13930,13930,13930,13930,0
|
|
20250402,182000,1197501685,13930,13930,13930,13930,0
|
|
20250402,181900,1197501685,13930,13930,13930,13930,0
|
|
20250402,181800,1197501685,13930,13930,13930,13930,0
|
|
20250402,181700,1197501685,13930,13930,13930,13930,0
|
|
20250402,181600,1197501685,13930,13930,13930,13930,0
|
|
20250402,181500,1197501685,13930,13930,13930,13930,0
|
|
20250402,181400,1197501685,13930,13930,13930,13930,0
|
|
20250402,181300,1197501685,13930,13930,13930,13930,0
|
|
20250402,181200,1197501685,13930,13930,13930,13930,0
|
|
20250402,181100,1197501685,13930,13930,13930,13930,0
|
|
20250402,181000,1197501685,13930,13930,13930,13930,0
|
|
20250402,180900,1197501685,13930,13930,13930,13930,0
|
|
20250402,180800,1197501685,13930,13930,13930,13930,0
|
|
20250402,180700,1197501685,13930,13930,13930,13930,0
|
|
20250402,180600,1197501685,13930,13930,13930,13930,0
|
|
20250402,180500,1197501685,13930,13930,13930,13930,0
|
|
20250402,180400,1197501685,13930,13930,13930,13930,0
|
|
20250402,180300,1197501685,13930,13930,13930,13930,0
|
|
20250402,180200,1197501685,13930,13930,13930,13930,0
|
|
20250402,180100,1197501685,13930,13930,13930,13930,0
|
|
20250402,180000,1197501685,13930,13930,13930,13930,0
|
|
20250402,175900,1197501685,13930,13930,13930,13930,0
|
|
20250402,175800,1197501685,13930,13930,13930,13930,0
|
|
20250402,175700,1197501685,13930,13930,13930,13930,0
|
|
20250402,175600,1197501685,13930,13930,13930,13930,0
|
|
20250402,175500,1197501685,13930,13930,13930,13930,0
|
|
20250402,175400,1197501685,13930,13930,13930,13930,0
|
|
20250402,175300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,175200,1197501685,13930,13930,13930,13930,0
|
|
20250402,175100,1197501685,13930,13930,13930,13930,0
|
|
20250402,175000,1197501685,13930,13930,13930,13930,0
|
|
20250402,174900,1197501685,13930,13930,13930,13930,0
|
|
20250402,174800,1197501685,13930,13930,13930,13930,0
|
|
20250402,174700,1197501685,13930,13930,13930,13930,0
|
|
20250402,174600,1197501685,13930,13930,13930,13930,0
|
|
20250402,174500,1197501685,13930,13930,13930,13930,0
|
|
20250402,174400,1197501685,13930,13930,13930,13930,0
|
|
20250402,174300,1197501685,13930,13930,13930,13930,0
|
|
20250402,174200,1197501685,13930,13930,13930,13930,0
|
|
20250402,174100,1197501685,13930,13930,13930,13930,0
|
|
20250402,174000,1197501685,13930,13930,13930,13930,0
|
|
20250402,173900,1197501685,13930,13930,13930,13930,0
|
|
20250402,173800,1197501685,13930,13930,13930,13930,0
|
|
20250402,173700,1197501685,13930,13930,13930,13930,0
|
|
20250402,173600,1197501685,13930,13930,13930,13930,0
|
|
20250402,173500,1197501685,13930,13930,13930,13930,0
|
|
20250402,173400,1197501685,13930,13930,13930,13930,0
|
|
20250402,173300,1197501685,13930,13930,13930,13930,0
|
|
20250402,173200,1197501685,13930,13930,13930,13930,0
|
|
20250402,173100,1197501685,13930,13930,13930,13930,0
|
|
20250402,173000,1197501685,13930,13930,13930,13930,0
|
|
20250402,172900,1197501685,13930,13930,13930,13930,0
|
|
20250402,172800,1197501685,13930,13930,13930,13930,0
|
|
20250402,172700,1197501685,13930,13930,13930,13930,0
|
|
20250402,172600,1197501685,13930,13930,13930,13930,0
|
|
20250402,172500,1197501685,13930,13930,13930,13930,0
|
|
20250402,172400,1197501685,13930,13930,13930,13930,0
|
|
20250402,172300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,172200,1197501685,13930,13930,13930,13930,0
|
|
20250402,172100,1197501685,13930,13930,13930,13930,0
|
|
20250402,172000,1197501685,13930,13930,13930,13930,0
|
|
20250402,171900,1197501685,13930,13930,13930,13930,0
|
|
20250402,171800,1197501685,13930,13930,13930,13930,0
|
|
20250402,171700,1197501685,13930,13930,13930,13930,0
|
|
20250402,171600,1197501685,13930,13930,13930,13930,0
|
|
20250402,171500,1197501685,13930,13930,13930,13930,0
|
|
20250402,171400,1197501685,13930,13930,13930,13930,0
|
|
20250402,171300,1197501685,13930,13930,13930,13930,0
|
|
20250402,171200,1197501685,13930,13930,13930,13930,0
|
|
20250402,171100,1197501685,13930,13930,13930,13930,0
|
|
