629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,192600,174460240,8110,8110,8110,8110,161
|
|
20250402,192500,174460240,8110,8110,8110,8110,0
|
|
20250402,192400,174460240,8110,8110,8110,8110,0
|
|
20250402,192300,174460240,8110,8110,8110,8110,0
|
|
20250402,192200,174460240,8110,8110,8110,8110,0
|
|
20250402,192100,174460240,8110,8110,8110,8110,0
|
|
20250402,192000,174460240,8110,8110,8110,8110,0
|
|
20250402,191900,174460240,8110,8110,8110,8110,0
|
|
20250402,191800,174460240,8110,8110,8110,8110,0
|
|
20250402,191700,174460240,8110,8110,8110,8110,0
|
|
20250402,191600,174460240,8110,8110,8110,8110,0
|
|
20250402,191500,174460240,8110,8110,8110,8110,0
|
|
20250402,191400,174460240,8110,8110,8110,8110,0
|
|
20250402,191300,174460240,8110,8110,8110,8110,0
|
|
20250402,191200,174460240,8110,8110,8110,8110,0
|
|
20250402,191100,174460240,8110,8110,8110,8110,0
|
|
20250402,191000,174460240,8110,8110,8110,8110,0
|
|
20250402,190900,174460240,8110,8110,8110,8110,0
|
|
20250402,190800,174460240,8110,8110,8110,8110,0
|
|
20250402,190700,174460240,8110,8110,8110,8110,0
|
|
20250402,190600,174460240,8110,8110,8110,8110,0
|
|
20250402,190500,174460240,8110,8110,8110,8110,0
|
|
20250402,190400,174460240,8110,8110,8110,8110,0
|
|
20250402,190300,174460240,8110,8110,8110,8110,0
|
|
20250402,190200,174460240,8110,8110,8110,8110,0
|
|
20250402,190100,174460240,8110,8110,8110,8110,0
|
|
20250402,190000,174460240,8110,8110,8110,8110,0
|
|
20250402,185900,174460240,8110,8110,8110,8110,0
|
|
20250402,185800,174460240,8110,8110,8110,8110,0
|
|
20250402,185700,174460240,8110,8110,8110,8110,0
|
|
20250402,185600,174460240,8110,8110,8110,8110,161
|
|
20250402,185500,174460240,8110,8110,8110,8110,0
|
|
20250402,185400,174460240,8110,8110,8110,8110,0
|
|
20250402,185300,174460240,8110,8110,8110,8110,0
|
|
20250402,185200,174460240,8110,8110,8110,8110,0
|
|
20250402,185100,174460240,8110,8110,8110,8110,0
|
|
20250402,185000,174460240,8110,8110,8110,8110,0
|
|
20250402,184900,174460240,8110,8110,8110,8110,0
|
|
20250402,184800,174460240,8110,8110,8110,8110,0
|
|
20250402,184700,174460240,8110,8110,8110,8110,0
|
|
20250402,184600,174460240,8110,8110,8110,8110,0
|
|
20250402,184500,174460240,8110,8110,8110,8110,0
|
|
20250402,184400,174460240,8110,8110,8110,8110,0
|
|
20250402,184300,174460240,8110,8110,8110,8110,0
|
|
20250402,184200,174460240,8110,8110,8110,8110,0
|
|
20250402,184100,174460240,8110,8110,8110,8110,0
|
|
20250402,184000,174460240,8110,8110,8110,8110,0
|
|
20250402,183900,174460240,8110,8110,8110,8110,0
|
|
20250402,183800,174460240,8110,8110,8110,8110,0
|
|
20250402,183700,174460240,8110,8110,8110,8110,0
|
|
20250402,183600,174460240,8110,8110,8110,8110,0
|
|
20250402,183500,174460240,8110,8110,8110,8110,0
|
|
20250402,183400,174460240,8110,8110,8110,8110,0
