693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,203000,325515065,8230,8230,8230,8230,2240
|
|
20250404,202900,325515065,8230,8230,8230,8230,0
|
|
20250404,202800,325515065,8230,8230,8230,8230,0
|
|
20250404,202700,325515065,8230,8230,8230,8230,0
|
|
20250404,202600,325515065,8230,8230,8230,8230,0
|
|
20250404,202500,325515065,8230,8230,8230,8230,0
|
|
20250404,202400,325515065,8230,8230,8230,8230,0
|
|
20250404,202300,325515065,8230,8230,8230,8230,0
|
|
20250404,202200,325515065,8230,8230,8230,8230,0
|
|
20250404,202100,325515065,8230,8230,8230,8230,0
|
|
20250404,202000,325515065,8230,8230,8230,8230,0
|
|
20250404,201900,325515065,8230,8230,8230,8230,0
|
|
20250404,201800,325515065,8230,8230,8230,8230,0
|
|
20250404,201700,325515065,8230,8230,8230,8230,0
|
|
20250404,201600,325515065,8230,8230,8230,8230,0
|
|
20250404,201500,325515065,8230,8230,8230,8230,0
|
|
20250404,201400,325515065,8230,8230,8230,8230,0
|
|
20250404,201300,325515065,8230,8230,8230,8230,0
|
|
20250404,201200,325515065,8230,8230,8230,8230,0
|
|
20250404,201100,325515065,8230,8230,8230,8230,0
|
|
20250404,201000,325515065,8230,8230,8230,8230,0
|
|
20250404,200900,325515065,8230,8230,8230,8230,0
|
|
20250404,200800,325515065,8230,8230,8230,8230,0
|
|
20250404,200700,325515065,8230,8230,8230,8230,0
|
|
20250404,200600,325515065,8230,8230,8230,8230,0
|
|
20250404,200500,325515065,8230,8230,8230,8230,0
|
|
20250404,200400,325515065,8230,8230,8230,8230,0
|
|
20250404,200300,325515065,8230,8230,8230,8230,0
|
|
20250404,200200,325515065,8230,8230,8230,8230,0
|
|
20250404,200100,325515065,8230,8230,8230,8230,0
|
|
20250404,200000,325515065,8230,8230,8230,8230,2240
|
|
20250404,195900,325515065,8230,8230,8230,8230,0
|
|
20250404,195800,325515065,8230,8230,8230,8230,0
|
|
20250404,195700,325515065,8230,8230,8230,8230,0
|
|
20250404,195600,325515065,8230,8230,8230,8230,0
|
|
20250404,195500,325515065,8230,8230,8230,8230,0
|
|
20250404,195400,325515065,8230,8230,8230,8230,0
|
|
20250404,195300,325515065,8230,8230,8230,8230,0
|
|
20250404,195200,325515065,8230,8230,8230,8230,0
|
|
20250404,195100,325515065,8230,8230,8230,8230,0
|
|
20250404,195000,325515065,8230,8230,8230,8230,0
|
|
20250404,194900,325515065,8230,8230,8230,8230,0
|
|
20250404,194800,325515065,8230,8230,8230,8230,0
|
|
20250404,194700,325515065,8230,8230,8230,8230,0
|
|
20250404,194600,325515065,8230,8230,8230,8230,0
|
|
20250404,194500,325515065,8230,8230,8230,8230,0
|
|
20250404,194400,325515065,8230,8230,8230,8230,0
|
|
20250404,194300,325515065,8230,8230,8230,8230,0
|
|
20250404,194200,325515065,8230,8230,8230,8230,0
|
|
20250404,194100,325515065,8230,8230,8230,8230,0
|
|
20250404,194000,325515065,8230,8230,8230,8230,0
|
|
20250404,193900,325515065,8230,8230,8230,8230,0
|
|
20250404,193800,325515065,8230,8230,8230,8230,0
|
|
20250404,193700,325515065,8230,8230,8230,8230,0
|
|
20250404,193600,325515065,8230,8230,8230,8230,0
|
|
20250404,193500,325515065,8230,8230,8230,8230,0
|
|
20250404,193400,325515065,8230,8230,8230,8230,0
|
|
20250404,193300,325515065,8230,8230,8230,8230,0
|
|
20250404,193200,325515065,8230,8230,8230,8230,0
|
|
20250404,193100,325515065,8230,8230,8230,8230,0
|
|
20250404,193000,325515065,8230,8230,8230,8230,2240
|
|
20250404,192900,325515065,8230,8230,8230,8230,0
|
|
20250404,192800,325515065,8230,8230,8230,8230,0
|
|
20250404,192700,325515065,8230,8230,8230,8230,0
|
|
20250404,192600,325515065,8230,8230,8230,8230,0
|
|
20250404,192500,325515065,8230,8230,8230,8230,0
|
|
20250404,192400,325515065,8230,8230,8230,8230,0
|
|
20250404,192300,325515065,8230,8230,8230,8230,0
|
|
20250404,192200,325515065,8230,8230,8230,8230,0
|
|
20250404,192100,325515065,8230,8230,8230,8230,0
|
|
20250404,192000,325515065,8230,8230,8230,8230,0
|
|
20250404,191900,325515065,8230,8230,8230,8230,0
|
|
20250404,191800,325515065,8230,8230,8230,8230,0
|
|
20250404,191700,325515065,8230,8230,8230,8230,0
|
|
20250404,191600,325515065,8230,8230,8230,8230,0
|
|
20250404,191500,325515065,8230,8230,8230,8230,0
|
|
20250404,191400,325515065,8230,8230,8230,8230,0
|
|
20250404,191300,325515065,8230,8230,8230,8230,0
|
|
20250404,191200,325515065,8230,8230,8230,8230,0
|
|
20250404,191100,325515065,8230,8230,8230,8230,0
|
|
20250404,191000,325515065,8230,8230,8230,8230,0
|
|
20250404,190900,325515065,8230,8230,8230,8230,0
|
|
20250404,190800,325515065,8230,8230,8230,8230,0
|
|
20250404,190700,325515065,8230,8230,8230,8230,0
|
|
20250404,190600,325515065,8230,8230,8230,8230,0
|
|
20250404,190500,325515065,8230,8230,8230,8230,0