20250402,171000,1197501685,13930,13930,13930,13930,0
|
|
20250402,170900,1197501685,13930,13930,13930,13930,0
|
|
20250402,170800,1197501685,13930,13930,13930,13930,0
|
|
20250402,170700,1197501685,13930,13930,13930,13930,0
|
|
20250402,170600,1197501685,13930,13930,13930,13930,0
|
|
20250402,170500,1197501685,13930,13930,13930,13930,0
|
|
20250402,170400,1197501685,13930,13930,13930,13930,0
|
|
20250402,170300,1197501685,13930,13930,13930,13930,0
|
|
20250402,170200,1197501685,13930,13930,13930,13930,0
|
|
20250402,170100,1197501685,13930,13930,13930,13930,0
|
|
20250402,170000,1197501685,13930,13930,13930,13930,0
|
|
20250402,165900,1197501685,13930,13930,13930,13930,0
|
|
20250402,165800,1197501685,13930,13930,13930,13930,0
|
|
20250402,165700,1197501685,13930,13930,13930,13930,0
|
|
20250402,165600,1197501685,13930,13930,13930,13930,0
|
|
20250402,165500,1197501685,13930,13930,13930,13930,0
|
|
20250402,165400,1197501685,13930,13930,13930,13930,0
|
|
20250402,165300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,165200,1197501685,13930,13930,13930,13930,0
|
|
20250402,165100,1197501685,13930,13930,13930,13930,0
|
|
20250402,165000,1197501685,13930,13930,13930,13930,0
|
|
20250402,164900,1197501685,13930,13930,13930,13930,0
|
|
20250402,164800,1197501685,13930,13930,13930,13930,0
|
|
20250402,164700,1197501685,13930,13930,13930,13930,0
|
|
20250402,164600,1197501685,13930,13930,13930,13930,0
|
|
20250402,164500,1197501685,13930,13930,13930,13930,0
|
|
20250402,164400,1197501685,13930,13930,13930,13930,0
|
|
20250402,164300,1197501685,13930,13930,13930,13930,0
|
|
20250402,164200,1197501685,13930,13930,13930,13930,0
|
|
20250402,164100,1197501685,13930,13930,13930,13930,0
|
|
20250402,164000,1197501685,13930,13930,13930,13930,0
|
|
20250402,163900,1197501685,13930,13930,13930,13930,0
|
|
20250402,163800,1197501685,13930,13930,13930,13930,0
|
|
20250402,163700,1197501685,13930,13930,13930,13930,0
|
|
20250402,163600,1197501685,13930,13930,13930,13930,0
|
|
20250402,163500,1197501685,13930,13930,13930,13930,0
|
|
20250402,163400,1197501685,13930,13930,13930,13930,0
|
|
20250402,163300,1197501685,13930,13930,13930,13930,0
|
|
20250402,163200,1197501685,13930,13930,13930,13930,0
|
|
20250402,163100,1197501685,13930,13930,13930,13930,0
|
|
20250402,163000,1197501685,13930,13930,13930,13930,0
|
|
20250402,162900,1197501685,13930,13930,13930,13930,0
|
|
20250402,162800,1197501685,13930,13930,13930,13930,0
|
|
20250402,162700,1197501685,13930,13930,13930,13930,0
|
|
20250402,162600,1197501685,13930,13930,13930,13930,0
|
|
20250402,162500,1197501685,13930,13930,13930,13930,0
|
|
20250402,162400,1197501685,13930,13930,13930,13930,0
|
|
20250402,162300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,162200,1197501685,13930,13930,13930,13930,0
|
|
20250402,162100,1197501685,13930,13930,13930,13930,0
|
|
20250402,162000,1197501685,13930,13930,13930,13930,0
|
|
20250402,161900,1197501685,13930,13930,13930,13930,0
|
|
20250402,161800,1197501685,13930,13930,13930,13930,0
|
|
20250402,161700,1197501685,13930,13930,13930,13930,0
|
|
20250402,161600,1197501685,13930,13930,13930,13930,0
|
|
20250402,161500,1197501685,13930,13930,13930,13930,0
|
|
20250402,161400,1197501685,13930,13930,13930,13930,0
|
|
20250402,161300,1197501685,13930,13930,13930,13930,0
|
|
20250402,161200,1197501685,13930,13930,13930,13930,0
|
|
20250402,161100,1197501685,13930,13930,13930,13930,0
|
|
20250402,161000,1197501685,13930,13930,13930,13930,0
|
|
20250402,160900,1197501685,13930,13930,13930,13930,0
|
|
20250402,160800,1197501685,13930,13930,13930,13930,0
|
|
20250402,160700,1197501685,13930,13930,13930,13930,0
|
|
20250402,160600,1197501685,13930,13930,13930,13930,0
|
|
20250402,160500,1197501685,13930,13930,13930,13930,0
|
|
20250402,160400,1197501685,13930,13930,13930,13930,0
|
|
20250402,160300,1197501685,13930,13930,13930,13930,0
|
|
20250402,160200,1197501685,13930,13930,13930,13930,0
|
|
20250402,160100,1197501685,13930,13930,13930,13930,0
|
|
20250402,160000,1197501685,13930,13930,13930,13930,0