|
|
20250402,183300,174460240,8110,8110,8110,8110,0
|
|
20250402,183200,174460240,8110,8110,8110,8110,0
|
|
20250402,183100,174460240,8110,8110,8110,8110,0
|
|
20250402,183000,174460240,8110,8110,8110,8110,0
|
|
20250402,182900,174460240,8110,8110,8110,8110,0
|
|
20250402,182800,174460240,8110,8110,8110,8110,0
|
|
20250402,182700,174460240,8110,8110,8110,8110,0
|
|
20250402,182600,174460240,8110,8110,8110,8110,161
|
|
20250402,182500,174460240,8110,8110,8110,8110,0
|
|
20250402,182400,174460240,8110,8110,8110,8110,0
|
|
20250402,182300,174460240,8110,8110,8110,8110,0
|
|
20250402,182200,174460240,8110,8110,8110,8110,0
|
|
20250402,182100,174460240,8110,8110,8110,8110,0
|
|
20250402,182000,174460240,8110,8110,8110,8110,0
|
|
20250402,181900,174460240,8110,8110,8110,8110,0
|
|
20250402,181800,174460240,8110,8110,8110,8110,0
|
|
20250402,181700,174460240,8110,8110,8110,8110,0
|
|
20250402,181600,174460240,8110,8110,8110,8110,0
|
|
20250402,181500,174460240,8110,8110,8110,8110,0
|
|
20250402,181400,174460240,8110,8110,8110,8110,0
|
|
20250402,181300,174460240,8110,8110,8110,8110,0
|
|
20250402,181200,174460240,8110,8110,8110,8110,0
|
|
20250402,181100,174460240,8110,8110,8110,8110,0
|
|
20250402,181000,174460240,8110,8110,8110,8110,0
|
|
20250402,180900,174460240,8110,8110,8110,8110,0
|
|
20250402,180800,174460240,8110,8110,8110,8110,0
|
|
20250402,180700,174460240,8110,8110,8110,8110,0
|
|
20250402,180600,174460240,8110,8110,8110,8110,0
|
|
20250402,180500,174460240,8110,8110,8110,8110,0
|
|
20250402,180400,174460240,8110,8110,8110,8110,0
|
|
20250402,180300,174460240,8110,8110,8110,8110,0
|
|
20250402,180200,174460240,8110,8110,8110,8110,0
|
|
20250402,180100,174460240,8110,8110,8110,8110,0
|
|
20250402,180000,174460240,8110,8110,8110,8110,0
|
|
20250402,175900,174460240,8110,8110,8110,8110,0
|
|
20250402,175800,174460240,8110,8110,8110,8110,0
|
|
20250402,175700,174460240,8110,8110,8110,8110,0
|
|
20250402,175600,174460240,8110,8110,8110,8110,161
|
|
20250402,175500,174460240,8110,8110,8110,8110,0
|
|
20250402,175400,174460240,8110,8110,8110,8110,0
|
|
20250402,175300,174460240,8110,8110,8110,8110,0
|
|
20250402,175200,174460240,8110,8110,8110,8110,0
|
|
20250402,175100,174460240,8110,8110,8110,8110,0
|
|
20250402,175000,174460240,8110,8110,8110,8110,0
|
|
20250402,174900,174460240,8110,8110,8110,8110,0
|
|
20250402,174800,174460240,8110,8110,8110,8110,0
|
|
20250402,174700,174460240,8110,8110,8110,8110,0
|
|
20250402,174600,174460240,8110,8110,8110,8110,0
|
|
20250402,174500,174460240,8110,8110,8110,8110,0
|
|
20250402,174400,174460240,8110,8110,8110,8110,0
|
|
20250402,174300,174460240,8110,8110,8110,8110,0
|
|
20250402,174200,174460240,8110,8110,8110,8110,0
|
|
20250402,174100,174460240,8110,8110,8110,8110,0
|
|
