688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,202500,753937595,11670,11670,11670,11670,423
|
|
20250402,202400,753937595,11670,11670,11670,11670,0
|
|
20250402,202300,753937595,11670,11670,11670,11670,0
|
|
20250402,202200,753937595,11670,11670,11670,11670,0
|
|
20250402,202100,753937595,11670,11670,11670,11670,0
|
|
20250402,202000,753937595,11670,11670,11670,11670,0
|
|
20250402,201900,753937595,11670,11670,11670,11670,0
|
|
20250402,201800,753937595,11670,11670,11670,11670,0
|
|
20250402,201700,753937595,11670,11670,11670,11670,0
|
|
20250402,201600,753937595,11670,11670,11670,11670,0
|
|
20250402,201500,753937595,11670,11670,11670,11670,0
|
|
20250402,201400,753937595,11670,11670,11670,11670,0
|
|
20250402,201300,753937595,11670,11670,11670,11670,0
|
|
20250402,201200,753937595,11670,11670,11670,11670,0
|
|
20250402,201100,753937595,11670,11670,11670,11670,0
|
|
20250402,201000,753937595,11670,11670,11670,11670,0
|
|
20250402,200900,753937595,11670,11670,11670,11670,0
|
|
20250402,200800,753937595,11670,11670,11670,11670,0
|
|
20250402,200700,753937595,11670,11670,11670,11670,0
|
|
20250402,200600,753937595,11670,11670,11670,11670,0
|
|
20250402,200500,753937595,11670,11670,11670,11670,0
|
|
20250402,200400,753937595,11670,11670,11670,11670,0
|
|
20250402,200300,753937595,11670,11670,11670,11670,0
|
|
20250402,200200,753937595,11670,11670,11670,11670,0
|
|
20250402,200100,753937595,11670,11670,11670,11670,0
|
|
20250402,200000,753937595,11670,11670,11670,11670,0
|
|
20250402,195900,753937595,11670,11670,11670,11670,0
|
|
20250402,195800,753937595,11670,11670,11670,11670,0
|
|
20250402,195700,753937595,11670,11670,11670,11670,0
|
|
20250402,195600,753937595,11670,11670,11670,11670,0
|
|
20250402,195500,753937595,11670,11670,11670,11670,423
|
|
20250402,195400,753937595,11670,11670,11670,11670,0
|
|
20250402,195300,753937595,11670,11670,11670,11670,0
|
|
20250402,195200,753937595,11670,11670,11670,11670,0
|
|
20250402,195100,753937595,11670,11670,11670,11670,0
|
|
20250402,195000,753937595,11670,11670,11670,11670,0
|
|
20250402,194900,753937595,11670,11670,11670,11670,0
|
|
20250402,194800,753937595,11670,11670,11670,11670,0
|
|
20250402,194700,753937595,11670,11670,11670,11670,0
|
|
20250402,194600,753937595,11670,11670,11670,11670,0
|
|
20250402,194500,753937595,11670,11670,11670,11670,0
|
|
20250402,194400,753937595,11670,11670,11670,11670,0
|
|
20250402,194300,753937595,11670,11670,11670,11670,0
|
|
20250402,194200,753937595,11670,11670,11670,11670,0
|
|
20250402,194100,753937595,11670,11670,11670,11670,0
|
|
20250402,194000,753937595,11670,11670,11670,11670,0
|
|
20250402,193900,753937595,11670,11670,11670,11670,0
|
|
20250402,193800,753937595,11670,11670,11670,11670,0
|
|
20250402,193700,753937595,11670,11670,11670,11670,0
|
|
20250402,193600,753937595,11670,11670,11670,11670,0
|
|
20250402,193500,753937595,11670,11670,11670,11670,0
|
|
20250402,193400,753937595,11670,11670,11670,11670,0
|
|
20250402,193300,753937595,11670,11670,11670,11670,0
|
|
20250402,193200,753937595,11670,11670,11670,11670,0
|
|
20250402,193100,753937595,11670,11670,11670,11670,0
|
|
20250402,193000,753937595,11670,11670,11670,11670,0
|
|
20250402,192900,753937595,11670,11670,11670,11670,0
|
|
20250402,192800,753937595,11670,11670,11670,11670,0
|
|
20250402,192700,753937595,11670,11670,11670,11670,0
|
|
20250402,192600,753937595,11670,11670,11670,11670,0
|
|
20250402,192500,753937595,11670,11670,11670,11670,423
|
|
20250402,192400,753937595,11670,11670,11670,11670,0
|
|
20250402,192300,753937595,11670,11670,11670,11670,0
|
|
20250402,192200,753937595,11670,11670,11670,11670,0
|
|
20250402,192100,753937595,11670,11670,11670,11670,0
|
|
20250402,192000,753937595,11670,11670,11670,11670,0
|
|
20250402,191900,753937595,11670,11670,11670,11670,0
|
|
20250402,191800,753937595,11670,11670,11670,11670,0
|
|
20250402,191700,753937595,11670,11670,11670,11670,0
|
|
20250402,191600,753937595,11670,11670,11670,11670,0
|
|
20250402,191500,753937595,11670,11670,11670,11670,0
|
|
20250402,191400,753937595,11670,11670,11670,11670,0
|
|
20250402,191300,753937595,11670,11670,11670,11670,0
|
|
20250402,191200,753937595,11670,11670,11670,11670,0
|
|
20250402,191100,753937595,11670,11670,11670,11670,0
|
|
20250402,191000,753937595,11670,11670,11670,11670,0
|
|
20250402,190900,753937595,11670,11670,11670,11670,0
|
|
20250402,190800,753937595,11670,11670,11670,11670,0
|
|
20250402,190700,753937595,11670,11670,11670,11670,0
|
|
20250402,190600,753937595,11670,11670,11670,11670,0
|
|
20250402,190500,753937595,11670,11670,11670,11670,0
|
|
20250402,190400,753937595,11670,11670,11670,11670,0
|
|
20250402,190300,753937595,11670,11670,11670,11670,0
|
|
20250402,190200,753937595,11670,11670,11670,11670,0
|
|
20250402,190100,753937595,11670,11670,11670,11670,0
|
|
20250402,190000,753937595,11670,11670,11670,11670,0