|
|
20250402,155900,1197501685,13930,13930,13930,13930,0
|
|
20250402,155800,1197501685,13930,13930,13930,13930,0
|
|
20250402,155700,1197501685,13930,13930,13930,13930,0
|
|
20250402,155600,1197501685,13930,13930,13930,13930,0
|
|
20250402,155500,1197501685,13930,13930,13930,13930,0
|
|
20250402,155400,1197501685,13930,13930,13930,13930,0
|
|
20250402,155300,1197501685,13930,13930,13930,13930,2229
|
|
20250402,155200,1197501685,13930,13930,13930,13930,0
|
|
20250402,155100,1197501685,13930,13930,13930,13930,0
|
|
20250402,155000,1197501685,13930,13930,13930,13930,0
|
|
20250402,154900,1197501685,13930,13930,13930,13930,0
|
|
20250402,154800,1197501685,13930,13930,13930,13930,0
|
|
20250402,154700,1197501685,13930,13930,13930,13930,0
|
|
20250402,154600,1197501685,13930,13930,13930,13930,0
|
|
20250402,154500,1197501685,13930,13930,13930,13930,0
|
|
20250402,154400,1197501685,13930,13930,13930,13930,0
|
|
20250402,154300,1197501685,13930,13930,13930,13930,0
|
|
20250402,154200,1197501685,13930,13930,13930,13930,0
|
|
20250402,154100,1197501685,13930,13930,13930,13930,0
|
|
20250402,154000,1197501685,13930,13930,13930,13930,0
|
|
20250402,153900,1197501685,13930,13930,13930,13930,0
|
|
20250402,153800,1197501685,13930,13930,13930,13930,0
|
|
20250402,153700,1197501685,13930,13930,13930,13930,0
|
|
20250402,153600,1197501685,13930,13930,13930,13930,0
|
|
20250402,153500,1197501685,13930,13930,13930,13930,0
|
|
20250402,153400,1197501685,13930,13930,13930,13930,0
|
|
20250402,153300,1197501685,13930,13930,13930,13930,0
|
|
20250402,153200,1197501685,13930,13930,13930,13930,0
|
|
20250402,153100,1197501685,13930,13930,13930,13930,0
|
|
20250402,153000,1197501685,13930,13930,13930,13930,2229
|
|
20250402,152900,1166451715,13860,13860,13860,13860,0
|
|
20250402,152800,1166451715,13860,13860,13860,13860,0
|
|
20250402,152700,1166451715,13860,13860,13860,13860,0
|
|
20250402,152600,1166451715,13860,13860,13860,13860,0
|
|
20250402,152500,1166451715,13860,13860,13860,13860,0
|
|
20250402,152400,1166451715,13860,13860,13860,13860,0
|
|
20250402,152300,1166451715,13860,13860,13860,13860,0
|
|
20250402,152200,1166451715,13860,13860,13860,13860,0
|
|
20250402,152100,1166451715,13860,13860,13860,13860,0
|
|
20250402,152000,1166451715,13860,13860,13860,13860,0
|
|
20250402,151900,1166451715,13860,13900,13900,13860,520
|
|
20250402,151800,1159234575,13890,13890,13890,13870,102
|
|
20250402,151700,1157819005,13870,13890,13890,13870,470
|
|
20250402,151600,1151296725,13890,13890,13890,13870,601
|
|
20250402,151500,1142954245,13890,13910,13910,13890,549
|
|
20250402,151400,1135320205,13915,13900,13920,13900,242
|
|
20250402,151300,1131954480,13900,13890,13900,13890,274
|
|
20250402,151200,1128146070,13880,13870,13900,13870,249
|
|
20250402,151100,1124686580,13890,13860,13890,13860,583
|
|
20250402,151000,1116593270,13860,13890,13890,13860,216
|
|
20250402,150900,1113595700,13890,13900,13900,13890,165
|
|
20250402,150800,1111302680,13900,13910,13920,13900,181
|
|
20250402,150700,1108785330,13910,13900,13930,13890,1105
|
|
20250402,150600,1093413540,13890,13870,13890,13870,488
|
|
20250402,150500,1086640980,13870,13860,13870,13860,163
|
|
20250402,150400,1084380920,13860,13860,13870,13860,393
|
|
20250402,150300,1078933920,13850,13860,13860,13850,41
|
|
20250402,150200,1078365950,13850,13850,13860,13850,73
|
|
20250402,150100,1077354790,13850,13850,13860,13840,329
|
|
20250402,150000,1072797910,13840,13840,13850,13830,471
|
|
20250402,145900,1066281840,13830,13850,13850,13820,878
|
|
20250402,145800,1054135790,13840,13850,13850,13840,30
|
|
20250402,145700,1053720390,13840,13850,13860,13840,206
|
|
20250402,145600,1050867520,13850,13850,13860,13840,742
|
|
20250402,145500,1040588890,13840,13870,13870,13840,360
|
|
20250402,145400,1035599600,13860,13870,13870,13860,15
|
|
20250402,145300,1035391570,13860,13870,13870,13860,30
|
|
20250402,145200,1034975560,13860,13860,13860,13860,38
|
|
20250402,145100,1034448880,13860,13860,13870,13860,701
|
|
