703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,204000,434182390,13730,13730,13730,13730,295
|
|
20250404,203900,434182390,13730,13730,13730,13730,0
|
|
20250404,203800,434182390,13730,13730,13730,13730,0
|
|
20250404,203700,434182390,13730,13730,13730,13730,0
|
|
20250404,203600,434182390,13730,13730,13730,13730,0
|
|
20250404,203500,434182390,13730,13730,13730,13730,0
|
|
20250404,203400,434182390,13730,13730,13730,13730,0
|
|
20250404,203300,434182390,13730,13730,13730,13730,0
|
|
20250404,203200,434182390,13730,13730,13730,13730,0
|
|
20250404,203100,434182390,13730,13730,13730,13730,0
|
|
20250404,203000,434182390,13730,13730,13730,13730,0
|
|
20250404,202900,434182390,13730,13730,13730,13730,0
|
|
20250404,202800,434182390,13730,13730,13730,13730,0
|
|
20250404,202700,434182390,13730,13730,13730,13730,0
|
|
20250404,202600,434182390,13730,13730,13730,13730,0
|
|
20250404,202500,434182390,13730,13730,13730,13730,0
|
|
20250404,202400,434182390,13730,13730,13730,13730,0
|
|
20250404,202300,434182390,13730,13730,13730,13730,0
|
|
20250404,202200,434182390,13730,13730,13730,13730,0
|
|
20250404,202100,434182390,13730,13730,13730,13730,0
|
|
20250404,202000,434182390,13730,13730,13730,13730,0
|
|
20250404,201900,434182390,13730,13730,13730,13730,0
|
|
20250404,201800,434182390,13730,13730,13730,13730,0
|
|
20250404,201700,434182390,13730,13730,13730,13730,0
|
|
20250404,201600,434182390,13730,13730,13730,13730,0
|
|
20250404,201500,434182390,13730,13730,13730,13730,0
|
|
20250404,201400,434182390,13730,13730,13730,13730,0
|
|
20250404,201300,434182390,13730,13730,13730,13730,0
|
|
20250404,201200,434182390,13730,13730,13730,13730,0
|
|
20250404,201100,434182390,13730,13730,13730,13730,0
|
|
20250404,201000,434182390,13730,13730,13730,13730,295
|
|
20250404,200900,434182390,13730,13730,13730,13730,0
|
|
20250404,200800,434182390,13730,13730,13730,13730,0
|
|
20250404,200700,434182390,13730,13730,13730,13730,0
|
|
20250404,200600,434182390,13730,13730,13730,13730,0
|
|
20250404,200500,434182390,13730,13730,13730,13730,0
|
|
20250404,200400,434182390,13730,13730,13730,13730,0
|
|
20250404,200300,434182390,13730,13730,13730,13730,0
|
|
20250404,200200,434182390,13730,13730,13730,13730,0
|
|
20250404,200100,434182390,13730,13730,13730,13730,0
|
|
20250404,200000,434182390,13730,13730,13730,13730,0
|
|
20250404,195900,434182390,13730,13730,13730,13730,0
|
|
20250404,195800,434182390,13730,13730,13730,13730,0
|
|
20250404,195700,434182390,13730,13730,13730,13730,0
|
|
20250404,195600,434182390,13730,13730,13730,13730,0
|
|
20250404,195500,434182390,13730,13730,13730,13730,0
|
|
20250404,195400,434182390,13730,13730,13730,13730,0
|
|
20250404,195300,434182390,13730,13730,13730,13730,0
|
|
20250404,195200,434182390,13730,13730,13730,13730,0
|
|
20250404,195100,434182390,13730,13730,13730,13730,0
|
|
20250404,195000,434182390,13730,13730,13730,13730,0
|
|
20250404,194900,434182390,13730,13730,13730,13730,0
|
|
20250404,194800,434182390,13730,13730,13730,13730,0
|
|
20250404,194700,434182390,13730,13730,13730,13730,0
|
|
20250404,194600,434182390,13730,13730,13730,13730,0
|
|
20250404,194500,434182390,13730,13730,13730,13730,0
|
|
20250404,194400,434182390,13730,13730,13730,13730,0
|
|
20250404,194300,434182390,13730,13730,13730,13730,0
|
|
20250404,194200,434182390,13730,13730,13730,13730,0
|
|
20250404,194100,434182390,13730,13730,13730,13730,0
|
|
20250404,194000,434182390,13730,13730,13730,13730,295
|
|
20250404,193900,434182390,13730,13730,13730,13730,0
|
|
20250404,193800,434182390,13730,13730,13730,13730,0
|
|
20250404,193700,434182390,13730,13730,13730,13730,0
|
|
20250404,193600,434182390,13730,13730,13730,13730,0
|
|
20250404,193500,434182390,13730,13730,13730,13730,0
|
|
20250404,193400,434182390,13730,13730,13730,13730,0
|
|
20250404,193300,434182390,13730,13730,13730,13730,0
|
|
20250404,193200,434182390,13730,13730,13730,13730,0
|
|
20250404,193100,434182390,13730,13730,13730,13730,0
|
|
20250404,193000,434182390,13730,13730,13730,13730,0
|
|
20250404,192900,434182390,13730,13730,13730,13730,0
|
|
20250404,192800,434182390,13730,13730,13730,13730,0
|
|
20250404,192700,434182390,13730,13730,13730,13730,0
|
|
20250404,192600,434182390,13730,13730,13730,13730,0
|
|
20250404,192500,434182390,13730,13730,13730,13730,0
|
|
20250404,192400,434182390,13730,13730,13730,13730,0
|
|
20250404,192300,434182390,13730,13730,13730,13730,0
|
|
20250404,192200,434182390,13730,13730,13730,13730,0
|
|
20250404,192100,434182390,13730,13730,13730,13730,0
|
|
20250404,192000,434182390,13730,13730,13730,13730,0
|
|
20250404,191900,434182390,13730,13730,13730,13730,0
|
|
20250404,191800,434182390,13730,13730,13730,13730,0
|
|
20250404,191700,434182390,13730,13730,13730,13730,0
|
|
20250404,191600,434182390,13730,13730,13730,13730,0
|
|
20250404,191500,434182390,13730,13730,13730,13730,0
|
|
20250404,191400,434182390,13730,13730,13730,13730,0
|
|
