687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,202400,761607745,13830,13830,13830,13830,2410
|
|
20250403,202300,761607745,13830,13830,13830,13830,0
|
|
20250403,202200,761607745,13830,13830,13830,13830,0
|
|
20250403,202100,761607745,13830,13830,13830,13830,0
|
|
20250403,202000,761607745,13830,13830,13830,13830,0
|
|
20250403,201900,761607745,13830,13830,13830,13830,0
|
|
20250403,201800,761607745,13830,13830,13830,13830,0
|
|
20250403,201700,761607745,13830,13830,13830,13830,0
|
|
20250403,201600,761607745,13830,13830,13830,13830,0
|
|
20250403,201500,761607745,13830,13830,13830,13830,0
|
|
20250403,201400,761607745,13830,13830,13830,13830,0
|
|
20250403,201300,761607745,13830,13830,13830,13830,0
|
|
20250403,201200,761607745,13830,13830,13830,13830,0
|
|
20250403,201100,761607745,13830,13830,13830,13830,0
|
|
20250403,201000,761607745,13830,13830,13830,13830,0
|
|
20250403,200900,761607745,13830,13830,13830,13830,0
|
|
20250403,200800,761607745,13830,13830,13830,13830,0
|
|
20250403,200700,761607745,13830,13830,13830,13830,0
|
|
20250403,200600,761607745,13830,13830,13830,13830,0
|
|
20250403,200500,761607745,13830,13830,13830,13830,0
|
|
20250403,200400,761607745,13830,13830,13830,13830,0
|
|
20250403,200300,761607745,13830,13830,13830,13830,0
|
|
20250403,200200,761607745,13830,13830,13830,13830,0
|
|
20250403,200100,761607745,13830,13830,13830,13830,0
|
|
20250403,200000,761607745,13830,13830,13830,13830,0
|
|
20250403,195900,761607745,13830,13830,13830,13830,0
|
|
20250403,195800,761607745,13830,13830,13830,13830,0
|
|
20250403,195700,761607745,13830,13830,13830,13830,0
|
|
20250403,195600,761607745,13830,13830,13830,13830,0
|
|
20250403,195500,761607745,13830,13830,13830,13830,0
|
|
20250403,195400,761607745,13830,13830,13830,13830,2410
|
|
20250403,195300,761607745,13830,13830,13830,13830,0
|
|
20250403,195200,761607745,13830,13830,13830,13830,0
|
|
20250403,195100,761607745,13830,13830,13830,13830,0
|
|
20250403,195000,761607745,13830,13830,13830,13830,0
|
|
20250403,194900,761607745,13830,13830,13830,13830,0
|
|
20250403,194800,761607745,13830,13830,13830,13830,0
|
|
20250403,194700,761607745,13830,13830,13830,13830,0
|
|
20250403,194600,761607745,13830,13830,13830,13830,0
|
|
20250403,194500,761607745,13830,13830,13830,13830,0
|
|
20250403,194400,761607745,13830,13830,13830,13830,0
|
|
20250403,194300,761607745,13830,13830,13830,13830,0
|
|
20250403,194200,761607745,13830,13830,13830,13830,0
|
|
20250403,194100,761607745,13830,13830,13830,13830,0
|
|
20250403,194000,761607745,13830,13830,13830,13830,0
|
|
20250403,193900,761607745,13830,13830,13830,13830,0
|
|
20250403,193800,761607745,13830,13830,13830,13830,0
|
|
20250403,193700,761607745,13830,13830,13830,13830,0
|
|
20250403,193600,761607745,13830,13830,13830,13830,0
|
|
20250403,193500,761607745,13830,13830,13830,13830,0
|
|
20250403,193400,761607745,13830,13830,13830,13830,0
|
|
20250403,193300,761607745,13830,13830,13830,13830,0
|
|
20250403,193200,761607745,13830,13830,13830,13830,0
|
|
20250403,193100,761607745,13830,13830,13830,13830,0
|
|
20250403,193000,761607745,13830,13830,13830,13830,0
|
|
20250403,192900,761607745,13830,13830,13830,13830,0
|
|
20250403,192800,761607745,13830,13830,13830,13830,0
|
|
20250403,192700,761607745,13830,13830,13830,13830,0
|
|
20250403,192600,761607745,13830,13830,13830,13830,0
|
|
20250403,192500,761607745,13830,13830,13830,13830,0
|
|
20250403,192400,761607745,13830,13830,13830,13830,2410
|
|
20250403,192300,761607745,13830,13830,13830,13830,0
|
|
20250403,192200,761607745,13830,13830,13830,13830,0
|
|
20250403,192100,761607745,13830,13830,13830,13830,0
|
|
20250403,192000,761607745,13830,13830,13830,13830,0
|
|
20250403,191900,761607745,13830,13830,13830,13830,0
|
|
20250403,191800,761607745,13830,13830,13830,13830,0
|
|
20250403,191700,761607745,13830,13830,13830,13830,0
|
|
20250403,191600,761607745,13830,13830,13830,13830,0
|
|
20250403,191500,761607745,13830,13830,13830,13830,0
|
|
20250403,191400,761607745,13830,13830,13830,13830,0
|
|
20250403,191300,761607745,13830,13830,13830,13830,0
|
|
20250403,191200,761607745,13830,13830,13830,13830,0
|
|
20250403,191100,761607745,13830,13830,13830,13830,0
|
|
20250403,191000,761607745,13830,13830,13830,13830,0
|
|
20250403,190900,761607745,13830,13830,13830,13830,0
|
|
20250403,190800,761607745,13830,13830,13830,13830,0
|
|
20250403,190700,761607745,13830,13830,13830,13830,0
|
|
20250403,190600,761607745,13830,13830,13830,13830,0
|
|
20250403,190500,761607745,13830,13830,13830,13830,0
|
|
20250403,190400,761607745,13830,13830,13830,13830,0
|
|
20250403,190300,761607745,13830,13830,13830,13830,0
|
|
20250403,190200,761607745,13830,13830,13830,13830,0
|
|
20250403,190100,761607745,13830,13830,13830,13830,0
|
|
20250403,190000,761607745,13830,13830,13830,13830,0
|
|
20250403,185900,761607745,13830,13830,13830,13830,0