20250402,145000,1024726630,13860,13870,13870,13860,43
|
|
20250402,144900,1024130410,13860,13860,13870,13860,206
|
|
20250402,144800,1021273350,13860,13870,13870,13860,14
|
|
20250402,144700,1021079190,13870,13870,13870,13870,0
|
|
20250402,144600,1021079190,13870,13860,13870,13860,14
|
|
20250402,144500,1020885040,13860,13870,13870,13860,94
|
|
20250402,144400,1019581420,13870,13870,13870,13870,54
|
|
20250402,144300,1018832440,13880,13870,13880,13870,15
|
|
20250402,144200,1018624260,13880,13870,13880,13870,17
|
|
20250402,144100,1018388340,13870,13870,13870,13870,51
|
|
20250402,144000,1017680970,13880,13880,13890,13870,230
|
|
20250402,143900,1014487930,13880,13880,13890,13880,46
|
|
20250402,143800,1013849340,13880,13880,13880,13880,24
|
|
20250402,143700,1013516220,13880,13880,13890,13870,520
|
|
20250402,143600,1006295480,13890,13850,13890,13850,276
|
|
20250402,143500,1002468860,13860,13890,13900,13860,381
|
|
20250402,143400,997179970,13880,13880,13900,13870,136
|
|
20250402,143300,995291840,13880,13860,13900,13860,531
|
|
20250402,143200,987923330,13850,13850,13850,13820,33
|
|
20250402,143100,987466610,13860,13860,13860,13800,373
|
|
20250402,143000,982304710,13870,13880,13880,13870,177
|
|
20250402,142900,979849230,13870,13850,13870,13830,847
|
|
20250402,142800,968119620,13840,13860,13860,13830,152
|
|
20250402,142700,966015290,13860,13860,13870,13860,145
|
|
20250402,142600,964005120,13860,13840,13870,13840,366
|
|
20250402,142500,958934160,13840,13840,13850,13830,155
|
|
20250402,142400,956789630,13840,13850,13850,13830,442
|
|
20250402,142300,950671630,13840,13840,13840,13840,72
|
|
20250402,142200,949675150,13850,13850,13850,13840,217
|
|
20250402,142100,946670730,13840,13840,13840,13810,269
|
|
20250402,142000,942948570,13810,13820,13830,13810,251
|
|
20250402,141900,939481580,13820,13840,13850,13820,126
|
|
20250402,141800,937738240,13850,13830,13850,13830,241
|
|
20250402,141700,934403030,13830,13830,13840,13820,151
|
|
20250402,141600,932314880,13820,13800,13830,13790,650
|
|
20250402,141500,923340800,13800,13820,13830,13800,329
|
|
20250402,141400,918796300,13820,13810,13820,13800,175
|
|
20250402,141300,916379180,13800,13810,13820,13800,250
|
|
20250402,141200,912928620,13800,13800,13820,13800,370
|
|
20250402,141100,907819020,13810,13800,13820,13800,243
|
|
20250402,141000,904464660,13820,13820,13820,13790,288
|
|
20250402,140900,900487820,13820,13830,13830,13800,133
|
|
20250402,140800,898650330,13830,13820,13830,13820,350
|
|
20250402,140700,893810490,13820,13840,13840,13800,1991
|
|
20250402,140600,866315240,13830,13850,13850,13830,246
|
|
20250402,140500,862910820,13850,13850,13850,13840,31
|
|
20250402,140400,862481540,13850,13850,13850,13840,36
|
|
20250402,140300,861982980,13850,13840,13860,13840,100
|
|
20250402,140200,860598170,13850,13850,13850,13840,367
|
|
20250402,140100,855515710,13840,13860,13860,13840,444
|
|
20250402,140000,849369780,13860,13855,13860,13850,191
|
|
20250402,135900,846724000,13855,13855,13860,13855,39
|
|
20250402,135800,846183590,13855,13870,13870,13850,359
|
|
20250402,135700,841210475,13860,13870,13870,13860,57
|
|
20250402,135600,840420275,13870,13850,13870,13850,237
|
|
20250402,135500,837135635,13860,13860,13870,13850,160
|
|
20250402,135400,834918985,13870,13860,13870,13850,63
|
|
20250402,135300,834045755,13860,13860,13870,13860,119
|
|
20250402,135200,832396015,13880,13870,13880,13860,87
|
|
20250402,135100,831189085,13860,13860,13880,13850,143
|
|
20250402,135000,829206515,13860,13880,13890,13860,366
|
|
20250402,134900,824129965,13870,13870,13880,13860,82
|
|
20250402,134800,822992405,13870,13860,13880,13860,34
|
|
20250402,134700,822520655,13870,13870,13880,13860,58
|
|
20250402,134600,821715875,13880,13880,13880,13880,34
|
|
20250402,134500,821243955,13880,13890,13900,13870,462
|
|
20250402,134400,814832025,13880,13870,13880,13870,333
|
|
20250402,134300,810211035,13870,13880,13880,13870,25
|
|
20250402,134200,809864185,13880,13860,13880,13850,230
|
|
20250402,134100,806675265,13870,13860,13870,13850,197
|