20250402,174000,174460240,8110,8110,8110,8110,0
|
|
20250402,173900,174460240,8110,8110,8110,8110,0
|
|
20250402,173800,174460240,8110,8110,8110,8110,0
|
|
20250402,173700,174460240,8110,8110,8110,8110,0
|
|
20250402,173600,174460240,8110,8110,8110,8110,0
|
|
20250402,173500,174460240,8110,8110,8110,8110,0
|
|
20250402,173400,174460240,8110,8110,8110,8110,0
|
|
20250402,173300,174460240,8110,8110,8110,8110,0
|
|
20250402,173200,174460240,8110,8110,8110,8110,0
|
|
20250402,173100,174460240,8110,8110,8110,8110,0
|
|
20250402,173000,174460240,8110,8110,8110,8110,0
|
|
20250402,172900,174460240,8110,8110,8110,8110,0
|
|
20250402,172800,174460240,8110,8110,8110,8110,0
|
|
20250402,172700,174460240,8110,8110,8110,8110,0
|
|
20250402,172600,174460240,8110,8110,8110,8110,161
|
|
20250402,172500,174460240,8110,8110,8110,8110,0
|
|
20250402,172400,174460240,8110,8110,8110,8110,0
|
|
20250402,172300,174460240,8110,8110,8110,8110,0
|
|
20250402,172200,174460240,8110,8110,8110,8110,0
|
|
20250402,172100,174460240,8110,8110,8110,8110,0
|
|
20250402,172000,174460240,8110,8110,8110,8110,0
|
|
20250402,171900,174460240,8110,8110,8110,8110,0
|
|
20250402,171800,174460240,8110,8110,8110,8110,0
|
|
20250402,171700,174460240,8110,8110,8110,8110,0
|
|
20250402,171600,174460240,8110,8110,8110,8110,0
|
|
20250402,171500,174460240,8110,8110,8110,8110,0
|
|
20250402,171400,174460240,8110,8110,8110,8110,0
|
|
20250402,171300,174460240,8110,8110,8110,8110,0
|
|
20250402,171200,174460240,8110,8110,8110,8110,0
|
|
20250402,171100,174460240,8110,8110,8110,8110,0
|
|
20250402,171000,174460240,8110,8110,8110,8110,0
|
|
20250402,170900,174460240,8110,8110,8110,8110,0
|
|
20250402,170800,174460240,8110,8110,8110,8110,0
|
|
20250402,170700,174460240,8110,8110,8110,8110,0
|
|
20250402,170600,174460240,8110,8110,8110,8110,0
|
|
20250402,170500,174460240,8110,8110,8110,8110,0
|
|
20250402,170400,174460240,8110,8110,8110,8110,0
|
|
20250402,170300,174460240,8110,8110,8110,8110,0
|
|
20250402,170200,174460240,8110,8110,8110,8110,0
|
|
20250402,170100,174460240,8110,8110,8110,8110,0
|
|
20250402,170000,174460240,8110,8110,8110,8110,0
|
|
20250402,165900,174460240,8110,8110,8110,8110,0
|
|
20250402,165800,174460240,8110,8110,8110,8110,0
|
|
20250402,165700,174460240,8110,8110,8110,8110,0
|
|
20250402,165600,174460240,8110,8110,8110,8110,161
|
|
20250402,165500,174460240,8110,8110,8110,8110,0
|
|
20250402,165400,174460240,8110,8110,8110,8110,0
|
|
20250402,165300,174460240,8110,8110,8110,8110,0
|
|
20250402,165200,174460240,8110,8110,8110,8110,0
|
|
20250402,165100,174460240,8110,8110,8110,8110,0
|
|
20250402,165000,174460240,8110,8110,8110,8110,0
|
|
20250402,164900,174460240,8110,8110,8110,8110,0
|
|
20250402,164800,174460240,8110,8110,8110,8110,0
|
|
20250402,164700,174460240,8110,8110,8110,8110,0
