701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,203800,390344250,13900,13900,13900,13900,1970
|
|
20250402,203700,390344250,13900,13900,13900,13900,0
|
|
20250402,203600,390344250,13900,13900,13900,13900,0
|
|
20250402,203500,390344250,13900,13900,13900,13900,0
|
|
20250402,203400,390344250,13900,13900,13900,13900,0
|
|
20250402,203300,390344250,13900,13900,13900,13900,0
|
|
20250402,203200,390344250,13900,13900,13900,13900,0
|
|
20250402,203100,390344250,13900,13900,13900,13900,0
|
|
20250402,203000,390344250,13900,13900,13900,13900,0
|
|
20250402,202900,390344250,13900,13900,13900,13900,0
|
|
20250402,202800,390344250,13900,13900,13900,13900,0
|
|
20250402,202700,390344250,13900,13900,13900,13900,0
|
|
20250402,202600,390344250,13900,13900,13900,13900,0
|
|
20250402,202500,390344250,13900,13900,13900,13900,0
|
|
20250402,202400,390344250,13900,13900,13900,13900,0
|
|
20250402,202300,390344250,13900,13900,13900,13900,0
|
|
20250402,202200,390344250,13900,13900,13900,13900,0
|
|
20250402,202100,390344250,13900,13900,13900,13900,0
|
|
20250402,202000,390344250,13900,13900,13900,13900,0
|
|
20250402,201900,390344250,13900,13900,13900,13900,0
|
|
20250402,201800,390344250,13900,13900,13900,13900,0
|
|
20250402,201700,390344250,13900,13900,13900,13900,0
|
|
20250402,201600,390344250,13900,13900,13900,13900,0
|
|
20250402,201500,390344250,13900,13900,13900,13900,0
|
|
20250402,201400,390344250,13900,13900,13900,13900,0
|
|
20250402,201300,390344250,13900,13900,13900,13900,0
|
|
20250402,201200,390344250,13900,13900,13900,13900,0
|
|
20250402,201100,390344250,13900,13900,13900,13900,0
|
|
20250402,201000,390344250,13900,13900,13900,13900,0
|
|
20250402,200900,390344250,13900,13900,13900,13900,0
|
|
20250402,200800,390344250,13900,13900,13900,13900,1970
|
|
20250402,200700,390344250,13900,13900,13900,13900,0
|
|
20250402,200600,390344250,13900,13900,13900,13900,0
|
|
20250402,200500,390344250,13900,13900,13900,13900,0
|
|
20250402,200400,390344250,13900,13900,13900,13900,0
|
|
20250402,200300,390344250,13900,13900,13900,13900,0
|
|
20250402,200200,390344250,13900,13900,13900,13900,0
|
|
20250402,200100,390344250,13900,13900,13900,13900,0
|
|
20250402,200000,390344250,13900,13900,13900,13900,0
|
|
20250402,195900,390344250,13900,13900,13900,13900,0
|
|
20250402,195800,390344250,13900,13900,13900,13900,0
|
|
20250402,195700,390344250,13900,13900,13900,13900,0
|
|
20250402,195600,390344250,13900,13900,13900,13900,0
|
|
20250402,195500,390344250,13900,13900,13900,13900,0
|
|
20250402,195400,390344250,13900,13900,13900,13900,0
|
|
20250402,195300,390344250,13900,13900,13900,13900,0
|
|
20250402,195200,390344250,13900,13900,13900,13900,0
|
|
20250402,195100,390344250,13900,13900,13900,13900,0
|
|
20250402,195000,390344250,13900,13900,13900,13900,0
|
|
20250402,194900,390344250,13900,13900,13900,13900,0
|
|
20250402,194800,390344250,13900,13900,13900,13900,0
|
|
20250402,194700,390344250,13900,13900,13900,13900,0
|
|
20250402,194600,390344250,13900,13900,13900,13900,0
|
|
20250402,194500,390344250,13900,13900,13900,13900,0
|
|
20250402,194400,390344250,13900,13900,13900,13900,0
|
|
20250402,194300,390344250,13900,13900,13900,13900,0
|
|
20250402,194200,390344250,13900,13900,13900,13900,0
|
|
20250402,194100,390344250,13900,13900,13900,13900,0
|
|
20250402,194000,390344250,13900,13900,13900,13900,0
|
|
20250402,193900,390344250,13900,13900,13900,13900,0
|
|
20250402,193800,390344250,13900,13900,13900,13900,1970
|
|
20250402,193700,390344250,13900,13900,13900,13900,0
|
|
20250402,193600,390344250,13900,13900,13900,13900,0
|
|
20250402,193500,390344250,13900,13900,13900,13900,0
|
|
20250402,193400,390344250,13900,13900,13900,13900,0
|
|
20250402,193300,390344250,13900,13900,13900,13900,0
|
|
20250402,193200,390344250,13900,13900,13900,13900,0
|
|
20250402,193100,390344250,13900,13900,13900,13900,0
|
|
20250402,193000,390344250,13900,13900,13900,13900,0
|
|
20250402,192900,390344250,13900,13900,13900,13900,0
|
|
20250402,192800,390344250,13900,13900,13900,13900,0
|
|
20250402,192700,390344250,13900,13900,13900,13900,0
|
|
20250402,192600,390344250,13900,13900,13900,13900,0
|
|
20250402,192500,390344250,13900,13900,13900,13900,0
|
|
20250402,192400,390344250,13900,13900,13900,13900,0
|
|
20250402,192300,390344250,13900,13900,13900,13900,0
|
|
20250402,192200,390344250,13900,13900,13900,13900,0
|
|
20250402,192100,390344250,13900,13900,13900,13900,0
|
|
20250402,192000,390344250,13900,13900,13900,13900,0
|
|
20250402,191900,390344250,13900,13900,13900,13900,0
|
|
20250402,191800,390344250,13900,13900,13900,13900,0
|
|
20250402,191700,390344250,13900,13900,13900,13900,0
|
|
20250402,191600,390344250,13900,13900,13900,13900,0
|
|
20250402,191500,390344250,13900,13900,13900,13900,0
|
|
20250402,191400,390344250,13900,13900,13900,13900,0
|
|
20250402,191300,390344250,13900,13900,13900,13900,0
|
|
20250402,191200,390344250,13900,13900,13900,13900,0
|
|