|
20250402,134000,803945605,13880,13890,13900,13870,244
|
|
20250402,133900,800557685,13890,13870,13890,13860,384
|
|
20250402,133800,795228195,13870,13870,13880,13870,265
|
|
20250402,133700,791552055,13870,13860,13870,13830,176
|
|
20250402,133600,789112825,13860,13850,13860,13830,460
|
|
20250402,133500,782742915,13850,13860,13860,13850,58
|
|
20250402,133400,781939565,13850,13860,13860,13850,345
|
|
20250402,133300,777158315,13860,13840,13860,13830,604
|
|
20250402,133200,768795045,13850,13840,13850,13830,212
|
|
20250402,133100,765861265,13850,13850,13850,13820,650
|
|
20250402,133000,756868025,13860,13840,13860,13830,105
|
|
20250402,132900,755414475,13840,13850,13850,13830,296
|
|
20250402,132800,751317575,13850,13860,13860,13840,729
|
|
20250402,132700,741227525,13850,13860,13860,13840,600
|
|
20250402,132600,732916105,13860,13860,13860,13860,58
|
|
20250402,132500,732112225,13850,13850,13870,13850,361
|
|
20250402,132400,727111905,13860,13870,13870,13860,267
|
|
20250402,132300,723410215,13860,13870,13870,13860,281
|
|
20250402,132200,719515135,13870,13870,13880,13870,308
|
|
20250402,132100,715243085,13870,13880,13880,13870,168
|
|
20250402,132000,712912515,13870,13880,13890,13860,595
|
|
20250402,131900,704658465,13880,13880,13880,13870,269
|
|
20250402,131800,700926035,13880,13890,13890,13870,257
|
|
20250402,131700,697358795,13890,13880,13890,13870,244
|
|
20250402,131600,693971055,13870,13880,13880,13870,275
|
|
20250402,131500,690155295,13870,13880,13890,13870,430
|
|
20250402,131400,684188260,13880,13880,13890,13870,322
|
|
20250402,131300,679719880,13890,13880,13890,13880,142
|
|
20250402,131200,677748060,13880,13880,13890,13880,237
|
|
20250402,131100,674458390,13880,13890,13890,13880,168
|
|
20250402,131000,672126390,13880,13890,13900,13880,326
|
|
20250402,130900,667600650,13890,13880,13890,13880,139
|
|
20250402,130800,665670870,13890,13900,13900,13880,177
|
|
20250402,130700,663212370,13900,13900,13900,13880,224
|
|
20250402,130600,660101750,13890,13900,13900,13880,350
|
|
20250402,130500,655240080,13900,13910,13910,13900,1010
|
|
20250402,130400,641200475,13910,13910,13910,13905,149
|
|
20250402,130300,639128380,13910,13900,13910,13890,243
|
|
20250402,130200,635750550,13900,13910,13920,13900,248
|
|
20250402,130100,632302350,13910,13910,13910,13890,1202
|
|
20250402,130000,615598550,13910,13900,13910,13900,423
|
|
20250402,125900,609718490,13910,13930,13930,13910,330
|
|
20250402,125800,605127110,13930,13920,13930,13910,395
|
|
20250402,125700,599630700,13920,13930,13930,13910,114
|
|
20250402,125600,598043900,13930,13940,13940,13920,225
|
|
20250402,125500,594911700,13940,13930,13950,13920,386
|
|
20250402,125400,589534880,13940,13940,13950,13930,287
|
|
20250402,125300,585535810,13940,13950,13950,13930,270
|
|
20250402,125200,581772790,13950,13960,13960,13950,173
|
|
20250402,125100,579359210,13950,13970,13970,13950,111
|
|
20250402,125000,577810150,13940,13960,13980,13940,523
|
|
20250402,124900,570513430,13970,13930,13980,13930,616
|
|
20250402,124800,561915680,13930,13930,13930,13920,97
|
|
20250402,124700,560564550,13930,13930,13930,13930,30
|
|
20250402,124600,560146650,13940,13940,13940,13920,343
|
|
20250402,124500,555370970,13940,13930,13940,13930,224
|
|
20250402,124400,552250470,13940,13940,13940,13940,32
|
|
20250402,124300,551804390,13940,13930,13940,13930,214
|
|
20250402,124200,548822050,13930,13930,13940,13930,83
|
|
20250402,124100,547665850,13930,13930,13930,13920,240
|
|
20250402,124000,544324650,13930,13930,13940,13930,102
|
|
20250402,123900,542903600,13940,13930,13940,13920,225
|
|
20250402,123800,539770300,13930,13930,13930,13920,114
|
|
20250402,123700,538183110,13930,13930,13930,13920,60
|
|
20250402,123600,537347580,13930,13940,13940,13920,120
|
|
20250402,123500,535676210,13920,13940,13950,13920,313
|
|
20250402,123400,531316360,13950,13940,13950,13940,76
|
|
20250402,123300,530256700,13940,13950,13950,13940,34
|
|
20250402,123200,529782680,13950,13930,13950,13930,275
|
|
20250402,123100,525949420,13940,13910,13940,13900,486