|
|
20250404,190400,325515065,8230,8230,8230,8230,0
|
|
20250404,190300,325515065,8230,8230,8230,8230,0
|
|
20250404,190200,325515065,8230,8230,8230,8230,0
|
|
20250404,190100,325515065,8230,8230,8230,8230,0
|
|
20250404,190000,325515065,8230,8230,8230,8230,2240
|
|
20250404,185900,325515065,8230,8230,8230,8230,0
|
|
20250404,185800,325515065,8230,8230,8230,8230,0
|
|
20250404,185700,325515065,8230,8230,8230,8230,0
|
|
20250404,185600,325515065,8230,8230,8230,8230,0
|
|
20250404,185500,325515065,8230,8230,8230,8230,0
|
|
20250404,185400,325515065,8230,8230,8230,8230,0
|
|
20250404,185300,325515065,8230,8230,8230,8230,0
|
|
20250404,185200,325515065,8230,8230,8230,8230,0
|
|
20250404,185100,325515065,8230,8230,8230,8230,0
|
|
20250404,185000,325515065,8230,8230,8230,8230,0
|
|
20250404,184900,325515065,8230,8230,8230,8230,0
|
|
20250404,184800,325515065,8230,8230,8230,8230,0
|
|
20250404,184700,325515065,8230,8230,8230,8230,0
|
|
20250404,184600,325515065,8230,8230,8230,8230,0
|
|
20250404,184500,325515065,8230,8230,8230,8230,0
|
|
20250404,184400,325515065,8230,8230,8230,8230,0
|
|
20250404,184300,325515065,8230,8230,8230,8230,0
|
|
20250404,184200,325515065,8230,8230,8230,8230,0
|
|
20250404,184100,325515065,8230,8230,8230,8230,0
|
|
20250404,184000,325515065,8230,8230,8230,8230,0
|
|
20250404,183900,325515065,8230,8230,8230,8230,0
|
|
20250404,183800,325515065,8230,8230,8230,8230,0
|
|
20250404,183700,325515065,8230,8230,8230,8230,0
|
|
20250404,183600,325515065,8230,8230,8230,8230,0
|
|
20250404,183500,325515065,8230,8230,8230,8230,0
|
|
20250404,183400,325515065,8230,8230,8230,8230,0
|
|
20250404,183300,325515065,8230,8230,8230,8230,0
|
|
20250404,183200,325515065,8230,8230,8230,8230,0
|
|
20250404,183100,325515065,8230,8230,8230,8230,0
|
|
20250404,183000,325515065,8230,8230,8230,8230,2240
|
|
20250404,182900,325515065,8230,8230,8230,8230,0
|
|
20250404,182800,325515065,8230,8230,8230,8230,0
|
|
20250404,182700,325515065,8230,8230,8230,8230,0
|
|
20250404,182600,325515065,8230,8230,8230,8230,0
|
|
20250404,182500,325515065,8230,8230,8230,8230,0
|
|
20250404,182400,325515065,8230,8230,8230,8230,0
|
|
20250404,182300,325515065,8230,8230,8230,8230,0
|
|
20250404,182200,325515065,8230,8230,8230,8230,0
|
|
20250404,182100,325515065,8230,8230,8230,8230,0
|
|
20250404,182000,325515065,8230,8230,8230,8230,0
|
|
20250404,181900,325515065,8230,8230,8230,8230,0
|
|
20250404,181800,325515065,8230,8230,8230,8230,0
|
|
20250404,181700,325515065,8230,8230,8230,8230,0
|
|
20250404,181600,325515065,8230,8230,8230,8230,0
|
|
20250404,181500,325515065,8230,8230,8230,8230,0
|
|
20250404,181400,325515065,8230,8230,8230,8230,0
|
|
20250404,181300,325515065,8230,8230,8230,8230,0
|
|
20250404,181200,325515065,8230,8230,8230,8230,0
|
|
20250404,181100,325515065,8230,8230,8230,8230,0
|
|
20250404,181000,325515065,8230,8230,8230,8230,0
|
|
20250404,180900,325515065,8230,8230,8230,8230,0
|
|
20250404,180800,325515065,8230,8230,8230,8230,0
|
|
20250404,180700,325515065,8230,8230,8230,8230,0
|
|
20250404,180600,325515065,8230,8230,8230,8230,0
|
|
20250404,180500,325515065,8230,8230,8230,8230,0
|
|
20250404,180400,325515065,8230,8230,8230,8230,0
|
|
20250404,180300,325515065,8230,8230,8230,8230,0
|
|
20250404,180200,325515065,8230,8230,8230,8230,0
|
|
20250404,180100,325515065,8230,8230,8230,8230,0
|
|
20250404,180000,325515065,8230,8230,8230,8230,2240
|
|
20250404,175900,325515065,8230,8230,8230,8230,0
|
|
20250404,175800,325515065,8230,8230,8230,8230,0
|
|
20250404,175700,325515065,8230,8230,8230,8230,0
|
|
20250404,175600,325515065,8230,8230,8230,8230,0
|
|
20250404,175500,325515065,8230,8230,8230,8230,0
|
|
20250404,175400,325515065,8230,8230,8230,8230,0
|
|
20250404,175300,325515065,8230,8230,8230,8230,0
|
|
20250404,175200,325515065,8230,8230,8230,8230,0
|
|
20250404,175100,325515065,8230,8230,8230,8230,0
|
|
20250404,175000,325515065,8230,8230,8230,8230,0
|
|
20250404,174900,325515065,8230,8230,8230,8230,0
|
|
20250404,174800,325515065,8230,8230,8230,8230,0
|
|
20250404,174700,325515065,8230,8230,8230,8230,0
|
|
20250404,174600,325515065,8230,8230,8230,8230,0
|
|
20250404,174500,325515065,8230,8230,8230,8230,0
|
|
20250404,174400,325515065,8230,8230,8230,8230,0
|
|
20250404,174300,325515065,8230,8230,8230,8230,0
|
|
20250404,174200,325515065,8230,8230,8230,8230,0
|
|
20250404,174100,325515065,8230,8230,8230,8230,0
|
|
20250404,174000,325515065,8230,8230,8230,8230,0
|
|
20250404,173900,325515065,8230,8230,8230,8230,0
|
|