|
|
20250402,164600,174460240,8110,8110,8110,8110,0
|
|
20250402,164500,174460240,8110,8110,8110,8110,0
|
|
20250402,164400,174460240,8110,8110,8110,8110,0
|
|
20250402,164300,174460240,8110,8110,8110,8110,0
|
|
20250402,164200,174460240,8110,8110,8110,8110,0
|
|
20250402,164100,174460240,8110,8110,8110,8110,0
|
|
20250402,164000,174460240,8110,8110,8110,8110,0
|
|
20250402,163900,174460240,8110,8110,8110,8110,0
|
|
20250402,163800,174460240,8110,8110,8110,8110,0
|
|
20250402,163700,174460240,8110,8110,8110,8110,0
|
|
20250402,163600,174460240,8110,8110,8110,8110,0
|
|
20250402,163500,174460240,8110,8110,8110,8110,0
|
|
20250402,163400,174460240,8110,8110,8110,8110,0
|
|
20250402,163300,174460240,8110,8110,8110,8110,0
|
|
20250402,163200,174460240,8110,8110,8110,8110,0
|
|
20250402,163100,174460240,8110,8110,8110,8110,0
|
|
20250402,163000,174460240,8110,8110,8110,8110,0
|
|
20250402,162900,174460240,8110,8110,8110,8110,0
|
|
20250402,162800,174460240,8110,8110,8110,8110,0
|
|
20250402,162700,174460240,8110,8110,8110,8110,0
|
|
20250402,162600,174460240,8110,8110,8110,8110,161
|
|
20250402,162500,174460240,8110,8110,8110,8110,0
|
|
20250402,162400,174460240,8110,8110,8110,8110,0
|
|
20250402,162300,174460240,8110,8110,8110,8110,0
|
|
20250402,162200,174460240,8110,8110,8110,8110,0
|
|
20250402,162100,174460240,8110,8110,8110,8110,0
|
|
20250402,162000,174460240,8110,8110,8110,8110,0
|
|
20250402,161900,174460240,8110,8110,8110,8110,0
|
|
20250402,161800,174460240,8110,8110,8110,8110,0
|
|
20250402,161700,174460240,8110,8110,8110,8110,0
|
|
20250402,161600,174460240,8110,8110,8110,8110,0
|
|
20250402,161500,174460240,8110,8110,8110,8110,0
|
|
20250402,161400,174460240,8110,8110,8110,8110,0
|
|
20250402,161300,174460240,8110,8110,8110,8110,0
|
|
20250402,161200,174460240,8110,8110,8110,8110,0
|
|
20250402,161100,174460240,8110,8110,8110,8110,0
|
|
20250402,161000,174460240,8110,8110,8110,8110,0
|
|
20250402,160900,174460240,8110,8110,8110,8110,0
|
|
20250402,160800,174460240,8110,8110,8110,8110,0
|
|
20250402,160700,174460240,8110,8110,8110,8110,0
|
|
20250402,160600,174460240,8110,8110,8110,8110,0
|
|
20250402,160500,174460240,8110,8110,8110,8110,0
|
|
20250402,160400,174460240,8110,8110,8110,8110,0
|
|
20250402,160300,174460240,8110,8110,8110,8110,0
|
|
20250402,160200,174460240,8110,8110,8110,8110,0
|
|
20250402,160100,174460240,8110,8110,8110,8110,0
|
|
20250402,160000,174460240,8110,8110,8110,8110,0
|
|
20250402,155900,174460240,8110,8110,8110,8110,0
|
|
20250402,155800,174460240,8110,8110,8110,8110,0
|
|
20250402,155700,174460240,8110,8110,8110,8110,0
|
|
20250402,155600,174460240,8110,8110,8110,8110,161
|
|
20250402,155500,174460240,8110,8110,8110,8110,0
|
|
20250402,155400,174460240,8110,8110,8110,8110,0
|
|