20250404,191300,434182390,13730,13730,13730,13730,0
|
|
20250404,191200,434182390,13730,13730,13730,13730,0
|
|
20250404,191100,434182390,13730,13730,13730,13730,0
|
|
20250404,191000,434182390,13730,13730,13730,13730,295
|
|
20250404,190900,434182390,13730,13730,13730,13730,0
|
|
20250404,190800,434182390,13730,13730,13730,13730,0
|
|
20250404,190700,434182390,13730,13730,13730,13730,0
|
|
20250404,190600,434182390,13730,13730,13730,13730,0
|
|
20250404,190500,434182390,13730,13730,13730,13730,0
|
|
20250404,190400,434182390,13730,13730,13730,13730,0
|
|
20250404,190300,434182390,13730,13730,13730,13730,0
|
|
20250404,190200,434182390,13730,13730,13730,13730,0
|
|
20250404,190100,434182390,13730,13730,13730,13730,0
|
|
20250404,190000,434182390,13730,13730,13730,13730,0
|
|
20250404,185900,434182390,13730,13730,13730,13730,0
|
|
20250404,185800,434182390,13730,13730,13730,13730,0
|
|
20250404,185700,434182390,13730,13730,13730,13730,0
|
|
20250404,185600,434182390,13730,13730,13730,13730,0
|
|
20250404,185500,434182390,13730,13730,13730,13730,0
|
|
20250404,185400,434182390,13730,13730,13730,13730,0
|
|
20250404,185300,434182390,13730,13730,13730,13730,0
|
|
20250404,185200,434182390,13730,13730,13730,13730,0
|
|
20250404,185100,434182390,13730,13730,13730,13730,0
|
|
20250404,185000,434182390,13730,13730,13730,13730,0
|
|
20250404,184900,434182390,13730,13730,13730,13730,0
|
|
20250404,184800,434182390,13730,13730,13730,13730,0
|
|
20250404,184700,434182390,13730,13730,13730,13730,0
|
|
20250404,184600,434182390,13730,13730,13730,13730,0
|
|
20250404,184500,434182390,13730,13730,13730,13730,0
|
|
20250404,184400,434182390,13730,13730,13730,13730,0
|
|
20250404,184300,434182390,13730,13730,13730,13730,0
|
|
20250404,184200,434182390,13730,13730,13730,13730,0
|
|
20250404,184100,434182390,13730,13730,13730,13730,0
|
|
20250404,184000,434182390,13730,13730,13730,13730,295
|
|
20250404,183900,434182390,13730,13730,13730,13730,0
|
|
20250404,183800,434182390,13730,13730,13730,13730,0
|
|
20250404,183700,434182390,13730,13730,13730,13730,0
|
|
20250404,183600,434182390,13730,13730,13730,13730,0
|
|
20250404,183500,434182390,13730,13730,13730,13730,0
|
|
20250404,183400,434182390,13730,13730,13730,13730,0
|
|
20250404,183300,434182390,13730,13730,13730,13730,0
|
|
20250404,183200,434182390,13730,13730,13730,13730,0
|
|
20250404,183100,434182390,13730,13730,13730,13730,0
|
|
20250404,183000,434182390,13730,13730,13730,13730,0
|
|
20250404,182900,434182390,13730,13730,13730,13730,0
|
|
20250404,182800,434182390,13730,13730,13730,13730,0
|
|
20250404,182700,434182390,13730,13730,13730,13730,0
|
|
20250404,182600,434182390,13730,13730,13730,13730,0
|
|
20250404,182500,434182390,13730,13730,13730,13730,0
|
|
20250404,182400,434182390,13730,13730,13730,13730,0
|
|
20250404,182300,434182390,13730,13730,13730,13730,0
|
|
20250404,182200,434182390,13730,13730,13730,13730,0
|
|
20250404,182100,434182390,13730,13730,13730,13730,0
|
|
20250404,182000,434182390,13730,13730,13730,13730,0
|
|
20250404,181900,434182390,13730,13730,13730,13730,0
|
|
20250404,181800,434182390,13730,13730,13730,13730,0
|
|
20250404,181700,434182390,13730,13730,13730,13730,0
|
|
20250404,181600,434182390,13730,13730,13730,13730,0
|
|
20250404,181500,434182390,13730,13730,13730,13730,0
|
|
20250404,181400,434182390,13730,13730,13730,13730,0
|
|
20250404,181300,434182390,13730,13730,13730,13730,0
|
|
20250404,181200,434182390,13730,13730,13730,13730,0
|
|
20250404,181100,434182390,13730,13730,13730,13730,0
|
|
20250404,181000,434182390,13730,13730,13730,13730,295
|
|
20250404,180900,434182390,13730,13730,13730,13730,0
|
|
20250404,180800,434182390,13730,13730,13730,13730,0
|
|
20250404,180700,434182390,13730,13730,13730,13730,0
|
|
20250404,180600,434182390,13730,13730,13730,13730,0
|
|
20250404,180500,434182390,13730,13730,13730,13730,0
|
|
20250404,180400,434182390,13730,13730,13730,13730,0
|
|
20250404,180300,434182390,13730,13730,13730,13730,0
|
|
20250404,180200,434182390,13730,13730,13730,13730,0
|
|
20250404,180100,434182390,13730,13730,13730,13730,0
|
|
20250404,180000,434182390,13730,13730,13730,13730,0
|
|
20250404,175900,434182390,13730,13730,13730,13730,0
|
|
20250404,175800,434182390,13730,13730,13730,13730,0
|
|
20250404,175700,434182390,13730,13730,13730,13730,0
|
|
20250404,175600,434182390,13730,13730,13730,13730,0
|
|
20250404,175500,434182390,13730,13730,13730,13730,0
|
|
20250404,175400,434182390,13730,13730,13730,13730,0
|
|
20250404,175300,434182390,13730,13730,13730,13730,0
|
|
20250404,175200,434182390,13730,13730,13730,13730,0
|
|
20250404,175100,434182390,13730,13730,13730,13730,0
|
|
20250404,175000,434182390,13730,13730,13730,13730,0
|
|
20250404,174900,434182390,13730,13730,13730,13730,0
|
|
20250404,174800,434182390,13730,13730,13730,13730,0
|
|
20250404,174700,434182390,13730,13730,13730,13730,0
|
|
20250404,174600,434182390,13730,13730,13730,13730,0
|
|