|
|
20250402,185900,753937595,11670,11670,11670,11670,0
|
|
20250402,185800,753937595,11670,11670,11670,11670,0
|
|
20250402,185700,753937595,11670,11670,11670,11670,0
|
|
20250402,185600,753937595,11670,11670,11670,11670,0
|
|
20250402,185500,753937595,11670,11670,11670,11670,423
|
|
20250402,185400,753937595,11670,11670,11670,11670,0
|
|
20250402,185300,753937595,11670,11670,11670,11670,0
|
|
20250402,185200,753937595,11670,11670,11670,11670,0
|
|
20250402,185100,753937595,11670,11670,11670,11670,0
|
|
20250402,185000,753937595,11670,11670,11670,11670,0
|
|
20250402,184900,753937595,11670,11670,11670,11670,0
|
|
20250402,184800,753937595,11670,11670,11670,11670,0
|
|
20250402,184700,753937595,11670,11670,11670,11670,0
|
|
20250402,184600,753937595,11670,11670,11670,11670,0
|
|
20250402,184500,753937595,11670,11670,11670,11670,0
|
|
20250402,184400,753937595,11670,11670,11670,11670,0
|
|
20250402,184300,753937595,11670,11670,11670,11670,0
|
|
20250402,184200,753937595,11670,11670,11670,11670,0
|
|
20250402,184100,753937595,11670,11670,11670,11670,0
|
|
20250402,184000,753937595,11670,11670,11670,11670,0
|
|
20250402,183900,753937595,11670,11670,11670,11670,0
|
|
20250402,183800,753937595,11670,11670,11670,11670,0
|
|
20250402,183700,753937595,11670,11670,11670,11670,0
|
|
20250402,183600,753937595,11670,11670,11670,11670,0
|
|
20250402,183500,753937595,11670,11670,11670,11670,0
|
|
20250402,183400,753937595,11670,11670,11670,11670,0
|
|
20250402,183300,753937595,11670,11670,11670,11670,0
|
|
20250402,183200,753937595,11670,11670,11670,11670,0
|
|
20250402,183100,753937595,11670,11670,11670,11670,0
|
|
20250402,183000,753937595,11670,11670,11670,11670,0
|
|
20250402,182900,753937595,11670,11670,11670,11670,0
|
|
20250402,182800,753937595,11670,11670,11670,11670,0
|
|
20250402,182700,753937595,11670,11670,11670,11670,0
|
|
20250402,182600,753937595,11670,11670,11670,11670,0
|
|
20250402,182500,753937595,11670,11670,11670,11670,423
|
|
20250402,182400,753937595,11670,11670,11670,11670,0
|
|
20250402,182300,753937595,11670,11670,11670,11670,0
|
|
20250402,182200,753937595,11670,11670,11670,11670,0
|
|
20250402,182100,753937595,11670,11670,11670,11670,0
|
|
20250402,182000,753937595,11670,11670,11670,11670,0
|
|
20250402,181900,753937595,11670,11670,11670,11670,0
|
|
20250402,181800,753937595,11670,11670,11670,11670,0
|
|
20250402,181700,753937595,11670,11670,11670,11670,0
|
|
20250402,181600,753937595,11670,11670,11670,11670,0
|
|
20250402,181500,753937595,11670,11670,11670,11670,0
|
|
20250402,181400,753937595,11670,11670,11670,11670,0
|
|
20250402,181300,753937595,11670,11670,11670,11670,0
|
|
20250402,181200,753937595,11670,11670,11670,11670,0
|
|
20250402,181100,753937595,11670,11670,11670,11670,0
|
|
20250402,181000,753937595,11670,11670,11670,11670,0
|
|
20250402,180900,753937595,11670,11670,11670,11670,0
|
|
20250402,180800,753937595,11670,11670,11670,11670,0
|
|
20250402,180700,753937595,11670,11670,11670,11670,0
|
|
20250402,180600,753937595,11670,11670,11670,11670,0
|
|
20250402,180500,753937595,11670,11670,11670,11670,0
|
|
20250402,180400,753937595,11670,11670,11670,11670,0
|
|
20250402,180300,753937595,11670,11670,11670,11670,0
|
|
20250402,180200,753937595,11670,11670,11670,11670,0
|
|
20250402,180100,753937595,11670,11670,11670,11670,0
|
|
20250402,180000,753937595,11670,11670,11670,11670,0
|
|
20250402,175900,753937595,11670,11670,11670,11670,0
|
|
20250402,175800,753937595,11670,11670,11670,11670,0
|
|
20250402,175700,753937595,11670,11670,11670,11670,0
|
|
20250402,175600,753937595,11670,11670,11670,11670,0
|
|
20250402,175500,753937595,11670,11670,11670,11670,423
|
|
20250402,175400,753937595,11670,11670,11670,11670,0
|
|
20250402,175300,753937595,11670,11670,11670,11670,0
|
|
20250402,175200,753937595,11670,11670,11670,11670,0
|
|
20250402,175100,753937595,11670,11670,11670,11670,0
|
|
20250402,175000,753937595,11670,11670,11670,11670,0
|
|
20250402,174900,753937595,11670,11670,11670,11670,0
|
|
20250402,174800,753937595,11670,11670,11670,11670,0
|
|
20250402,174700,753937595,11670,11670,11670,11670,0
|
|
20250402,174600,753937595,11670,11670,11670,11670,0
|
|
20250402,174500,753937595,11670,11670,11670,11670,0
|
|
20250402,174400,753937595,11670,11670,11670,11670,0
|
|
20250402,174300,753937595,11670,11670,11670,11670,0
|
|
20250402,174200,753937595,11670,11670,11670,11670,0
|
|
20250402,174100,753937595,11670,11670,11670,11670,0
|
|
20250402,174000,753937595,11670,11670,11670,11670,0
|
|
20250402,173900,753937595,11670,11670,11670,11670,0
|
|
20250402,173800,753937595,11670,11670,11670,11670,0
|
|
20250402,173700,753937595,11670,11670,11670,11670,0
|
|
20250402,173600,753937595,11670,11670,11670,11670,0
|
|
20250402,173500,753937595,11670,11670,11670,11670,0
|
|
20250402,173400,753937595,11670,11670,11670,11670,0
|
|
