688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,202500,461158970,11900,11900,11900,11900,610
|
|
20250403,202400,461158970,11900,11900,11900,11900,0
|
|
20250403,202300,461158970,11900,11900,11900,11900,0
|
|
20250403,202200,461158970,11900,11900,11900,11900,0
|
|
20250403,202100,461158970,11900,11900,11900,11900,0
|
|
20250403,202000,461158970,11900,11900,11900,11900,0
|
|
20250403,201900,461158970,11900,11900,11900,11900,0
|
|
20250403,201800,461158970,11900,11900,11900,11900,0
|
|
20250403,201700,461158970,11900,11900,11900,11900,0
|
|
20250403,201600,461158970,11900,11900,11900,11900,0
|
|
20250403,201500,461158970,11900,11900,11900,11900,0
|
|
20250403,201400,461158970,11900,11900,11900,11900,0
|
|
20250403,201300,461158970,11900,11900,11900,11900,0
|
|
20250403,201200,461158970,11900,11900,11900,11900,0
|
|
20250403,201100,461158970,11900,11900,11900,11900,0
|
|
20250403,201000,461158970,11900,11900,11900,11900,0
|
|
20250403,200900,461158970,11900,11900,11900,11900,0
|
|
20250403,200800,461158970,11900,11900,11900,11900,0
|
|
20250403,200700,461158970,11900,11900,11900,11900,0
|
|
20250403,200600,461158970,11900,11900,11900,11900,0
|
|
20250403,200500,461158970,11900,11900,11900,11900,0
|
|
20250403,200400,461158970,11900,11900,11900,11900,0
|
|
20250403,200300,461158970,11900,11900,11900,11900,0
|
|
20250403,200200,461158970,11900,11900,11900,11900,0
|
|
20250403,200100,461158970,11900,11900,11900,11900,0
|
|
20250403,200000,461158970,11900,11900,11900,11900,0
|
|
20250403,195900,461158970,11900,11900,11900,11900,0
|
|
20250403,195800,461158970,11900,11900,11900,11900,0
|
|
20250403,195700,461158970,11900,11900,11900,11900,0
|
|
20250403,195600,461158970,11900,11900,11900,11900,0
|
|
20250403,195500,461158970,11900,11900,11900,11900,610
|
|
20250403,195400,461158970,11900,11900,11900,11900,0
|
|
20250403,195300,461158970,11900,11900,11900,11900,0
|
|
20250403,195200,461158970,11900,11900,11900,11900,0
|
|
20250403,195100,461158970,11900,11900,11900,11900,0
|
|
20250403,195000,461158970,11900,11900,11900,11900,0
|
|
20250403,194900,461158970,11900,11900,11900,11900,0
|
|
20250403,194800,461158970,11900,11900,11900,11900,0
|
|
20250403,194700,461158970,11900,11900,11900,11900,0
|
|
20250403,194600,461158970,11900,11900,11900,11900,0
|
|
20250403,194500,461158970,11900,11900,11900,11900,0
|
|
20250403,194400,461158970,11900,11900,11900,11900,0
|
|
20250403,194300,461158970,11900,11900,11900,11900,0
|
|
20250403,194200,461158970,11900,11900,11900,11900,0
|
|
20250403,194100,461158970,11900,11900,11900,11900,0
|
|
20250403,194000,461158970,11900,11900,11900,11900,0
|
|
20250403,193900,461158970,11900,11900,11900,11900,0
|
|
20250403,193800,461158970,11900,11900,11900,11900,0
|
|
20250403,193700,461158970,11900,11900,11900,11900,0
|
|
20250403,193600,461158970,11900,11900,11900,11900,0
|
|
20250403,193500,461158970,11900,11900,11900,11900,0
|
|
20250403,193400,461158970,11900,11900,11900,11900,0
|
|
20250403,193300,461158970,11900,11900,11900,11900,0
|
|
20250403,193200,461158970,11900,11900,11900,11900,0
|
|
20250403,193100,461158970,11900,11900,11900,11900,0
|
|
20250403,193000,461158970,11900,11900,11900,11900,0
|
|
20250403,192900,461158970,11900,11900,11900,11900,0
|
|
20250403,192800,461158970,11900,11900,11900,11900,0
|
|
20250403,192700,461158970,11900,11900,11900,11900,0
|
|
20250403,192600,461158970,11900,11900,11900,11900,0
|
|
20250403,192500,461158970,11900,11900,11900,11900,610
|
|
20250403,192400,461158970,11900,11900,11900,11900,0
|
|
20250403,192300,461158970,11900,11900,11900,11900,0
|
|
20250403,192200,461158970,11900,11900,11900,11900,0
|
|
20250403,192100,461158970,11900,11900,11900,11900,0
|
|
20250403,192000,461158970,11900,11900,11900,11900,0
|
|
20250403,191900,461158970,11900,11900,11900,11900,0
|
|
20250403,191800,461158970,11900,11900,11900,11900,0
|
|
20250403,191700,461158970,11900,11900,11900,11900,0
|
|
20250403,191600,461158970,11900,11900,11900,11900,0
|
|
20250403,191500,461158970,11900,11900,11900,11900,0
|
|
20250403,191400,461158970,11900,11900,11900,11900,0
|
|
20250403,191300,461158970,11900,11900,11900,11900,0
|
|
20250403,191200,461158970,11900,11900,11900,11900,0
|
|
20250403,191100,461158970,11900,11900,11900,11900,0
|
|
20250403,191000,461158970,11900,11900,11900,11900,0
|
|
20250403,190900,461158970,11900,11900,11900,11900,0
|
|
20250403,190800,461158970,11900,11900,11900,11900,0
|
|
20250403,190700,461158970,11900,11900,11900,11900,0
|
|
20250403,190600,461158970,11900,11900,11900,11900,0
|
|
20250403,190500,461158970,11900,11900,11900,11900,0
|
|
20250403,190400,461158970,11900,11900,11900,11900,0
|
|
20250403,190300,461158970,11900,11900,11900,11900,0
|
|
20250403,190200,461158970,11900,11900,11900,11900,0
|
|
20250403,190100,461158970,11900,11900,11900,11900,0
|
|