20250402,191100,390344250,13900,13900,13900,13900,0
|
|
20250402,191000,390344250,13900,13900,13900,13900,0
|
|
20250402,190900,390344250,13900,13900,13900,13900,0
|
|
20250402,190800,390344250,13900,13900,13900,13900,1970
|
|
20250402,190700,390344250,13900,13900,13900,13900,0
|
|
20250402,190600,390344250,13900,13900,13900,13900,0
|
|
20250402,190500,390344250,13900,13900,13900,13900,0
|
|
20250402,190400,390344250,13900,13900,13900,13900,0
|
|
20250402,190300,390344250,13900,13900,13900,13900,0
|
|
20250402,190200,390344250,13900,13900,13900,13900,0
|
|
20250402,190100,390344250,13900,13900,13900,13900,0
|
|
20250402,190000,390344250,13900,13900,13900,13900,0
|
|
20250402,185900,390344250,13900,13900,13900,13900,0
|
|
20250402,185800,390344250,13900,13900,13900,13900,0
|
|
20250402,185700,390344250,13900,13900,13900,13900,0
|
|
20250402,185600,390344250,13900,13900,13900,13900,0
|
|
20250402,185500,390344250,13900,13900,13900,13900,0
|
|
20250402,185400,390344250,13900,13900,13900,13900,0
|
|
20250402,185300,390344250,13900,13900,13900,13900,0
|
|
20250402,185200,390344250,13900,13900,13900,13900,0
|
|
20250402,185100,390344250,13900,13900,13900,13900,0
|
|
20250402,185000,390344250,13900,13900,13900,13900,0
|
|
20250402,184900,390344250,13900,13900,13900,13900,0
|
|
20250402,184800,390344250,13900,13900,13900,13900,0
|
|
20250402,184700,390344250,13900,13900,13900,13900,0
|
|
20250402,184600,390344250,13900,13900,13900,13900,0
|
|
20250402,184500,390344250,13900,13900,13900,13900,0
|
|
20250402,184400,390344250,13900,13900,13900,13900,0
|
|
20250402,184300,390344250,13900,13900,13900,13900,0
|
|
20250402,184200,390344250,13900,13900,13900,13900,0
|
|
20250402,184100,390344250,13900,13900,13900,13900,0
|
|
20250402,184000,390344250,13900,13900,13900,13900,0
|
|
20250402,183900,390344250,13900,13900,13900,13900,0
|
|
20250402,183800,390344250,13900,13900,13900,13900,1970
|
|
20250402,183700,390344250,13900,13900,13900,13900,0
|
|
20250402,183600,390344250,13900,13900,13900,13900,0
|
|
20250402,183500,390344250,13900,13900,13900,13900,0
|
|
20250402,183400,390344250,13900,13900,13900,13900,0
|
|
20250402,183300,390344250,13900,13900,13900,13900,0
|
|
20250402,183200,390344250,13900,13900,13900,13900,0
|
|
20250402,183100,390344250,13900,13900,13900,13900,0
|
|
20250402,183000,390344250,13900,13900,13900,13900,0
|
|
20250402,182900,390344250,13900,13900,13900,13900,0
|
|
20250402,182800,390344250,13900,13900,13900,13900,0
|
|
20250402,182700,390344250,13900,13900,13900,13900,0
|
|
20250402,182600,390344250,13900,13900,13900,13900,0
|
|
20250402,182500,390344250,13900,13900,13900,13900,0
|
|
20250402,182400,390344250,13900,13900,13900,13900,0
|
|
20250402,182300,390344250,13900,13900,13900,13900,0
|
|
20250402,182200,390344250,13900,13900,13900,13900,0
|
|
20250402,182100,390344250,13900,13900,13900,13900,0
|
|
20250402,182000,390344250,13900,13900,13900,13900,0
|
|
20250402,181900,390344250,13900,13900,13900,13900,0
|
|
20250402,181800,390344250,13900,13900,13900,13900,0
|
|
20250402,181700,390344250,13900,13900,13900,13900,0
|
|
20250402,181600,390344250,13900,13900,13900,13900,0
|
|
20250402,181500,390344250,13900,13900,13900,13900,0
|
|
20250402,181400,390344250,13900,13900,13900,13900,0
|
|
20250402,181300,390344250,13900,13900,13900,13900,0
|
|
20250402,181200,390344250,13900,13900,13900,13900,0
|
|
20250402,181100,390344250,13900,13900,13900,13900,0
|
|
20250402,181000,390344250,13900,13900,13900,13900,0
|
|
20250402,180900,390344250,13900,13900,13900,13900,0
|
|
20250402,180800,390344250,13900,13900,13900,13900,1970
|
|
20250402,180700,390344250,13900,13900,13900,13900,0
|
|
20250402,180600,390344250,13900,13900,13900,13900,0
|
|
20250402,180500,390344250,13900,13900,13900,13900,0
|
|
20250402,180400,390344250,13900,13900,13900,13900,0
|
|
20250402,180300,390344250,13900,13900,13900,13900,0
|
|
20250402,180200,390344250,13900,13900,13900,13900,0
|
|
20250402,180100,390344250,13900,13900,13900,13900,0
|
|
20250402,180000,390344250,13900,13900,13900,13900,0
|
|
20250402,175900,390344250,13900,13900,13900,13900,0
|
|
20250402,175800,390344250,13900,13900,13900,13900,0
|
|
20250402,175700,390344250,13900,13900,13900,13900,0
|
|
20250402,175600,390344250,13900,13900,13900,13900,0
|
|
20250402,175500,390344250,13900,13900,13900,13900,0
|
|
20250402,175400,390344250,13900,13900,13900,13900,0
|
|
20250402,175300,390344250,13900,13900,13900,13900,0
|
|
20250402,175200,390344250,13900,13900,13900,13900,0
|
|
20250402,175100,390344250,13900,13900,13900,13900,0
|
|
20250402,175000,390344250,13900,13900,13900,13900,0
|
|
20250402,174900,390344250,13900,13900,13900,13900,0
|
|
20250402,174800,390344250,13900,13900,13900,13900,0
|
|
20250402,174700,390344250,13900,13900,13900,13900,0
|
|
20250402,174600,390344250,13900,13900,13900,13900,0
|
|
20250402,174500,390344250,13900,13900,13900,13900,0
|
|
20250402,174400,390344250,13900,13900,13900,13900,0