20250402,173300,753937595,11670,11670,11670,11670,0
|
|
20250402,173200,753937595,11670,11670,11670,11670,0
|
|
20250402,173100,753937595,11670,11670,11670,11670,0
|
|
20250402,173000,753937595,11670,11670,11670,11670,0
|
|
20250402,172900,753937595,11670,11670,11670,11670,0
|
|
20250402,172800,753937595,11670,11670,11670,11670,0
|
|
20250402,172700,753937595,11670,11670,11670,11670,0
|
|
20250402,172600,753937595,11670,11670,11670,11670,0
|
|
20250402,172500,753937595,11670,11670,11670,11670,423
|
|
20250402,172400,753937595,11670,11670,11670,11670,0
|
|
20250402,172300,753937595,11670,11670,11670,11670,0
|
|
20250402,172200,753937595,11670,11670,11670,11670,0
|
|
20250402,172100,753937595,11670,11670,11670,11670,0
|
|
20250402,172000,753937595,11670,11670,11670,11670,0
|
|
20250402,171900,753937595,11670,11670,11670,11670,0
|
|
20250402,171800,753937595,11670,11670,11670,11670,0
|
|
20250402,171700,753937595,11670,11670,11670,11670,0
|
|
20250402,171600,753937595,11670,11670,11670,11670,0
|
|
20250402,171500,753937595,11670,11670,11670,11670,0
|
|
20250402,171400,753937595,11670,11670,11670,11670,0
|
|
20250402,171300,753937595,11670,11670,11670,11670,0
|
|
20250402,171200,753937595,11670,11670,11670,11670,0
|
|
20250402,171100,753937595,11670,11670,11670,11670,0
|
|
20250402,171000,753937595,11670,11670,11670,11670,0
|
|
20250402,170900,753937595,11670,11670,11670,11670,0
|
|
20250402,170800,753937595,11670,11670,11670,11670,0
|
|
20250402,170700,753937595,11670,11670,11670,11670,0
|
|
20250402,170600,753937595,11670,11670,11670,11670,0
|
|
20250402,170500,753937595,11670,11670,11670,11670,0
|
|
20250402,170400,753937595,11670,11670,11670,11670,0
|
|
20250402,170300,753937595,11670,11670,11670,11670,0
|
|
20250402,170200,753937595,11670,11670,11670,11670,0
|
|
20250402,170100,753937595,11670,11670,11670,11670,0
|
|
20250402,170000,753937595,11670,11670,11670,11670,0
|
|
20250402,165900,753937595,11670,11670,11670,11670,0
|
|
20250402,165800,753937595,11670,11670,11670,11670,0
|
|
20250402,165700,753937595,11670,11670,11670,11670,0
|
|
20250402,165600,753937595,11670,11670,11670,11670,0
|
|
20250402,165500,753937595,11670,11670,11670,11670,423
|
|
20250402,165400,753937595,11670,11670,11670,11670,0
|
|
20250402,165300,753937595,11670,11670,11670,11670,0
|
|
20250402,165200,753937595,11670,11670,11670,11670,0
|
|
20250402,165100,753937595,11670,11670,11670,11670,0
|
|
20250402,165000,753937595,11670,11670,11670,11670,0
|
|
20250402,164900,753937595,11670,11670,11670,11670,0
|
|
20250402,164800,753937595,11670,11670,11670,11670,0
|
|
20250402,164700,753937595,11670,11670,11670,11670,0
|
|
20250402,164600,753937595,11670,11670,11670,11670,0
|
|
20250402,164500,753937595,11670,11670,11670,11670,0
|
|
20250402,164400,753937595,11670,11670,11670,11670,0
|
|
20250402,164300,753937595,11670,11670,11670,11670,0
|
|
20250402,164200,753937595,11670,11670,11670,11670,0
|
|
20250402,164100,753937595,11670,11670,11670,11670,0
|
|
20250402,164000,753937595,11670,11670,11670,11670,0
|
|
20250402,163900,753937595,11670,11670,11670,11670,0
|
|
20250402,163800,753937595,11670,11670,11670,11670,0
|
|
20250402,163700,753937595,11670,11670,11670,11670,0
|
|
20250402,163600,753937595,11670,11670,11670,11670,0
|
|
20250402,163500,753937595,11670,11670,11670,11670,0
|
|
20250402,163400,753937595,11670,11670,11670,11670,0
|
|
20250402,163300,753937595,11670,11670,11670,11670,0
|
|
20250402,163200,753937595,11670,11670,11670,11670,0
|
|
20250402,163100,753937595,11670,11670,11670,11670,0
|
|
20250402,163000,753937595,11670,11670,11670,11670,0
|
|
20250402,162900,753937595,11670,11670,11670,11670,0
|
|
20250402,162800,753937595,11670,11670,11670,11670,0
|
|
20250402,162700,753937595,11670,11670,11670,11670,0
|
|
20250402,162600,753937595,11670,11670,11670,11670,0
|
|
20250402,162500,753937595,11670,11670,11670,11670,423
|
|
20250402,162400,753937595,11670,11670,11670,11670,0
|
|
20250402,162300,753937595,11670,11670,11670,11670,0
|
|
20250402,162200,753937595,11670,11670,11670,11670,0
|
|
20250402,162100,753937595,11670,11670,11670,11670,0
|
|
20250402,162000,753937595,11670,11670,11670,11670,0
|
|
20250402,161900,753937595,11670,11670,11670,11670,0
|
|
20250402,161800,753937595,11670,11670,11670,11670,0
|
|
20250402,161700,753937595,11670,11670,11670,11670,0
|
|
20250402,161600,753937595,11670,11670,11670,11670,0
|
|
20250402,161500,753937595,11670,11670,11670,11670,0
|
|
20250402,161400,753937595,11670,11670,11670,11670,0
|
|
20250402,161300,753937595,11670,11670,11670,11670,0
|
|
20250402,161200,753937595,11670,11670,11670,11670,0
|
|
20250402,161100,753937595,11670,11670,11670,11670,0
|
|
20250402,161000,753937595,11670,11670,11670,11670,0
|
|
20250402,160900,753937595,11670,11670,11670,11670,0
|
|
20250402,160800,753937595,11670,11670,11670,11670,0
|
|