|
|
20250402,123000,519188130,13920,13920,13920,13920,82
|
|
20250402,122900,518046690,13930,13930,13930,13930,14
|
|
20250402,122800,517851670,13940,13940,13940,13940,11
|
|
20250402,122700,517698330,13940,13940,13940,13940,0
|
|
20250402,122600,517698330,13940,13920,13940,13920,260
|
|
20250402,122500,514077240,13910,13920,13930,13910,241
|
|
20250402,122400,510723150,13920,13920,13920,13920,117
|
|
20250402,122300,509094510,13920,13910,13920,13910,95
|
|
20250402,122200,507772930,13920,13920,13920,13920,12
|
|
20250402,122100,507605890,13920,13910,13920,13910,219
|
|
20250402,122000,504559550,13910,13900,13920,13900,739
|
|
20250402,121900,494282300,13900,13900,13900,13900,1
|
|
20250402,121800,494268400,13900,13900,13900,13900,118
|
|
20250402,121700,492628200,13910,13910,13910,13910,11
|
|
20250402,121600,492475190,13900,13910,13910,13900,104
|
|
20250402,121500,491029370,13900,13910,13920,13900,327
|
|
20250402,121400,486481480,13910,13910,13910,13910,73
|
|
20250402,121300,485466050,13910,13910,13910,13910,116
|
|
20250402,121200,483852490,13910,13920,13920,13910,37
|
|
20250402,121100,483337720,13910,13910,13920,13910,669
|
|
20250402,121000,474031810,13910,13910,13920,13910,233
|
|
20250402,120900,470790770,13920,13920,13920,13920,46
|
|
20250402,120800,470150450,13920,13910,13920,13910,290
|
|
20250402,120700,466116430,13920,13920,13920,13920,4
|
|
20250402,120600,466060750,13920,13920,13920,13910,326
|
|
20250402,120500,461525720,13920,13920,13920,13920,57
|
|
20250402,120400,460732280,13930,13930,13930,13930,0
|
|
20250402,120300,460732280,13930,13920,13930,13920,124
|
|
20250402,120200,459006090,13930,13930,13930,13930,12
|
|
20250402,120100,458838930,13930,13910,13930,13900,668
|
|
20250402,120000,449546720,13920,13910,13920,13910,104
|
|
20250402,115900,448099950,13910,13910,13910,13910,23
|
|
20250402,115800,447780020,13910,13920,13920,13910,102
|
|
20250402,115700,446361030,13920,13920,13920,13920,17
|
|
20250402,115600,446124390,13920,13920,13920,13910,479
|
|
20250402,115500,439460530,13920,13920,13920,13910,225
|
|
20250402,115400,436328700,13930,13930,13930,13930,23
|
|
20250402,115300,436008310,13930,13920,13930,13920,264
|
|
20250402,115200,432331690,13920,13920,13920,13920,224
|
|
20250402,115100,429213610,13910,13920,13920,13910,197
|
|
20250402,115000,426472200,13910,13930,13930,13910,353
|
|
20250402,114900,421560400,13930,13930,13930,13930,12
|
|
20250402,114800,421393240,13930,13920,13930,13920,94
|
|
20250402,114700,420084650,13930,13930,13930,13930,82
|
|
20250402,114600,418942390,13920,13920,13930,13920,172
|
|
20250402,114500,416548130,13920,13920,13925,13910,354
|
|
20250402,114400,411621330,13930,13930,13930,13930,26
|
|
20250402,114300,411259150,13920,13920,13920,13920,82
|
|
20250402,114200,410117710,13930,13920,13930,13920,506
|
|
20250402,114100,403074180,13910,13920,13920,13910,119
|
|
20250402,114000,401418530,13910,13920,13930,13910,243
|
|
20250402,113900,398036720,13930,13920,13930,13920,23
|
|
20250402,113800,397716340,13920,13920,13920,13920,88
|
|
20250402,113700,396491380,13930,13920,13930,13920,41
|
|
20250402,113600,395920540,13920,13930,13930,13920,95
|
|
20250402,113500,394598010,13920,13940,13940,13920,348
|
|
20250402,113400,389750830,13940,13935,13940,13935,41
|
|
20250402,113300,389179315,13940,13940,13940,13940,108
|
|
20250402,113200,387673795,13940,13930,13940,13930,87
|
|
20250402,113100,386461835,13940,13950,13950,13930,350
|
|
20250402,113000,381583905,13950,13960,13960,13950,480
|
|
20250402,112900,374883255,13970,13970,13970,13970,6
|
|
20250402,112800,374799435,13970,13970,13980,13970,174
|
|
20250402,112700,372368575,13970,13940,13970,13940,347
|
|
20250402,112600,367526895,13950,13940,13950,13940,17
|
|
20250402,112500,367289755,13940,13945,13960,13930,713
|
|
20250402,112400,357345645,13950,13950,13950,13950,15
|
|
20250402,112300,357136395,13950,13950,13950,13940,133
|
|
20250402,112200,355281865,13950,13940,13950,13940,195
|
|
20250402,112100,352562435,13950,13950,13950,13950,63