|
|
20250403,185800,761607745,13830,13830,13830,13830,0
|
|
20250403,185700,761607745,13830,13830,13830,13830,0
|
|
20250403,185600,761607745,13830,13830,13830,13830,0
|
|
20250403,185500,761607745,13830,13830,13830,13830,0
|
|
20250403,185400,761607745,13830,13830,13830,13830,2410
|
|
20250403,185300,761607745,13830,13830,13830,13830,0
|
|
20250403,185200,761607745,13830,13830,13830,13830,0
|
|
20250403,185100,761607745,13830,13830,13830,13830,0
|
|
20250403,185000,761607745,13830,13830,13830,13830,0
|
|
20250403,184900,761607745,13830,13830,13830,13830,0
|
|
20250403,184800,761607745,13830,13830,13830,13830,0
|
|
20250403,184700,761607745,13830,13830,13830,13830,0
|
|
20250403,184600,761607745,13830,13830,13830,13830,0
|
|
20250403,184500,761607745,13830,13830,13830,13830,0
|
|
20250403,184400,761607745,13830,13830,13830,13830,0
|
|
20250403,184300,761607745,13830,13830,13830,13830,0
|
|
20250403,184200,761607745,13830,13830,13830,13830,0
|
|
20250403,184100,761607745,13830,13830,13830,13830,0
|
|
20250403,184000,761607745,13830,13830,13830,13830,0
|
|
20250403,183900,761607745,13830,13830,13830,13830,0
|
|
20250403,183800,761607745,13830,13830,13830,13830,0
|
|
20250403,183700,761607745,13830,13830,13830,13830,0
|
|
20250403,183600,761607745,13830,13830,13830,13830,0
|
|
20250403,183500,761607745,13830,13830,13830,13830,0
|
|
20250403,183400,761607745,13830,13830,13830,13830,0
|
|
20250403,183300,761607745,13830,13830,13830,13830,0
|
|
20250403,183200,761607745,13830,13830,13830,13830,0
|
|
20250403,183100,761607745,13830,13830,13830,13830,0
|
|
20250403,183000,761607745,13830,13830,13830,13830,0
|
|
20250403,182900,761607745,13830,13830,13830,13830,0
|
|
20250403,182800,761607745,13830,13830,13830,13830,0
|
|
20250403,182700,761607745,13830,13830,13830,13830,0
|
|
20250403,182600,761607745,13830,13830,13830,13830,0
|
|
20250403,182500,761607745,13830,13830,13830,13830,0
|
|
20250403,182400,761607745,13830,13830,13830,13830,2410
|
|
20250403,182300,761607745,13830,13830,13830,13830,0
|
|
20250403,182200,761607745,13830,13830,13830,13830,0
|
|
20250403,182100,761607745,13830,13830,13830,13830,0
|
|
20250403,182000,761607745,13830,13830,13830,13830,0
|
|
20250403,181900,761607745,13830,13830,13830,13830,0
|
|
20250403,181800,761607745,13830,13830,13830,13830,0
|
|
20250403,181700,761607745,13830,13830,13830,13830,0
|
|
20250403,181600,761607745,13830,13830,13830,13830,0
|
|
20250403,181500,761607745,13830,13830,13830,13830,0
|
|
20250403,181400,761607745,13830,13830,13830,13830,0
|
|
20250403,181300,761607745,13830,13830,13830,13830,0
|
|
20250403,181200,761607745,13830,13830,13830,13830,0
|
|
20250403,181100,761607745,13830,13830,13830,13830,0
|
|
20250403,181000,761607745,13830,13830,13830,13830,0
|
|
20250403,180900,761607745,13830,13830,13830,13830,0
|
|
20250403,180800,761607745,13830,13830,13830,13830,0
|
|
20250403,180700,761607745,13830,13830,13830,13830,0
|
|
20250403,180600,761607745,13830,13830,13830,13830,0
|
|
20250403,180500,761607745,13830,13830,13830,13830,0
|
|
20250403,180400,761607745,13830,13830,13830,13830,0
|
|
20250403,180300,761607745,13830,13830,13830,13830,0
|
|
20250403,180200,761607745,13830,13830,13830,13830,0
|
|
20250403,180100,761607745,13830,13830,13830,13830,0
|
|
20250403,180000,761607745,13830,13830,13830,13830,0
|
|
20250403,175900,761607745,13830,13830,13830,13830,0
|
|
20250403,175800,761607745,13830,13830,13830,13830,0
|
|
20250403,175700,761607745,13830,13830,13830,13830,0
|
|
20250403,175600,761607745,13830,13830,13830,13830,0
|
|
20250403,175500,761607745,13830,13830,13830,13830,0
|
|
20250403,175400,761607745,13830,13830,13830,13830,2410
|
|
20250403,175300,761607745,13830,13830,13830,13830,0
|
|
20250403,175200,761607745,13830,13830,13830,13830,0
|
|
20250403,175100,761607745,13830,13830,13830,13830,0
|
|
20250403,175000,761607745,13830,13830,13830,13830,0
|
|
20250403,174900,761607745,13830,13830,13830,13830,0
|
|
20250403,174800,761607745,13830,13830,13830,13830,0
|
|
20250403,174700,761607745,13830,13830,13830,13830,0
|
|
20250403,174600,761607745,13830,13830,13830,13830,0
|
|
20250403,174500,761607745,13830,13830,13830,13830,0
|
|
20250403,174400,761607745,13830,13830,13830,13830,0
|
|
20250403,174300,761607745,13830,13830,13830,13830,0
|
|
20250403,174200,761607745,13830,13830,13830,13830,0
|
|
20250403,174100,761607745,13830,13830,13830,13830,0
|
|
20250403,174000,761607745,13830,13830,13830,13830,0
|
|
20250403,173900,761607745,13830,13830,13830,13830,0
|
|
20250403,173800,761607745,13830,13830,13830,13830,0
|
|
20250403,173700,761607745,13830,13830,13830,13830,0
|
|
20250403,173600,761607745,13830,13830,13830,13830,0
|
|
20250403,173500,761607745,13830,13830,13830,13830,0
|
|
20250403,173400,761607745,13830,13830,13830,13830,0
|
|
20250403,173300,761607745,13830,13830,13830,13830,0
|
|