20250403,190000,461158970,11900,11900,11900,11900,0
|
|
20250403,185900,461158970,11900,11900,11900,11900,0
|
|
20250403,185800,461158970,11900,11900,11900,11900,0
|
|
20250403,185700,461158970,11900,11900,11900,11900,0
|
|
20250403,185600,461158970,11900,11900,11900,11900,0
|
|
20250403,185500,461158970,11900,11900,11900,11900,610
|
|
20250403,185400,461158970,11900,11900,11900,11900,0
|
|
20250403,185300,461158970,11900,11900,11900,11900,0
|
|
20250403,185200,461158970,11900,11900,11900,11900,0
|
|
20250403,185100,461158970,11900,11900,11900,11900,0
|
|
20250403,185000,461158970,11900,11900,11900,11900,0
|
|
20250403,184900,461158970,11900,11900,11900,11900,0
|
|
20250403,184800,461158970,11900,11900,11900,11900,0
|
|
20250403,184700,461158970,11900,11900,11900,11900,0
|
|
20250403,184600,461158970,11900,11900,11900,11900,0
|
|
20250403,184500,461158970,11900,11900,11900,11900,0
|
|
20250403,184400,461158970,11900,11900,11900,11900,0
|
|
20250403,184300,461158970,11900,11900,11900,11900,0
|
|
20250403,184200,461158970,11900,11900,11900,11900,0
|
|
20250403,184100,461158970,11900,11900,11900,11900,0
|
|
20250403,184000,461158970,11900,11900,11900,11900,0
|
|
20250403,183900,461158970,11900,11900,11900,11900,0
|
|
20250403,183800,461158970,11900,11900,11900,11900,0
|
|
20250403,183700,461158970,11900,11900,11900,11900,0
|
|
20250403,183600,461158970,11900,11900,11900,11900,0
|
|
20250403,183500,461158970,11900,11900,11900,11900,0
|
|
20250403,183400,461158970,11900,11900,11900,11900,0
|
|
20250403,183300,461158970,11900,11900,11900,11900,0
|
|
20250403,183200,461158970,11900,11900,11900,11900,0
|
|
20250403,183100,461158970,11900,11900,11900,11900,0
|
|
20250403,183000,461158970,11900,11900,11900,11900,0
|
|
20250403,182900,461158970,11900,11900,11900,11900,0
|
|
20250403,182800,461158970,11900,11900,11900,11900,0
|
|
20250403,182700,461158970,11900,11900,11900,11900,0
|
|
20250403,182600,461158970,11900,11900,11900,11900,0
|
|
20250403,182500,461158970,11900,11900,11900,11900,610
|
|
20250403,182400,461158970,11900,11900,11900,11900,0
|
|
20250403,182300,461158970,11900,11900,11900,11900,0
|
|
20250403,182200,461158970,11900,11900,11900,11900,0
|
|
20250403,182100,461158970,11900,11900,11900,11900,0
|
|
20250403,182000,461158970,11900,11900,11900,11900,0
|
|
20250403,181900,461158970,11900,11900,11900,11900,0
|
|
20250403,181800,461158970,11900,11900,11900,11900,0
|
|
20250403,181700,461158970,11900,11900,11900,11900,0
|
|
20250403,181600,461158970,11900,11900,11900,11900,0
|
|
20250403,181500,461158970,11900,11900,11900,11900,0
|
|
20250403,181400,461158970,11900,11900,11900,11900,0
|
|
20250403,181300,461158970,11900,11900,11900,11900,0
|
|
20250403,181200,461158970,11900,11900,11900,11900,0
|
|
20250403,181100,461158970,11900,11900,11900,11900,0
|
|
20250403,181000,461158970,11900,11900,11900,11900,0
|
|
20250403,180900,461158970,11900,11900,11900,11900,0
|
|
20250403,180800,461158970,11900,11900,11900,11900,0
|
|
20250403,180700,461158970,11900,11900,11900,11900,0
|
|
20250403,180600,461158970,11900,11900,11900,11900,0
|
|
20250403,180500,461158970,11900,11900,11900,11900,0
|
|
20250403,180400,461158970,11900,11900,11900,11900,0
|
|
20250403,180300,461158970,11900,11900,11900,11900,0
|
|
20250403,180200,461158970,11900,11900,11900,11900,0
|
|
20250403,180100,461158970,11900,11900,11900,11900,0
|
|
20250403,180000,461158970,11900,11900,11900,11900,0
|
|
20250403,175900,461158970,11900,11900,11900,11900,0
|
|
20250403,175800,461158970,11900,11900,11900,11900,0
|
|
20250403,175700,461158970,11900,11900,11900,11900,0
|
|
20250403,175600,461158970,11900,11900,11900,11900,0
|
|
20250403,175500,461158970,11900,11900,11900,11900,610
|
|
20250403,175400,461158970,11900,11900,11900,11900,0
|
|
20250403,175300,461158970,11900,11900,11900,11900,0
|
|
20250403,175200,461158970,11900,11900,11900,11900,0
|
|
20250403,175100,461158970,11900,11900,11900,11900,0
|
|
20250403,175000,461158970,11900,11900,11900,11900,0
|
|
20250403,174900,461158970,11900,11900,11900,11900,0
|
|
20250403,174800,461158970,11900,11900,11900,11900,0
|
|
20250403,174700,461158970,11900,11900,11900,11900,0
|
|
20250403,174600,461158970,11900,11900,11900,11900,0
|
|
20250403,174500,461158970,11900,11900,11900,11900,0
|
|
20250403,174400,461158970,11900,11900,11900,11900,0
|
|
20250403,174300,461158970,11900,11900,11900,11900,0
|
|
20250403,174200,461158970,11900,11900,11900,11900,0
|
|
20250403,174100,461158970,11900,11900,11900,11900,0
|
|
20250403,174000,461158970,11900,11900,11900,11900,0
|
|
20250403,173900,461158970,11900,11900,11900,11900,0
|
|
20250403,173800,461158970,11900,11900,11900,11900,0
|
|
20250403,173700,461158970,11900,11900,11900,11900,0
|
|
20250403,173600,461158970,11900,11900,11900,11900,0
|
|
20250403,173500,461158970,11900,11900,11900,11900,0
|
|
20250403,173400,461158970,11900,11900,11900,11900,0