20250404,174500,434182390,13730,13730,13730,13730,0
|
|
20250404,174400,434182390,13730,13730,13730,13730,0
|
|
20250404,174300,434182390,13730,13730,13730,13730,0
|
|
20250404,174200,434182390,13730,13730,13730,13730,0
|
|
20250404,174100,434182390,13730,13730,13730,13730,0
|
|
20250404,174000,434182390,13730,13730,13730,13730,295
|
|
20250404,173900,434182390,13730,13730,13730,13730,0
|
|
20250404,173800,434182390,13730,13730,13730,13730,0
|
|
20250404,173700,434182390,13730,13730,13730,13730,0
|
|
20250404,173600,434182390,13730,13730,13730,13730,0
|
|
20250404,173500,434182390,13730,13730,13730,13730,0
|
|
20250404,173400,434182390,13730,13730,13730,13730,0
|
|
20250404,173300,434182390,13730,13730,13730,13730,0
|
|
20250404,173200,434182390,13730,13730,13730,13730,0
|
|
20250404,173100,434182390,13730,13730,13730,13730,0
|
|
20250404,173000,434182390,13730,13730,13730,13730,0
|
|
20250404,172900,434182390,13730,13730,13730,13730,0
|
|
20250404,172800,434182390,13730,13730,13730,13730,0
|
|
20250404,172700,434182390,13730,13730,13730,13730,0
|
|
20250404,172600,434182390,13730,13730,13730,13730,0
|
|
20250404,172500,434182390,13730,13730,13730,13730,0
|
|
20250404,172400,434182390,13730,13730,13730,13730,0
|
|
20250404,172300,434182390,13730,13730,13730,13730,0
|
|
20250404,172200,434182390,13730,13730,13730,13730,0
|
|
20250404,172100,434182390,13730,13730,13730,13730,0
|
|
20250404,172000,434182390,13730,13730,13730,13730,0
|
|
20250404,171900,434182390,13730,13730,13730,13730,0
|
|
20250404,171800,434182390,13730,13730,13730,13730,0
|
|
20250404,171700,434182390,13730,13730,13730,13730,0
|
|
20250404,171600,434182390,13730,13730,13730,13730,0
|
|
20250404,171500,434182390,13730,13730,13730,13730,0
|
|
20250404,171400,434182390,13730,13730,13730,13730,0
|
|
20250404,171300,434182390,13730,13730,13730,13730,0
|
|
20250404,171200,434182390,13730,13730,13730,13730,0
|
|
20250404,171100,434182390,13730,13730,13730,13730,0
|
|
20250404,171000,434182390,13730,13730,13730,13730,295
|
|
20250404,170900,434182390,13730,13730,13730,13730,0
|
|
20250404,170800,434182390,13730,13730,13730,13730,0
|
|
20250404,170700,434182390,13730,13730,13730,13730,0
|
|
20250404,170600,434182390,13730,13730,13730,13730,0
|
|
20250404,170500,434182390,13730,13730,13730,13730,0
|
|
20250404,170400,434182390,13730,13730,13730,13730,0
|
|
20250404,170300,434182390,13730,13730,13730,13730,0
|
|
20250404,170200,434182390,13730,13730,13730,13730,0
|
|
20250404,170100,434182390,13730,13730,13730,13730,0
|
|
20250404,170000,434182390,13730,13730,13730,13730,0
|
|
20250404,165900,434182390,13730,13730,13730,13730,0
|
|
20250404,165800,434182390,13730,13730,13730,13730,0
|
|
20250404,165700,434182390,13730,13730,13730,13730,0
|
|
20250404,165600,434182390,13730,13730,13730,13730,0
|
|
20250404,165500,434182390,13730,13730,13730,13730,0
|
|
20250404,165400,434182390,13730,13730,13730,13730,0
|
|
20250404,165300,434182390,13730,13730,13730,13730,0
|
|
20250404,165200,434182390,13730,13730,13730,13730,0
|
|
20250404,165100,434182390,13730,13730,13730,13730,0
|
|
20250404,165000,434182390,13730,13730,13730,13730,0
|
|
20250404,164900,434182390,13730,13730,13730,13730,0
|
|
20250404,164800,434182390,13730,13730,13730,13730,0
|
|
20250404,164700,434182390,13730,13730,13730,13730,0
|
|
20250404,164600,434182390,13730,13730,13730,13730,0
|
|
20250404,164500,434182390,13730,13730,13730,13730,0
|
|
20250404,164400,434182390,13730,13730,13730,13730,0
|
|
20250404,164300,434182390,13730,13730,13730,13730,0
|
|
20250404,164200,434182390,13730,13730,13730,13730,0
|
|
20250404,164100,434182390,13730,13730,13730,13730,0
|
|
20250404,164000,434182390,13730,13730,13730,13730,295
|
|
20250404,163900,434182390,13730,13730,13730,13730,0
|
|
20250404,163800,434182390,13730,13730,13730,13730,0
|
|
20250404,163700,434182390,13730,13730,13730,13730,0
|
|
20250404,163600,434182390,13730,13730,13730,13730,0
|
|
20250404,163500,434182390,13730,13730,13730,13730,0
|
|
20250404,163400,434182390,13730,13730,13730,13730,0
|
|
20250404,163300,434182390,13730,13730,13730,13730,0
|
|
20250404,163200,434182390,13730,13730,13730,13730,0
|
|
20250404,163100,434182390,13730,13730,13730,13730,0
|
|
20250404,163000,434182390,13730,13730,13730,13730,0
|
|
20250404,162900,434182390,13730,13730,13730,13730,0
|
|
20250404,162800,434182390,13730,13730,13730,13730,0
|
|
20250404,162700,434182390,13730,13730,13730,13730,0
|
|
20250404,162600,434182390,13730,13730,13730,13730,0
|
|
20250404,162500,434182390,13730,13730,13730,13730,0
|
|
20250404,162400,434182390,13730,13730,13730,13730,0
|
|
20250404,162300,434182390,13730,13730,13730,13730,0
|
|
20250404,162200,434182390,13730,13730,13730,13730,0
|
|
20250404,162100,434182390,13730,13730,13730,13730,0
|
|
20250404,162000,434182390,13730,13730,13730,13730,0
|
|
20250404,161900,434182390,13730,13730,13730,13730,0
|
|
20250404,161800,434182390,13730,13730,13730,13730,0
|
|
20250404,161700,434182390,13730,13730,13730,13730,0