20250402,160700,753937595,11670,11670,11670,11670,0
|
|
20250402,160600,753937595,11670,11670,11670,11670,0
|
|
20250402,160500,753937595,11670,11670,11670,11670,0
|
|
20250402,160400,753937595,11670,11670,11670,11670,0
|
|
20250402,160300,753937595,11670,11670,11670,11670,0
|
|
20250402,160200,753937595,11670,11670,11670,11670,0
|
|
20250402,160100,753937595,11670,11670,11670,11670,0
|
|
20250402,160000,753937595,11670,11670,11670,11670,0
|
|
20250402,155900,753937595,11670,11670,11670,11670,0
|
|
20250402,155800,753937595,11670,11670,11670,11670,0
|
|
20250402,155700,753937595,11670,11670,11670,11670,0
|
|
20250402,155600,753937595,11670,11670,11670,11670,0
|
|
20250402,155500,753937595,11670,11670,11670,11670,423
|
|
20250402,155400,753937595,11670,11670,11670,11670,0
|
|
20250402,155300,753937595,11670,11670,11670,11670,0
|
|
20250402,155200,753937595,11670,11670,11670,11670,0
|
|
20250402,155100,753937595,11670,11670,11670,11670,0
|
|
20250402,155000,753937595,11670,11670,11670,11670,0
|
|
20250402,154900,753937595,11670,11670,11670,11670,0
|
|
20250402,154800,753937595,11670,11670,11670,11670,0
|
|
20250402,154700,753937595,11670,11670,11670,11670,0
|
|
20250402,154600,753937595,11670,11670,11670,11670,0
|
|
20250402,154500,753937595,11670,11670,11670,11670,0
|
|
20250402,154400,753937595,11670,11670,11670,11670,0
|
|
20250402,154300,753937595,11670,11670,11670,11670,0
|
|
20250402,154200,753937595,11670,11670,11670,11670,0
|
|
20250402,154100,753937595,11670,11670,11670,11670,0
|
|
20250402,154000,753937595,11670,11670,11670,11670,0
|
|
20250402,153900,753937595,11670,11670,11670,11670,0
|
|
20250402,153800,753937595,11670,11670,11670,11670,0
|
|
20250402,153700,753937595,11670,11670,11670,11670,0
|
|
20250402,153600,753937595,11670,11670,11670,11670,0
|
|
20250402,153500,753937595,11670,11670,11670,11670,0
|
|
20250402,153400,753937595,11670,11670,11670,11670,0
|
|
20250402,153300,753937595,11670,11670,11670,11670,0
|
|
20250402,153200,753937595,11670,11670,11670,11670,0
|
|
20250402,153100,753937595,11670,11670,11670,11670,0
|
|
20250402,153000,753937595,11670,11670,11670,11670,423
|
|
20250402,152900,749001185,11620,11620,11620,11620,0
|
|
20250402,152800,749001185,11620,11620,11620,11620,0
|
|
20250402,152700,749001185,11620,11620,11620,11620,0
|
|
20250402,152600,749001185,11620,11620,11620,11620,0
|
|
20250402,152500,749001185,11620,11620,11620,11620,0
|
|
20250402,152400,749001185,11620,11620,11620,11620,0
|
|
20250402,152300,749001185,11620,11620,11620,11620,0
|
|
20250402,152200,749001185,11620,11620,11620,11620,0
|
|
20250402,152100,749001185,11620,11620,11620,11620,0
|
|
20250402,152000,749001185,11620,11620,11620,11620,0
|
|
20250402,151900,749001185,11620,11630,11630,11620,12
|
|
20250402,151800,748861635,11620,11650,11650,11620,11
|
|
20250402,151700,748733625,11645,11640,11650,11630,9
|
|
20250402,151600,748628855,11645,11660,11660,11645,29
|
|
20250402,151500,748290915,11660,11650,11660,11590,549
|
|
20250402,151400,741918865,11660,11670,11670,11640,32
|
|
20250402,151300,741545485,11670,11640,11670,11640,35
|
|
20250402,151200,741137185,11670,11670,11670,11670,0
|
|
20250402,151100,741137185,11670,11670,11670,11670,0
|
|
20250402,151000,741137185,11670,11670,11670,11670,9
|
|
20250402,150900,741032155,11680,11680,11680,11680,0
|
|
20250402,150800,741032155,11680,11680,11680,11680,0
|
|
20250402,150700,741032155,11680,11680,11680,11680,1
|
|
20250402,150600,741020475,11680,11680,11680,11680,1
|
|
20250402,150500,741008795,11680,11630,11680,11630,739
|
|
20250402,150400,732398885,11650,11650,11650,11650,20
|
|
20250402,150300,732165885,11650,11650,11650,11650,0
|
|
20250402,150200,732165885,11650,11650,11650,11650,0
|
|
20250402,150100,732165885,11650,11650,11650,11650,0
|
|
20250402,150000,732165885,11650,11640,11650,11640,195
|
|
20250402,145900,729894565,11640,11640,11640,11640,50
|
|
20250402,145800,729312565,11620,11620,11620,11620,0
|
|
20250402,145700,729312565,11620,11620,11620,11620,0
|
|
20250402,145600,729312565,11620,11620,11620,11620,77
|
|
20250402,145500,728417825,11610,11610,11610,11610,4
|
|
20250402,145400,728371385,11610,11610,11610,11610,0
|
|
20250402,145300,728371385,11610,11610,11610,11610,0
|
|
20250402,145200,728371385,11610,11610,11610,11610,0
|
|
20250402,145100,728371385,11610,11620,11620,11610,61
|
|
20250402,145000,727663080,11620,11620,11620,11615,17
|
|
20250402,144900,727465545,11615,11615,11615,11615,1
|
|
20250402,144800,727453930,11610,11610,11610,11610,1
|
|
20250402,144700,727442320,11610,11610,11610,11610,0
|
|
20250402,144600,727442320,11610,11610,11610,11610,349
|
|
20250402,144500,723390430,11620,11620,11620,11620,0
|
|
20250402,144400,723390430,11620,11620,11620,11620,0
|
|
20250402,144300,723390430,11620,11620,11620,11620,348
|
|
20250402,144200,719346670,11640,11640,11640,11640,28
|
|
20250402,144100,719020750,11640,11640,11640,11640,0