|
|
20250402,174300,390344250,13900,13900,13900,13900,0
|
|
20250402,174200,390344250,13900,13900,13900,13900,0
|
|
20250402,174100,390344250,13900,13900,13900,13900,0
|
|
20250402,174000,390344250,13900,13900,13900,13900,0
|
|
20250402,173900,390344250,13900,13900,13900,13900,0
|
|
20250402,173800,390344250,13900,13900,13900,13900,1970
|
|
20250402,173700,390344250,13900,13900,13900,13900,0
|
|
20250402,173600,390344250,13900,13900,13900,13900,0
|
|
20250402,173500,390344250,13900,13900,13900,13900,0
|
|
20250402,173400,390344250,13900,13900,13900,13900,0
|
|
20250402,173300,390344250,13900,13900,13900,13900,0
|
|
20250402,173200,390344250,13900,13900,13900,13900,0
|
|
20250402,173100,390344250,13900,13900,13900,13900,0
|
|
20250402,173000,390344250,13900,13900,13900,13900,0
|
|
20250402,172900,390344250,13900,13900,13900,13900,0
|
|
20250402,172800,390344250,13900,13900,13900,13900,0
|
|
20250402,172700,390344250,13900,13900,13900,13900,0
|
|
20250402,172600,390344250,13900,13900,13900,13900,0
|
|
20250402,172500,390344250,13900,13900,13900,13900,0
|
|
20250402,172400,390344250,13900,13900,13900,13900,0
|
|
20250402,172300,390344250,13900,13900,13900,13900,0
|
|
20250402,172200,390344250,13900,13900,13900,13900,0
|
|
20250402,172100,390344250,13900,13900,13900,13900,0
|
|
20250402,172000,390344250,13900,13900,13900,13900,0
|
|
20250402,171900,390344250,13900,13900,13900,13900,0
|
|
20250402,171800,390344250,13900,13900,13900,13900,0
|
|
20250402,171700,390344250,13900,13900,13900,13900,0
|
|
20250402,171600,390344250,13900,13900,13900,13900,0
|
|
20250402,171500,390344250,13900,13900,13900,13900,0
|
|
20250402,171400,390344250,13900,13900,13900,13900,0
|
|
20250402,171300,390344250,13900,13900,13900,13900,0
|
|
20250402,171200,390344250,13900,13900,13900,13900,0
|
|
20250402,171100,390344250,13900,13900,13900,13900,0
|
|
20250402,171000,390344250,13900,13900,13900,13900,0
|
|
20250402,170900,390344250,13900,13900,13900,13900,0
|
|
20250402,170800,390344250,13900,13900,13900,13900,1970
|
|
20250402,170700,390344250,13900,13900,13900,13900,0
|
|
20250402,170600,390344250,13900,13900,13900,13900,0
|
|
20250402,170500,390344250,13900,13900,13900,13900,0
|
|
20250402,170400,390344250,13900,13900,13900,13900,0
|
|
20250402,170300,390344250,13900,13900,13900,13900,0
|
|
20250402,170200,390344250,13900,13900,13900,13900,0
|
|
20250402,170100,390344250,13900,13900,13900,13900,0
|
|
20250402,170000,390344250,13900,13900,13900,13900,0
|
|
20250402,165900,390344250,13900,13900,13900,13900,0
|
|
20250402,165800,390344250,13900,13900,13900,13900,0
|
|
20250402,165700,390344250,13900,13900,13900,13900,0
|
|
20250402,165600,390344250,13900,13900,13900,13900,0
|
|
20250402,165500,390344250,13900,13900,13900,13900,0
|
|
20250402,165400,390344250,13900,13900,13900,13900,0
|
|
20250402,165300,390344250,13900,13900,13900,13900,0
|
|
20250402,165200,390344250,13900,13900,13900,13900,0
|
|
20250402,165100,390344250,13900,13900,13900,13900,0
|
|
20250402,165000,390344250,13900,13900,13900,13900,0
|
|
20250402,164900,390344250,13900,13900,13900,13900,0
|
|
20250402,164800,390344250,13900,13900,13900,13900,0
|
|
20250402,164700,390344250,13900,13900,13900,13900,0
|
|
20250402,164600,390344250,13900,13900,13900,13900,0
|
|
20250402,164500,390344250,13900,13900,13900,13900,0
|
|
20250402,164400,390344250,13900,13900,13900,13900,0
|
|
20250402,164300,390344250,13900,13900,13900,13900,0
|
|
20250402,164200,390344250,13900,13900,13900,13900,0
|
|
20250402,164100,390344250,13900,13900,13900,13900,0
|
|
20250402,164000,390344250,13900,13900,13900,13900,0
|
|
20250402,163900,390344250,13900,13900,13900,13900,0
|
|
20250402,163800,390344250,13900,13900,13900,13900,1970
|
|
20250402,163700,390344250,13900,13900,13900,13900,0
|
|
20250402,163600,390344250,13900,13900,13900,13900,0
|
|
20250402,163500,390344250,13900,13900,13900,13900,0
|
|
20250402,163400,390344250,13900,13900,13900,13900,0
|
|
20250402,163300,390344250,13900,13900,13900,13900,0
|
|
20250402,163200,390344250,13900,13900,13900,13900,0
|
|
20250402,163100,390344250,13900,13900,13900,13900,0
|
|
20250402,163000,390344250,13900,13900,13900,13900,0
|
|
20250402,162900,390344250,13900,13900,13900,13900,0
|
|
20250402,162800,390344250,13900,13900,13900,13900,0
|
|
20250402,162700,390344250,13900,13900,13900,13900,0
|
|
20250402,162600,390344250,13900,13900,13900,13900,0
|
|
20250402,162500,390344250,13900,13900,13900,13900,0
|
|
20250402,162400,390344250,13900,13900,13900,13900,0
|
|
20250402,162300,390344250,13900,13900,13900,13900,0
|
|
20250402,162200,390344250,13900,13900,13900,13900,0
|
|
20250402,162100,390344250,13900,13900,13900,13900,0
|
|
20250402,162000,390344250,13900,13900,13900,13900,0
|
|
20250402,161900,390344250,13900,13900,13900,13900,0
|
|
20250402,161800,390344250,13900,13900,13900,13900,0
|
|
20250402,161700,390344250,13900,13900,13900,13900,0
|
|
20250402,161600,390344250,13900,13900,13900,13900,0