|
|
20250404,161600,434182390,13730,13730,13730,13730,0
|
|
20250404,161500,434182390,13730,13730,13730,13730,0
|
|
20250404,161400,434182390,13730,13730,13730,13730,0
|
|
20250404,161300,434182390,13730,13730,13730,13730,0
|
|
20250404,161200,434182390,13730,13730,13730,13730,0
|
|
20250404,161100,434182390,13730,13730,13730,13730,0
|
|
20250404,161000,434182390,13730,13730,13730,13730,295
|
|
20250404,160900,434182390,13730,13730,13730,13730,0
|
|
20250404,160800,434182390,13730,13730,13730,13730,0
|
|
20250404,160700,434182390,13730,13730,13730,13730,0
|
|
20250404,160600,434182390,13730,13730,13730,13730,0
|
|
20250404,160500,434182390,13730,13730,13730,13730,0
|
|
20250404,160400,434182390,13730,13730,13730,13730,0
|
|
20250404,160300,434182390,13730,13730,13730,13730,0
|
|
20250404,160200,434182390,13730,13730,13730,13730,0
|
|
20250404,160100,434182390,13730,13730,13730,13730,0
|
|
20250404,160000,434182390,13730,13730,13730,13730,0
|
|
20250404,155900,434182390,13730,13730,13730,13730,0
|
|
20250404,155800,434182390,13730,13730,13730,13730,0
|
|
20250404,155700,434182390,13730,13730,13730,13730,0
|
|
20250404,155600,434182390,13730,13730,13730,13730,0
|
|
20250404,155500,434182390,13730,13730,13730,13730,0
|
|
20250404,155400,434182390,13730,13730,13730,13730,0
|
|
20250404,155300,434182390,13730,13730,13730,13730,0
|
|
20250404,155200,434182390,13730,13730,13730,13730,0
|
|
20250404,155100,434182390,13730,13730,13730,13730,0
|
|
20250404,155000,434182390,13730,13730,13730,13730,0
|
|
20250404,154900,434182390,13730,13730,13730,13730,0
|
|
20250404,154800,434182390,13730,13730,13730,13730,0
|
|
20250404,154700,434182390,13730,13730,13730,13730,0
|
|
20250404,154600,434182390,13730,13730,13730,13730,0
|
|
20250404,154500,434182390,13730,13730,13730,13730,0
|
|
20250404,154400,434182390,13730,13730,13730,13730,0
|
|
20250404,154300,434182390,13730,13730,13730,13730,0
|
|
20250404,154200,434182390,13730,13730,13730,13730,0
|
|
20250404,154100,434182390,13730,13730,13730,13730,0
|
|
20250404,154000,434182390,13730,13730,13730,13730,295
|
|
20250404,153900,434182390,13730,13730,13730,13730,0
|
|
20250404,153800,434182390,13730,13730,13730,13730,0
|
|
20250404,153700,434182390,13730,13730,13730,13730,0
|
|
20250404,153600,434182390,13730,13730,13730,13730,0
|
|
20250404,153500,434182390,13730,13730,13730,13730,0
|
|
20250404,153400,434182390,13730,13730,13730,13730,0
|
|
20250404,153300,434182390,13730,13730,13730,13730,0
|
|
20250404,153200,434182390,13730,13730,13730,13730,0
|
|
20250404,153100,434182390,13730,13730,13730,13730,0
|
|
20250404,153000,434182390,13730,13730,13730,13730,295
|
|
20250404,152900,430132040,13740,13740,13740,13740,0
|
|
20250404,152800,430132040,13740,13740,13740,13740,0
|
|
20250404,152700,430132040,13740,13740,13740,13740,0
|
|
20250404,152600,430132040,13740,13740,13740,13740,0
|
|
20250404,152500,430132040,13740,13740,13740,13740,0
|
|
20250404,152400,430132040,13740,13740,13740,13740,0
|
|
20250404,152300,430132040,13740,13740,13740,13740,0
|
|
20250404,152200,430132040,13740,13740,13740,13740,0
|
|
20250404,152100,430132040,13740,13740,13740,13740,0
|
|
20250404,152000,430132040,13740,13740,13740,13740,0
|
|
20250404,151900,430132040,13740,13710,13740,13710,62
|
|
20250404,151800,429281530,13710,13710,13710,13710,3
|
|
20250404,151700,429240400,13680,13690,13690,13680,8
|
|
20250404,151600,429130940,13690,13690,13690,13690,57
|
|
20250404,151500,428350610,13690,13690,13690,13690,2
|
|
20250404,151400,428323230,13670,13670,13670,13670,0
|
|
20250404,151300,428323230,13670,13670,13670,13670,9
|
|
20250404,151200,428200200,13690,13690,13690,13690,0
|
|
20250404,151100,428200200,13690,13670,13690,13670,316
|
|
20250404,151000,423875620,13650,13650,13650,13650,1
|
|
20250404,150900,423861970,13690,13690,13690,13690,0
|
|
20250404,150800,423861970,13690,13650,13690,13650,30
|
|
20250404,150700,423452390,13690,13630,13690,13630,40
|
|
20250404,150600,422904970,13690,13690,13690,13690,1
|
|
20250404,150500,422891280,13620,13680,13690,13620,56
|
|
20250404,150400,422126450,13680,13680,13680,13680,0
|
|
20250404,150300,422126450,13680,13680,13680,13680,5
|
|
20250404,150200,422058050,13640,13640,13640,13640,14
|
|
20250404,150100,421867090,13640,13640,13640,13640,0
|
|
20250404,150000,421867090,13640,13700,13700,13640,8
|
|
20250404,145900,421757910,13700,13700,13700,13700,6
|
|
20250404,145800,421675710,13700,13650,13710,13650,13
|
|
20250404,145700,421497960,13650,13650,13650,13650,0
|
|
20250404,145600,421497960,13650,13650,13650,13650,3
|
|
20250404,145500,421457010,13560,13520,13560,13520,2556
|
|
20250404,145400,386801450,13510,13510,13510,13510,0
|
|
20250404,145300,386801450,13510,13510,13510,13510,15
|
|
20250404,145200,386598800,13580,13580,13580,13580,18
|
|
20250404,145100,386354360,13640,13640,13640,13640,0
|
|
20250404,145000,386354360,13640,13640,13640,13640,0
|
|