|
|
20250403,173300,461158970,11900,11900,11900,11900,0
|
|
20250403,173200,461158970,11900,11900,11900,11900,0
|
|
20250403,173100,461158970,11900,11900,11900,11900,0
|
|
20250403,173000,461158970,11900,11900,11900,11900,0
|
|
20250403,172900,461158970,11900,11900,11900,11900,0
|
|
20250403,172800,461158970,11900,11900,11900,11900,0
|
|
20250403,172700,461158970,11900,11900,11900,11900,0
|
|
20250403,172600,461158970,11900,11900,11900,11900,0
|
|
20250403,172500,461158970,11900,11900,11900,11900,610
|
|
20250403,172400,461158970,11900,11900,11900,11900,0
|
|
20250403,172300,461158970,11900,11900,11900,11900,0
|
|
20250403,172200,461158970,11900,11900,11900,11900,0
|
|
20250403,172100,461158970,11900,11900,11900,11900,0
|
|
20250403,172000,461158970,11900,11900,11900,11900,0
|
|
20250403,171900,461158970,11900,11900,11900,11900,0
|
|
20250403,171800,461158970,11900,11900,11900,11900,0
|
|
20250403,171700,461158970,11900,11900,11900,11900,0
|
|
20250403,171600,461158970,11900,11900,11900,11900,0
|
|
20250403,171500,461158970,11900,11900,11900,11900,0
|
|
20250403,171400,461158970,11900,11900,11900,11900,0
|
|
20250403,171300,461158970,11900,11900,11900,11900,0
|
|
20250403,171200,461158970,11900,11900,11900,11900,0
|
|
20250403,171100,461158970,11900,11900,11900,11900,0
|
|
20250403,171000,461158970,11900,11900,11900,11900,0
|
|
20250403,170900,461158970,11900,11900,11900,11900,0
|
|
20250403,170800,461158970,11900,11900,11900,11900,0
|
|
20250403,170700,461158970,11900,11900,11900,11900,0
|
|
20250403,170600,461158970,11900,11900,11900,11900,0
|
|
20250403,170500,461158970,11900,11900,11900,11900,0
|
|
20250403,170400,461158970,11900,11900,11900,11900,0
|
|
20250403,170300,461158970,11900,11900,11900,11900,0
|
|
20250403,170200,461158970,11900,11900,11900,11900,0
|
|
20250403,170100,461158970,11900,11900,11900,11900,0
|
|
20250403,170000,461158970,11900,11900,11900,11900,0
|
|
20250403,165900,461158970,11900,11900,11900,11900,0
|
|
20250403,165800,461158970,11900,11900,11900,11900,0
|
|
20250403,165700,461158970,11900,11900,11900,11900,0
|
|
20250403,165600,461158970,11900,11900,11900,11900,0
|
|
20250403,165500,461158970,11900,11900,11900,11900,610
|
|
20250403,165400,461158970,11900,11900,11900,11900,0
|
|
20250403,165300,461158970,11900,11900,11900,11900,0
|
|
20250403,165200,461158970,11900,11900,11900,11900,0
|
|
20250403,165100,461158970,11900,11900,11900,11900,0
|
|
20250403,165000,461158970,11900,11900,11900,11900,0
|
|
20250403,164900,461158970,11900,11900,11900,11900,0
|
|
20250403,164800,461158970,11900,11900,11900,11900,0
|
|
20250403,164700,461158970,11900,11900,11900,11900,0
|
|
20250403,164600,461158970,11900,11900,11900,11900,0
|
|
20250403,164500,461158970,11900,11900,11900,11900,0
|
|
20250403,164400,461158970,11900,11900,11900,11900,0
|
|
20250403,164300,461158970,11900,11900,11900,11900,0
|
|
20250403,164200,461158970,11900,11900,11900,11900,0
|
|
20250403,164100,461158970,11900,11900,11900,11900,0
|
|
20250403,164000,461158970,11900,11900,11900,11900,0
|
|
20250403,163900,461158970,11900,11900,11900,11900,0
|
|
20250403,163800,461158970,11900,11900,11900,11900,0
|
|
20250403,163700,461158970,11900,11900,11900,11900,0
|
|
20250403,163600,461158970,11900,11900,11900,11900,0
|
|
20250403,163500,461158970,11900,11900,11900,11900,0
|
|
20250403,163400,461158970,11900,11900,11900,11900,0
|
|
20250403,163300,461158970,11900,11900,11900,11900,0
|
|
20250403,163200,461158970,11900,11900,11900,11900,0
|
|
20250403,163100,461158970,11900,11900,11900,11900,0
|
|
20250403,163000,461158970,11900,11900,11900,11900,0
|
|
20250403,162900,461158970,11900,11900,11900,11900,0
|
|
20250403,162800,461158970,11900,11900,11900,11900,0
|
|
20250403,162700,461158970,11900,11900,11900,11900,0
|
|
20250403,162600,461158970,11900,11900,11900,11900,0
|
|
20250403,162500,461158970,11900,11900,11900,11900,610
|
|
20250403,162400,461158970,11900,11900,11900,11900,0
|
|
20250403,162300,461158970,11900,11900,11900,11900,0
|
|
20250403,162200,461158970,11900,11900,11900,11900,0
|
|
20250403,162100,461158970,11900,11900,11900,11900,0
|
|
20250403,162000,461158970,11900,11900,11900,11900,0
|
|
20250403,161900,461158970,11900,11900,11900,11900,0
|
|
20250403,161800,461158970,11900,11900,11900,11900,0
|
|
20250403,161700,461158970,11900,11900,11900,11900,0
|
|
20250403,161600,461158970,11900,11900,11900,11900,0
|
|
20250403,161500,461158970,11900,11900,11900,11900,0
|
|
20250403,161400,461158970,11900,11900,11900,11900,0
|
|
20250403,161300,461158970,11900,11900,11900,11900,0
|
|
20250403,161200,461158970,11900,11900,11900,11900,0
|
|
20250403,161100,461158970,11900,11900,11900,11900,0
|
|
20250403,161000,461158970,11900,11900,11900,11900,0
|
|
20250403,160900,461158970,11900,11900,11900,11900,0
|
|
20250403,160800,461158970,11900,11900,11900,11900,0
|
|