20250403,173200,761607745,13830,13830,13830,13830,0
|
|
20250403,173100,761607745,13830,13830,13830,13830,0
|
|
20250403,173000,761607745,13830,13830,13830,13830,0
|
|
20250403,172900,761607745,13830,13830,13830,13830,0
|
|
20250403,172800,761607745,13830,13830,13830,13830,0
|
|
20250403,172700,761607745,13830,13830,13830,13830,0
|
|
20250403,172600,761607745,13830,13830,13830,13830,0
|
|
20250403,172500,761607745,13830,13830,13830,13830,0
|
|
20250403,172400,761607745,13830,13830,13830,13830,2410
|
|
20250403,172300,761607745,13830,13830,13830,13830,0
|
|
20250403,172200,761607745,13830,13830,13830,13830,0
|
|
20250403,172100,761607745,13830,13830,13830,13830,0
|
|
20250403,172000,761607745,13830,13830,13830,13830,0
|
|
20250403,171900,761607745,13830,13830,13830,13830,0
|
|
20250403,171800,761607745,13830,13830,13830,13830,0
|
|
20250403,171700,761607745,13830,13830,13830,13830,0
|
|
20250403,171600,761607745,13830,13830,13830,13830,0
|
|
20250403,171500,761607745,13830,13830,13830,13830,0
|
|
20250403,171400,761607745,13830,13830,13830,13830,0
|
|
20250403,171300,761607745,13830,13830,13830,13830,0
|
|
20250403,171200,761607745,13830,13830,13830,13830,0
|
|
20250403,171100,761607745,13830,13830,13830,13830,0
|
|
20250403,171000,761607745,13830,13830,13830,13830,0
|
|
20250403,170900,761607745,13830,13830,13830,13830,0
|
|
20250403,170800,761607745,13830,13830,13830,13830,0
|
|
20250403,170700,761607745,13830,13830,13830,13830,0
|
|
20250403,170600,761607745,13830,13830,13830,13830,0
|
|
20250403,170500,761607745,13830,13830,13830,13830,0
|
|
20250403,170400,761607745,13830,13830,13830,13830,0
|
|
20250403,170300,761607745,13830,13830,13830,13830,0
|
|
20250403,170200,761607745,13830,13830,13830,13830,0
|
|
20250403,170100,761607745,13830,13830,13830,13830,0
|
|
20250403,170000,761607745,13830,13830,13830,13830,0
|
|
20250403,165900,761607745,13830,13830,13830,13830,0
|
|
20250403,165800,761607745,13830,13830,13830,13830,0
|
|
20250403,165700,761607745,13830,13830,13830,13830,0
|
|
20250403,165600,761607745,13830,13830,13830,13830,0
|
|
20250403,165500,761607745,13830,13830,13830,13830,0
|
|
20250403,165400,761607745,13830,13830,13830,13830,2410
|
|
20250403,165300,761607745,13830,13830,13830,13830,0
|
|
20250403,165200,761607745,13830,13830,13830,13830,0
|
|
20250403,165100,761607745,13830,13830,13830,13830,0
|
|
20250403,165000,761607745,13830,13830,13830,13830,0
|
|
20250403,164900,761607745,13830,13830,13830,13830,0
|
|
20250403,164800,761607745,13830,13830,13830,13830,0
|
|
20250403,164700,761607745,13830,13830,13830,13830,0
|
|
20250403,164600,761607745,13830,13830,13830,13830,0
|
|
20250403,164500,761607745,13830,13830,13830,13830,0
|
|
20250403,164400,761607745,13830,13830,13830,13830,0
|
|
20250403,164300,761607745,13830,13830,13830,13830,0
|
|
20250403,164200,761607745,13830,13830,13830,13830,0
|
|
20250403,164100,761607745,13830,13830,13830,13830,0
|
|
20250403,164000,761607745,13830,13830,13830,13830,0
|
|
20250403,163900,761607745,13830,13830,13830,13830,0
|
|
20250403,163800,761607745,13830,13830,13830,13830,0
|
|
20250403,163700,761607745,13830,13830,13830,13830,0
|
|
20250403,163600,761607745,13830,13830,13830,13830,0
|
|
20250403,163500,761607745,13830,13830,13830,13830,0
|
|
20250403,163400,761607745,13830,13830,13830,13830,0
|
|
20250403,163300,761607745,13830,13830,13830,13830,0
|
|
20250403,163200,761607745,13830,13830,13830,13830,0
|
|
20250403,163100,761607745,13830,13830,13830,13830,0
|
|
20250403,163000,761607745,13830,13830,13830,13830,0
|
|
20250403,162900,761607745,13830,13830,13830,13830,0
|
|
20250403,162800,761607745,13830,13830,13830,13830,0
|
|
20250403,162700,761607745,13830,13830,13830,13830,0
|
|
20250403,162600,761607745,13830,13830,13830,13830,0
|
|
20250403,162500,761607745,13830,13830,13830,13830,0
|
|
20250403,162400,761607745,13830,13830,13830,13830,2410
|
|
20250403,162300,761607745,13830,13830,13830,13830,0
|
|
20250403,162200,761607745,13830,13830,13830,13830,0
|
|
20250403,162100,761607745,13830,13830,13830,13830,0
|
|
20250403,162000,761607745,13830,13830,13830,13830,0
|
|
20250403,161900,761607745,13830,13830,13830,13830,0
|
|
20250403,161800,761607745,13830,13830,13830,13830,0
|
|
20250403,161700,761607745,13830,13830,13830,13830,0
|
|
20250403,161600,761607745,13830,13830,13830,13830,0
|
|
20250403,161500,761607745,13830,13830,13830,13830,0
|
|
20250403,161400,761607745,13830,13830,13830,13830,0
|
|
20250403,161300,761607745,13830,13830,13830,13830,0
|
|
20250403,161200,761607745,13830,13830,13830,13830,0
|
|
20250403,161100,761607745,13830,13830,13830,13830,0
|
|
20250403,161000,761607745,13830,13830,13830,13830,0
|
|
20250403,160900,761607745,13830,13830,13830,13830,0
|
|
20250403,160800,761607745,13830,13830,13830,13830,0
|
|
20250403,160700,761607745,13830,13830,13830,13830,0
|
|
20250403,160600,761607745,13830,13830,13830,13830,0
|
|