|
|
20250402,161500,390344250,13900,13900,13900,13900,0
|
|
20250402,161400,390344250,13900,13900,13900,13900,0
|
|
20250402,161300,390344250,13900,13900,13900,13900,0
|
|
20250402,161200,390344250,13900,13900,13900,13900,0
|
|
20250402,161100,390344250,13900,13900,13900,13900,0
|
|
20250402,161000,390344250,13900,13900,13900,13900,0
|
|
20250402,160900,390344250,13900,13900,13900,13900,0
|
|
20250402,160800,390344250,13900,13900,13900,13900,1970
|
|
20250402,160700,390344250,13900,13900,13900,13900,0
|
|
20250402,160600,390344250,13900,13900,13900,13900,0
|
|
20250402,160500,390344250,13900,13900,13900,13900,0
|
|
20250402,160400,390344250,13900,13900,13900,13900,0
|
|
20250402,160300,390344250,13900,13900,13900,13900,0
|
|
20250402,160200,390344250,13900,13900,13900,13900,0
|
|
20250402,160100,390344250,13900,13900,13900,13900,0
|
|
20250402,160000,390344250,13900,13900,13900,13900,0
|
|
20250402,155900,390344250,13900,13900,13900,13900,0
|
|
20250402,155800,390344250,13900,13900,13900,13900,0
|
|
20250402,155700,390344250,13900,13900,13900,13900,0
|
|
20250402,155600,390344250,13900,13900,13900,13900,0
|
|
20250402,155500,390344250,13900,13900,13900,13900,0
|
|
20250402,155400,390344250,13900,13900,13900,13900,0
|
|
20250402,155300,390344250,13900,13900,13900,13900,0
|
|
20250402,155200,390344250,13900,13900,13900,13900,0
|
|
20250402,155100,390344250,13900,13900,13900,13900,0
|
|
20250402,155000,390344250,13900,13900,13900,13900,0
|
|
20250402,154900,390344250,13900,13900,13900,13900,0
|
|
20250402,154800,390344250,13900,13900,13900,13900,0
|
|
20250402,154700,390344250,13900,13900,13900,13900,0
|
|
20250402,154600,390344250,13900,13900,13900,13900,0
|
|
20250402,154500,390344250,13900,13900,13900,13900,0
|
|
20250402,154400,390344250,13900,13900,13900,13900,0
|
|
20250402,154300,390344250,13900,13900,13900,13900,0
|
|
20250402,154200,390344250,13900,13900,13900,13900,0
|
|
20250402,154100,390344250,13900,13900,13900,13900,0
|
|
20250402,154000,390344250,13900,13900,13900,13900,0
|
|
20250402,153900,390344250,13900,13900,13900,13900,0
|
|
20250402,153800,390344250,13900,13900,13900,13900,1970
|
|
20250402,153700,390344250,13900,13900,13900,13900,0
|
|
20250402,153600,390344250,13900,13900,13900,13900,0
|
|
20250402,153500,390344250,13900,13900,13900,13900,0
|
|
20250402,153400,390344250,13900,13900,13900,13900,0
|
|
20250402,153300,390344250,13900,13900,13900,13900,0
|
|
20250402,153200,390344250,13900,13900,13900,13900,0
|
|
20250402,153100,390344250,13900,13900,13900,13900,0
|
|
20250402,153000,390344250,13900,13900,13900,13900,1970
|
|
20250402,152900,362961250,13960,13960,13960,13960,0
|
|
20250402,152800,362961250,13960,13960,13960,13960,0
|
|
20250402,152700,362961250,13960,13960,13960,13960,0
|
|
20250402,152600,362961250,13960,13960,13960,13960,0
|
|
20250402,152500,362961250,13960,13960,13960,13960,0
|
|
20250402,152400,362961250,13960,13960,13960,13960,0
|
|
20250402,152300,362961250,13960,13960,13960,13960,0
|
|
20250402,152200,362961250,13960,13960,13960,13960,0
|
|
20250402,152100,362961250,13960,13960,13960,13960,0
|
|
20250402,152000,362961250,13960,13960,13960,13960,0
|
|
20250402,151900,362961250,13960,13960,13960,13960,0
|
|
20250402,151800,362961250,13960,13970,13970,13960,503
|
|
20250402,151700,355939340,13960,13970,13970,13960,141
|
|
20250402,151600,353970970,13960,13960,13970,13960,165
|
|
20250402,151500,351667360,13970,13970,13970,13970,20
|
|
20250402,151400,351387960,13970,13970,13970,13970,68
|
|
20250402,151300,350438000,13990,13990,13990,13990,1
|
|
20250402,151200,350424010,13960,13960,13960,13960,0
|
|
20250402,151100,350424010,13960,13960,13960,13960,0
|
|
20250402,151000,350424010,13960,13960,13960,13960,2
|
|
20250402,150900,350396090,13990,13990,13990,13990,12
|
|
20250402,150800,350228210,13960,13960,13960,13960,200
|
|
20250402,150700,347436210,13960,13960,13960,13960,201
|
|
20250402,150600,344630250,13960,13960,13960,13960,0
|
|
20250402,150500,344630250,13960,13960,13960,13960,0
|
|
20250402,150400,344630250,13960,13980,13990,13960,66
|
|
20250402,150300,343707150,13980,13980,13980,13980,0
|
|
20250402,150200,343707150,13980,13980,13980,13980,5
|
|
20250402,150100,343637250,13990,13990,13990,13990,6
|
|
20250402,150000,343553310,13990,13990,13990,13990,1
|
|
20250402,145900,343539320,13970,13970,13970,13970,0
|
|
20250402,145800,343539320,13970,13990,13990,13970,64
|
|
20250402,145700,342645040,13990,13990,13990,13990,0
|
|
20250402,145600,342645040,13990,13990,13990,13990,0
|
|
20250402,145500,342645040,13990,13990,13990,13990,0
|
|
20250402,145400,342645040,13990,13990,13990,13990,188
|
|
20250402,145300,340014920,14010,13990,14010,13990,14
|
|
20250402,145200,339819020,13990,13990,13990,13990,22
|
|
20250402,145100,339511240,13990,13990,13990,13990,5
|
|
20250402,145000,339441290,13990,13990,13990,13990,4
|
|
20250402,144900,339385330,13970,13970,13970,13970,1
|
|