20250404,173800,325515065,8230,8230,8230,8230,0
|
|
20250404,173700,325515065,8230,8230,8230,8230,0
|
|
20250404,173600,325515065,8230,8230,8230,8230,0
|
|
20250404,173500,325515065,8230,8230,8230,8230,0
|
|
20250404,173400,325515065,8230,8230,8230,8230,0
|
|
20250404,173300,325515065,8230,8230,8230,8230,0
|
|
20250404,173200,325515065,8230,8230,8230,8230,0
|
|
20250404,173100,325515065,8230,8230,8230,8230,0
|
|
20250404,173000,325515065,8230,8230,8230,8230,2240
|
|
20250404,172900,325515065,8230,8230,8230,8230,0
|
|
20250404,172800,325515065,8230,8230,8230,8230,0
|
|
20250404,172700,325515065,8230,8230,8230,8230,0
|
|
20250404,172600,325515065,8230,8230,8230,8230,0
|
|
20250404,172500,325515065,8230,8230,8230,8230,0
|
|
20250404,172400,325515065,8230,8230,8230,8230,0
|
|
20250404,172300,325515065,8230,8230,8230,8230,0
|
|
20250404,172200,325515065,8230,8230,8230,8230,0
|
|
20250404,172100,325515065,8230,8230,8230,8230,0
|
|
20250404,172000,325515065,8230,8230,8230,8230,0
|
|
20250404,171900,325515065,8230,8230,8230,8230,0
|
|
20250404,171800,325515065,8230,8230,8230,8230,0
|
|
20250404,171700,325515065,8230,8230,8230,8230,0
|
|
20250404,171600,325515065,8230,8230,8230,8230,0
|
|
20250404,171500,325515065,8230,8230,8230,8230,0
|
|
20250404,171400,325515065,8230,8230,8230,8230,0
|
|
20250404,171300,325515065,8230,8230,8230,8230,0
|
|
20250404,171200,325515065,8230,8230,8230,8230,0
|
|
20250404,171100,325515065,8230,8230,8230,8230,0
|
|
20250404,171000,325515065,8230,8230,8230,8230,0
|
|
20250404,170900,325515065,8230,8230,8230,8230,0
|
|
20250404,170800,325515065,8230,8230,8230,8230,0
|
|
20250404,170700,325515065,8230,8230,8230,8230,0
|
|
20250404,170600,325515065,8230,8230,8230,8230,0
|
|
20250404,170500,325515065,8230,8230,8230,8230,0
|
|
20250404,170400,325515065,8230,8230,8230,8230,0
|
|
20250404,170300,325515065,8230,8230,8230,8230,0
|
|
20250404,170200,325515065,8230,8230,8230,8230,0
|
|
20250404,170100,325515065,8230,8230,8230,8230,0
|
|
20250404,170000,325515065,8230,8230,8230,8230,2240
|
|
20250404,165900,325515065,8230,8230,8230,8230,0
|
|
20250404,165800,325515065,8230,8230,8230,8230,0
|
|
20250404,165700,325515065,8230,8230,8230,8230,0
|
|
20250404,165600,325515065,8230,8230,8230,8230,0
|
|
20250404,165500,325515065,8230,8230,8230,8230,0
|
|
20250404,165400,325515065,8230,8230,8230,8230,0
|
|
20250404,165300,325515065,8230,8230,8230,8230,0
|
|
20250404,165200,325515065,8230,8230,8230,8230,0
|
|
20250404,165100,325515065,8230,8230,8230,8230,0
|
|
20250404,165000,325515065,8230,8230,8230,8230,0
|
|
20250404,164900,325515065,8230,8230,8230,8230,0
|
|
20250404,164800,325515065,8230,8230,8230,8230,0
|
|
20250404,164700,325515065,8230,8230,8230,8230,0
|
|
20250404,164600,325515065,8230,8230,8230,8230,0
|
|
20250404,164500,325515065,8230,8230,8230,8230,0
|
|
20250404,164400,325515065,8230,8230,8230,8230,0
|
|
20250404,164300,325515065,8230,8230,8230,8230,0
|
|
20250404,164200,325515065,8230,8230,8230,8230,0
|
|
20250404,164100,325515065,8230,8230,8230,8230,0
|
|
20250404,164000,325515065,8230,8230,8230,8230,0
|
|
20250404,163900,325515065,8230,8230,8230,8230,0
|
|
20250404,163800,325515065,8230,8230,8230,8230,0
|
|
20250404,163700,325515065,8230,8230,8230,8230,0
|
|
20250404,163600,325515065,8230,8230,8230,8230,0
|
|
20250404,163500,325515065,8230,8230,8230,8230,0
|
|
20250404,163400,325515065,8230,8230,8230,8230,0
|
|
20250404,163300,325515065,8230,8230,8230,8230,0
|
|
20250404,163200,325515065,8230,8230,8230,8230,0
|
|
20250404,163100,325515065,8230,8230,8230,8230,0
|
|
20250404,163000,325515065,8230,8230,8230,8230,2240
|
|
20250404,162900,325515065,8230,8230,8230,8230,0
|
|
20250404,162800,325515065,8230,8230,8230,8230,0
|
|
20250404,162700,325515065,8230,8230,8230,8230,0
|
|
20250404,162600,325515065,8230,8230,8230,8230,0
|
|
20250404,162500,325515065,8230,8230,8230,8230,0
|
|
20250404,162400,325515065,8230,8230,8230,8230,0
|
|
20250404,162300,325515065,8230,8230,8230,8230,0
|
|
20250404,162200,325515065,8230,8230,8230,8230,0
|
|
20250404,162100,325515065,8230,8230,8230,8230,0
|
|
20250404,162000,325515065,8230,8230,8230,8230,0
|
|
20250404,161900,325515065,8230,8230,8230,8230,0
|
|
20250404,161800,325515065,8230,8230,8230,8230,0
|
|
20250404,161700,325515065,8230,8230,8230,8230,0
|
|
20250404,161600,325515065,8230,8230,8230,8230,0
|
|
20250404,161500,325515065,8230,8230,8230,8230,0
|
|
20250404,161400,325515065,8230,8230,8230,8230,0
|
|
20250404,161300,325515065,8230,8230,8230,8230,0
|
|
20250404,161200,325515065,8230,8230,8230,8230,0
|
|