20250404,144900,386354360,13640,13640,13640,13640,0
|
|
20250404,144800,386354360,13640,13640,13640,13640,30
|
|
20250404,144700,385945160,13580,13580,13580,13580,13
|
|
20250404,144600,385768620,13560,13560,13560,13560,0
|
|
20250404,144500,385768620,13560,13540,13605,13535,153
|
|
20250404,144400,383695060,13550,13550,13550,13550,5
|
|
20250404,144300,383627310,13530,13530,13530,13530,0
|
|
20250404,144200,383627310,13530,13530,13530,13530,3
|
|
20250404,144100,383586720,13520,13500,13520,13500,138
|
|
20250404,144000,381722630,13400,13450,13490,13400,121
|
|
20250404,143900,380092930,13450,13450,13450,13450,0
|
|
20250404,143800,380092930,13450,13450,13450,13450,25
|
|
20250404,143700,379756680,13450,13470,13470,13450,17
|
|
20250404,143600,379528010,13470,13470,13470,13450,36
|
|
20250404,143500,379043770,13470,13420,13470,13410,12
|
|
20250404,143400,378882690,13490,13490,13490,13490,1
|
|
20250404,143300,378869200,13510,13510,13510,13510,0
|
|
20250404,143200,378869200,13510,13510,13510,13510,0
|
|
20250404,143100,378869200,13510,13400,13510,13380,57
|
|
20250404,143000,378106050,13400,13410,13410,13400,50
|
|
20250404,142900,377435750,13450,13450,13450,13450,134
|
|
20250404,142800,375633450,13510,13510,13510,13510,0
|
|
20250404,142700,375633450,13510,13510,13510,13510,0
|
|
20250404,142600,375633450,13510,13390,13510,13390,2
|
|
20250404,142500,375606550,13430,13430,13430,13430,0
|
|
20250404,142400,375606550,13430,13430,13430,13430,0
|
|
20250404,142300,375606550,13430,13370,13430,13370,78
|
|
20250404,142200,374561010,13370,13400,13420,13370,144
|
|
20250404,142100,372632400,13400,13400,13400,13400,237
|
|
20250404,142000,369456600,13410,13410,13410,13410,0
|
|
20250404,141900,369456600,13410,13410,13410,13410,5
|
|
20250404,141800,369389550,13420,13420,13420,13420,1
|
|
20250404,141700,369376130,13410,13410,13410,13410,154
|
|
20250404,141600,367310990,13410,13400,13410,13400,130
|
|
20250404,141500,365568980,13400,13400,13400,13400,16
|
|
20250404,141400,365354580,13400,13400,13400,13400,0
|
|
20250404,141300,365354580,13400,13410,13410,13400,115
|
|
20250404,141200,363813480,13400,13400,13400,13400,0
|
|
20250404,141100,363813480,13400,13440,13440,13400,21
|
|
20250404,141000,363532040,13440,13440,13440,13440,10
|
|
20250404,140900,363397640,13390,13390,13390,13390,30
|
|
20250404,140800,362995940,13450,13450,13450,13450,15
|
|
20250404,140700,362794190,13400,13430,13450,13400,3264
|
|
20250404,140600,319051200,13430,13430,13430,13430,61
|
|
20250404,140500,318231970,13450,13450,13450,13450,0
|
|
20250404,140400,318231970,13450,13480,13480,13440,377
|
|
20250404,140300,313159870,13480,13480,13480,13480,63
|
|
20250404,140200,312310630,13490,13490,13490,13490,21
|
|
20250404,140100,312027340,13490,13490,13490,13490,0
|
|
20250404,140000,312027340,13490,13490,13490,13490,0
|
|
20250404,135900,312027340,13490,13490,13490,13490,74
|
|
20250404,135800,311029080,13490,13490,13490,13490,0
|
|
20250404,135700,311029080,13490,13490,13490,13490,34
|
|
20250404,135600,310570420,13490,13490,13490,13490,116
|
|
20250404,135500,309005580,13490,13500,13500,13490,100
|
|
20250404,135400,307656550,13490,13490,13490,13490,0
|
|
20250404,135300,307656550,13490,13490,13490,13490,18
|
|
20250404,135200,307413730,13520,13520,13520,13520,0
|
|
20250404,135100,307413730,13520,13520,13520,13520,45
|
|
20250404,135000,306805330,13520,13520,13520,13520,8
|
|
20250404,134900,306697170,13520,13520,13520,13520,0
|
|
20250404,134800,306697170,13520,13490,13520,13490,129
|
|
20250404,134700,304954550,13500,13490,13500,13490,211
|
|
20250404,134600,302107290,13490,13490,13490,13490,0
|
|
20250404,134500,302107290,13490,13490,13490,13490,5
|
|
20250404,134400,302039840,13490,13490,13490,13490,6
|
|
20250404,134300,301958900,13490,13470,13490,13470,24
|
|
20250404,134200,301635600,13470,13490,13490,13470,106
|
|
20250404,134100,300206620,13500,13510,13510,13500,345
|
|
20250404,134000,295548120,13520,13520,13520,13510,31
|
|
20250404,133900,295129200,13520,13520,13520,13520,3
|
|
20250404,133800,295088640,13520,13510,13520,13510,408
|
|
20250404,133700,289575430,13510,13510,13510,13510,17
|
|
20250404,133600,289345760,13520,13520,13520,13520,7
|
|
20250404,133500,289251120,13520,13520,13520,13520,55
|
|
20250404,133400,288507520,13520,13520,13520,13520,1
|
|
20250404,133300,288494000,13520,13520,13520,13520,1
|
|
20250404,133200,288480480,13520,13520,13520,13520,1
|
|
20250404,133100,288466960,13520,13520,13520,13500,57
|
|
20250404,133000,287697130,13520,13520,13520,13520,0
|
|
20250404,132900,287697130,13520,13520,13520,13520,4
|
|
20250404,132800,287643050,13520,13520,13520,13520,0
|
|
20250404,132700,287643050,13520,13520,13520,13520,1
|
|
20250404,132600,287629530,13520,13520,13520,13520,100
|
|
20250404,132500,286277530,13520,13520,13520,13520,6
|
|
20250404,132400,286196410,13500,13500,13500,13500,0
|
|
20250404,132300,286196410,13500,13500,13500,13500,1
|
|