20250402,155300,174460240,8110,8110,8110,8110,0
|
|
20250402,155200,174460240,8110,8110,8110,8110,0
|
|
20250402,155100,174460240,8110,8110,8110,8110,0
|
|
20250402,155000,174460240,8110,8110,8110,8110,0
|
|
20250402,154900,174460240,8110,8110,8110,8110,0
|
|
20250402,154800,174460240,8110,8110,8110,8110,0
|
|
20250402,154700,174460240,8110,8110,8110,8110,0
|
|
20250402,154600,174460240,8110,8110,8110,8110,0
|
|
20250402,154500,174460240,8110,8110,8110,8110,0
|
|
20250402,154400,174460240,8110,8110,8110,8110,0
|
|
20250402,154300,174460240,8110,8110,8110,8110,0
|
|
20250402,154200,174460240,8110,8110,8110,8110,0
|
|
20250402,154100,174460240,8110,8110,8110,8110,0
|
|
20250402,154000,174460240,8110,8110,8110,8110,0
|
|
20250402,153900,174460240,8110,8110,8110,8110,0
|
|
20250402,153800,174460240,8110,8110,8110,8110,0
|
|
20250402,153700,174460240,8110,8110,8110,8110,0
|
|
20250402,153600,174460240,8110,8110,8110,8110,0
|
|
20250402,153500,174460240,8110,8110,8110,8110,0
|
|
20250402,153400,174460240,8110,8110,8110,8110,0
|
|
20250402,153300,174460240,8110,8110,8110,8110,0
|
|
20250402,153200,174460240,8110,8110,8110,8110,0
|
|
20250402,153100,174460240,8110,8110,8110,8110,0
|
|
20250402,153000,174460240,8110,8110,8110,8110,161
|
|
20250402,152900,173154530,8100,8100,8100,8100,0
|
|
20250402,152800,173154530,8100,8100,8100,8100,0
|
|
20250402,152700,173154530,8100,8100,8100,8100,0
|
|
20250402,152600,173154530,8100,8100,8100,8100,0
|
|
20250402,152500,173154530,8100,8100,8100,8100,0
|
|
20250402,152400,173154530,8100,8100,8100,8100,0
|
|
20250402,152300,173154530,8100,8100,8100,8100,0
|
|
20250402,152200,173154530,8100,8100,8100,8100,0
|
|
20250402,152100,173154530,8100,8100,8100,8100,0
|
|
20250402,152000,173154530,8100,8100,8100,8100,0
|
|
20250402,151900,173154530,8100,8100,8100,8100,0
|
|
20250402,151800,173154530,8100,8100,8100,8100,0
|
|
20250402,151700,173154530,8100,8100,8100,8100,0
|
|
20250402,151600,173154530,8100,8100,8100,8100,293
|
|
20250402,151500,170781230,8100,8100,8100,8100,0
|
|
20250402,151400,170781230,8100,8100,8100,8100,2
|
|
20250402,151300,170765030,8160,8160,8160,8160,0
|
|
20250402,151200,170765030,8160,8160,8160,8160,50
|
|
20250402,151100,170357030,8160,8160,8160,8160,0
|
|
20250402,151000,170357030,8160,8160,8160,8160,0
|
|
20250402,150900,170357030,8160,8160,8160,8160,0
|
|
20250402,150800,170357030,8160,8160,8160,8160,0
|
|
20250402,150700,170357030,8160,8160,8160,8160,1
|
|
20250402,150600,170348870,8100,8100,8100,8100,300
|
|
20250402,150500,167918870,8100,8110,8110,8100,100
|
|
20250402,150400,167108860,8100,8100,8100,8100,0
|
|
20250402,150300,167108860,8100,8100,8100,8100,0
|
|
20250402,150200,167108860,8100,8100,8100,8100,0
|
|
20250402,150100,167108860,8100,8100,8100,8100,0
|
|
20250402,150000,167108860,8100,8100,8100,8100,0