20250404,161100,325515065,8230,8230,8230,8230,0
|
|
20250404,161000,325515065,8230,8230,8230,8230,0
|
|
20250404,160900,325515065,8230,8230,8230,8230,0
|
|
20250404,160800,325515065,8230,8230,8230,8230,0
|
|
20250404,160700,325515065,8230,8230,8230,8230,0
|
|
20250404,160600,325515065,8230,8230,8230,8230,0
|
|
20250404,160500,325515065,8230,8230,8230,8230,0
|
|
20250404,160400,325515065,8230,8230,8230,8230,0
|
|
20250404,160300,325515065,8230,8230,8230,8230,0
|
|
20250404,160200,325515065,8230,8230,8230,8230,0
|
|
20250404,160100,325515065,8230,8230,8230,8230,0
|
|
20250404,160000,325515065,8230,8230,8230,8230,2240
|
|
20250404,155900,325515065,8230,8230,8230,8230,0
|
|
20250404,155800,325515065,8230,8230,8230,8230,0
|
|
20250404,155700,325515065,8230,8230,8230,8230,0
|
|
20250404,155600,325515065,8230,8230,8230,8230,0
|
|
20250404,155500,325515065,8230,8230,8230,8230,0
|
|
20250404,155400,325515065,8230,8230,8230,8230,0
|
|
20250404,155300,325515065,8230,8230,8230,8230,0
|
|
20250404,155200,325515065,8230,8230,8230,8230,0
|
|
20250404,155100,325515065,8230,8230,8230,8230,0
|
|
20250404,155000,325515065,8230,8230,8230,8230,0
|
|
20250404,154900,325515065,8230,8230,8230,8230,0
|
|
20250404,154800,325515065,8230,8230,8230,8230,0
|
|
20250404,154700,325515065,8230,8230,8230,8230,0
|
|
20250404,154600,325515065,8230,8230,8230,8230,0
|
|
20250404,154500,325515065,8230,8230,8230,8230,0
|
|
20250404,154400,325515065,8230,8230,8230,8230,0
|
|
20250404,154300,325515065,8230,8230,8230,8230,0
|
|
20250404,154200,325515065,8230,8230,8230,8230,0
|
|
20250404,154100,325515065,8230,8230,8230,8230,0
|
|
20250404,154000,325515065,8230,8230,8230,8230,0
|
|
20250404,153900,325515065,8230,8230,8230,8230,0
|
|
20250404,153800,325515065,8230,8230,8230,8230,0
|
|
20250404,153700,325515065,8230,8230,8230,8230,0
|
|
20250404,153600,325515065,8230,8230,8230,8230,0
|
|
20250404,153500,325515065,8230,8230,8230,8230,0
|
|
20250404,153400,325515065,8230,8230,8230,8230,0
|
|
20250404,153300,325515065,8230,8230,8230,8230,0
|
|
20250404,153200,325515065,8230,8230,8230,8230,0
|
|
20250404,153100,325515065,8230,8230,8230,8230,0
|
|
20250404,153000,325515065,8230,8230,8230,8230,4480
|
|
20250404,152900,307079865,8230,8230,8230,8230,0
|
|
20250404,152800,307079865,8230,8230,8230,8230,0
|
|
20250404,152700,307079865,8230,8230,8230,8230,0
|
|
20250404,152600,307079865,8230,8230,8230,8230,0
|
|
20250404,152500,307079865,8230,8230,8230,8230,0
|
|
20250404,152400,307079865,8230,8230,8230,8230,0
|
|
20250404,152300,307079865,8230,8230,8230,8230,0
|
|
20250404,152200,307079865,8230,8230,8230,8230,0
|
|
20250404,152100,307079865,8230,8230,8230,8230,0
|
|
20250404,152000,307079865,8230,8230,8230,8230,0
|
|
20250404,151900,307079865,8230,8220,8230,8190,260
|
|
20250404,151800,304943585,8220,8220,8220,8180,104
|
|
20250404,151700,304090265,8180,8180,8180,8180,13
|
|
20250404,151600,303983925,8170,8170,8170,8170,0
|
|
20250404,151500,303983925,8170,8180,8180,8170,110
|
|
20250404,151400,303084885,8190,8220,8220,8190,139
|
|
20250404,151300,301945495,8190,8190,8190,8190,0
|
|
20250404,151200,301945495,8190,8190,8190,8190,0
|
|
20250404,151100,301945495,8190,8220,8220,8190,144
|
|
20250404,151000,300765015,8220,8210,8220,8210,63
|
|
20250404,150900,300247555,8210,8210,8210,8210,214
|
|
20250404,150800,298490615,8210,8210,8210,8210,0
|
|
20250404,150700,298490615,8210,8210,8210,8210,12
|
|
20250404,150600,298392095,8180,8180,8180,8180,0
|
|
20250404,150500,298392095,8180,8180,8180,8180,88
|
|
20250404,150400,297672255,8180,8180,8180,8180,0
|
|
20250404,150300,297672255,8180,8180,8180,8180,53
|
|
20250404,150200,297238715,8180,8180,8180,8180,0
|
|
20250404,150100,297238715,8180,8180,8180,8180,0
|
|
20250404,150000,297238715,8180,8180,8180,8180,0
|
|
20250404,145900,297238715,8180,8190,8190,8180,224
|
|
20250404,145800,295405545,8210,8210,8210,8210,0
|
|
20250404,145700,295405545,8210,8210,8210,8210,9
|
|
20250404,145600,295331655,8190,8210,8210,8190,137
|
|
20250404,145500,294209205,8200,8200,8200,8200,2
|
|
20250404,145400,294192805,8180,8180,8180,8180,0
|
|
20250404,145300,294192805,8180,8180,8180,8180,0
|
|
20250404,145200,294192805,8180,8180,8180,8180,0
|
|
20250404,145100,294192805,8180,8180,8180,8180,0
|
|
20250404,145000,294192805,8180,8180,8180,8180,0
|
|
20250404,144900,294192805,8180,8190,8190,8180,289
|
|
20250404,144800,291826805,8200,8200,8200,8200,1
|
|
20250404,144700,291818605,8200,8200,8200,8200,0
|
|
20250404,144600,291818605,8200,8200,8200,8200,0
|
|