20250404,132200,286182910,13490,13490,13490,13490,23
|
|
20250404,132100,285872640,13500,13510,13510,13500,54
|
|
20250404,132000,285143620,13510,13540,13540,13510,4
|
|
20250404,131900,285089490,13540,13540,13540,13540,22
|
|
20250404,131800,284791610,13540,13540,13540,13510,150
|
|
20250404,131700,282763580,13540,13540,13540,13540,0
|
|
20250404,131600,282763580,13540,13530,13540,13530,3
|
|
20250404,131500,282722970,13540,13550,13550,13530,3
|
|
20250404,131400,282682350,13560,13560,13560,13560,1
|
|
20250404,131300,282668790,13560,13560,13560,13560,0
|
|
20250404,131200,282668790,13560,13500,13560,13490,657
|
|
20250404,131100,273800120,13500,13500,13500,13500,395
|
|
20250404,131000,268467620,13490,13510,13510,13490,2086
|
|
20250404,130900,240306610,13500,13510,13510,13500,90
|
|
20250404,130800,239091530,13510,13550,13550,13500,504
|
|
20250404,130700,232279950,13570,13570,13570,13570,2
|
|
20250404,130600,232252810,13570,13570,13570,13570,0
|
|
20250404,130500,232252810,13570,13550,13570,13550,87
|
|
20250404,130400,231073940,13570,13570,13570,13570,71
|
|
20250404,130300,230110470,13570,13570,13570,13570,0
|
|
20250404,130200,230110470,13570,13560,13570,13560,273
|
|
20250404,130100,226407470,13560,13580,13580,13560,45
|
|
20250404,130000,225796770,13590,13590,13590,13590,0
|
|
20250404,125900,225796770,13590,13590,13590,13590,0
|
|
20250404,125800,225796770,13590,13590,13590,13590,26
|
|
20250404,125700,225443430,13600,13600,13600,13600,0
|
|
20250404,125600,225443430,13600,13600,13600,13600,0
|
|
20250404,125500,225443430,13600,13650,13650,13600,344
|
|
20250404,125400,220764830,13650,13650,13650,13650,1
|
|
20250404,125300,220751180,13640,13640,13640,13640,0
|
|
20250404,125200,220751180,13640,13640,13640,13640,137
|
|
20250404,125100,218882500,13640,13640,13640,13640,0
|
|
20250404,125000,218882500,13640,13630,13640,13630,203
|
|
20250404,124900,216115600,13630,13630,13630,13600,526
|
|
20250404,124800,208956220,13630,13640,13640,13630,48
|
|
20250404,124700,208301800,13650,13670,13670,13650,82
|
|
20250404,124600,207181590,13670,13670,13670,13670,20
|
|
20250404,124500,206908190,13680,13680,13680,13680,0
|
|
20250404,124400,206908190,13680,13680,13680,13680,0
|
|
20250404,124300,206908190,13680,13680,13680,13680,0
|
|
20250404,124200,206908190,13680,13670,13680,13670,83
|
|
20250404,124100,205773550,13670,13670,13670,13670,320
|
|
20250404,124000,201399150,13670,13670,13670,13670,31
|
|
20250404,123900,200975380,13680,13680,13680,13680,0
|
|
20250404,123800,200975380,13680,13680,13680,13680,0
|
|
20250404,123700,200975380,13680,13680,13680,13680,0
|
|
20250404,123600,200975380,13680,13680,13680,13680,50
|
|
20250404,123500,200291380,13680,13730,13730,13680,5
|
|
20250404,123400,200222910,13700,13730,13730,13700,306
|
|
20250404,123300,196027310,13760,13760,13760,13760,0
|
|
20250404,123200,196027310,13760,13760,13760,13760,1
|
|
20250404,123100,196013550,13730,13730,13730,13730,1
|
|
20250404,123000,195999820,13760,13740,13760,13740,17
|
|
20250404,122900,195766140,13740,13740,13740,13740,0
|
|
20250404,122800,195766140,13740,13740,13740,13740,8
|
|
20250404,122700,195656220,13740,13740,13740,13740,2
|
|
20250404,122600,195628740,13730,13730,13730,13730,21
|
|
20250404,122500,195340410,13740,13740,13740,13740,1
|
|
20250404,122400,195326670,13730,13740,13740,13730,60
|
|
20250404,122300,194502370,13770,13770,13770,13770,1
|
|
20250404,122200,194488600,13780,13780,13780,13780,23
|
|
20250404,122100,194171660,13770,13770,13770,13770,20
|
|
20250404,122000,193896260,13770,13770,13770,13770,0
|
|
20250404,121900,193896260,13770,13770,13770,13770,0
|
|
20250404,121800,193896260,13770,13770,13770,13770,1
|
|
20250404,121700,193882490,13770,13770,13770,13770,1
|
|
20250404,121600,193868720,13750,13760,13770,13750,6
|
|
20250404,121500,193786150,13760,13750,13760,13750,15
|
|
20250404,121400,193579890,13730,13740,13750,13730,38
|
|
20250404,121300,193058110,13750,13720,13750,13720,202
|
|
20250404,121200,190282080,13750,13750,13750,13750,2
|
|
20250404,121100,190254580,13750,13720,13750,13720,52
|
|
20250404,121000,189541110,13720,13750,13750,13720,32
|
|
20250404,120900,189102010,13720,13720,13720,13720,20
|
|
20250404,120800,188827610,13720,13730,13750,13720,139
|
|
20250404,120700,186919190,13730,13740,13770,13730,28
|
|
20250404,120600,186534440,13770,13750,13770,13740,24
|
|
20250404,120500,186204250,13740,13740,13740,13740,1
|
|
20250404,120400,186190510,13770,13750,13770,13750,83
|
|
20250404,120300,185049160,13770,13770,13770,13770,1
|
|
20250404,120200,185035390,13770,13770,13770,13770,3
|
|
20250404,120100,184994080,13750,13770,13780,13750,105
|
|
20250404,120000,183548620,13780,13780,13780,13780,84
|
|
20250404,115900,182391100,13780,13780,13780,13780,30
|
|
20250404,115800,181977700,13780,13780,13780,13780,14
|
|
20250404,115700,181784780,13800,13800,13800,13790,149
|
|
20250404,115600,179729210,13800,13810,13810,13800,98
|
|