20250402,144800,339371360,13980,13980,13980,13980,118
|
|
20250402,144700,337721720,14010,14010,14010,14010,30
|
|
20250402,144600,337301420,14010,14000,14010,14000,33
|
|
20250402,144500,336839390,14010,14010,14010,14010,0
|
|
20250402,144400,336839390,14010,14010,14010,14010,14
|
|
20250402,144300,336643250,14010,14010,14010,14010,0
|
|
20250402,144200,336643250,14010,14000,14010,13900,1563
|
|
20250402,144100,314807830,14020,14020,14020,14020,65
|
|
20250402,144000,313896530,14020,14020,14020,14020,1
|
|
20250402,143900,313882510,14010,14010,14010,14010,92
|
|
20250402,143800,312593590,14010,14010,14010,14010,2
|
|
20250402,143700,312565570,14000,14000,14000,14000,0
|
|
20250402,143600,312565570,14000,14000,14000,14000,419
|
|
20250402,143500,306699570,14000,14000,14000,14000,0
|
|
20250402,143400,306699570,14000,14000,14000,14000,50
|
|
20250402,143300,305999570,14000,14000,14000,14000,0
|
|
20250402,143200,305999570,14000,14000,14000,14000,7
|
|
20250402,143100,305901570,14000,14000,14000,14000,336
|
|
20250402,143000,301197570,14000,14010,14010,14000,27
|
|
20250402,142900,300819550,14010,14010,14010,14010,100
|
|
20250402,142800,299418550,14020,14020,14020,14020,0
|
|
20250402,142700,299418550,14020,14020,14020,14020,0
|
|
20250402,142600,299418550,14020,14010,14020,14010,2
|
|
20250402,142500,299390520,14020,14020,14020,14020,0
|
|
20250402,142400,299390520,14020,14020,14020,14020,0
|
|
20250402,142300,299390520,14020,14000,14020,14000,68
|
|
20250402,142200,298438200,14020,14020,14020,14020,39
|
|
20250402,142100,297891420,14010,14010,14010,14010,0
|
|
20250402,142000,297891420,14010,14010,14010,14010,0
|
|
20250402,141900,297891420,14010,14020,14020,14010,97
|
|
20250402,141800,296532350,14020,14020,14020,14020,0
|
|
20250402,141700,296532350,14020,14020,14020,14020,11
|
|
20250402,141600,296378130,14020,14010,14020,14010,26
|
|
20250402,141500,296013770,14010,14010,14010,14010,59
|
|
20250402,141400,295187180,14010,14010,14010,14010,0
|
|
20250402,141300,295187180,14010,14010,14010,14010,0
|
|
20250402,141200,295187180,14010,14010,14010,14010,18
|
|
20250402,141100,294935000,14010,14010,14010,14010,236
|
|
20250402,141000,291628640,14030,14030,14030,14010,135
|
|
20250402,140900,289735890,14020,14020,14020,14020,0
|
|
20250402,140800,289735890,14020,14020,14020,14020,62
|
|
20250402,140700,288866650,14030,14030,14030,14020,266
|
|
20250402,140600,285135880,14040,14040,14040,14040,0
|
|
20250402,140500,285135880,14040,14040,14040,14040,0
|
|
20250402,140400,285135880,14040,14040,14040,14040,0
|
|
20250402,140300,285135880,14040,14040,14040,14040,112
|
|
20250402,140200,283563400,14050,14050,14050,14050,72
|
|
20250402,140100,282551800,14050,14050,14050,14050,0
|
|
20250402,140000,282551800,14050,14050,14050,14050,0
|
|
20250402,135900,282551800,14050,14050,14050,14050,0
|
|
20250402,135800,282551800,14050,14050,14050,14050,0
|
|
20250402,135700,282551800,14050,14050,14050,14050,0
|
|
20250402,135600,282551800,14050,14050,14050,14050,28
|
|
20250402,135500,282158400,14060,14060,14060,14060,0
|
|
20250402,135400,282158400,14060,14060,14060,14060,0
|
|
20250402,135300,282158400,14060,14080,14080,14060,153
|
|
20250402,135200,280006420,14100,14100,14100,14100,100
|
|
20250402,135100,278596420,14100,14100,14100,14100,119
|
|
20250402,135000,276918520,14100,14100,14100,14100,0
|
|
20250402,134900,276918520,14100,14100,14100,14100,0
|
|
20250402,134800,276918520,14100,14100,14100,14100,0
|
|
20250402,134700,276918520,14100,14100,14100,14100,1
|
|
20250402,134600,276904420,14100,14100,14100,14100,0
|
|
20250402,134500,276904420,14100,14070,14100,14070,5
|
|
20250402,134400,276834040,14100,14100,14100,14100,0
|
|
20250402,134300,276834040,14100,14070,14100,14070,17
|
|
20250402,134200,276594820,14090,14090,14090,14090,0
|
|
20250402,134100,276594820,14090,14090,14090,14090,1
|
|
20250402,134000,276580730,14090,14090,14090,14090,5
|
|
20250402,133900,276510280,14080,14090,14110,14080,17
|
|
20250402,133800,276270750,14100,14110,14110,14100,546
|
|
20250402,133700,268572120,14100,14100,14100,14100,0
|
|
20250402,133600,268572120,14100,14100,14100,14100,6
|
|
20250402,133500,268487520,14110,14110,14110,14110,0
|
|
20250402,133400,268487520,14110,14110,14110,14110,0
|
|
20250402,133300,268487520,14110,14110,14110,14110,1
|
|
20250402,133200,268473410,14110,14110,14110,14110,0
|
|
20250402,133100,268473410,14110,14110,14110,14110,60
|
|
20250402,133000,267626810,14110,14110,14110,14110,0
|
|
20250402,132900,267626810,14110,14110,14110,14110,1
|
|
20250402,132800,267612700,14120,14120,14120,14120,1
|
|
20250402,132700,267598580,14120,14120,14120,14120,5
|
|
20250402,132600,267527980,14110,14120,14120,14110,41
|
|
20250402,132500,266949370,14160,14160,14160,14160,0
|
|
20250402,132400,266949370,14160,14160,14160,14160,1
|
|
20250402,132300,266935210,14120,14120,14120,14120,5
|
|
20250402,132200,266864610,14150,14150,14150,14150,0
|
|