20250403,160500,761607745,13830,13830,13830,13830,0
|
|
20250403,160400,761607745,13830,13830,13830,13830,0
|
|
20250403,160300,761607745,13830,13830,13830,13830,0
|
|
20250403,160200,761607745,13830,13830,13830,13830,0
|
|
20250403,160100,761607745,13830,13830,13830,13830,0
|
|
20250403,160000,761607745,13830,13830,13830,13830,0
|
|
20250403,155900,761607745,13830,13830,13830,13830,0
|
|
20250403,155800,761607745,13830,13830,13830,13830,0
|
|
20250403,155700,761607745,13830,13830,13830,13830,0
|
|
20250403,155600,761607745,13830,13830,13830,13830,0
|
|
20250403,155500,761607745,13830,13830,13830,13830,0
|
|
20250403,155400,761607745,13830,13830,13830,13830,2410
|
|
20250403,155300,761607745,13830,13830,13830,13830,0
|
|
20250403,155200,761607745,13830,13830,13830,13830,0
|
|
20250403,155100,761607745,13830,13830,13830,13830,0
|
|
20250403,155000,761607745,13830,13830,13830,13830,0
|
|
20250403,154900,761607745,13830,13830,13830,13830,0
|
|
20250403,154800,761607745,13830,13830,13830,13830,0
|
|
20250403,154700,761607745,13830,13830,13830,13830,0
|
|
20250403,154600,761607745,13830,13830,13830,13830,0
|
|
20250403,154500,761607745,13830,13830,13830,13830,0
|
|
20250403,154400,761607745,13830,13830,13830,13830,0
|
|
20250403,154300,761607745,13830,13830,13830,13830,0
|
|
20250403,154200,761607745,13830,13830,13830,13830,0
|
|
20250403,154100,761607745,13830,13830,13830,13830,0
|
|
20250403,154000,761607745,13830,13830,13830,13830,0
|
|
20250403,153900,761607745,13830,13830,13830,13830,0
|
|
20250403,153800,761607745,13830,13830,13830,13830,0
|
|
20250403,153700,761607745,13830,13830,13830,13830,0
|
|
20250403,153600,761607745,13830,13830,13830,13830,0
|
|
20250403,153500,761607745,13830,13830,13830,13830,0
|
|
20250403,153400,761607745,13830,13830,13830,13830,0
|
|
20250403,153300,761607745,13830,13830,13830,13830,0
|
|
20250403,153200,761607745,13830,13830,13830,13830,0
|
|
20250403,153100,761607745,13830,13830,13830,13830,0
|
|
20250403,153000,761607745,13830,13830,13830,13830,2410
|
|
20250403,152900,728277445,13800,13800,13800,13800,0
|
|
20250403,152800,728277445,13800,13800,13800,13800,0
|
|
20250403,152700,728277445,13800,13800,13800,13800,0
|
|
20250403,152600,728277445,13800,13800,13800,13800,0
|
|
20250403,152500,728277445,13800,13800,13800,13800,0
|
|
20250403,152400,728277445,13800,13800,13800,13800,0
|
|
20250403,152300,728277445,13800,13800,13800,13800,0
|
|
20250403,152200,728277445,13800,13800,13800,13800,0
|
|
20250403,152100,728277445,13800,13800,13800,13800,0
|
|
20250403,152000,728277445,13800,13800,13800,13800,0
|
|
20250403,151900,728277445,13800,13810,13830,13800,293
|
|
20250403,151800,724228735,13810,13830,13830,13810,109
|
|
20250403,151700,722722320,13830,13840,13880,13820,1572
|
|
20250403,151600,700960025,13840,13830,13840,13830,266
|
|
20250403,151500,697279225,13840,13830,13840,13820,346
|
|
20250403,151400,692493795,13830,13830,13830,13830,55
|
|
20250403,151300,691733145,13830,13820,13840,13820,194
|
|
20250403,151200,689049625,13830,13820,13840,13820,171
|
|
20250403,151100,686684985,13820,13840,13850,13820,340
|
|
20250403,151000,681981085,13840,13830,13840,13820,159
|
|
20250403,150900,679782475,13830,13820,13830,13820,592
|
|
20250403,150800,671600765,13820,13820,13820,13820,13
|
|
20250403,150700,671421105,13820,13820,13820,13820,37
|
|
20250403,150600,670909765,13820,13820,13820,13820,0
|
|
20250403,150500,670909765,13820,13810,13820,13810,185
|
|
20250403,150400,668354895,13800,13800,13800,13800,0
|
|
20250403,150300,668354895,13800,13800,13800,13800,141
|
|
20250403,150200,666409095,13800,13800,13810,13800,92
|
|
20250403,150100,665138985,13800,13810,13810,13800,63
|
|
20250403,150000,664269575,13800,13800,13800,13790,358
|
|
20250403,145900,659329195,13800,13800,13800,13800,3
|
|
20250403,145800,659287795,13810,13800,13810,13800,155
|
|
20250403,145700,657148245,13800,13800,13800,13800,0
|
|
20250403,145600,657148245,13800,13800,13800,13800,0
|
|
20250403,145500,657148245,13800,13810,13810,13800,290
|
|
20250403,145400,653145035,13810,13810,13810,13810,92
|
|
20250403,145300,651874515,13810,13810,13810,13810,130
|
|
20250403,145200,650079215,13810,13820,13820,13810,180
|
|
20250403,145100,647591645,13830,13830,13830,13820,301
|
|
20250403,145000,643429965,13850,13850,13850,13840,806
|
|
20250403,144900,632271365,13850,13860,13870,13850,296
|
|
20250403,144800,628169455,13880,13870,13880,13870,63
|
|
20250403,144700,627295635,13880,13880,13880,13880,193
|
|
20250403,144600,624616795,13880,13880,13880,13880,43
|
|
20250403,144500,624019955,13880,13880,13880,13880,5
|
|
20250403,144400,623950555,13880,13880,13880,13880,122
|
|
20250403,144300,622257195,13880,13890,13890,13880,63
|
|
20250403,144200,621382155,13890,13890,13890,13890,0
|
|
20250403,144100,621382155,13890,13880,13900,13880,294
|
|
20250403,144000,617299795,13880,13880,13880,13860,8