20250403,160700,461158970,11900,11900,11900,11900,0
|
|
20250403,160600,461158970,11900,11900,11900,11900,0
|
|
20250403,160500,461158970,11900,11900,11900,11900,0
|
|
20250403,160400,461158970,11900,11900,11900,11900,0
|
|
20250403,160300,461158970,11900,11900,11900,11900,0
|
|
20250403,160200,461158970,11900,11900,11900,11900,0
|
|
20250403,160100,461158970,11900,11900,11900,11900,0
|
|
20250403,160000,461158970,11900,11900,11900,11900,0
|
|
20250403,155900,461158970,11900,11900,11900,11900,0
|
|
20250403,155800,461158970,11900,11900,11900,11900,0
|
|
20250403,155700,461158970,11900,11900,11900,11900,0
|
|
20250403,155600,461158970,11900,11900,11900,11900,0
|
|
20250403,155500,461158970,11900,11900,11900,11900,610
|
|
20250403,155400,461158970,11900,11900,11900,11900,0
|
|
20250403,155300,461158970,11900,11900,11900,11900,0
|
|
20250403,155200,461158970,11900,11900,11900,11900,0
|
|
20250403,155100,461158970,11900,11900,11900,11900,0
|
|
20250403,155000,461158970,11900,11900,11900,11900,0
|
|
20250403,154900,461158970,11900,11900,11900,11900,0
|
|
20250403,154800,461158970,11900,11900,11900,11900,0
|
|
20250403,154700,461158970,11900,11900,11900,11900,0
|
|
20250403,154600,461158970,11900,11900,11900,11900,0
|
|
20250403,154500,461158970,11900,11900,11900,11900,0
|
|
20250403,154400,461158970,11900,11900,11900,11900,0
|
|
20250403,154300,461158970,11900,11900,11900,11900,0
|
|
20250403,154200,461158970,11900,11900,11900,11900,0
|
|
20250403,154100,461158970,11900,11900,11900,11900,0
|
|
20250403,154000,461158970,11900,11900,11900,11900,0
|
|
20250403,153900,461158970,11900,11900,11900,11900,0
|
|
20250403,153800,461158970,11900,11900,11900,11900,0
|
|
20250403,153700,461158970,11900,11900,11900,11900,0
|
|
20250403,153600,461158970,11900,11900,11900,11900,0
|
|
20250403,153500,461158970,11900,11900,11900,11900,0
|
|
20250403,153400,461158970,11900,11900,11900,11900,0
|
|
20250403,153300,461158970,11900,11900,11900,11900,0
|
|
20250403,153200,461158970,11900,11900,11900,11900,0
|
|
20250403,153100,461158970,11900,11900,11900,11900,0
|
|
20250403,153000,461158970,11900,11900,11900,11900,610
|
|
20250403,152900,453899970,11880,11880,11880,11880,0
|
|
20250403,152800,453899970,11880,11880,11880,11880,0
|
|
20250403,152700,453899970,11880,11880,11880,11880,0
|
|
20250403,152600,453899970,11880,11880,11880,11880,0
|
|
20250403,152500,453899970,11880,11880,11880,11880,0
|
|
20250403,152400,453899970,11880,11880,11880,11880,0
|
|
20250403,152300,453899970,11880,11880,11880,11880,0
|
|
20250403,152200,453899970,11880,11880,11880,11880,0
|
|
20250403,152100,453899970,11880,11880,11880,11880,0
|
|
20250403,152000,453899970,11880,11880,11880,11880,0
|
|
20250403,151900,453899970,11880,11860,11880,11860,58
|
|
20250403,151800,453211950,11860,11840,11860,11840,63
|
|
20250403,151700,452465390,11840,11820,11840,11820,695
|
|
20250403,151600,444250390,11800,11820,11820,11795,774
|
|
20250403,151500,435118995,11825,11810,11830,11810,317
|
|
20250403,151400,431369320,11825,11825,11825,11825,2
|
|
20250403,151300,431345670,11830,11830,11830,11830,3
|
|
20250403,151200,431310180,11860,11860,11860,11860,0
|
|
20250403,151100,431310180,11860,11860,11860,11860,0
|
|
20250403,151000,431310180,11860,11860,11860,11860,0
|
|
20250403,150900,431310180,11860,11860,11860,11860,0
|
|
20250403,150800,431310180,11860,11860,11860,11860,0
|
|
20250403,150700,431310180,11860,11860,11860,11860,0
|
|
20250403,150600,431310180,11860,11860,11860,11860,0
|
|
20250403,150500,431310180,11860,11860,11860,11850,104
|
|
20250403,150400,430076900,11850,11850,11850,11850,8
|
|
20250403,150300,429982100,11860,11810,11860,11810,76
|
|
20250403,150200,429082780,11810,11810,11810,11810,0
|
|
20250403,150100,429082780,11810,11810,11810,11810,1
|
|
20250403,150000,429070970,11860,11860,11860,11860,1
|
|
20250403,145900,429059110,11800,11800,11800,11800,83
|
|
20250403,145800,428079710,11800,11860,11860,11800,160
|
|
20250403,145700,426182710,11860,11860,11860,11860,0
|
|
20250403,145600,426182710,11860,11860,11860,11860,0
|
|
20250403,145500,426182710,11860,11860,11860,11860,1
|
|
20250403,145400,426170850,11830,11830,11830,11830,0
|
|
20250403,145300,426170850,11830,11830,11830,11830,0
|
|
20250403,145200,426170850,11830,11830,11830,11830,0
|
|
20250403,145100,426170850,11830,11830,11830,11830,0
|
|
20250403,145000,426170850,11830,11830,11830,11830,0
|
|
20250403,144900,426170850,11830,11860,11870,11830,227
|
|
20250403,144800,423484650,11860,11860,11860,11860,5
|
|
20250403,144700,423425350,11870,11870,11870,11870,18
|
|
20250403,144600,423211690,11870,11860,11870,11860,157
|
|
20250403,144500,421348210,11860,11840,11860,11840,18
|
|
20250403,144400,421134930,11805,11840,11840,11805,75
|
|
20250403,144300,420248255,11840,11830,11840,11830,12
|
|
20250403,144200,420106225,11780,11780,11780,11780,0