20250404,115500,178375930,13810,13810,13810,13810,12
|
|
20250404,115400,178210210,13820,13820,13820,13820,0
|
|
20250404,115300,178210210,13820,13820,13820,13820,0
|
|
20250404,115200,178210210,13820,13830,13830,13810,203
|
|
20250404,115100,175405720,13820,13820,13820,13820,0
|
|
20250404,115000,175405720,13820,13820,13820,13820,16
|
|
20250404,114900,175184600,13820,13820,13820,13820,38
|
|
20250404,114800,174659440,13820,13840,13840,13800,209
|
|
20250404,114700,171771260,13840,13840,13840,13840,0
|
|
20250404,114600,171771260,13840,13840,13840,13830,586
|
|
20250404,114500,163666470,13830,13830,13830,13830,0
|
|
20250404,114400,163666470,13830,13830,13830,13830,0
|
|
20250404,114300,163666470,13830,13830,13830,13830,0
|
|
20250404,114200,163666470,13830,13850,13850,13830,10
|
|
20250404,114100,163528120,13980,13980,13980,13980,0
|
|
20250404,114000,163528120,13980,13900,13980,13900,23
|
|
20250404,113900,163208340,13900,13890,13900,13890,10
|
|
20250404,113800,163069380,13820,13820,13820,13820,0
|
|
20250404,113700,163069380,13820,13820,13820,13820,103
|
|
20250404,113600,161645920,13880,13860,13880,13860,96
|
|
20250404,113500,160313910,13860,13860,13860,13860,256
|
|
20250404,113400,156765750,13810,13810,13810,13810,0
|
|
20250404,113300,156765750,13810,13820,13820,13810,43
|
|
20250404,113200,156171850,13880,13880,13880,13880,0
|
|
20250404,113100,156171850,13880,13860,13880,13860,17
|
|
20250404,113000,155936210,13860,13860,13860,13860,117
|
|
20250404,112900,154314590,13840,13890,13890,13830,28
|
|
20250404,112800,153926840,13940,13980,13980,13930,500
|
|
20250404,112700,146957540,13960,13950,13960,13950,18
|
|
20250404,112600,146706370,13980,13980,13990,13980,113
|
|
20250404,112500,145126620,13990,14010,14010,13980,354
|
|
20250404,112400,140168150,14090,14100,14100,14010,327
|
|
20250404,112300,135559750,14120,14120,14120,14120,0
|
|
20250404,112200,135559750,14120,14030,14120,14030,175
|
|
20250404,112100,133100020,14040,14040,14040,14040,30
|
|
20250404,112000,132678820,14040,14000,14040,14000,15
|
|
20250404,111900,132468620,14000,14000,14000,14000,3
|
|
20250404,111800,132426620,14030,14050,14050,13990,193
|
|
20250404,111700,129721260,14040,14040,14040,14040,0
|
|
20250404,111600,129721260,14040,14040,14040,14040,0
|
|
20250404,111500,129721260,14040,14040,14040,14040,8
|
|
20250404,111400,129608940,14030,13970,14030,13970,16
|
|
20250404,111300,129384760,14040,14040,14040,14040,4
|
|
20250404,111200,129328600,14040,14010,14040,13990,301
|
|
20250404,111100,125110600,14010,14010,14010,14010,0
|
|
20250404,111000,125110600,14010,13970,14010,13970,168
|
|
20250404,110900,122759680,13960,13950,13960,13950,143
|
|
20250404,110800,120764710,13940,13910,13940,13910,55
|
|
20250404,110700,119999120,13910,13900,13910,13890,52
|
|
20250404,110600,119276290,13800,13890,13890,13800,43
|
|
20250404,110500,118682080,13890,13880,13890,13880,16
|
|
20250404,110400,118459990,13850,13810,13880,13810,25
|
|
20250404,110300,118114140,13820,13830,13830,13820,223
|
|
20250404,110200,115030090,13890,13890,13890,13890,0
|
|
20250404,110100,115030090,13890,13890,13890,13890,6
|
|
20250404,110000,114946750,13830,13880,13890,13830,56
|
|
20250404,105900,114171280,13880,13880,13880,13880,0
|
|
20250404,105800,114171280,13880,13880,13880,13880,0
|
|
20250404,105700,114171280,13880,13880,13880,13880,0
|
|
20250404,105600,114171280,13880,13850,13880,13850,64
|
|
20250404,105500,113284430,13850,13820,13850,13820,53
|
|
20250404,105400,112550410,13820,13850,13850,13820,4
|
|
20250404,105300,112495040,13850,13850,13850,13850,20
|
|
20250404,105200,112218040,13850,13850,13850,13850,0
|
|
20250404,105100,112218040,13850,13850,13850,13850,0
|
|
20250404,105000,112218040,13850,13850,13850,13850,2
|
|
20250404,104900,112190340,13850,13850,13850,13850,0
|
|
20250404,104800,112190340,13850,13850,13850,13850,0
|
|
20250404,104700,112190340,13850,13820,13850,13820,243
|
|
20250404,104600,108828940,13820,13820,13820,13820,1
|
|
20250404,104500,108815120,13820,13820,13820,13820,17
|
|
20250404,104400,108580180,13820,13820,13820,13820,0
|
|
20250404,104300,108580180,13820,13820,13820,13820,0
|
|
20250404,104200,108580180,13820,13820,13820,13820,1
|
|
20250404,104100,108566360,13820,13830,13830,13820,140
|
|
20250404,104000,106630300,13830,13840,13840,13830,61
|
|
20250404,103900,105786100,13830,13830,13830,13830,10
|
|
20250404,103800,105647800,13830,13840,13840,13830,114
|
|
20250404,103700,104070080,13840,13850,13850,13840,53
|
|
20250404,103600,103336130,13850,13860,13860,13850,27
|
|
20250404,103500,102962140,13860,13870,13870,13860,11
|
|
20250404,103400,102809600,13870,13870,13870,13860,29
|
|
20250404,103300,102407450,13870,13880,13890,13870,28
|
|
20250404,103200,102018900,13880,13880,13880,13880,10
|
|
20250404,103100,101880100,13890,13890,13890,13890,1
|
|
20250404,103000,101866210,13880,13910,13910,13880,102
|
|
20250404,102900,100447900,13880,13880,13880,13880,4
|
|