|
|
20250402,145900,167108860,8100,8100,8100,8100,0
|
|
20250402,145800,167108860,8100,8100,8100,8100,45
|
|
20250402,145700,166744360,8110,8110,8110,8110,0
|
|
20250402,145600,166744360,8110,8110,8110,8110,490
|
|
20250402,145500,162770460,8110,8120,8120,8110,2
|
|
20250402,145400,162754230,8160,8160,8160,8160,1
|
|
20250402,145300,162746070,8160,8160,8160,8160,0
|
|
20250402,145200,162746070,8160,8160,8160,8160,0
|
|
20250402,145100,162746070,8160,8160,8160,8160,0
|
|
20250402,145000,162746070,8160,8160,8160,8160,0
|
|
20250402,144900,162746070,8160,8160,8160,8160,0
|
|
20250402,144800,162746070,8160,8160,8160,8160,0
|
|
20250402,144700,162746070,8160,8160,8160,8160,0
|
|
20250402,144600,162746070,8160,8160,8160,8160,0
|
|
20250402,144500,162746070,8160,8160,8160,8160,0
|
|
20250402,144400,162746070,8160,8160,8160,8160,0
|
|
20250402,144300,162746070,8160,8160,8160,8160,0
|
|
20250402,144200,162746070,8160,8160,8160,8160,0
|
|
20250402,144100,162746070,8160,8160,8160,8160,50
|
|
20250402,144000,162338070,8160,8160,8160,8160,0
|
|
20250402,143900,162338070,8160,8160,8160,8160,0
|
|
20250402,143800,162338070,8160,8160,8160,8160,0
|
|
20250402,143700,162338070,8160,8160,8160,8160,0
|
|
20250402,143600,162338070,8160,8160,8160,8160,0
|
|
20250402,143500,162338070,8160,8120,8160,8120,501
|
|
20250402,143400,158269910,8160,8160,8160,8160,0
|
|
20250402,143300,158269910,8160,8160,8160,8160,0
|
|
20250402,143200,158269910,8160,8160,8160,8160,0
|
|
20250402,143100,158269910,8160,8160,8160,8160,0
|
|
20250402,143000,158269910,8160,8160,8160,8160,1
|
|
20250402,142900,158261750,8120,8120,8120,8120,554
|
|
20250402,142800,153763270,8160,8140,8160,8120,21
|
|
20250402,142700,153592550,8150,8150,8150,8150,0
|
|
20250402,142600,153592550,8150,8150,8150,8150,0
|
|
20250402,142500,153592550,8150,8150,8150,8150,0
|
|
20250402,142400,153592550,8150,8150,8150,8150,0
|
|
20250402,142300,153592550,8150,8150,8150,8150,0
|
|
20250402,142200,153592550,8150,8140,8150,8140,110
|
|
20250402,142100,152696150,8160,8160,8160,8160,0
|
|
20250402,142000,152696150,8160,8160,8160,8160,0
|
|
20250402,141900,152696150,8160,8160,8160,8160,0
|
|
20250402,141800,152696150,8160,8160,8160,8160,0
|
|
20250402,141700,152696150,8160,8160,8160,8160,0
|
|
20250402,141600,152696150,8160,8160,8160,8160,0
|
|
20250402,141500,152696150,8160,8160,8160,8160,0
|
|
20250402,141400,152696150,8160,8160,8160,8160,0
|
|
20250402,141300,152696150,8160,8160,8160,8160,0
|
|
20250402,141200,152696150,8160,8160,8160,8160,0
|
|
20250402,141100,152696150,8160,8160,8160,8160,0
|
|
20250402,141000,152696150,8160,8160,8160,8160,0
|
|
20250402,140900,152696150,8160,8160,8160,8160,0
|
|
20250402,140800,152696150,8160,8160,8160,8160,2
|
|
20250402,140700,152679830,8140,8140,8140,8140,0
|