|
|
20250402,112000,351683585,13940,13950,13950,13940,289
|
|
20250402,111900,347654105,13960,13950,13960,13950,34
|
|
20250402,111800,347179785,13950,13950,13950,13950,108
|
|
20250402,111700,345673185,13950,13970,13980,13950,1237
|
|
20250402,111600,328399905,13980,13980,13980,13980,6
|
|
20250402,111500,328316025,13980,13990,13990,13970,303
|
|
20250402,111400,324082415,13980,13980,13980,13980,46
|
|
20250402,111300,323439335,13980,13990,13990,13980,71
|
|
20250402,111200,322446725,13990,13980,13990,13970,227
|
|
20250402,111100,319273905,13980,13980,13980,13970,162
|
|
20250402,111000,317010315,13980,13990,13990,13970,188
|
|
20250402,110900,314383235,13980,13980,13980,13980,0
|
|
20250402,110800,314383235,13980,13980,13990,13980,153
|
|
20250402,110700,312243605,13980,13980,13980,13980,86
|
|
20250402,110600,311041325,13980,13980,13980,13980,0
|
|
20250402,110500,311041325,13980,14020,14020,13980,107
|
|
20250402,110400,309544995,14010,14010,14010,14010,100
|
|
20250402,110300,308143995,14030,14020,14030,14010,88
|
|
20250402,110200,306911045,14020,14000,14020,14000,290
|
|
20250402,110100,302848935,13970,13980,14000,13970,283
|
|
20250402,110000,298893745,14000,14000,14000,13990,224
|
|
20250402,105900,295758565,14000,13990,14000,13990,165
|
|
20250402,105800,293450035,14000,14000,14000,14000,3
|
|
20250402,105700,293408035,14000,14010,14010,14000,12
|
|
20250402,105600,293240005,14010,14010,14010,14010,16
|
|
20250402,105500,293015845,14000,14030,14030,14000,375
|
|
20250402,105400,287760875,14020,13980,14020,13970,313
|
|
20250402,105300,283382165,13980,13970,13980,13970,75
|
|
20250402,105200,282334275,13960,13960,13960,13960,114
|
|
20250402,105100,280742835,13970,13970,13970,13970,18
|
|
20250402,105000,280491375,13950,13970,13970,13950,347
|
|
20250402,104900,275648095,13960,13950,13970,13950,151
|
|
20250402,104800,273540895,13960,13960,13960,13960,27
|
|
20250402,104700,273163975,13960,13960,13960,13950,102
|
|
20250402,104600,271740875,13960,13960,13960,13960,32
|
|
20250402,104500,271294155,13950,13970,13970,13950,359
|
|
20250402,104400,266283335,13970,13970,13970,13970,87
|
|
20250402,104300,265067945,13980,13980,13980,13980,7
|
|
20250402,104200,264970085,13980,13970,13980,13970,135
|
|
20250402,104100,263083605,13970,13980,13980,13960,209
|
|
20250402,104000,260163725,13980,13980,13980,13970,137
|
|
20250402,103900,258249285,13980,13980,13980,13980,36
|
|
20250402,103800,257746005,13990,13980,13990,13980,172
|
|
20250402,103700,255339855,13970,13990,13990,13970,158
|
|
20250402,103600,253130715,13990,13960,13990,13960,465
|
|
20250402,103500,246636550,13970,13970,13980,13960,131
|
|
20250402,103400,244806180,13970,13990,13990,13960,102
|
|
20250402,103300,243382220,13970,13970,13980,13970,147
|
|
20250402,103200,241328320,13980,13960,13990,13960,523
|
|
20250402,103100,234019190,13980,13980,13990,13960,1153
|
|
20250402,103000,217910040,13980,13990,13990,13980,471
|
|
20250402,102900,211324770,13980,14020,14020,13980,1166
|
|
20250402,102800,195009820,14020,14020,14020,14020,0
|
|
20250402,102700,195009820,14020,14020,14020,14020,85
|
|
20250402,102600,193818120,14030,14020,14030,14020,93
|
|
20250402,102500,192514230,13990,14030,14030,13990,143
|
|
20250402,102400,190512480,14030,13990,14030,13980,350
|
|
20250402,102300,185607440,14040,14040,14040,14040,1
|
|
20250402,102200,185593400,13980,14040,14040,13980,1500
|
|
20250402,102100,164580170,14030,14030,14030,14030,0
|
|
20250402,102000,164580170,14030,14040,14070,14030,258
|
|
20250402,101900,160959500,14080,14080,14080,14080,20
|
|
20250402,101800,160677900,14070,14040,14070,14030,179
|
|
20250402,101700,158162960,14060,14060,14060,14060,0
|
|
20250402,101600,158162960,14060,14060,14060,14060,0
|
|
20250402,101500,158162960,14060,14040,14060,14030,355
|
|
20250402,101400,153177140,14040,14040,14040,14040,200
|
|
20250402,101300,150369140,14080,14080,14080,14080,0
|
|
20250402,101200,150369140,14080,14050,14080,14040,437
|
|
20250402,101100,144229280,14060,14050,14060,14050,187