20250404,144500,291818605,8200,8200,8200,8200,19
|
|
20250404,144400,291662805,8160,8190,8200,8160,71
|
|
20250404,144300,291081175,8190,8190,8190,8190,0
|
|
20250404,144200,291081175,8190,8190,8190,8190,0
|
|
20250404,144100,291081175,8190,8135,8190,8135,1059
|
|
20250404,144000,282458070,8140,8140,8140,8140,0
|
|
20250404,143900,282458070,8140,8140,8140,8140,0
|
|
20250404,143800,282458070,8140,8140,8140,8140,0
|
|
20250404,143700,282458070,8140,8140,8140,8140,0
|
|
20250404,143600,282458070,8140,8140,8140,8140,0
|
|
20250404,143500,282458070,8140,8140,8140,8140,0
|
|
20250404,143400,282458070,8140,8140,8140,8140,0
|
|
20250404,143300,282458070,8140,8140,8140,8140,0
|
|
20250404,143200,282458070,8140,8140,8140,8140,46
|
|
20250404,143100,282083630,8140,8140,8140,8140,1
|
|
20250404,143000,282075490,8120,8120,8120,8120,3
|
|
20250404,142900,282051130,8120,8120,8120,8120,0
|
|
20250404,142800,282051130,8120,8120,8120,8120,0
|
|
20250404,142700,282051130,8120,8120,8120,8120,0
|
|
20250404,142600,282051130,8120,8120,8120,8120,0
|
|
20250404,142500,282051130,8120,8120,8120,8120,30
|
|
20250404,142400,281807530,8110,8120,8120,8110,195
|
|
20250404,142300,280225130,8120,8110,8120,8110,88
|
|
20250404,142200,279511440,8110,8110,8110,8110,0
|
|
20250404,142100,279511440,8110,8110,8110,8110,699
|
|
20250404,142000,273842550,8100,8090,8100,8090,1062
|
|
20250404,141900,265241600,8090,8090,8090,8090,0
|
|
20250404,141800,265241600,8090,8090,8090,8090,0
|
|
20250404,141700,265241600,8090,8090,8090,8090,0
|
|
20250404,141600,265241600,8090,8090,8090,8090,0
|
|
20250404,141500,265241600,8090,8090,8090,8090,0
|
|
20250404,141400,265241600,8090,8100,8100,8090,56
|
|
20250404,141300,264788330,8110,8110,8110,8110,1
|
|
20250404,141200,264780220,8100,8100,8100,8100,0
|
|
20250404,141100,264780220,8100,8100,8100,8100,0
|
|
20250404,141000,264780220,8100,8100,8100,8100,0
|
|
20250404,140900,264780220,8100,8100,8100,8100,153
|
|
20250404,140800,263540920,8100,8100,8100,8100,0
|
|
20250404,140700,263540920,8100,8100,8100,8100,0
|
|
20250404,140600,263540920,8100,8100,8100,8100,0
|
|
20250404,140500,263540920,8100,8100,8100,8100,0
|
|
20250404,140400,263540920,8100,8110,8110,8100,414
|
|
20250404,140300,260186530,8110,8110,8110,8110,3
|
|
20250404,140200,260162200,8120,8120,8120,8120,0
|
|
20250404,140100,260162200,8120,8120,8120,8120,0
|
|
20250404,140000,260162200,8120,8130,8130,8120,658
|
|
20250404,135900,254814090,8130,8130,8130,8130,0
|
|
20250404,135800,254814090,8130,8130,8130,8130,0
|
|
20250404,135700,254814090,8130,8130,8130,8130,0
|
|
20250404,135600,254814090,8130,8130,8130,8130,86
|
|
20250404,135500,254114910,8130,8130,8130,8130,0
|
|
20250404,135400,254114910,8130,8130,8130,8130,0
|
|
20250404,135300,254114910,8130,8130,8130,8130,0
|
|
20250404,135200,254114910,8130,8130,8130,8130,0
|
|
20250404,135100,254114910,8130,8130,8130,8130,0
|
|
20250404,135000,254114910,8130,8130,8130,8130,1
|
|
20250404,134900,254106780,8130,8130,8130,8130,37
|
|
20250404,134800,253805970,8130,8130,8130,8130,0
|
|
20250404,134700,253805970,8130,8130,8130,8130,0
|
|
20250404,134600,253805970,8130,8130,8130,8130,143
|
|
20250404,134500,252643380,8110,8110,8110,8110,0
|
|
20250404,134400,252643380,8110,8110,8110,8110,0
|
|
20250404,134300,252643380,8110,8110,8110,8110,0
|
|
20250404,134200,252643380,8110,8110,8110,8110,0
|
|
20250404,134100,252643380,8110,8110,8110,8110,0
|
|
20250404,134000,252643380,8110,8110,8110,8110,4
|
|
20250404,133900,252610940,8090,8090,8090,8090,0
|
|
20250404,133800,252610940,8090,8090,8090,8090,0
|
|
20250404,133700,252610940,8090,8090,8090,8090,0
|
|
20250404,133600,252610940,8090,8090,8090,8090,0
|
|
20250404,133500,252610940,8090,8090,8090,8090,0
|
|
20250404,133400,252610940,8090,8090,8090,8090,0
|
|
20250404,133300,252610940,8090,8090,8090,8090,0
|
|
20250404,133200,252610940,8090,8090,8090,8090,0
|
|
20250404,133100,252610940,8090,8090,8090,8090,0
|
|
20250404,133000,252610940,8090,8090,8090,8090,0
|
|
20250404,132900,252610940,8090,8090,8090,8090,0
|
|
20250404,132800,252610940,8090,8130,8130,8090,803
|
|
20250404,132700,246107600,8130,8130,8130,8130,0
|
|
20250404,132600,246107600,8130,8130,8130,8130,0
|
|
20250404,132500,246107600,8130,8130,8130,8130,0
|
|
20250404,132400,246107600,8130,8150,8150,8130,192
|
|
20250404,132300,244544120,8150,8150,8150,8150,0
|
|
20250404,132200,244544120,8150,8150,8150,8150,3
|
|
20250404,132100,244519670,8150,8150,8150,8150,0
|
|
20250404,132000,244519670,8150,8150,8150,8150,0
|
|
20250404,131900,244519670,8150,8150,8150,8150,4