|
20250402,140600,152679830,8140,8140,8140,8140,1
|
|
20250402,140500,152671690,8140,8140,8140,8140,2
|
|
20250402,140400,152655410,8120,8120,8120,8120,0
|
|
20250402,140300,152655410,8120,8120,8120,8120,0
|
|
20250402,140200,152655410,8120,8120,8120,8120,0
|
|
20250402,140100,152655410,8120,8120,8120,8120,16
|
|
20250402,140000,152525490,8100,8100,8100,8100,0
|
|
20250402,135900,152525490,8100,8100,8100,8100,0
|
|
20250402,135800,152525490,8100,8100,8100,8100,100
|
|
20250402,135700,151715490,8100,8100,8100,8100,0
|
|
20250402,135600,151715490,8100,8100,8100,8100,3
|
|
20250402,135500,151691190,8120,8120,8120,8120,22
|
|
20250402,135400,151512550,8130,8130,8130,8130,6
|
|
20250402,135300,151463770,8140,8140,8140,8140,0
|
|
20250402,135200,151463770,8140,8140,8140,8140,0
|
|
20250402,135100,151463770,8140,8140,8140,8140,80
|
|
20250402,135000,150812570,8140,8140,8140,8140,0
|
|
20250402,134900,150812570,8140,8140,8140,8140,0
|
|
20250402,134800,150812570,8140,8140,8140,8140,0
|
|
20250402,134700,150812570,8140,8140,8140,8140,0
|
|
20250402,134600,150812570,8140,8140,8140,8140,0
|
|
20250402,134500,150812570,8140,8150,8150,8140,391
|
|
20250402,134400,147627910,8170,8170,8170,8170,0
|
|
20250402,134300,147627910,8170,8170,8170,8170,0
|
|
20250402,134200,147627910,8170,8170,8170,8170,0
|
|
20250402,134100,147627910,8170,8170,8170,8170,2
|
|
20250402,134000,147611570,8150,8150,8150,8150,10
|
|
20250402,133900,147530070,8160,8160,8160,8160,111
|
|
20250402,133800,146624310,8150,8150,8150,8150,0
|
|
20250402,133700,146624310,8150,8150,8150,8150,0
|
|
20250402,133600,146624310,8150,8150,8150,8150,0
|
|
20250402,133500,146624310,8150,8150,8150,8150,0
|
|
20250402,133400,146624310,8150,8150,8150,8150,1
|
|
20250402,133300,146616160,8190,8190,8190,8190,1
|
|
20250402,133200,146607970,8190,8190,8190,8190,0
|
|
20250402,133100,146607970,8190,8190,8190,8190,1
|
|
20250402,133000,146599780,8190,8190,8190,8190,1
|
|
20250402,132900,146591590,8190,8190,8190,8190,0
|
|
20250402,132800,146591590,8190,8190,8190,8190,0
|
|
20250402,132700,146591590,8190,8190,8190,8190,1
|
|
20250402,132600,146583400,8190,8190,8190,8190,11
|
|
20250402,132500,146493310,8160,8160,8160,8160,0
|
|
20250402,132400,146493310,8160,8190,8190,8160,368
|
|
20250402,132300,143488570,8190,8190,8190,8190,0
|
|
20250402,132200,143488570,8190,8190,8190,8190,0
|
|
20250402,132100,143488570,8190,8190,8190,8190,0
|
|
20250402,132000,143488570,8190,8190,8190,8190,0
|
|
20250402,131900,143488570,8190,8190,8190,8190,0
|
|
20250402,131800,143488570,8190,8190,8190,8190,0
|
|
20250402,131700,143488570,8190,8190,8190,8190,0
|
|
20250402,131600,143488570,8190,8190,8190,8190,0
|
|
20250402,131500,143488570,8190,8190,8190,8190,0
|
|
20250402,131400,143488570,8190,8190,8190,8190,0
|
|