|
|
20250402,144000,719020750,11640,11645,11645,11640,11
|
|
20250402,143900,718892660,11650,11650,11650,11650,5
|
|
20250402,143800,718834410,11650,11650,11650,11650,0
|
|
20250402,143700,718834410,11650,11650,11650,11650,4
|
|
20250402,143600,718787810,11650,11645,11650,11645,5
|
|
20250402,143500,718729570,11645,11645,11645,11645,6
|
|
20250402,143400,718659700,11650,11645,11650,11645,7
|
|
20250402,143300,718578165,11650,11650,11650,11650,14
|
|
20250402,143200,718415065,11640,11640,11640,11640,0
|
|
20250402,143100,718415065,11640,11640,11640,11640,11
|
|
20250402,143000,718287025,11640,11630,11640,11630,63
|
|
20250402,142900,717553725,11610,11610,11610,11610,0
|
|
20250402,142800,717553725,11610,11630,11630,11610,56
|
|
20250402,142700,716903525,11640,11640,11640,11640,0
|
|
20250402,142600,716903525,11640,11640,11640,11640,2
|
|
20250402,142500,716880245,11640,11640,11640,11640,0
|
|
20250402,142400,716880245,11640,11640,11640,11640,0
|
|
20250402,142300,716880245,11640,11640,11640,11640,0
|
|
20250402,142200,716880245,11640,11645,11645,11640,58
|
|
20250402,142100,716205070,11645,11645,11645,11645,2
|
|
20250402,142000,716181780,11650,11650,11650,11650,3
|
|
20250402,141900,716146830,11650,11635,11650,11635,10
|
|
20250402,141800,716030410,11620,11620,11620,11620,113
|
|
20250402,141700,714717350,11620,11620,11620,11620,60
|
|
20250402,141600,714020150,11650,11650,11650,11650,0
|
|
20250402,141500,714020150,11650,11650,11650,11650,0
|
|
20250402,141400,714020150,11650,11650,11650,11650,11
|
|
20250402,141300,713892000,11610,11610,11610,11610,0
|
|
20250402,141200,713892000,11610,11610,11610,11610,0
|
|
20250402,141100,713892000,11610,11650,11650,11610,40
|
|
20250402,141000,713426470,11650,11650,11650,11650,0
|
|
20250402,140900,713426470,11650,11650,11650,11650,1
|
|
20250402,140800,713414820,11650,11640,11650,11640,4
|
|
20250402,140700,713368230,11650,11640,11650,11640,5
|
|
20250402,140600,713310010,11610,11610,11610,11610,50
|
|
20250402,140500,712729510,11640,11640,11640,11640,0
|
|
20250402,140400,712729510,11640,11640,11640,11640,26
|
|
20250402,140300,712426870,11610,11610,11610,11610,0
|
|
20250402,140200,712426870,11610,11610,11610,11610,0
|
|
20250402,140100,712426870,11610,11610,11610,11610,0
|
|
20250402,140000,712426870,11610,11640,11640,11610,256
|
|
20250402,135900,709453960,11620,11620,11620,11620,145
|
|
20250402,135800,707769060,11620,11620,11620,11620,2
|
|
20250402,135700,707745820,11630,11630,11630,11630,3
|
|
20250402,135600,707710930,11650,11650,11650,11650,0
|
|
20250402,135500,707710930,11650,11650,11650,11650,2
|
|
20250402,135400,707687630,11650,11650,11650,11650,29
|
|
20250402,135300,707349780,11620,11620,11620,11620,3
|
|
20250402,135200,707314920,11650,11650,11650,11650,0
|
|
20250402,135100,707314920,11650,11650,11650,11650,0
|
|
20250402,135000,707314920,11650,11650,11650,11650,0
|
|
20250402,134900,707314920,11650,11650,11650,11650,0
|
|
20250402,134800,707314920,11650,11620,11650,11620,181
|
|
20250402,134700,705208870,11630,11630,11630,11630,2
|
|
20250402,134600,705185610,11620,11620,11620,11620,0
|
|
20250402,134500,705185610,11620,11620,11620,11620,10
|
|
20250402,134400,705069410,11620,11650,11650,11620,173
|
|
20250402,134300,703059090,11620,11650,11650,11620,59
|
|
20250402,134200,702373120,11650,11650,11650,11645,15
|
|
20250402,134100,702198405,11640,11640,11640,11640,13
|
|
20250402,134000,702047085,11640,11640,11640,11640,37
|
|
20250402,133900,701616405,11650,11650,11650,11650,2
|
|
20250402,133800,701593105,11620,11670,11670,11620,327
|
|
20250402,133700,697783435,11700,11700,11700,11700,0
|
|
20250402,133600,697783435,11700,11690,11700,11690,35
|
|
20250402,133500,697374045,11720,11720,11720,11720,25
|
|
20250402,133400,697081045,11720,11720,11720,11720,0
|
|
20250402,133300,697081045,11720,11720,11720,11700,318
|
|
20250402,133200,693360165,11715,11710,11715,11700,117
|
|
20250402,133100,691990330,11730,11730,11730,11730,0
|
|
20250402,133000,691990330,11730,11730,11730,11730,1
|
|
20250402,132900,691978600,11710,11710,11710,11710,0
|
|
20250402,132800,691978600,11710,11710,11710,11710,11
|
|
20250402,132700,691849790,11720,11720,11720,11720,0
|
|
20250402,132600,691849790,11720,11720,11720,11720,0
|
|
20250402,132500,691849790,11720,11720,11720,11720,0
|
|
20250402,132400,691849790,11720,11720,11720,11720,0
|
|
20250402,132300,691849790,11720,11720,11720,11720,62
|
|
20250402,132200,691123150,11730,11770,11770,11730,110
|
|
20250402,132100,689831170,11770,11770,11770,11770,0
|
|
20250402,132000,689831170,11770,11770,11770,11770,55
|
|
20250402,131900,689183820,11760,11760,11760,11760,80
|
|
20250402,131800,688243020,11770,11770,11770,11770,0
|
|
20250402,131700,688243020,11770,11770,11770,11770,0
|
|
20250402,131600,688243020,11770,11770,11770,11770,10
|
|