|
|
20250404,131800,244487070,8150,8150,8150,8150,0
|
|
20250404,131700,244487070,8150,8150,8150,8150,55
|
|
20250404,131600,244038820,8160,8160,8160,8160,0
|
|
20250404,131500,244038820,8160,8160,8160,8160,0
|
|
20250404,131400,244038820,8160,8160,8160,8160,0
|
|
20250404,131300,244038820,8160,8160,8160,8160,0
|
|
20250404,131200,244038820,8160,8160,8160,8160,0
|
|
20250404,131100,244038820,8160,8160,8160,8160,1
|
|
20250404,131000,244030660,8150,8150,8150,8150,0
|
|
20250404,130900,244030660,8150,8150,8150,8150,0
|
|
20250404,130800,244030660,8150,8150,8150,8150,0
|
|
20250404,130700,244030660,8150,8170,8170,8150,40
|
|
20250404,130600,243704630,8160,8160,8160,8160,2
|
|
20250404,130500,243688310,8160,8160,8160,8160,133
|
|
20250404,130400,242603030,8180,8180,8180,8180,0
|
|
20250404,130300,242603030,8180,8180,8180,8180,0
|
|
20250404,130200,242603030,8180,8180,8180,8180,2
|
|
20250404,130100,242586670,8180,8180,8180,8180,25
|
|
20250404,130000,242382170,8180,8180,8180,8180,100
|
|
20250404,125900,241564170,8190,8190,8190,8190,0
|
|
20250404,125800,241564170,8190,8190,8190,8190,0
|
|
20250404,125700,241564170,8190,8190,8190,8190,0
|
|
20250404,125600,241564170,8190,8190,8190,8190,1
|
|
20250404,125500,241555980,8190,8190,8190,8190,0
|
|
20250404,125400,241555980,8190,8190,8190,8190,0
|
|
20250404,125300,241555980,8190,8190,8190,8190,5
|
|
20250404,125200,241515030,8190,8190,8190,8190,15
|
|
20250404,125100,241392180,8140,8140,8140,8140,1000
|
|
20250404,125000,233252180,8150,8150,8150,8150,1038
|
|
20250404,124900,224792480,8160,8160,8160,8160,0
|
|
20250404,124800,224792480,8160,8160,8160,8160,0
|
|
20250404,124700,224792480,8160,8160,8160,8160,72
|
|
20250404,124600,224204960,8210,8210,8210,8210,1
|
|
20250404,124500,224196750,8170,8170,8170,8170,0
|
|
20250404,124400,224196750,8170,8170,8170,8170,1000
|
|
20250404,124300,216026750,8160,8160,8160,8160,75
|
|
20250404,124200,215414750,8230,8230,8230,8230,0
|
|
20250404,124100,215414750,8230,8230,8230,8230,1
|
|
20250404,124000,215406520,8160,8180,8180,8160,24
|
|
20250404,123900,215210360,8250,8250,8250,8250,1
|
|
20250404,123800,215202110,8180,8190,8190,8180,201
|
|
20250404,123700,213556550,8270,8270,8270,8270,0
|
|
20250404,123600,213556550,8270,8270,8270,8270,0
|
|
20250404,123500,213556550,8270,8160,8270,8160,1000
|
|
20250404,123400,205312620,8160,8140,8160,8140,1005
|
|
20250404,123300,197118770,8130,8120,8130,8120,244
|
|
20250404,123200,195137480,8110,8110,8110,8110,0
|
|
20250404,123100,195137480,8110,8110,8110,8110,2
|
|
20250404,123000,195121260,8110,8110,8110,8110,84
|
|
20250404,122900,194440020,8100,8100,8100,8100,12
|
|
20250404,122800,194342820,8100,8100,8100,8100,0
|
|
20250404,122700,194342820,8100,8100,8100,8100,0
|
|
20250404,122600,194342820,8100,8100,8100,8100,0
|
|
20250404,122500,194342820,8100,8100,8100,8100,72
|
|
20250404,122400,193759620,8090,8090,8090,8090,0
|
|
20250404,122300,193759620,8090,8090,8090,8090,0
|
|
20250404,122200,193759620,8090,8090,8090,8090,0
|
|
20250404,122100,193759620,8090,8090,8090,8090,0
|
|
20250404,122000,193759620,8090,8090,8090,8090,0
|
|
20250404,121900,193759620,8090,8090,8090,8090,0
|
|
20250404,121800,193759620,8090,8090,8090,8090,0
|
|
20250404,121700,193759620,8090,8090,8090,8090,0
|
|
20250404,121600,193759620,8090,8090,8090,8090,0
|
|
20250404,121500,193759620,8090,8110,8110,8090,549
|
|
20250404,121400,189312130,8120,8120,8120,8120,28
|
|
20250404,121300,189084770,8120,8120,8120,8120,53
|
|
20250404,121200,188654410,8120,8120,8120,8120,51
|
|
20250404,121100,188240290,8120,8120,8120,8120,0
|
|
20250404,121000,188240290,8120,8120,8120,8120,137
|
|
20250404,120900,187127850,8120,8120,8120,8120,28
|
|
20250404,120800,186900490,8130,8130,8130,8130,174
|
|
20250404,120700,185485870,8140,8140,8140,8140,0
|
|
20250404,120600,185485870,8140,8140,8140,8140,4
|
|
20250404,120500,185453310,8140,8140,8140,8130,695
|
|
20250404,120400,179796270,8140,8140,8140,8140,137
|
|
20250404,120300,178681090,8150,8150,8150,8150,7
|
|
20250404,120200,178624040,8150,8150,8150,8150,392
|
|
20250404,120100,175429240,8160,8160,8160,8160,267
|
|
20250404,120000,173250520,8170,8190,8190,8170,1216
|
|
20250404,115900,163312600,8190,8190,8190,8190,0
|
|
20250404,115800,163312600,8190,8190,8190,8190,0
|
|
20250404,115700,163312600,8190,8190,8190,8190,0
|
|
20250404,115600,163312600,8190,8190,8190,8190,134
|
|
20250404,115500,162215140,8190,8190,8190,8190,17
|
|
20250404,115400,162075910,8180,8180,8180,8180,38
|
|