20250404,102800,100392380,13870,13900,13900,13870,123
|
|
20250404,102700,98684750,13900,13900,13900,13900,0
|
|
20250404,102600,98684750,13900,13910,13910,13900,13
|
|
20250404,102500,98504040,13940,13940,13940,13940,56
|
|
20250404,102400,97723400,13940,13940,13940,13940,0
|
|
20250404,102300,97723400,13940,13940,13940,13940,0
|
|
20250404,102200,97723400,13940,13940,13940,13940,1
|
|
20250404,102100,97709460,13900,13900,13900,13900,6
|
|
20250404,102000,97626060,13950,13950,13950,13950,0
|
|
20250404,101900,97626060,13950,13950,13950,13950,0
|
|
20250404,101800,97626060,13950,13950,13950,13950,6
|
|
20250404,101700,97542360,13890,13890,13890,13890,50
|
|
20250404,101600,96847860,13890,13890,13890,13890,0
|
|
20250404,101500,96847860,13890,13950,13950,13890,150
|
|
20250404,101400,94758280,13960,13960,13960,13960,0
|
|
20250404,101300,94758280,13960,13960,13960,13960,38
|
|
20250404,101200,94227800,13960,13960,13960,13960,67
|
|
20250404,101100,93292480,13960,13930,13960,13900,144
|
|
20250404,101000,91286800,13930,13930,13930,13930,0
|
|
20250404,100900,91286800,13930,13930,13930,13930,0
|
|
20250404,100800,91286800,13930,13930,13930,13930,2
|
|
20250404,100700,91258940,13920,13920,13920,13920,20
|
|
20250404,100600,90980540,13930,13920,13930,13920,23
|
|
20250404,100500,90660160,13910,13910,13910,13910,371
|
|
20250404,100400,85499550,13930,13910,13930,13910,199
|
|
20250404,100300,82730190,13890,13890,13890,13890,148
|
|
20250404,100200,80674470,13840,13890,13890,13840,6
|
|
20250404,100100,80591380,13870,13870,13870,13870,5
|
|
20250404,100000,80522030,13890,13890,13890,13890,0
|
|
20250404,095900,80522030,13890,13890,13890,13890,0
|
|
20250404,095800,80522030,13890,13880,13890,13880,56
|
|
20250404,095700,79744290,13890,13890,13890,13890,0
|
|
20250404,095600,79744290,13890,13890,13890,13890,2
|
|
20250404,095500,79716510,13890,13860,13890,13860,3
|
|
20250404,095400,79674900,13810,13810,13810,13810,0
|
|
20250404,095300,79674900,13810,13810,13810,13810,1
|
|
20250404,095200,79661090,13810,13810,13810,13810,39
|
|
20250404,095100,79122500,13800,13800,13800,13800,0
|
|
20250404,095000,79122500,13800,13800,13800,13800,0
|
|
20250404,094900,79122500,13800,13830,13860,13800,290
|
|
20250404,094800,75111490,13840,13850,13850,13840,81
|
|
20250404,094700,73990250,13870,13850,13870,13850,60
|
|
20250404,094600,73158640,13840,13840,13840,13840,58
|
|
20250404,094500,72355920,13840,13830,13840,13830,54
|
|
20250404,094400,71609070,13830,13750,13830,13750,9
|
|
20250404,094300,71485240,13750,13750,13750,13750,6
|
|
20250404,094200,71402740,13720,13770,13770,13720,112
|
|
20250404,094100,69863080,13850,13780,13850,13780,20
|
|
20250404,094000,69587290,13800,13770,13800,13770,97
|
|
20250404,093900,68250660,13770,13770,13770,13770,197
|
|
20250404,093800,65537970,13750,13750,13750,13750,0
|
|
20250404,093700,65537970,13750,13750,13750,13750,70
|
|
20250404,093600,64575470,13670,13720,13740,13670,30
|
|
20250404,093500,64163840,13670,13700,13710,13670,16
|
|
20250404,093400,63944620,13670,13670,13670,13670,0
|
|
20250404,093300,63944620,13670,13700,13700,13670,19
|
|
20250404,093200,63684860,13660,13560,13660,13560,28
|
|
20250404,093100,63304180,13540,13570,13570,13540,80
|
|
20250404,093000,62220060,13560,13560,13560,13560,0
|
|
20250404,092900,62220060,13560,13650,13650,13560,5
|
|
20250404,092800,62152080,13650,13650,13650,13650,24
|
|
20250404,092700,61824480,13600,13600,13610,13600,308
|
|
20250404,092600,57633630,13560,13560,13600,13560,262
|
|
20250404,092500,54076910,13560,13540,13560,13540,273
|
|
20250404,092400,50380470,13540,13520,13540,13510,280
|
|
20250404,092300,46593240,13520,13530,13540,13520,189
|
|
20250404,092200,44036350,13540,13560,13560,13540,58
|
|
20250404,092100,43250870,13540,13600,13600,13540,448
|
|
20250404,092000,37176490,13600,13580,13600,13570,124
|
|
20250404,091900,35493740,13580,13580,13580,13580,1
|
|
20250404,091800,35480160,13570,13600,13610,13570,138
|
|
20250404,091700,33605590,13620,13620,13620,13620,0
|
|
20250404,091600,33605590,13620,13620,13620,13620,1
|
|
20250404,091500,33591970,13620,13620,13620,13620,51
|
|
20250404,091400,32897350,13620,13600,13620,13600,13
|
|
20250404,091300,32720490,13620,13600,13620,13600,77
|
|
20250404,091200,31673210,13630,13630,13630,13630,26
|
|
20250404,091100,31318830,13600,13600,13600,13600,0
|
|
20250404,091000,31318830,13600,13600,13600,13600,55
|
|
20250404,090900,30570830,13630,13630,13630,13630,1
|
|
20250404,090800,30557200,13560,13560,13560,13560,0
|
|
20250404,090700,30557200,13560,13590,13590,13560,286
|
|
20250404,090600,26673520,13660,13660,13660,13660,15
|
|
20250404,090500,26468620,13660,13580,13660,13580,47
|
|
20250404,090400,25829990,13580,13580,13580,13580,117
|
|
20250404,090300,24241130,13580,13680,13680,13550,1342
|
|
20250404,090200,6024910,13690,13690,13690,13690,1
|
|
20250404,090100,6011220,13600,13600,13600,13600,0
|
|
20250404,090000,6011220,13600,13600,13620,13600,442
|