20250402,131500,688125320,11770,11760,11770,11750,216
|
|
20250402,131400,685583350,11750,11740,11780,11740,197
|
|
20250402,131300,683267050,11740,11740,11740,11740,2
|
|
20250402,131200,683243570,11710,11710,11710,11710,55
|
|
20250402,131100,682599520,11700,11700,11700,11700,0
|
|
20250402,131000,682599520,11700,11700,11700,11700,1
|
|
20250402,130900,682587820,11700,11700,11700,11700,0
|
|
20250402,130800,682587820,11700,11700,11700,11700,132
|
|
20250402,130700,681043420,11700,11700,11700,11700,50
|
|
20250402,130600,680458420,11710,11710,11710,11710,188
|
|
20250402,130500,678256940,11720,11720,11720,11720,10
|
|
20250402,130400,678139740,11720,11720,11720,11720,1
|
|
20250402,130300,678128020,11710,11710,11710,11710,0
|
|
20250402,130200,678128020,11710,11710,11710,11710,11
|
|
20250402,130100,677999210,11700,11670,11700,11670,496
|
|
20250402,130000,672210140,11670,11670,11670,11670,14
|
|
20250402,125900,672046760,11640,11640,11640,11640,1
|
|
20250402,125800,672035120,11640,11640,11640,11640,46
|
|
20250402,125700,671499680,11670,11670,11670,11670,0
|
|
20250402,125600,671499680,11670,11670,11670,11670,131
|
|
20250402,125500,669970910,11670,11670,11670,11670,0
|
|
20250402,125400,669970910,11670,11670,11670,11670,20
|
|
20250402,125300,669737510,11660,11630,11660,11630,87
|
|
20250402,125200,668724200,11620,11620,11620,11620,0
|
|
20250402,125100,668724200,11620,11620,11620,11620,35
|
|
20250402,125000,668317500,11630,11630,11630,11630,53
|
|
20250402,124900,667701110,11620,11640,11650,11620,181
|
|
20250402,124800,665595370,11640,11640,11640,11640,25
|
|
20250402,124700,665304370,11640,11640,11640,11640,0
|
|
20250402,124600,665304370,11640,11640,11640,11640,0
|
|
20250402,124500,665304370,11640,11640,11640,11640,10
|
|
20250402,124400,665187970,11640,11640,11640,11640,70
|
|
20250402,124300,664373170,11640,11645,11650,11640,39
|
|
20250402,124200,663919130,11630,11690,11690,11630,456
|
|
20250402,124100,658609225,11660,11660,11660,11660,1
|
|
20250402,124000,658597565,11690,11690,11690,11690,0
|
|
20250402,123900,658597565,11690,11690,11690,11690,0
|
|
20250402,123800,658597565,11690,11660,11690,11660,3
|
|
20250402,123700,658562555,11680,11690,11690,11680,100
|
|
20250402,123600,657394545,11690,11690,11690,11690,1
|
|
20250402,123500,657382855,11690,11690,11690,11690,0
|
|
20250402,123400,657382855,11690,11690,11690,11690,0
|
|
20250402,123300,657382855,11690,11690,11690,11690,0
|
|
20250402,123200,657382855,11690,11690,11690,11690,0
|
|
20250402,123100,657382855,11690,11690,11690,11690,11
|
|
20250402,123000,657254265,11690,11690,11690,11690,0
|
|
20250402,122900,657254265,11690,11710,11750,11690,10
|
|
20250402,122800,657137045,11680,11650,11680,11640,1014
|
|
20250402,122700,645310435,11650,11650,11650,11650,1
|
|
20250402,122600,645298785,11660,11650,11660,11650,43
|
|
20250402,122500,644797415,11610,11630,11640,11610,799
|
|
20250402,122400,635511335,11620,11650,11650,11620,171
|
|
20250402,122300,633522885,11650,11640,11650,11630,198
|
|
20250402,122200,631219615,11640,11640,11640,11640,0
|
|
20250402,122100,631219615,11640,11640,11640,11640,0
|
|
20250402,122000,631219615,11640,11650,11650,11640,200
|
|
20250402,121900,628891425,11670,11660,11670,11660,60
|
|
20250402,121800,628191325,11660,11670,11670,11660,221
|
|
20250402,121700,625612755,11710,11710,11710,11710,0
|
|
20250402,121600,625612755,11710,11720,11720,11710,189
|
|
20250402,121500,623399465,11750,11750,11750,11750,25
|
|
20250402,121400,623105715,11750,11750,11760,11740,44
|
|
20250402,121300,622588965,11760,11760,11760,11760,17
|
|
20250402,121200,622389045,11760,11760,11760,11760,81
|
|
20250402,121100,621436485,11750,11750,11760,11750,36
|
|
20250402,121000,621013405,11745,11760,11760,11740,45
|
|
20250402,120900,620484535,11760,11750,11760,11750,41
|
|
20250402,120800,620002675,11745,11730,11745,11730,9
|
|
20250402,120700,619897030,11740,11740,11740,11740,0
|
|
20250402,120600,619897030,11740,11710,11740,11710,265
|
|
20250402,120500,616787620,11690,11680,11690,11680,59
|
|
20250402,120400,616098400,11680,11680,11680,11680,10
|
|
20250402,120300,615981600,11710,11710,11710,11710,2
|
|
20250402,120200,615958180,11740,11745,11755,11700,229
|
|
20250402,120100,613274280,11770,11710,11770,11710,14
|
|
20250402,120000,613110005,11730,11710,11750,11710,27
|
|
20250402,115900,612793255,11740,11730,11750,11710,23
|
|
20250402,115800,612523605,11710,11710,11750,11710,121
|
|
20250402,115700,611102675,11690,11690,11690,11690,0
|
|
20250402,115600,611102675,11690,11690,11690,11690,0
|
|
20250402,115500,611102675,11690,11690,11690,11690,31
|
|
20250402,115400,610740285,11720,11720,11750,11720,259
|
|
20250402,115300,607698375,11720,11720,11720,11720,0
|
|
20250402,115200,607698375,11720,11710,11730,11710,144
|
|
20250402,115100,606010600,11730,11690,11730,11690,16
|
|