|
|
20250403,144100,420106225,11780,11780,11780,11780,3
|
|
20250403,144000,420070885,11780,11780,11780,11780,10
|
|
20250403,143900,419953085,11790,11790,11790,11790,2
|
|
20250403,143800,419929505,11800,11800,11800,11800,0
|
|
20250403,143700,419929505,11800,11800,11800,11800,0
|
|
20250403,143600,419929505,11800,11800,11800,11800,0
|
|
20250403,143500,419929505,11800,11800,11800,11800,0
|
|
20250403,143400,419929505,11800,11800,11800,11800,0
|
|
20250403,143300,419929505,11800,11800,11800,11800,0
|
|
20250403,143200,419929505,11800,11800,11800,11800,0
|
|
20250403,143100,419929505,11800,11810,11810,11800,71
|
|
20250403,143000,419091305,11810,11845,11845,11810,264
|
|
20250403,142900,415970380,11830,11830,11830,11830,110
|
|
20250403,142800,414669080,11835,11835,11835,11835,49
|
|
20250403,142700,414089165,11860,11860,11860,11860,0
|
|
20250403,142600,414089165,11860,11860,11860,11860,1
|
|
20250403,142500,414077305,11870,11870,11870,11870,0
|
|
20250403,142400,414077305,11870,11870,11870,11870,0
|
|
20250403,142300,414077305,11870,11870,11870,11870,70
|
|
20250403,142200,413246405,11870,11870,11870,11870,3
|
|
20250403,142100,413210795,11810,11810,11810,11810,0
|
|
20250403,142000,413210795,11810,11810,11810,11810,29
|
|
20250403,141900,412868305,11810,11820,11820,11810,449
|
|
20250403,141800,407563865,11820,11860,11860,11820,211
|
|
20250403,141700,405067805,11860,11860,11860,11860,0
|
|
20250403,141600,405067805,11860,11860,11860,11860,1
|
|
20250403,141500,405055945,11860,11860,11860,11860,0
|
|
20250403,141400,405055945,11860,11860,11860,11860,1
|
|
20250403,141300,405044085,11870,11880,11880,11870,1075
|
|
20250403,141200,392280285,11930,11930,11930,11930,0
|
|
20250403,141100,392280285,11930,11930,11930,11930,0
|
|
20250403,141000,392280285,11930,11930,11930,11930,0
|
|
20250403,140900,392280285,11930,11930,11930,11930,0
|
|
20250403,140800,392280285,11930,11930,11930,11930,0
|
|
20250403,140700,392280285,11930,11930,11930,11930,0
|
|
20250403,140600,392280285,11930,11930,11930,11930,0
|
|
20250403,140500,392280285,11930,11930,11930,11930,0
|
|
20250403,140400,392280285,11930,11930,11930,11930,183
|
|
20250403,140300,390097095,11930,11930,11930,11930,0
|
|
20250403,140200,390097095,11930,11940,11940,11930,845
|
|
20250403,140100,380015965,11940,11940,11940,11940,0
|
|
20250403,140000,380015965,11940,11950,11950,11940,90
|
|
20250403,135900,378940575,11950,11950,11950,11950,0
|
|
20250403,135800,378940575,11950,11950,11950,11950,115
|
|
20250403,135700,377566325,11950,11990,11990,11950,58
|
|
20250403,135600,376872820,11990,11990,11990,11990,3
|
|
20250403,135500,376836850,11990,11990,11990,11990,60
|
|
20250403,135400,376117450,11990,11990,11990,11990,5
|
|
20250403,135300,376057500,12000,12000,12000,12000,101
|
|
20250403,135200,374845500,11950,11950,11960,11950,368
|
|
20250403,135100,370447810,11940,11940,11940,11940,10
|
|
20250403,135000,370328410,11930,11930,11930,11930,10
|
|
20250403,134900,370209110,12000,12000,12000,12000,0
|
|
20250403,134800,370209110,12000,12000,12000,12000,9
|
|
20250403,134700,370101110,12000,12000,12000,11990,280
|
|
20250403,134600,366741290,12000,12000,12000,12000,3
|
|
20250403,134500,366705290,12000,12000,12000,12000,7
|
|
20250403,134400,366621290,12000,11975,12000,11975,10
|
|
20250403,134300,366501435,11950,11965,11965,11950,2
|
|
20250403,134200,366477520,11950,11950,11950,11950,0
|
|
20250403,134100,366477520,11950,11950,11950,11950,0
|
|
20250403,134000,366477520,11950,11950,11950,11950,83
|
|
20250403,133900,365485670,11930,11930,11930,11930,0
|
|
20250403,133800,365485670,11930,11930,11930,11930,0
|
|
20250403,133700,365485670,11930,11920,11930,11920,32
|
|
20250403,133600,365103970,11920,11920,11920,11920,0
|
|
20250403,133500,365103970,11920,11920,11920,11920,2
|
|
20250403,133400,365080130,11920,11920,11920,11920,0
|
|
20250403,133300,365080130,11920,11920,11920,11920,2
|
|
20250403,133200,365056290,11910,11880,11910,11880,292
|
|
20250403,133100,361579780,11870,11910,11910,11870,657
|
|
20250403,133000,353775640,11910,11900,11910,11900,57
|
|
20250403,132900,353096790,11900,11900,11900,11900,0
|
|
20250403,132800,353096790,11900,11900,11900,11900,10
|
|
20250403,132700,352977790,11910,11910,11910,11910,0
|
|
20250403,132600,352977790,11910,11910,11910,11910,28
|
|
20250403,132500,352644310,11910,11890,11910,11890,33
|
|
20250403,132400,352251900,11890,11890,11890,11890,20
|
|
20250403,132300,352014100,11890,11890,11890,11890,0
|
|
20250403,132200,352014100,11890,11890,11890,11890,1
|
|
20250403,132100,352002210,11890,11890,11890,11890,10
|
|
20250403,132000,351883310,11890,11890,11890,11890,0
|
|
20250403,131900,351883310,11890,11890,11890,11890,0
|
|
20250403,131800,351883310,11890,11890,11890,11890,0
|
|
20250403,131700,351883310,11890,11890,11890,11890,0
|
|
20250403,131600,351883310,11890,11890,11890,11890,0