20250404,115300,161765070,8190,8190,8190,8190,0
|
|
20250404,115200,161765070,8190,8190,8190,8180,172
|
|
20250404,115100,160357900,8190,8190,8190,8190,15
|
|
20250404,115000,160235050,8180,8180,8180,8180,86
|
|
20250404,114900,159531570,8160,8160,8160,8160,0
|
|
20250404,114800,159531570,8160,8160,8160,8160,0
|
|
20250404,114700,159531570,8160,8160,8160,8160,0
|
|
20250404,114600,159531570,8160,8160,8160,8160,0
|
|
20250404,114500,159531570,8160,8160,8160,8160,126
|
|
20250404,114400,158503410,8160,8160,8160,8160,19
|
|
20250404,114300,158348370,8180,8180,8180,8180,0
|
|
20250404,114200,158348370,8180,8180,8180,8180,6
|
|
20250404,114100,158299290,8180,8180,8180,8180,0
|
|
20250404,114000,158299290,8180,8180,8180,8180,10
|
|
20250404,113900,158217490,8180,8180,8180,8180,28
|
|
20250404,113800,157988450,8190,8190,8190,8190,1
|
|
20250404,113700,157980260,8200,8200,8200,8200,0
|
|
20250404,113600,157980260,8200,8200,8200,8200,65
|
|
20250404,113500,157447260,8140,8140,8140,8140,0
|
|
20250404,113400,157447260,8140,8140,8140,8140,20
|
|
20250404,113300,157284460,8150,8150,8150,8150,0
|
|
20250404,113200,157284460,8150,8150,8150,8150,1085
|
|
20250404,113100,148441710,8160,8160,8160,8160,121
|
|
20250404,113000,147454350,8160,8160,8160,8160,13
|
|
20250404,112900,147348270,8170,8170,8170,8170,44
|
|
20250404,112800,146988790,8190,8190,8190,8190,0
|
|
20250404,112700,146988790,8190,8190,8190,8190,0
|
|
20250404,112600,146988790,8190,8190,8190,8190,100
|
|
20250404,112500,146169790,8180,8210,8210,8180,148
|
|
20250404,112400,144956300,8240,8240,8240,8240,0
|
|
20250404,112300,144956300,8240,8240,8240,8240,0
|
|
20250404,112200,144956300,8240,8230,8240,8230,619
|
|
20250404,112100,139860030,8220,8220,8220,8220,0
|
|
20250404,112000,139860030,8220,8220,8220,8220,0
|
|
20250404,111900,139860030,8220,8220,8220,8220,0
|
|
20250404,111800,139860030,8220,8230,8230,8220,12
|
|
20250404,111700,139761330,8240,8240,8240,8240,310
|
|
20250404,111600,137206930,8240,8240,8240,8240,0
|
|
20250404,111500,137206930,8240,8260,8260,8240,821
|
|
20250404,111400,130436140,8280,8270,8280,8270,644
|
|
20250404,111300,125107140,8210,8210,8210,8210,0
|
|
20250404,111200,125107140,8210,8210,8210,8210,0
|
|
20250404,111100,125107140,8210,8270,8270,8210,269
|
|
20250404,111000,122882570,8260,8220,8260,8220,1434
|
|
20250404,110900,111064430,8220,8210,8220,8210,614
|
|
20250404,110800,106021740,8210,8190,8210,8190,473
|
|
20250404,110700,102143650,8190,8190,8190,8190,136
|
|
20250404,110600,101029810,8190,8190,8190,8190,41
|
|
20250404,110500,100694020,8160,8160,8160,8160,0
|
|
20250404,110400,100694020,8160,8160,8160,8160,0
|
|
20250404,110300,100694020,8160,8180,8180,8160,237
|
|
20250404,110200,98758240,8180,8180,8180,8180,22
|
|
20250404,110100,98578280,8190,8190,8190,8190,14
|
|
20250404,110000,98463620,8190,8190,8190,8190,14
|
|
20250404,105900,98348960,8190,8190,8190,8190,140
|
|
20250404,105800,97202360,8190,8190,8190,8190,0
|
|
20250404,105700,97202360,8190,8190,8190,8190,17
|
|
20250404,105600,97063130,8180,8180,8180,8180,0
|
|
20250404,105500,97063130,8180,8180,8180,8180,18
|
|
20250404,105400,96915890,8190,8190,8190,8190,20
|
|
20250404,105300,96752090,8190,8190,8190,8190,0
|
|
20250404,105200,96752090,8190,8190,8190,8190,1
|
|
20250404,105100,96743900,8190,8190,8190,8190,23
|
|
20250404,105000,96555530,8190,8170,8190,8170,2
|
|
20250404,104900,96539170,8150,8160,8160,8150,999
|
|
20250404,104800,88396640,8160,8160,8160,8160,2
|
|
20250404,104700,88380320,8160,8160,8160,8160,0
|
|
20250404,104600,88380320,8160,8160,8160,8160,0
|
|
20250404,104500,88380320,8160,8160,8160,8160,0
|
|
20250404,104400,88380320,8160,8160,8160,8160,23
|
|
20250404,104300,88192640,8170,8170,8170,8170,0
|
|
20250404,104200,88192640,8170,8160,8170,8160,198
|
|
20250404,104100,86575560,8160,8160,8160,8160,0
|
|
20250404,104000,86575560,8160,8160,8160,8160,0
|
|
20250404,103900,86575560,8160,8160,8160,8160,5
|
|
20250404,103800,86534760,8120,8170,8170,8120,274
|
|
20250404,103700,84304460,8170,8170,8170,8170,21
|
|
20250404,103600,84132890,8200,8200,8200,8200,0
|
|
20250404,103500,84132890,8200,8170,8200,8170,74
|
|
20250404,103400,83526780,8170,8170,8170,8170,0
|
|
20250404,103300,83526780,8170,8170,8170,8170,0
|
|
20250404,103200,83526780,8170,8170,8170,8170,0
|
|
20250404,103100,83526780,8170,8170,8170,8170,157
|
|
20250404,103000,82244090,8170,8170,8170,8170,0
|
|
20250404,102900,82244090,8170,8170,8170,8170,0
|
|
20250404,102800,82244090,8170,8170,8170,8170,0
|
|
20250404,102700,82244090,8170,8170,8170,8170,70