20250402,115000,605823200,11740,11680,11740,11680,92
|
|
20250402,114900,604744700,11700,11650,11700,11650,122
|
|
20250402,114800,603322340,11660,11660,11660,11660,0
|
|
20250402,114700,603322340,11660,11660,11660,11660,0
|
|
20250402,114600,603322340,11660,11670,11670,11640,181
|
|
20250402,114500,601214490,11670,11690,11690,11650,175
|
|
20250402,114400,599174050,11690,11700,11700,11680,200
|
|
20250402,114300,596836300,11690,11700,11720,11690,393
|
|
20250402,114200,592236410,11700,11710,11720,11700,226
|
|
20250402,114100,589588920,11710,11740,11740,11710,103
|
|
20250402,114000,588379790,11730,11740,11755,11730,245
|
|
20250402,113900,585504415,11740,11735,11740,11735,43
|
|
20250402,113800,584999710,11740,11735,11740,11735,52
|
|
20250402,113700,584389240,11700,11710,11710,11660,314
|
|
20250402,113600,580716870,11710,11760,11770,11680,834
|
|
20250402,113500,570974160,11680,11790,11810,11680,2199
|
|
20250402,113400,545184340,11760,11810,11810,11760,219
|
|
20250402,113300,542601545,11810,11815,11840,11810,233
|
|
20250402,113200,539848200,11820,11840,11870,11790,59
|
|
20250402,113100,539151575,11870,11855,11880,11800,464
|
|
20250402,113000,533660850,11835,11850,11850,11835,82
|
|
20250402,112900,532689545,11865,11850,11880,11850,42
|
|
20250402,112800,532191345,11850,11830,11855,11830,234
|
|
20250402,112700,529418525,11810,11820,11830,11805,145
|
|
20250402,112600,527705250,11820,11820,11840,11815,37
|
|
20250402,112500,527267560,11840,11830,11840,11800,307
|
|
20250402,112400,523637085,11825,11810,11830,11810,276
|
|
20250402,112300,520373880,11810,11810,11810,11780,310
|
|
20250402,112200,516714940,11790,11830,11830,11790,821
|
|
20250402,112100,507024530,11830,11850,11850,11820,124
|
|
20250402,112000,505557860,11850,11830,11920,11810,957
|
|
20250402,111900,494231480,11880,11930,11950,11780,3955
|
|
20250402,111800,447534220,11930,11830,12000,11830,8578
|
|
20250402,111700,344957820,11830,11820,11850,11790,1504
|
|
20250402,111600,327169240,11820,11810,11820,11790,361
|
|
20250402,111500,322903130,11810,11770,11820,11770,305
|
|
20250402,111400,319305030,11760,11750,11770,11740,983
|
|
20250402,111300,307756610,11760,11780,11820,11760,458
|
|
20250402,111200,302362555,11800,11750,11820,11740,1109
|
|
20250402,111100,289314265,11740,11690,11750,11690,1427
|
|
20250402,111000,272603460,11680,11690,11690,11680,34
|
|
20250402,110900,272206240,11680,11680,11680,11660,920
|
|
20250402,110800,261463930,11680,11660,11680,11660,857
|
|
20250402,110700,251461510,11660,11650,11670,11650,462
|
|
20250402,110600,246073360,11640,11610,11640,11610,678
|
|
20250402,110500,238188730,11610,11610,11610,11610,12
|
|
20250402,110400,238049410,11620,11605,11620,11605,18
|
|
20250402,110300,237840350,11590,11620,11620,11590,286
|
|
20250402,110200,234517770,11620,11600,11620,11600,46
|
|
20250402,110100,233983590,11620,11600,11620,11600,109
|
|
20250402,110000,232717110,11620,11620,11630,11610,147
|
|
20250402,105900,231010170,11620,11590,11620,11590,1040
|
|
20250402,105800,218943665,11590,11530,11590,11520,1603
|
|
20250402,105700,200418530,11530,11530,11530,11510,130
|
|
20250402,105600,198920900,11530,11500,11530,11500,52
|
|
20250402,105500,198322400,11500,11480,11500,11450,376
|
|
20250402,105400,193998715,11490,11500,11500,11490,88
|
|
20250402,105300,192987455,11500,11450,11500,11450,780
|
|
20250402,105200,184037905,11440,11440,11440,11440,3
|
|
20250402,105100,184003585,11470,11470,11470,11470,0
|
|
20250402,105000,184003585,11470,11440,11470,11440,184
|
|
20250402,104900,181897845,11420,11420,11420,11420,0
|
|
20250402,104800,181897845,11420,11420,11420,11420,0
|
|
20250402,104700,181897845,11420,11450,11450,11420,45
|
|
20250402,104600,181382995,11480,11480,11480,11480,0
|
|
20250402,104500,181382995,11480,11480,11480,11480,0
|
|
20250402,104400,181382995,11480,11470,11480,11470,206
|
|
20250402,104300,179020165,11460,11400,11460,11400,527
|
|
20250402,104200,172990045,11410,11400,11410,11400,423
|
|
20250402,104100,168165665,11390,11400,11400,11390,48
|
|
20250402,104000,167618835,11360,11360,11360,11360,0
|
|
20250402,103900,167618835,11360,11390,11400,11360,4
|
|
20250402,103800,167573325,11400,11380,11400,11360,532
|
|
20250402,103700,161516895,11370,11370,11370,11370,0
|
|
20250402,103600,161516895,11370,11370,11370,11370,0
|
|
20250402,103500,161516895,11370,11370,11370,11370,0
|
|
20250402,103400,161516895,11370,11370,11370,11370,1
|
|
20250402,103300,161505525,11390,11340,11390,11340,1597
|
|
20250402,103200,143364745,11320,11320,11320,11320,0
|
|
20250402,103100,143364745,11320,11320,11320,11320,0
|
|
20250402,103000,143364745,11320,11350,11350,11320,63
|
|
20250402,102900,142651525,11360,11360,11360,11360,0
|
|
20250402,102800,142651525,11360,11360,11360,11360,1
|
|
20250402,102700,142640165,11390,11390,11400,11360,62
|
|
20250402,102600,141935685,11400,11360,11400,11360,9