20250402,132100,266864610,14150,14150,14150,14150,0
|
|
20250402,132000,266864610,14150,14150,14150,14150,0
|
|
20250402,131900,266864610,14150,14150,14150,14150,0
|
|
20250402,131800,266864610,14150,14150,14150,14150,0
|
|
20250402,131700,266864610,14150,14150,14150,14150,0
|
|
20250402,131600,266864610,14150,14150,14150,14150,0
|
|
20250402,131500,266864610,14150,14150,14150,14150,0
|
|
20250402,131400,266864610,14150,14150,14150,14150,0
|
|
20250402,131300,266864610,14150,14150,14150,14150,2
|
|
20250402,131200,266836310,14170,14170,14170,14170,0
|
|
20250402,131100,266836310,14170,14170,14170,14170,0
|
|
20250402,131000,266836310,14170,14170,14170,14170,0
|
|
20250402,130900,266836310,14170,14170,14170,14170,0
|
|
20250402,130800,266836310,14170,14170,14170,14170,9
|
|
20250402,130700,266708780,14180,14180,14180,14180,7
|
|
20250402,130600,266609520,14180,14180,14180,14180,0
|
|
20250402,130500,266609520,14180,14180,14180,14180,0
|
|
20250402,130400,266609520,14180,14180,14180,14180,0
|
|
20250402,130300,266609520,14180,14180,14180,14180,5
|
|
20250402,130200,266538620,14170,14170,14170,14170,0
|
|
20250402,130100,266538620,14170,14170,14170,14170,0
|
|
20250402,130000,266538620,14170,14170,14170,14170,5
|
|
20250402,125900,266467770,14170,14170,14170,14170,9
|
|
20250402,125800,266340240,14110,14110,14110,14110,0
|
|
20250402,125700,266340240,14110,14110,14110,14110,0
|
|
20250402,125600,266340240,14110,14160,14160,14110,198
|
|
20250402,125500,263544690,14180,14180,14180,14180,0
|
|
20250402,125400,263544690,14180,14180,14180,14180,0
|
|
20250402,125300,263544690,14180,14180,14180,14180,0
|
|
20250402,125200,263544690,14180,14180,14180,14180,0
|
|
20250402,125100,263544690,14180,14160,14180,14150,401
|
|
20250402,125000,257866610,14160,14160,14160,14160,0
|
|
20250402,124900,257866610,14160,14160,14160,14160,1
|
|
20250402,124800,257852450,14110,14130,14130,14110,23
|
|
20250402,124700,257527870,14110,14110,14110,14110,0
|
|
20250402,124600,257527870,14110,14120,14120,14110,141
|
|
20250402,124500,255537360,14170,14170,14170,14170,70
|
|
20250402,124400,254545460,14120,14120,14120,14120,0
|
|
20250402,124300,254545460,14120,14120,14120,14120,0
|
|
20250402,124200,254545460,14120,14120,14120,14120,0
|
|
20250402,124100,254545460,14120,14120,14120,14120,0
|
|
20250402,124000,254545460,14120,14120,14120,14120,0
|
|
20250402,123900,254545460,14120,14120,14120,14120,0
|
|
20250402,123800,254545460,14120,14120,14120,14120,1
|
|
20250402,123700,254531340,14130,14130,14130,14130,0
|
|
20250402,123600,254531340,14130,14130,14130,14130,0
|
|
20250402,123500,254531340,14130,14130,14130,14130,0
|
|
20250402,123400,254531340,14130,14130,14130,14130,0
|
|
20250402,123300,254531340,14130,14130,14130,14130,1
|
|
20250402,123200,254517210,14130,14130,14130,14130,0
|
|
20250402,123100,254517210,14130,14130,14130,14130,44
|
|
20250402,123000,253895490,14110,14110,14110,14110,0
|
|
20250402,122900,253895490,14110,14120,14120,14110,244
|
|
20250402,122800,250452620,14110,14110,14110,14110,46
|
|
20250402,122700,249803560,14110,14110,14110,14110,0
|
|
20250402,122600,249803560,14110,14110,14110,14110,54
|
|
20250402,122500,249041620,14110,14110,14110,14110,0
|
|
20250402,122400,249041620,14110,14110,14110,14110,16
|
|
20250402,122300,248815860,14110,14110,14110,14110,20
|
|
20250402,122200,248533660,14110,14110,14110,14110,0
|
|
20250402,122100,248533660,14110,14110,14110,14110,0
|
|
20250402,122000,248533660,14110,14110,14110,14110,0
|
|
20250402,121900,248533660,14110,14130,14130,14110,14
|
|
20250402,121800,248336090,14130,14140,14140,14130,102
|
|
20250402,121700,246894820,14180,14150,14180,14150,2
|
|
20250402,121600,246866490,14170,14170,14170,14170,0
|
|
20250402,121500,246866490,14170,14170,14170,14170,0
|
|
20250402,121400,246866490,14170,14170,14170,14170,100
|
|
20250402,121300,245449490,14170,14170,14170,14170,16
|
|
20250402,121200,245222770,14180,14180,14180,14180,0
|
|
20250402,121100,245222770,14180,14180,14180,14180,0
|
|
20250402,121000,245222770,14180,14180,14180,14180,0
|
|
20250402,120900,245222770,14180,14180,14180,14180,193
|
|
20250402,120800,242486030,14180,14180,14200,14180,442
|
|
20250402,120700,236216590,14180,14180,14180,14180,4
|
|
20250402,120600,236159870,14180,14180,14180,14180,0
|
|
20250402,120500,236159870,14180,14180,14180,14180,6
|
|
20250402,120400,236074790,14120,14120,14120,14120,4
|
|
20250402,120300,236018310,14180,14130,14180,14130,8
|
|
20250402,120200,235905040,14120,14180,14180,14120,351
|
|
20250402,120100,230944320,14180,14180,14180,14180,0
|
|
20250402,120000,230944320,14180,14180,14180,14180,0
|
|
20250402,115900,230944320,14180,14180,14180,14180,0
|
|
20250402,115800,230944320,14180,14170,14180,14170,149
|
|
20250402,115700,228831890,14170,14170,14170,14170,0
|
|
20250402,115600,228831890,14170,14170,14170,14170,0
|
|
20250402,115500,228831890,14170,14120,14170,14120,4
|
|
20250402,115400,228775280,14170,14170,14170,14170,0