|
|
20250403,131500,351883310,11890,11890,11890,11890,0
|
|
20250403,131400,351883310,11890,11890,11890,11890,0
|
|
20250403,131300,351883310,11890,11890,11890,11890,50
|
|
20250403,131200,351288810,11880,11880,11880,11880,34
|
|
20250403,131100,350884890,11880,11920,11920,11880,529
|
|
20250403,131000,344584660,11950,11960,11960,11950,415
|
|
20250403,130900,339622120,11960,11960,11960,11960,23
|
|
20250403,130800,339347040,11960,11960,11960,11960,106
|
|
20250403,130700,338079280,12020,12020,12020,12020,0
|
|
20250403,130600,338079280,12020,12020,12020,12020,0
|
|
20250403,130500,338079280,12020,11980,12020,11980,101
|
|
20250403,130400,336865300,12020,11990,12020,11980,494
|
|
20250403,130300,330930440,11950,11950,11950,11950,20
|
|
20250403,130200,330691440,11950,11950,11950,11950,1
|
|
20250403,130100,330679490,11940,11940,11940,11940,27
|
|
20250403,130000,330357110,11930,11930,11930,11930,43
|
|
20250403,125900,329844120,11920,11930,11930,11920,230
|
|
20250403,125800,327102220,11940,11940,11940,11940,0
|
|
20250403,125700,327102220,11940,11940,11940,11940,28
|
|
20250403,125600,326767900,11940,11940,11940,11940,49
|
|
20250403,125500,326182840,11940,11940,11940,11940,3
|
|
20250403,125400,326147020,11920,11920,11920,11920,0
|
|
20250403,125300,326147020,11920,11920,11920,11920,1
|
|
20250403,125200,326135100,11920,11910,11920,11910,13
|
|
20250403,125100,325980150,11910,11930,11930,11910,412
|
|
20250403,125000,321069910,11950,11985,11985,11950,166
|
|
20250403,124900,319084255,12020,12010,12020,12010,5
|
|
20250403,124800,319024165,12010,12020,12020,11960,49
|
|
20250403,124700,318437175,12000,11990,12020,11990,26
|
|
20250403,124600,318124955,12020,12020,12020,11970,74
|
|
20250403,124500,317237685,12020,12030,12030,11990,46
|
|
20250403,124400,316685265,12030,12000,12030,12000,14
|
|
20250403,124300,316516920,12030,12000,12030,12000,24
|
|
20250403,124200,316228610,11970,11970,11970,11970,8
|
|
20250403,124100,316132850,12020,11990,12020,11990,243
|
|
20250403,124000,313217130,11990,11950,11990,11950,31
|
|
20250403,123900,312846390,11950,11940,11950,11940,221
|
|
20250403,123800,310207600,11930,11930,11930,11930,7
|
|
20250403,123700,310124090,11930,11920,11930,11920,101
|
|
20250403,123600,308920160,11925,11925,11925,11925,0
|
|
20250403,123500,308920160,11925,11925,11925,11925,1
|
|
20250403,123400,308908235,11930,11930,11930,11930,3
|
|
20250403,123300,308872445,11930,11930,11930,11930,0
|
|
20250403,123200,308872445,11930,11930,11930,11930,2
|
|
20250403,123100,308848585,11930,11890,11930,11890,5
|
|
20250403,123000,308788975,11890,11890,11890,11890,0
|
|
20250403,122900,308788975,11890,11930,11930,11890,3
|
|
20250403,122800,308753255,11890,11910,11920,11890,1075
|
|
20250403,122700,295959985,11920,11930,11930,11920,106
|
|
20250403,122600,294696395,11930,11940,11940,11930,410
|
|
20250403,122500,289804415,11930,11930,11930,11930,113
|
|
20250403,122400,288456325,11930,11930,11930,11930,0
|
|
20250403,122300,288456325,11930,11940,11940,11930,36
|
|
20250403,122200,288026825,11940,11950,11950,11940,9
|
|
20250403,122100,287919285,11950,11970,11970,11950,95
|
|
20250403,122000,286783215,11960,11960,11960,11960,2
|
|
20250403,121900,286759295,11980,11980,11980,11980,0
|
|
20250403,121800,286759295,11980,11950,11980,11950,53
|
|
20250403,121700,286125915,11950,11970,11970,11950,185
|
|
20250403,121600,283912695,11990,12010,12010,11990,12
|
|
20250403,121500,283768605,11970,12010,12010,11970,23
|
|
20250403,121400,283492845,12020,11990,12020,11990,117
|
|
20250403,121300,282088515,11980,12020,12020,11980,26
|
|
20250403,121200,281776845,12020,12030,12030,12000,537
|
|
20250403,121100,275325965,12025,12025,12025,12025,0
|
|
20250403,121000,275325965,12025,12040,12050,12025,71
|
|
20250403,120900,274471310,12040,12040,12040,12020,85
|
|
20250403,120800,273448805,12050,12010,12050,12010,52
|
|
20250403,120700,272823095,12010,12020,12045,12010,342
|
|
20250403,120600,268709500,12010,12000,12020,12000,97
|
|
20250403,120500,267545080,11990,11965,12010,11965,2331
|
|
20250403,120400,239601045,11965,11955,11970,11955,174
|
|
20250403,120300,237519885,11950,11950,11950,11950,110
|
|
20250403,120200,236205385,11950,11940,11950,11940,53
|
|
20250403,120100,235572515,11940,11930,11940,11930,73
|
|
20250403,120000,234701205,11930,11920,11940,11910,122
|
|
20250403,115900,233246845,11920,11910,11920,11910,13
|
|
20250403,115800,233091915,11920,11920,11920,11900,45
|
|
20250403,115700,232555965,11920,11940,11940,11900,227
|
|
20250403,115600,229853690,11940,11885,11940,11880,170
|
|
20250403,115500,227833025,11900,11935,11935,11890,245
|
|
20250403,115400,224918755,11940,11890,11940,11890,558
|
|
20250403,115300,218280905,11900,11900,11900,11900,31
|
|
20250403,115200,217912005,11895,11890,11900,11890,30
|
|