|
|
20250402,102500,141833375,11330,11330,11330,11330,192
|
|
20250402,102400,139658015,11300,11300,11300,11300,0
|
|
20250402,102300,139658015,11300,11300,11300,11300,0
|
|
20250402,102200,139658015,11300,11300,11300,11300,0
|
|
20250402,102100,139658015,11300,11350,11350,11300,65
|
|
20250402,102000,138920315,11360,11360,11360,11360,0
|
|
20250402,101900,138920315,11360,11360,11360,11360,0
|
|
20250402,101800,138920315,11360,11380,11380,11360,1079
|
|
20250402,101700,126659255,11420,11400,11420,11400,4
|
|
20250402,101600,126613605,11420,11380,11420,11380,224
|
|
20250402,101500,124064045,11370,11370,11370,11370,200
|
|
20250402,101400,121790045,11360,11360,11360,11360,0
|
|
20250402,101300,121790045,11360,11360,11360,11360,0
|
|
20250402,101200,121790045,11360,11360,11360,11360,0
|
|
20250402,101100,121790045,11360,11360,11360,11360,0
|
|
20250402,101000,121790045,11360,11360,11360,11360,10
|
|
20250402,100900,121676445,11370,11370,11370,11370,0
|
|
20250402,100800,121676445,11370,11370,11370,11370,0
|
|
20250402,100700,121676445,11370,11370,11370,11370,2
|
|
20250402,100600,121653705,11370,11370,11370,11370,123
|
|
20250402,100500,120255195,11370,11370,11370,11370,0
|
|
20250402,100400,120255195,11370,11380,11380,11360,490
|
|
20250402,100300,114686285,11380,11380,11380,11380,0
|
|
20250402,100200,114686285,11380,11410,11410,11380,243
|
|
20250402,100100,111920155,11400,11400,11400,11400,0
|
|
20250402,100000,111920155,11400,11390,11410,11390,264
|
|
20250402,095900,108912495,11390,11390,11390,11390,1
|
|
20250402,095800,108901105,11390,11390,11390,11390,0
|
|
20250402,095700,108901105,11390,11390,11390,11390,0
|
|
20250402,095600,108901105,11390,11390,11390,11390,11
|
|
20250402,095500,108775815,11390,11390,11390,11390,4
|
|
20250402,095400,108730255,11400,11400,11400,11400,227
|
|
20250402,095300,106142455,11410,11410,11420,11410,154
|
|
20250402,095200,104384815,11410,11390,11430,11380,696
|
|
20250402,095100,96451375,11400,11400,11400,11400,0
|
|
20250402,095000,96451375,11400,11350,11400,11350,555
|
|
20250402,094900,90132645,11340,11310,11340,11270,837
|
|
20250402,094800,80664005,11270,11260,11300,11260,377
|
|
20250402,094700,76410925,11270,11270,11270,11270,0
|
|
20250402,094600,76410925,11270,11270,11270,11270,0
|
|
20250402,094500,76410925,11270,11270,11270,11270,0
|
|
20250402,094400,76410925,11270,11270,11270,11270,0
|
|
20250402,094300,76410925,11270,11270,11270,11270,1
|
|
20250402,094200,76399655,11270,11260,11270,11260,5
|
|
20250402,094100,76343315,11270,11270,11270,11270,0
|
|
20250402,094000,76343315,11270,11270,11270,11270,1
|
|
20250402,093900,76332045,11270,11250,11270,11220,8
|
|
20250402,093800,76242015,11230,11230,11260,11220,136
|
|
20250402,093700,74714605,11240,11240,11240,11240,8
|
|
20250402,093600,74624685,11250,11270,11270,11250,18
|
|
20250402,093500,74421985,11280,11260,11290,11260,12
|
|
20250402,093400,74286630,11290,11240,11290,11240,106
|
|
20250402,093300,73094935,11230,11220,11230,11220,4
|
|
20250402,093200,73050035,11240,11220,11240,11220,5
|
|
20250402,093100,72993865,11240,11220,11240,11220,114
|
|
20250402,093000,71714765,11220,11200,11220,11200,12
|
|
20250402,092900,71580175,11220,11210,11220,11200,11
|
|
20250402,092800,71456865,11200,11190,11220,11190,55
|
|
20250402,092700,70841310,11185,11185,11185,11185,0
|
|
20250402,092600,70841310,11185,11190,11190,11185,6
|
|
20250402,092500,70774175,11190,11190,11190,11190,14
|
|
20250402,092400,70617515,11170,11180,11180,11170,11
|
|
20250402,092300,70494635,11190,11190,11190,11190,1
|
|
20250402,092200,70483445,11170,11170,11170,11170,0
|
|
20250402,092100,70483445,11170,11230,11230,11170,303
|
|
20250402,092000,67098515,11210,11240,11260,11210,22
|
|
20250402,091900,66851475,11210,11230,11260,11210,236
|
|
20250402,091800,64202945,11210,11260,11260,11210,32
|
|
20250402,091700,63843255,11255,11230,11260,11230,6
|
|
20250402,091600,63775775,11260,11260,11260,11260,14
|
|
20250402,091500,63618135,11260,11260,11260,11200,10
|
|
20250402,091400,63505615,11270,11270,11270,11270,0
|
|
20250402,091300,63505615,11270,11280,11290,11270,13
|
|
20250402,091200,63359055,11280,11280,11280,11280,10
|
|
20250402,091100,63246255,11280,11280,11280,11280,10
|
|
20250402,091000,63133455,11290,11280,11290,11280,302
|
|
20250402,090900,59724895,11300,11250,11300,11250,160
|
|
20250402,090800,57919895,11250,11260,11260,11250,714
|
|
20250402,090700,49884075,11300,11380,11380,11270,404
|
|
20250402,090600,45318860,11350,11190,11350,11190,2487
|
|
20250402,090500,17334670,11200,11190,11200,11110,7
|
|
20250402,090400,17256470,11090,11090,11090,11090,300
|
|
20250402,090300,13929470,11090,11120,11120,11090,1011
|
|
20250402,090200,2715260,11250,11250,11250,11250,0
|
|
20250402,090100,2715260,11250,11250,11250,11250,0
|
|
20250402,090000,2715260,11250,11080,11250,11080,245
|