|
|
20250402,115300,228775280,14170,14170,14170,14170,0
|
|
20250402,115200,228775280,14170,14170,14170,14170,0
|
|
20250402,115100,228775280,14170,14170,14170,14170,1
|
|
20250402,115000,228761110,14170,14170,14170,14170,1
|
|
20250402,114900,228746940,14180,14180,14180,14180,0
|
|
20250402,114800,228746940,14180,14180,14180,14180,0
|
|
20250402,114700,228746940,14180,14180,14180,14180,0
|
|
20250402,114600,228746940,14180,14180,14180,14180,0
|
|
20250402,114500,228746940,14180,14180,14180,14180,0
|
|
20250402,114400,228746940,14180,14180,14180,14180,0
|
|
20250402,114300,228746940,14180,14180,14180,14180,0
|
|
20250402,114200,228746940,14180,14180,14180,14180,0
|
|
20250402,114100,228746940,14180,14180,14180,14180,0
|
|
20250402,114000,228746940,14180,14180,14180,14180,0
|
|
20250402,113900,228746940,14180,14180,14180,14180,7
|
|
20250402,113800,228647680,14180,14180,14180,14180,0
|
|
20250402,113700,228647680,14180,14180,14180,14180,1
|
|
20250402,113600,228633500,14180,14180,14180,14180,5
|
|
20250402,113500,228562600,14180,14180,14180,14180,1
|
|
20250402,113400,228548420,14180,14180,14180,14180,10
|
|
20250402,113300,228406620,14180,14170,14180,14170,2
|
|
20250402,113200,228378270,14120,14120,14120,14120,0
|
|
20250402,113100,228378270,14120,14120,14120,14120,1
|
|
20250402,113000,228364150,14120,14120,14120,14120,0
|
|
20250402,112900,228364150,14120,14120,14120,14120,0
|
|
20250402,112800,228364150,14120,14120,14120,14120,0
|
|
20250402,112700,228364150,14120,14130,14130,14120,200
|
|
20250402,112600,225540140,14170,14170,14170,14170,0
|
|
20250402,112500,225540140,14170,14170,14170,14170,0
|
|
20250402,112400,225540140,14170,14140,14170,14140,14
|
|
20250402,112300,225342100,14130,14120,14130,14120,10
|
|
20250402,112200,225200820,14110,14110,14110,14110,2
|
|
20250402,112100,225172600,14130,14130,14130,14130,0
|
|
20250402,112000,225172600,14130,14130,14130,14130,0
|
|
20250402,111900,225172600,14130,14130,14130,14130,10
|
|
20250402,111800,225031300,14100,14100,14100,14100,0
|
|
20250402,111700,225031300,14100,14130,14130,14100,66
|
|
20250402,111600,224100670,14100,14100,14100,14100,1
|
|
20250402,111500,224086570,14100,14130,14130,14100,3
|
|
20250402,111400,224044230,14130,14130,14130,14130,0
|
|
20250402,111300,224044230,14130,14130,14130,14130,1
|
|
20250402,111200,224030100,14130,14130,14130,14130,0
|
|
20250402,111100,224030100,14130,14130,14130,14130,20
|
|
20250402,111000,223747500,14130,14130,14130,14130,0
|
|
20250402,110900,223747500,14130,14100,14140,14100,84
|
|
20250402,110800,222562900,14140,14140,14140,14140,0
|
|
20250402,110700,222562900,14140,14140,14140,14140,1
|
|
20250402,110600,222548760,14140,14140,14150,14140,14
|
|
20250402,110500,222350770,14140,14140,14140,14140,0
|
|
20250402,110400,222350770,14140,14140,14140,14140,0
|
|
20250402,110300,222350770,14140,14140,14140,14140,62
|
|
20250402,110200,221474090,14140,14140,14140,14140,0
|
|
20250402,110100,221474090,14140,14140,14140,14140,0
|
|
20250402,110000,221474090,14140,14140,14140,14140,1
|
|
20250402,105900,221459950,14140,14140,14140,14140,0
|
|
20250402,105800,221459950,14140,14140,14140,14140,0
|
|
20250402,105700,221459950,14140,14140,14140,14140,0
|
|
20250402,105600,221459950,14140,14140,14140,14140,0
|
|
20250402,105500,221459950,14140,14140,14140,14140,11
|
|
20250402,105400,221304410,14060,14080,14080,14060,30
|
|
20250402,105300,220882570,14150,14150,14150,14150,0
|
|
20250402,105200,220882570,14150,14150,14150,14150,0
|
|
20250402,105100,220882570,14150,14150,14150,14150,2
|
|
20250402,105000,220854270,14150,14070,14150,14070,3
|
|
20250402,104900,220811980,14060,14090,14090,14050,103
|
|
20250402,104800,219362820,14150,14150,14150,14150,15
|
|
20250402,104700,219150570,14150,14120,14150,14120,66
|
|
20250402,104600,218218590,14200,14190,14200,14190,12
|
|
20250402,104500,218048300,14200,14200,14200,14200,0
|
|
20250402,104400,218048300,14200,14200,14200,14200,20
|
|
20250402,104300,217764300,14210,14130,14210,14130,700
|
|
20250402,104200,207862470,14100,14140,14140,14100,15
|
|
20250402,104100,207650570,14150,14110,14150,14100,12
|
|
20250402,104000,207481220,14120,14140,14160,14120,11
|
|
20250402,103900,207325760,14130,14100,14130,14100,26
|
|
20250402,103800,206958720,14100,14100,14100,14090,32
|
|
20250402,103700,206507740,14110,14110,14110,14110,0
|
|
20250402,103600,206507740,14110,14110,14110,14110,0
|
|
20250402,103500,206507740,14110,14110,14110,14110,10
|
|
20250402,103400,206366640,14110,14110,14110,14110,0
|
|
20250402,103300,206366640,14110,14110,14110,14110,0
|
|
20250402,103200,206366640,14110,14110,14110,14110,40
|
|
20250402,103100,205802240,14110,14070,14110,14070,6
|
|
20250402,103000,205717660,14070,14070,14120,14070,39
|
|
20250402,102900,205167080,14120,14120,14120,14120,0
|
|
20250402,102800,205167080,14120,14120,14120,14120,5
|
|
20250402,102700,205096480,14120,14080,14120,14070,3
|
|