20250403,115100,217555090,11880,11925,11925,11880,71
|
|
20250403,115000,216709835,11950,11950,11950,11930,44
|
|
20250403,114900,216184375,11950,11930,11950,11925,75
|
|
20250403,114800,215288895,11940,11930,11950,11930,16
|
|
20250403,114700,215097830,11925,11940,11940,11890,9
|
|
20250403,114600,214990460,11940,11940,11955,11870,180
|
|
20250403,114500,212852830,11950,11935,11955,11935,96
|
|
20250403,114400,211705635,11960,11870,11980,11870,1191
|
|
20250403,114300,197469685,11870,11870,11870,11870,5
|
|
20250403,114200,197410335,11870,11870,11870,11870,4
|
|
20250403,114100,197362855,11870,11890,11890,11870,94
|
|
20250403,114000,196247035,11910,11910,11915,11880,364
|
|
20250403,113900,191917430,11940,11905,11940,11905,314
|
|
20250403,113800,188171410,11890,11880,11950,11880,314
|
|
20250403,113700,184430760,11890,11880,11890,11880,9
|
|
20250403,113600,184323770,11870,11850,11870,11850,1363
|
|
20250403,113500,168145130,11850,11850,11850,11850,28
|
|
20250403,113400,167813330,11850,11850,11850,11850,90
|
|
20250403,113300,166746830,11860,11860,11860,11860,84
|
|
20250403,113200,165750590,11860,11850,11860,11850,324
|
|
20250403,113100,161910350,11850,11850,11850,11850,7
|
|
20250403,113000,161827400,11845,11845,11845,11845,2
|
|
20250403,112900,161803710,11850,11830,11850,11830,255
|
|
20250403,112800,158786020,11820,11820,11820,11820,9
|
|
20250403,112700,158679640,11820,11820,11820,11820,3
|
|
20250403,112600,158644180,11820,11820,11820,11820,6
|
|
20250403,112500,158573260,11820,11790,11820,11780,23
|
|
20250403,112400,158302140,11790,11790,11790,11790,30
|
|
20250403,112300,157948440,11810,11790,11810,11790,208
|
|
20250403,112200,155494110,11770,11770,11770,11770,0
|
|
20250403,112100,155494110,11770,11770,11770,11770,0
|
|
20250403,112000,155494110,11770,11780,11780,11770,82
|
|
20250403,111900,154528840,11780,11780,11780,11780,20
|
|
20250403,111800,154293240,11770,11770,11770,11770,0
|
|
20250403,111700,154293240,11770,11780,11780,11770,200
|
|
20250403,111600,151938770,11780,11790,11790,11780,85
|
|
20250403,111500,150937460,11780,11780,11780,11780,0
|
|
20250403,111400,150937460,11780,11780,11780,11780,0
|
|
20250403,111300,150937460,11780,11780,11780,11780,0
|
|
20250403,111200,150937460,11780,11780,11780,11780,0
|
|
20250403,111100,150937460,11780,11790,11800,11780,5
|
|
20250403,111000,150878530,11790,11800,11800,11790,43
|
|
20250403,110900,150371450,11800,11780,11800,11780,21
|
|
20250403,110800,150123760,11790,11770,11800,11770,277
|
|
20250403,110700,146857390,11770,11750,11770,11750,5
|
|
20250403,110600,146798580,11750,11740,11750,11740,7
|
|
20250403,110500,146716360,11740,11760,11760,11740,201
|
|
20250403,110400,144352620,11760,11710,11760,11710,8
|
|
20250403,110300,144258800,11740,11775,11775,11740,503
|
|
20250403,110200,138346105,11760,11760,11760,11760,0
|
|
20250403,110100,138346105,11760,11760,11760,11760,0
|
|
20250403,110000,138346105,11760,11755,11760,11755,4
|
|
20250403,105900,138299070,11760,11760,11760,11760,3
|
|
20250403,105800,138263790,11760,11760,11760,11760,2
|
|
20250403,105700,138240270,11750,11750,11750,11750,99
|
|
20250403,105600,137077020,11750,11750,11750,11750,28
|
|
20250403,105500,136748020,11750,11750,11750,11750,15
|
|
20250403,105400,136571770,11750,11745,11750,11745,24
|
|
20250403,105300,136289855,11750,11750,11750,11750,4
|
|
20250403,105200,136242855,11740,11740,11740,11740,0
|
|
20250403,105100,136242855,11740,11730,11740,11730,10
|
|
20250403,105000,136125495,11730,11720,11730,11720,5
|
|
20250403,104900,136066885,11720,11720,11720,11720,9
|
|
20250403,104800,135961405,11710,11710,11710,11710,3
|
|
20250403,104700,135926275,11710,11700,11710,11700,203
|
|
20250403,104600,133550335,11660,11660,11660,11660,0
|
|
20250403,104500,133550335,11660,11700,11700,11660,177
|
|
20250403,104400,131485415,11685,11685,11685,11685,0
|
|
20250403,104300,131485415,11685,11680,11685,11660,18
|
|
20250403,104200,131275210,11660,11670,11670,11660,779
|
|
20250403,104100,122191390,11680,11700,11700,11680,166
|
|
20250403,104000,120252290,11710,11710,11710,11710,0
|
|
20250403,103900,120252290,11710,11710,11710,11710,28
|
|
20250403,103800,119924410,11700,11700,11700,11700,17
|
|
20250403,103700,119725510,11690,11700,11700,11690,30
|
|
20250403,103600,119374540,11750,11750,11750,11750,0
|
|
20250403,103500,119374540,11750,11760,11760,11750,31
|
|
20250403,103400,119010030,11760,11760,11760,11760,0
|
|
20250403,103300,119010030,11760,11750,11760,11750,200
|
|
20250403,103200,116659030,11720,11760,11760,11720,230
|
|
20250403,103100,113957090,11750,11750,11750,11750,11
|
|
20250403,103000,113827840,11750,11760,11760,11750,973
|
|
20250403,102900,102394810,11760,11800,11800,11760,108
|
|
20250403,102800,101124030,11800,11780,11800,11780,11
|
|
20250403,102700,100994430,11800,11780,11800,11780,90
|
|