|
|
20250403,143900,617188815,13880,13870,13880,13870,89
|
|
20250403,143800,615954215,13860,13860,13860,13860,14
|
|
20250403,143700,615760175,13850,13850,13850,13850,9
|
|
20250403,143600,615635525,13870,13870,13870,13870,0
|
|
20250403,143500,615635525,13870,13850,13870,13850,73
|
|
20250403,143400,614623155,13850,13850,13850,13840,5
|
|
20250403,143300,614553935,13850,13850,13850,13850,13
|
|
20250403,143200,614373885,13840,13850,13850,13840,72
|
|
20250403,143100,613376805,13860,13860,13880,13860,116
|
|
20250403,143000,611769015,13880,13890,13890,13880,9
|
|
20250403,142900,611644015,13890,13860,13900,13860,328
|
|
20250403,142800,607091105,13850,13830,13850,13830,40
|
|
20250403,142700,606537175,13840,13840,13840,13840,143
|
|
20250403,142600,604558055,13830,13830,13830,13830,13
|
|
20250403,142500,604378265,13840,13840,13840,13840,147
|
|
20250403,142400,602343785,13840,13840,13840,13840,29
|
|
20250403,142300,601942425,13840,13840,13840,13840,0
|
|
20250403,142200,601942425,13840,13850,13850,13840,16
|
|
20250403,142100,601720855,13850,13850,13850,13850,0
|
|
20250403,142000,601720855,13850,13850,13850,13840,362
|
|
20250403,141900,596710275,13840,13850,13860,13840,512
|
|
20250403,141800,589620115,13860,13860,13860,13860,4
|
|
20250403,141700,589564675,13860,13860,13860,13860,0
|
|
20250403,141600,589564675,13860,13860,13860,13860,117
|
|
20250403,141500,587943055,13870,13870,13870,13870,3
|
|
20250403,141400,587901445,13870,13870,13870,13870,22
|
|
20250403,141300,587596305,13860,13850,13860,13850,8
|
|
20250403,141200,587485445,13870,13870,13870,13860,67
|
|
20250403,141100,586556795,13870,13870,13870,13860,74
|
|
20250403,141000,585530435,13860,13870,13870,13860,115
|
|
20250403,140900,583936525,13870,13870,13870,13870,61
|
|
20250403,140800,583090455,13870,13870,13870,13870,0
|
|
20250403,140700,583090455,13870,13870,13870,13870,11
|
|
20250403,140600,582937885,13880,13870,13900,13870,123
|
|
20250403,140500,581230355,13870,13870,13870,13870,45
|
|
20250403,140400,580606205,13860,13860,13860,13850,115
|
|
20250403,140300,579012335,13870,13870,13870,13870,0
|
|
20250403,140200,579012335,13870,13870,13870,13870,0
|
|
20250403,140100,579012335,13870,13860,13870,13860,12
|
|
20250403,140000,578845965,13850,13850,13860,13850,10
|
|
20250403,135900,578707455,13850,13850,13850,13850,6
|
|
20250403,135800,578624355,13850,13840,13850,13840,76
|
|
20250403,135700,577572485,13830,13830,13830,13830,3
|
|
20250403,135600,577530995,13840,13880,13880,13840,663
|
|
20250403,135500,568336235,13890,13890,13890,13890,0
|
|
20250403,135400,568336235,13890,13900,13900,13890,322
|
|
20250403,135300,563862365,13900,13900,13900,13900,0
|
|
20250403,135200,563862365,13900,13900,13900,13900,1
|
|
20250403,135100,563848465,13900,13900,13900,13900,3
|
|
20250403,135000,563806765,13910,13890,13910,13890,44
|
|
20250403,134900,563195125,13890,13880,13890,13880,265
|
|
20250403,134800,559516575,13880,13900,13900,13880,55
|
|
20250403,134700,558752115,13900,13900,13900,13900,0
|
|
20250403,134600,558752115,13900,13900,13900,13900,0
|
|
20250403,134500,558752115,13900,13890,13900,13880,406
|
|
20250403,134400,553112795,13910,13910,13910,13910,70
|
|
20250403,134300,552139095,13910,13910,13910,13910,0
|
|
20250403,134200,552139095,13910,13900,13910,13890,82
|
|
20250403,134100,550998585,13900,13900,13900,13900,96
|
|
20250403,134000,549664185,13900,13900,13900,13900,102
|
|
20250403,133900,548246385,13900,13910,13910,13890,28
|
|
20250403,133800,547857195,13910,13900,13910,13900,53
|
|
20250403,133700,547120475,13910,13900,13910,13900,7
|
|
20250403,133600,547023155,13890,13900,13910,13890,80
|
|
20250403,133500,545911465,13900,13900,13900,13900,74
|
|
20250403,133400,544882865,13890,13900,13900,13890,15
|
|
20250403,133300,544674445,13900,13900,13900,13890,20
|
|
20250403,133200,544396475,13900,13900,13900,13900,4
|
|
20250403,133100,544340875,13900,13890,13900,13890,73
|
|
20250403,133000,543326185,13880,13890,13890,13880,10
|
|
20250403,132900,543187335,13890,13890,13890,13890,0
|
|
20250403,132800,543187335,13890,13890,13890,13890,12
|
|
20250403,132700,543020655,13890,13890,13890,13880,48
|
|
20250403,132600,542353965,13900,13900,13900,13900,0
|
|
20250403,132500,542353965,13900,13890,13900,13890,101
|
|
20250403,132400,540950075,13900,13890,13900,13880,43
|
|
20250403,132300,540352785,13890,13890,13890,13890,46
|
|
20250403,132200,539713845,13890,13890,13890,13890,55
|
|
20250403,132100,538949895,13880,13870,13880,13870,4
|
|
20250403,132000,538894405,13880,13870,13880,13870,102
|
|
20250403,131900,537478665,13870,13870,13870,13870,36
|
|
20250403,131800,536979345,13850,13880,13880,13850,8
|
|
20250403,131700,536868395,13890,13900,13900,13860,323
|
|
20250403,131600,532387725,13890,13890,13890,13890,18
|
|
20250403,131500,532137705,13890,13880,13890,13860,43
|
|