|
|
20250402,101000,141601880,14010,14050,14050,14010,147
|
|
20250402,100900,139540990,14050,14020,14050,14020,183
|
|
20250402,100800,136970050,14050,14050,14050,14050,0
|
|
20250402,100700,136970050,14050,14050,14050,14050,0
|
|
20250402,100600,136970050,14050,14020,14050,14020,62
|
|
20250402,100500,136100720,14020,14070,14070,14020,512
|
|
20250402,100400,128916250,14030,14030,14030,14030,0
|
|
20250402,100300,128916250,14030,14040,14070,14030,203
|
|
20250402,100200,126067490,14040,14020,14040,14020,47
|
|
20250402,100100,125407730,14010,14030,14030,14010,253
|
|
20250402,100000,121860640,14040,14030,14040,14030,230
|
|
20250402,095900,118633710,14030,14030,14030,14030,0
|
|
20250402,095800,118633710,14030,14030,14030,14030,40
|
|
20250402,095700,118072510,14030,14030,14030,14030,0
|
|
20250402,095600,118072510,14030,14030,14030,14030,22
|
|
20250402,095500,117763850,14030,14040,14060,14030,174
|
|
20250402,095400,115320410,14060,14060,14060,14060,4
|
|
20250402,095300,115264170,14060,14060,14060,14060,4
|
|
20250402,095200,115207930,14060,14060,14060,14060,1
|
|
20250402,095100,115193870,14060,14040,14060,14030,330
|
|
20250402,095000,110562100,14090,14090,14090,14090,0
|
|
20250402,094900,110562100,14090,14090,14090,14090,0
|
|
20250402,094800,110562100,14090,14080,14090,14080,53
|
|
20250402,094700,109815830,14080,14080,14080,14080,0
|
|
20250402,094600,109815830,14080,14050,14080,14030,283
|
|
20250402,094500,105842290,14090,14090,14090,14090,27
|
|
20250402,094400,105461860,14080,14030,14100,14030,38
|
|
20250402,094300,104927040,14030,14040,14050,14030,167
|
|
20250402,094200,102581000,14050,14090,14090,14050,23
|
|
20250402,094100,102257570,14020,14040,14040,14020,129
|
|
20250402,094000,100448340,14080,14060,14080,14050,160
|
|
20250402,093900,98199750,14070,14070,14090,14070,40
|
|
20250402,093800,97636930,14050,14080,14080,14050,22
|
|
20250402,093700,97327200,14080,14060,14080,14060,26
|
|
20250402,093600,96961260,14030,14030,14060,14020,287
|
|
20250402,093500,92936200,14030,14040,14040,14030,66
|
|
20250402,093400,92009660,14040,14040,14040,14040,3
|
|
20250402,093300,91967540,14050,14040,14060,14040,135
|
|
20250402,093200,90071050,14040,14020,14040,14010,286
|
|
20250402,093100,86060890,14030,14030,14060,14020,401
|
|
20250402,093000,80437410,14050,14050,14050,14050,133
|
|
20250402,092900,78568760,14050,14040,14050,14040,89
|
|
20250402,092800,77319180,14030,14030,14030,14030,2
|
|
20250402,092700,77291120,14040,14040,14040,14040,13
|
|
20250402,092600,77108600,14050,14040,14050,14040,19
|
|
20250402,092500,76841790,14030,14050,14050,14030,340
|
|
20250402,092400,72067550,14050,14040,14050,14040,50
|
|
20250402,092300,71365540,14040,14060,14060,14040,155
|
|
20250402,092200,69189050,14050,14080,14080,14050,692
|
|
20250402,092100,59461530,14080,14070,14080,14070,117
|
|
20250402,092000,57815320,14070,14100,14100,14070,741
|
|
20250402,091900,47380770,14130,14070,14130,14070,61
|
|
20250402,091800,46521370,14070,14080,14080,14070,232
|
|
20250402,091700,43255970,14080,14100,14100,14080,199
|
|
20250402,091600,40452340,14100,14120,14130,14100,499
|
|
20250402,091500,33407270,14160,14140,14160,14140,144
|
|
20250402,091400,31369660,14150,14150,14150,14150,4
|
|
20250402,091300,31313060,14150,14100,14150,14100,56
|
|
20250402,091200,30523230,14160,14160,14160,14160,0
|
|
20250402,091100,30523230,14160,14080,14160,14060,167
|
|
20250402,091000,28170980,14140,14080,14140,14060,251
|
|
20250402,090900,24634470,14080,14100,14100,14080,202
|
|
20250402,090800,21789710,14110,14110,14110,14090,276
|
|
20250402,090700,17897780,14160,14110,14160,14100,57
|
|
20250402,090600,17092520,14160,14120,14160,14100,361
|
|
20250402,090500,11997730,14200,14200,14200,14120,90
|
|
20250402,090400,10724730,14200,14190,14200,14120,15
|
|
20250402,090300,10511950,14190,14160,14200,14150,59
|
|
20250402,090200,9676210,14110,14220,14220,14110,305
|
|
20250402,090100,5357190,14220,14180,14290,14180,255
|
|
20250402,090000,1729450,14160,14180,14180,14150,122
|