20250402,102600,205054210,14100,14100,14100,14100,16
|
|
20250402,102500,204828610,14100,14090,14100,14090,8
|
|
20250402,102400,204715880,14040,14030,14040,14030,28
|
|
20250402,102300,204322880,14040,14030,14040,14030,86
|
|
20250402,102200,203116280,14030,14030,14030,14030,20
|
|
20250402,102100,202835680,14030,14030,14030,14020,46
|
|
20250402,102000,202190650,14030,14030,14030,14030,8
|
|
20250402,101900,202078410,14030,14050,14050,14030,86
|
|
20250402,101800,200871810,14050,14050,14050,14050,8
|
|
20250402,101700,200759410,14090,14090,14090,14090,8
|
|
20250402,101600,200646690,14050,14070,14070,14050,76
|
|
20250402,101500,199578050,14070,14070,14070,14070,30
|
|
20250402,101400,199155950,14060,14070,14070,14060,62
|
|
20250402,101300,198284220,14090,14090,14090,14090,0
|
|
20250402,101200,198284220,14090,14090,14090,14090,421
|
|
20250402,101100,192352330,14090,14090,14090,14090,0
|
|
20250402,101000,192352330,14090,14090,14090,14090,1
|
|
20250402,100900,192338240,14090,14090,14090,14090,5
|
|
20250402,100800,192267790,14090,14090,14090,14090,0
|
|
20250402,100700,192267790,14090,14090,14090,14090,50
|
|
20250402,100600,191563290,14090,14140,14140,14090,2
|
|
20250402,100500,191535060,14050,14050,14050,14050,35
|
|
20250402,100400,191043310,14050,14050,14050,14050,50
|
|
20250402,100300,190340810,14040,14040,14040,14040,54
|
|
20250402,100200,189582650,14040,14040,14040,14040,157
|
|
20250402,100100,187378370,14040,14020,14040,14010,31
|
|
20250402,100000,186943390,14030,14030,14030,14030,30
|
|
20250402,095900,186522490,14040,14040,14040,14040,10
|
|
20250402,095800,186382090,14040,14040,14040,14040,0
|
|
20250402,095700,186382090,14040,14030,14040,14030,17
|
|
20250402,095600,186143570,14030,14030,14030,14030,0
|
|
20250402,095500,186143570,14030,14020,14030,14020,8
|
|
20250402,095400,186031400,14020,14020,14020,14020,66
|
|
20250402,095300,185106080,14010,14010,14010,14010,0
|
|
20250402,095200,185106080,14010,14010,14010,14010,0
|
|
20250402,095100,185106080,14010,14010,14010,14010,0
|
|
20250402,095000,185106080,14010,14030,14030,14010,115
|
|
20250402,094900,183492750,14030,14050,14050,14030,3
|
|
20250402,094800,183450640,14050,14070,14090,14050,49
|
|
20250402,094700,182761670,14090,14060,14090,14060,86
|
|
20250402,094600,181552480,14090,14090,14090,14090,0
|
|
20250402,094500,181552480,14090,14090,14090,14090,2
|
|
20250402,094400,181524300,14090,14000,14090,14000,492
|
|
20250402,094300,174633380,14010,14030,14030,14010,175
|
|
20250402,094200,172179450,14040,14070,14070,14040,216
|
|
20250402,094100,169142930,14080,14090,14090,14080,32
|
|
20250402,094000,168692200,14090,14110,14110,14090,37
|
|
20250402,093900,168170330,14120,14120,14120,14120,50
|
|
20250402,093800,167464330,14120,14120,14120,14120,21
|
|
20250402,093700,167167810,14120,14170,14170,14120,324
|
|
20250402,093600,162585920,14170,14190,14190,14170,18
|
|
20250402,093500,162330530,14180,14180,14180,14180,175
|
|
20250402,093400,159849030,14220,14220,14220,14220,2
|
|
20250402,093300,159820590,14180,14180,14180,14180,61
|
|
20250402,093200,158955610,14200,14190,14200,14190,364
|
|
20250402,093100,153790110,14200,14200,14200,14200,2
|
|
20250402,093000,153761710,14190,14190,14190,14190,22
|
|
20250402,092900,153449530,14190,14190,14190,14190,21
|
|
20250402,092800,153151540,14190,14170,14190,14170,342
|
|
20250402,092700,148301750,14170,14160,14170,14160,41
|
|
20250402,092600,147720980,14160,14170,14170,14160,31
|
|
20250402,092500,147281960,14180,14190,14190,14180,53
|
|
20250402,092400,146530050,14190,14200,14200,14190,21
|
|
20250402,092300,146231900,14210,14240,14240,14210,458
|
|
20250402,092200,139720080,14240,14240,14240,14230,158
|
|
20250402,092100,137470170,14240,14270,14270,14230,230
|
|
20250402,092000,134193260,14270,14300,14300,14270,57
|
|
20250402,091900,133379070,14320,14320,14320,14320,119
|
|
20250402,091800,131674990,14320,14310,14340,14310,925
|
|
20250402,091700,118428330,14300,14310,14310,14300,125
|
|
20250402,091600,116639730,14310,14310,14310,14310,124
|
|
20250402,091500,114865290,14310,14300,14310,14300,432
|
|
20250402,091400,108685960,14290,14270,14290,14270,4
|
|
20250402,091300,108628820,14260,14270,14270,14260,154
|
|
20250402,091200,106431520,14260,14310,14330,14260,192
|
|
20250402,091100,103688060,14330,14330,14330,14320,769
|
|
20250402,091000,92675540,14320,14350,14350,14320,153
|
|
20250402,090900,90483760,14350,14360,14370,14320,194
|
|
20250402,090800,87702330,14360,14420,14420,14360,83
|
|
20250402,090700,86508810,14380,14390,14430,14380,367
|
|
20250402,090600,81222110,14390,14440,14440,14390,920
|
|
20250402,090500,67954080,14440,14440,14460,14400,101
|
|
20250402,090400,66496020,14410,14450,14470,14400,445
|
|
20250402,090300,60074160,14490,14430,14510,14400,652
|
|
20250402,090200,50658150,14400,14470,14480,14320,278
|
|
20250402,090100,46653740,14480,14490,14750,14430,672
|
|
20250402,090000,36904050,14430,14210,15000,14210,2557
|