20250403,131400,531540615,13880,13880,13880,13880,4
|
|
20250403,131300,531485095,13880,13880,13880,13880,11
|
|
20250403,131200,531332415,13880,13860,13880,13860,37
|
|
20250403,131100,530819245,13865,13860,13865,13860,40
|
|
20250403,131000,530264835,13860,13860,13860,13860,2
|
|
20250403,130900,530237115,13860,13830,13860,13830,26
|
|
20250403,130800,529877285,13840,13840,13840,13840,4
|
|
20250403,130700,529821925,13830,13840,13840,13830,40
|
|
20250403,130600,529268705,13840,13830,13840,13830,191
|
|
20250403,130500,526627105,13820,13830,13830,13820,106
|
|
20250403,130400,525161155,13830,13830,13830,13830,0
|
|
20250403,130300,525161155,13830,13830,13830,13830,149
|
|
20250403,130200,523100485,13830,13840,13840,13830,30
|
|
20250403,130100,522685315,13850,13840,13900,13840,546
|
|
20250403,130000,515124345,13840,13820,13840,13820,58
|
|
20250403,125900,514322085,13820,13830,13830,13820,49
|
|
20250403,125800,513644555,13810,13810,13810,13810,0
|
|
20250403,125700,513644555,13810,13810,13810,13810,0
|
|
20250403,125600,513644555,13810,13830,13830,13810,14
|
|
20250403,125500,513450995,13820,13840,13840,13820,132
|
|
20250403,125400,511624695,13820,13800,13820,13800,51
|
|
20250403,125300,510920235,13800,13790,13800,13790,8
|
|
20250403,125200,510809885,13800,13800,13800,13800,22
|
|
20250403,125100,510506285,13810,13810,13810,13810,15
|
|
20250403,125000,510299135,13800,13790,13800,13790,8
|
|
20250403,124900,510188775,13810,13810,13810,13790,11
|
|
20250403,124800,510037005,13810,13810,13810,13810,5
|
|
20250403,124700,509967955,13810,13810,13810,13760,697
|
|
20250403,124600,500347195,13820,13820,13820,13820,60
|
|
20250403,124500,499517995,13820,13810,13820,13810,13
|
|
20250403,124400,499338365,13800,13820,13820,13800,173
|
|
20250403,124300,496947665,13830,13820,13840,13820,131
|
|
20250403,124200,495137045,13830,13830,13830,13830,2
|
|
20250403,124100,495109385,13820,13830,13830,13820,27
|
|
20250403,124000,494736225,13830,13820,13830,13820,16
|
|
20250403,123900,494514965,13830,13830,13830,13830,1
|
|
20250403,123800,494501135,13830,13830,13830,13820,8
|
|
20250403,123700,494390525,13830,13830,13830,13830,6
|
|
20250403,123600,494307545,13830,13830,13830,13830,7
|
|
20250403,123500,494210735,13830,13830,13830,13820,11
|
|
20250403,123400,494058625,13830,13830,13830,13830,5
|
|
20250403,123300,493989475,13830,13830,13830,13830,11
|
|
20250403,123200,493837345,13830,13830,13830,13820,397
|
|
20250403,123100,488346865,13830,13830,13830,13830,9
|
|
20250403,123000,488222395,13830,13840,13840,13820,116
|
|
20250403,122900,486619175,13840,13830,13840,13830,57
|
|
20250403,122800,485830835,13840,13840,13840,13840,4
|
|
20250403,122700,485775475,13840,13840,13840,13840,2
|
|
20250403,122600,485747795,13840,13840,13840,13830,12
|
|
20250403,122500,485581745,13840,13840,13840,13840,1
|
|
20250403,122400,485567905,13840,13840,13840,13840,5
|
|
20250403,122300,485498705,13840,13840,13840,13820,6
|
|
20250403,122200,485415705,13840,13840,13840,13840,4
|
|
20250403,122100,485360345,13840,13840,13840,13840,5
|
|
20250403,122000,485291145,13840,13830,13840,13830,17
|
|
20250403,121900,485055945,13840,13830,13840,13830,80
|
|
20250403,121800,483949495,13850,13850,13850,13850,4
|
|
20250403,121700,483894095,13860,13890,13900,13860,265
|
|
20250403,121600,480217705,13880,13880,13880,13880,4
|
|
20250403,121500,480162185,13875,13875,13875,13875,1
|
|
20250403,121400,480148310,13880,13870,13880,13870,4
|
|
20250403,121300,480092820,13890,13890,13890,13890,2
|
|
20250403,121200,480065040,13890,13890,13890,13890,0
|
|
20250403,121100,480065040,13890,13890,13890,13890,1
|
|
20250403,121000,480051150,13870,13880,13890,13870,59
|
|
20250403,120900,479231720,13870,13870,13870,13870,1
|
|
20250403,120800,479217850,13890,13880,13910,13880,790
|
|
20250403,120700,468239160,13870,13850,13880,13850,162
|
|
20250403,120600,465992750,13850,13850,13850,13850,6
|
|
20250403,120500,465909650,13850,13850,13850,13850,4
|
|
20250403,120400,465854250,13850,13830,13850,13830,20
|
|
20250403,120300,465577310,13840,13830,13840,13830,131
|
|
20250403,120200,463764410,13820,13820,13820,13820,0
|
|
20250403,120100,463764410,13820,13840,13840,13800,258
|
|
20250403,120000,460198380,13850,13840,13850,13840,6
|
|
20250403,115900,460115300,13850,13850,13850,13850,15
|
|
20250403,115800,459907550,13840,13850,13850,13840,54
|
|
20250403,115700,459159670,13850,13860,13860,13850,80
|
|
20250403,115600,458051510,13860,13860,13860,13860,0
|
|
20250403,115500,458051510,13860,13860,13860,13850,82
|
|
20250403,115400,456915020,13840,13870,13870,13840,53
|
|
20250403,115300,456180610,13870,13860,13870,13860,14
|
|
20250403,115200,455986440,13860,13860,13870,13860,20
|
|
20250403,115100,455709070,13860,13850,13860,13840,43
|
|
20250403,115000,455113740,13850,13850,13850,13850,0
|
|
20250403,114900,455113740,13850,13850,13860,13850,8