|
|
20250404,102600,81672190,8200,8200,8200,8200,0
|
|
20250404,102500,81672190,8200,8200,8200,8200,5
|
|
20250404,102400,81631190,8190,8190,8190,8190,52
|
|
20250404,102300,81205310,8200,8200,8200,8200,0
|
|
20250404,102200,81205310,8200,8200,8200,8200,0
|
|
20250404,102100,81205310,8200,8200,8200,8200,2
|
|
20250404,102000,81188910,8200,8200,8200,8200,0
|
|
20250404,101900,81188910,8200,8200,8200,8200,0
|
|
20250404,101800,81188910,8200,8200,8200,8200,114
|
|
20250404,101700,80254110,8200,8200,8200,8200,21
|
|
20250404,101600,80081910,8180,8180,8180,8180,0
|
|
20250404,101500,80081910,8180,8180,8180,8180,0
|
|
20250404,101400,80081910,8180,8200,8200,8180,60
|
|
20250404,101300,79591090,8180,8180,8180,8180,60
|
|
20250404,101200,79100290,8180,8180,8180,8180,2
|
|
20250404,101100,79083930,8180,8180,8180,8180,1
|
|
20250404,101000,79075750,8180,8180,8180,8180,0
|
|
20250404,100900,79075750,8180,8180,8180,8180,12
|
|
20250404,100800,78977590,8180,8190,8190,8180,170
|
|
20250404,100700,77585300,8190,8190,8190,8190,20
|
|
20250404,100600,77421500,8190,8190,8190,8190,27
|
|
20250404,100500,77200370,8190,8190,8190,8190,0
|
|
20250404,100400,77200370,8190,8190,8190,8190,52
|
|
20250404,100300,76774490,8160,8160,8160,8160,0
|
|
20250404,100200,76774490,8160,8160,8160,8160,0
|
|
20250404,100100,76774490,8160,8200,8200,8160,20
|
|
20250404,100000,76611210,8200,8200,8200,8200,0
|
|
20250404,095900,76611210,8200,8200,8200,8200,0
|
|
20250404,095800,76611210,8200,8200,8200,8200,0
|
|
20250404,095700,76611210,8200,8200,8200,8200,0
|
|
20250404,095600,76611210,8200,8200,8200,8200,36
|
|
20250404,095500,76316010,8160,8160,8160,8160,0
|
|
20250404,095400,76316010,8160,8160,8160,8160,0
|
|
20250404,095300,76316010,8160,8160,8160,8160,0
|
|
20250404,095200,76316010,8160,8190,8200,8160,335
|
|
20250404,095100,73573220,8190,8190,8190,8190,46
|
|
20250404,095000,73196480,8190,8190,8190,8190,5
|
|
20250404,094900,73155530,8190,8190,8190,8190,0
|
|
20250404,094800,73155530,8190,8190,8190,8190,0
|
|
20250404,094700,73155530,8190,8190,8190,8190,0
|
|
20250404,094600,73155530,8190,8100,8190,8100,16
|
|
20250404,094500,73024580,8190,8190,8190,8190,2
|
|
20250404,094400,73008200,8110,8110,8110,8110,70
|
|
20250404,094300,72440500,8190,8190,8190,8190,0
|
|
20250404,094200,72440500,8190,8190,8190,8190,0
|
|
20250404,094100,72440500,8190,8190,8190,8190,13
|
|
20250404,094000,72334030,8200,8200,8200,8200,0
|
|
20250404,093900,72334030,8200,8200,8200,8200,0
|
|
20250404,093800,72334030,8200,8200,8200,8200,0
|
|
20250404,093700,72334030,8200,8160,8200,8090,569
|
|
20250404,093600,67696990,8160,8150,8160,8150,279
|
|
20250404,093500,65422410,8140,8140,8140,8140,219
|
|
20250404,093400,63639750,8140,8140,8140,8140,0
|
|
20250404,093300,63639750,8140,8120,8140,8120,768
|
|
20250404,093200,57400230,8120,8120,8120,8120,0
|
|
20250404,093100,57400230,8120,8120,8120,8120,0
|
|
20250404,093000,57400230,8120,8090,8120,8090,629
|
|
20250404,092900,52305220,8040,8080,8080,8040,550
|
|
20250404,092800,47878430,8080,8070,8080,8070,313
|
|
20250404,092700,45352440,8070,8070,8070,8070,175
|
|
20250404,092600,43940190,8050,8060,8060,8050,73
|
|
20250404,092500,43352530,8060,8070,8070,8060,559
|
|
20250404,092400,38844860,8060,8060,8060,8060,258
|
|
20250404,092300,36765380,8060,8070,8070,8060,567
|
|
20250404,092200,32191100,8070,8090,8090,8070,874
|
|
20250404,092100,25129050,8100,8100,8100,8100,0
|
|
20250404,092000,25129050,8100,8100,8100,8100,89
|
|
20250404,091900,24408150,8180,8180,8180,8180,0
|
|
20250404,091800,24408150,8180,8180,8180,8180,0
|
|
20250404,091700,24408150,8180,8180,8180,8180,0
|
|
20250404,091600,24408150,8180,8090,8180,8090,37
|
|
20250404,091500,24106310,8100,8100,8100,8100,100
|
|
20250404,091400,23296310,8100,8100,8100,8100,20
|
|
20250404,091300,23134310,8100,8100,8100,8100,0
|
|
20250404,091200,23134310,8100,8100,8100,8100,0
|
|
20250404,091100,23134310,8100,8100,8100,8100,24
|
|
20250404,091000,22939910,8100,8100,8100,8100,0
|
|
20250404,090900,22939910,8100,8100,8100,8100,20
|
|
20250404,090800,22777910,8100,8100,8100,8100,26
|
|
20250404,090700,22567310,8060,8060,8060,8060,0
|
|
20250404,090600,22567310,8060,8060,8060,8060,10
|
|
20250404,090500,22486710,8100,8100,8100,8100,11
|
|
20250404,090400,22397610,8060,8060,8060,8060,0
|
|
20250404,090300,22397610,8060,8060,8060,8060,0
|
|
20250404,090200,22397610,8060,8100,8100,8060,667
|
|
20250404,090100,17013870,8100,8100,8100,8100,7
|
|
20250404,090000,16957170,8010,8010,8010,8010,2117
|