20250403,102600,99932450,11780,11750,11780,11750,75
|
|
20250403,102500,99050600,11750,11760,11760,11750,202
|
|
20250403,102400,96676830,11790,11760,11790,11750,491
|
|
20250403,102300,90907190,11760,11760,11760,11760,10
|
|
20250403,102200,90789590,11750,11750,11750,11750,21
|
|
20250403,102100,90542840,11720,11710,11720,11710,27
|
|
20250403,102000,90226470,11680,11680,11680,11680,0
|
|
20250403,101900,90226470,11680,11710,11710,11680,60
|
|
20250403,101800,89525640,11720,11680,11720,11680,116
|
|
20250403,101700,88169140,11680,11670,11680,11670,61
|
|
20250403,101600,87456790,11670,11670,11670,11670,2
|
|
20250403,101500,87433450,11670,11670,11670,11670,105
|
|
20250403,101400,86208100,11670,11670,11670,11670,124
|
|
20250403,101300,84761020,11670,11670,11670,11670,0
|
|
20250403,101200,84761020,11670,11670,11670,11670,742
|
|
20250403,101100,76101880,11660,11660,11660,11660,0
|
|
20250403,101000,76101880,11660,11620,11660,11620,367
|
|
20250403,100900,71835280,11610,11590,11615,11590,11
|
|
20250403,100800,71707640,11590,11590,11590,11590,31
|
|
20250403,100700,71348350,11580,11580,11580,11580,0
|
|
20250403,100600,71348350,11580,11580,11580,11580,1
|
|
20250403,100500,71336770,11580,11550,11580,11550,535
|
|
20250403,100400,65152280,11540,11540,11540,11540,0
|
|
20250403,100300,65152280,11540,11550,11550,11540,49
|
|
20250403,100200,64586610,11550,11550,11550,11550,1
|
|
20250403,100100,64575060,11560,11560,11560,11560,0
|
|
20250403,100000,64575060,11560,11560,11560,11560,0
|
|
20250403,095900,64575060,11560,11560,11560,11560,0
|
|
20250403,095800,64575060,11560,11510,11560,11510,164
|
|
20250403,095700,62681060,11510,11575,11575,11510,70
|
|
20250403,095600,61871990,11580,11580,11580,11580,0
|
|
20250403,095500,61871990,11580,11580,11580,11580,2
|
|
20250403,095400,61848830,11580,11570,11580,11560,43
|
|
20250403,095300,61351350,11570,11570,11570,11570,0
|
|
20250403,095200,61351350,11570,11570,11570,11570,0
|
|
20250403,095100,61351350,11570,11570,11570,11570,28
|
|
20250403,095000,61027390,11560,11560,11560,11560,2
|
|
20250403,094900,61004270,11560,11560,11560,11560,10
|
|
20250403,094800,60888670,11570,11570,11570,11570,0
|
|
20250403,094700,60888670,11570,11590,11590,11570,266
|
|
20250403,094600,57807770,11590,11620,11620,11590,56
|
|
20250403,094500,57157940,11620,11630,11630,11620,14
|
|
20250403,094400,56995180,11620,11620,11620,11620,2
|
|
20250403,094300,56971940,11570,11570,11570,11570,0
|
|
20250403,094200,56971940,11570,11570,11570,11570,0
|
|
20250403,094100,56971940,11570,11570,11620,11570,167
|
|
20250403,094000,55037690,11550,11580,11580,11550,100
|
|
20250403,093900,53882550,11590,11590,11590,11590,2
|
|
20250403,093800,53859370,11580,11560,11590,11560,378
|
|
20250403,093700,49483450,11560,11540,11560,11540,12
|
|
20250403,093600,49344950,11540,11520,11540,11510,36
|
|
20250403,093500,48930480,11490,11490,11490,11490,8
|
|
20250403,093400,48838560,11480,11480,11480,11480,1
|
|
20250403,093300,48827080,11480,11480,11480,11480,0
|
|
20250403,093200,48827080,11480,11480,11480,11460,119
|
|
20250403,093100,47463060,11540,11510,11550,11480,96
|
|
20250403,093000,46358680,11530,11550,11550,11510,14
|
|
20250403,092900,46197270,11510,11560,11560,11510,47
|
|
20250403,092800,45654560,11510,11510,11580,11510,13
|
|
20250403,092700,45504620,11480,11490,11490,11480,177
|
|
20250403,092600,43471090,11480,11480,11480,11480,0
|
|
20250403,092500,43471090,11480,11530,11530,11480,378
|
|
20250403,092400,39123210,11520,11530,11530,11520,39
|
|
20250403,092300,38673820,11510,11520,11520,11510,70
|
|
20250403,092200,37867920,11520,11520,11520,11520,0
|
|
20250403,092100,37867920,11520,11560,11570,11520,35
|
|
20250403,092000,37464270,11570,11560,11590,11560,5
|
|
20250403,091900,37406410,11570,11570,11570,11570,27
|
|
20250403,091800,37094020,11560,11560,11560,11560,1
|
|
20250403,091700,37082460,11560,11560,11560,11560,35
|
|
20250403,091600,36677860,11550,11500,11550,11500,435
|
|
20250403,091500,31659810,11500,11500,11500,11500,27
|
|
20250403,091400,31349310,11500,11530,11530,11490,4
|
|
20250403,091300,31303260,11520,11520,11520,11520,5
|
|
20250403,091200,31245660,11450,11440,11490,11440,363
|
|
20250403,091100,27082200,11430,11430,11430,11430,0
|
|
20250403,091000,27082200,11430,11430,11430,11430,23
|
|
20250403,090900,26819310,11460,11430,11460,11430,2
|
|
20250403,090800,26796420,11460,11410,11460,11410,40
|
|
20250403,090700,26339670,11410,11350,11410,11350,129
|
|
20250403,090600,24871390,11400,11380,11400,11380,115
|
|
20250403,090500,23562650,11340,11340,11340,11340,0
|
|
20250403,090400,23562650,11340,11380,11380,11330,220
|
|
20250403,090300,21066870,11380,11300,11380,11300,142
|
|
20250403,090200,19458990,11390,11290,11400,11290,32
|
|
20250403,090100,19094870,11290,11340,11340,11260,724
|
|
20250403,090000,10913180,11360,11420,11420,11350,748
|