|
|
20250403,114800,455002930,13840,13850,13850,13840,36
|
|
20250403,114700,454504360,13880,13870,13880,13870,45
|
|
20250403,114600,453879830,13870,13860,13870,13850,17
|
|
20250403,114500,453644190,13860,13840,13860,13830,78
|
|
20250403,114400,452564200,13850,13850,13850,13850,0
|
|
20250403,114300,452564200,13850,13850,13850,13850,4
|
|
20250403,114200,452508800,13860,13860,13870,13840,152
|
|
20250403,114100,450402530,13860,13860,13860,13860,44
|
|
20250403,114000,449792690,13850,13850,13850,13840,17
|
|
20250403,113900,449557270,13850,13850,13850,13840,101
|
|
20250403,113800,448159080,13860,13860,13860,13860,4
|
|
20250403,113700,448103640,13860,13860,13860,13840,19
|
|
20250403,113600,447840390,13840,13860,13860,13840,41
|
|
20250403,113500,447272830,13860,13850,13860,13850,68
|
|
20250403,113400,446330450,13840,13830,13840,13830,6
|
|
20250403,113300,446247430,13860,13850,13860,13830,48
|
|
20250403,113200,445583200,13850,13850,13850,13850,0
|
|
20250403,113100,445583200,13850,13840,13850,13830,78
|
|
20250403,113000,444503390,13850,13860,13860,13850,117
|
|
20250403,112900,442882890,13870,13870,13870,13870,8
|
|
20250403,112800,442771930,13870,13860,13870,13860,17
|
|
20250403,112700,442536190,13870,13880,13880,13840,59
|
|
20250403,112600,441718920,13880,13870,13880,13850,110
|
|
20250403,112500,440193410,13860,13820,13860,13820,14
|
|
20250403,112400,439999490,13820,13850,13850,13820,36
|
|
20250403,112300,439501600,13850,13860,13860,13850,2
|
|
20250403,112200,439473890,13850,13850,13850,13850,44
|
|
20250403,112100,438864490,13840,13840,13840,13840,38
|
|
20250403,112000,438338570,13850,13870,13870,13850,92
|
|
20250403,111900,437064110,13870,13850,13870,13850,62
|
|
20250403,111800,436204380,13870,13880,13880,13850,64
|
|
20250403,111700,435317340,13880,13880,13880,13880,0
|
|
20250403,111600,435317340,13880,13860,13880,13860,384
|
|
20250403,111500,429991430,13820,13870,13870,13820,112
|
|
20250403,111400,428440120,13860,13860,13860,13860,0
|
|
20250403,111300,428440120,13860,13860,13860,13860,11
|
|
20250403,111200,428287660,13830,13840,13840,13830,39
|
|
20250403,111100,427748130,13830,13830,13830,13830,0
|
|
20250403,111000,427748130,13830,13830,13830,13830,154
|
|
20250403,110900,425618310,13810,13830,13860,13810,301
|
|
20250403,110800,421457640,13840,13850,13850,13840,50
|
|
20250403,110700,420765630,13860,13860,13880,13850,397
|
|
20250403,110600,415262310,13840,13830,13850,13830,249
|
|
20250403,110500,411816210,13830,13790,13830,13790,362
|
|
20250403,110400,406814940,13790,13800,13800,13790,9
|
|
20250403,110300,406690750,13800,13740,13800,13740,280
|
|
20250403,110200,402835020,13730,13730,13730,13730,0
|
|
20250403,110100,402835020,13730,13740,13740,13730,141
|
|
20250403,110000,400898190,13740,13680,13740,13650,423
|
|
20250403,105900,395096820,13660,13640,13660,13640,215
|
|
20250403,105800,392162660,13640,13650,13650,13630,68
|
|
20250403,105700,391235350,13650,13640,13650,13620,127
|
|
20250403,105600,389503680,13640,13650,13650,13640,117
|
|
20250403,105500,387907730,13650,13650,13660,13650,59
|
|
20250403,105400,387102370,13660,13670,13670,13650,182
|
|
20250403,105300,384617830,13660,13660,13660,13660,43
|
|
20250403,105200,384030450,13680,13670,13680,13660,131
|
|
20250403,105100,382240790,13690,13670,13690,13640,271
|
|
20250403,105000,378533880,13660,13630,13660,13630,183
|
|
20250403,104900,376038630,13630,13630,13640,13630,46
|
|
20250403,104800,375411630,13620,13610,13620,13610,158
|
|
20250403,104700,373260990,13620,13610,13620,13610,65
|
|
20250403,104600,372376240,13600,13600,13620,13600,137
|
|
20250403,104500,370512990,13600,13600,13610,13600,82
|
|
20250403,104400,369397630,13600,13590,13600,13590,143
|
|
20250403,104300,367454130,13610,13600,13610,13600,49
|
|
20250403,104200,366787700,13600,13600,13610,13600,130
|
|
20250403,104100,365019680,13610,13620,13620,13600,504
|
|
20250403,104000,358164370,13630,13610,13630,13610,95
|
|
20250403,103900,356871020,13620,13610,13630,13610,150
|
|
20250403,103800,354828470,13620,13630,13630,13620,78
|
|
20250403,103700,353766090,13630,13620,13630,13620,152
|
|
20250403,103600,351695190,13630,13620,13630,13610,137
|
|
20250403,103500,349829140,13620,13630,13630,13620,397
|
|
20250403,103400,344420250,13630,13640,13640,13630,106
|
|
20250403,103300,342975160,13660,13660,13660,13650,313
|
|
20250403,103200,338702440,13660,13640,13670,13640,144
|
|
20250403,103100,336736840,13640,13650,13650,13640,101
|
|
20250403,103000,335359050,13640,13650,13660,13640,133
|
|
20250403,102900,333544280,13670,13650,13670,13650,114
|
|
20250403,102800,331988040,13650,13660,13670,13640,203
|
|
20250403,102700,329216630,13660,13670,13670,13650,139
|
|
20250403,102600,327318910,13670,13660,13690,13650,131
|
|
20250403,102500,325527880,13660,13660,13660,13650,185
|
|
20250403,102400,323001390,13670,13670,13680,13670,23
|
|
20250403,102300,322686920,13680,13680,13690,13680,138
|
|
20250403,102200,320799070,13680,13680,13680,13680,90
|
|
20250403,102100,319567870,13650,13670,13690,13650,89
|
|
20250403,102000,318351500,13670,13660,13700,13650,207
|
|
20250403,101900,315519810,13670,13680,13680,13650,60
|
|
20250403,101800,314700340,13690,13660,13700,13650,114
|
|
20250403,101700,313142590,13660,13670,13670,13660,188
|
|
20250403,101600,310573540,13670,13660,13680,13660,139
|
|
20250403,101500,308673760,13660,13650,13690,13650,80
|
|
20250403,101400,307580500,13650,13690,13690,13650,73
|
|
20250403,101300,306581650,13680,13690,13700,13680,365
|
|
20250403,101200,301584710,13680,13680,13680,13650,105
|
|
20250403,101100,300149920,13670,13670,13690,13660,207
|
|
20250403,101000,297319440,13680,13650,13680,13650,114
|
|
20250403,100900,295762270,13680,13650,13680,13650,142
|
|
20250403,100800,293822540,13650,13710,13710,13650,57
|
|
20250403,100700,293043290,13710,13680,13710,13640,280
|
|
20250403,100600,289213710,13680,13640,13680,13640,112
|
|
20250403,100500,287683890,13660,13660,13690,13650,175
|
|
20250403,100400,285293050,13660,13670,13670,13650,100
|
|
20250403,100300,283926640,13670,13660,13680,13640,140
|
|
20250403,100200,282014630,13660,13680,13680,13640,92
|
|
20250403,100100,280757070,13680,13640,13680,13640,191
|
|
20250403,100000,278149240,13670,13630,13670,13630,96
|
|
20250403,095900,276839520,13630,13650,13650,13630,47
|
|
20250403,095800,276198030,13650,13640,13650,13630,183
|
|
20250403,095700,273701910,13660,13650,13660,13650,45
|
|
20250403,095600,273087640,13660,13640,13660,13640,142
|
|
20250403,095500,271150110,13650,13630,13650,13630,90
|
|
20250403,095400,269922800,13640,13640,13640,13640,180
|
|
20250403,095300,267467600,13640,13660,13660,13640,64
|
|
20250403,095200,266594250,13670,13630,13670,13630,133
|
|
20250403,095100,264779710,13620,13620,13620,13620,181
|
|
20250403,095000,262314490,13640,13680,13680,13630,180
|
|
20250403,094900,259859880,13680,13650,13680,13630,408
|
|
20250403,094800,254297560,13650,13660,13680,13650,73
|
|
20250403,094700,253300410,13660,13660,13660,13610,380
|
|
20250403,094600,248116570,13670,13690,13690,13670,206
|
|
20250403,094500,245299490,13690,13690,13690,13640,246
|
|
20250403,094400,241940450,13690,13720,13720,13690,91
|
|
20250403,094300,240693220,13720,13730,13740,13710,48
|
|
20250403,094200,240034260,13730,13720,13730,13690,197
|
|
20250403,094100,237330850,13720,13650,13720,13650,800
|
|
20250403,094000,226382960,13660,13640,13660,13630,256
|
|
20250403,093900,222890030,13640,13630,13660,13630,545
|
|
20250403,093800,215456490,13630,13590,13630,13570,298
|
|
20250403,093700,211399400,13600,13570,13600,13570,132
|
|
20250403,093600,209606090,13560,13550,13570,13550,126
|
|
20250403,093500,207897800,13560,13560,13570,13550,160
|
|
20250403,093400,205728600,13550,13570,13570,13540,413
|
|
20250403,093300,200130160,13570,13560,13590,13560,181
|
|
20250403,093200,197673250,13550,13570,13580,13550,214
|
|
20250403,093100,194770470,13570,13580,13580,13550,844
|
|
20250403,093000,183326330,13580,13570,13580,13570,169
|
|
20250403,092900,181032380,13580,13570,13580,13540,704
|
|
20250403,092800,171486860,13560,13590,13590,13550,410
|
|
20250403,092700,165927110,13590,13610,13610,13540,1387
|
|
20250403,092600,147097610,13610,13590,13640,13590,271
|
|
20250403,092500,143411250,13620,13660,13660,13600,108
|
|
20250403,092400,141939840,13650,13640,13650,13600,268
|
|
20250403,092300,138291050,13620,13630,13670,13570,347
|
|
20250403,092200,133566840,13680,13680,13680,13640,261
|
|
20250403,092100,130003310,13640,13630,13680,13630,131
|
|
20250403,092000,128216430,13630,13620,13630,13590,293
|
|
20250403,091900,124226430,13640,13610,13640,13610,326
|
|
20250403,091800,119786230,13610,13620,13620,13560,137
|
|
20250403,091700,117923740,13620,13570,13620,13570,644
|
|
20250403,091600,109171620,13570,13570,13570,13550,333
|
|
20250403,091500,104654750,13560,13540,13560,13540,1275
|
|
20250403,091400,87366710,13540,13540,13540,13540,44
|
|
20250403,091300,86770950,13540,13520,13540,13520,186
|
|
20250403,091200,84254380,13530,13490,13530,13470,194
|
|
20250403,091100,81633490,13510,13510,13530,13510,320
|
|
20250403,091000,77309380,13510,13500,13510,13460,876
|
|
20250403,090900,65502950,13510,13500,13510,13470,255
|
|
20250403,090800,62065440,13490,13490,13490,13490,2
|
|
20250403,090700,62038460,13490,13530,13530,13490,185
|
|
20250403,090600,59542560,13530,13530,13530,13530,0
|
|
20250403,090500,59542560,13530,13550,13550,13530,110
|
|
20250403,090400,58052250,13530,13530,13590,13530,981
|
|
20250403,090300,44767960,13530,13500,13540,13500,333
|
|
20250403,090200,40266750,13490,13470,13540,13470,987
|
|
20250403,090100,26949420,13310,13470,13540,13310,906
|
|
20250403,090000,14827190,13390,13400,13560,13350,1101
|