20250402,131300,143488570,8190,8190,8190,8190,0
|
|
20250402,131200,143488570,8190,8190,8190,8190,0
|
|
20250402,131100,143488570,8190,8190,8190,8190,0
|
|
20250402,131000,143488570,8190,8190,8190,8190,0
|
|
20250402,130900,143488570,8190,8190,8190,8190,0
|
|
20250402,130800,143488570,8190,8190,8190,8190,0
|
|
20250402,130700,143488570,8190,8190,8190,8190,0
|
|
20250402,130600,143488570,8190,8190,8190,8190,0
|
|
20250402,130500,143488570,8190,8190,8190,8190,0
|
|
20250402,130400,143488570,8190,8190,8190,8190,0
|
|
20250402,130300,143488570,8190,8190,8190,8190,0
|
|
20250402,130200,143488570,8190,8190,8190,8190,0
|
|
20250402,130100,143488570,8190,8190,8190,8190,0
|
|
20250402,130000,143488570,8190,8190,8190,8190,0
|
|
20250402,125900,143488570,8190,8190,8190,8190,20
|
|
20250402,125800,143324770,8190,8190,8190,8190,0
|
|
20250402,125700,143324770,8190,8190,8190,8190,80
|
|
20250402,125600,142669570,8170,8170,8170,8170,0
|
|
20250402,125500,142669570,8170,8170,8170,8170,0
|
|
20250402,125400,142669570,8170,8170,8170,8170,0
|
|
20250402,125300,142669570,8170,8170,8170,8170,0
|
|
20250402,125200,142669570,8170,8170,8170,8170,0
|
|
20250402,125100,142669570,8170,8170,8170,8170,15
|
|
20250402,125000,142547020,8170,8170,8170,8170,82
|
|
20250402,124900,141877080,8170,8170,8170,8170,0
|
|
20250402,124800,141877080,8170,8170,8170,8170,4
|
|
20250402,124700,141844400,8190,8190,8190,8190,0
|
|
20250402,124600,141844400,8190,8190,8190,8190,0
|
|
20250402,124500,141844400,8190,8190,8190,8190,5
|
|
20250402,124400,141803450,8190,8190,8190,8190,0
|
|
20250402,124300,141803450,8190,8190,8190,8190,0
|
|
20250402,124200,141803450,8190,8190,8190,8190,0
|
|
20250402,124100,141803450,8190,8190,8190,8190,4
|
|
20250402,124000,141770690,8170,8170,8170,8170,0
|
|
20250402,123900,141770690,8170,8170,8170,8170,0
|
|
20250402,123800,141770690,8170,8170,8170,8170,0
|
|
20250402,123700,141770690,8170,8170,8170,8170,0
|
|
20250402,123600,141770690,8170,8170,8170,8170,8
|
|
20250402,123500,141705330,8170,8170,8170,8170,0
|
|
20250402,123400,141705330,8170,8170,8170,8170,0
|
|
20250402,123300,141705330,8170,8170,8170,8170,8
|
|
20250402,123200,141639970,8180,8180,8180,8180,0
|
|
20250402,123100,141639970,8180,8180,8180,8180,0
|
|
20250402,123000,141639970,8180,8180,8180,8180,0
|
|
20250402,122900,141639970,8180,8180,8180,8180,1
|
|
20250402,122800,141631790,8190,8190,8190,8190,0
|
|
20250402,122700,141631790,8190,8190,8190,8190,0
|
|
20250402,122600,141631790,8190,8190,8190,8190,0
|
|
20250402,122500,141631790,8190,8190,8190,8190,1
|
|
20250402,122400,141623600,8190,8190,8190,8190,0
|
|
20250402,122300,141623600,8190,8190,8190,8190,109
|
|
20250402,122200,140730890,8190,8190,8190,8190,41
|
|
20250402,122100,140395100,8190,8190,8190,8190,0
|
|
20250402,122000,140395100,8190,8190,8190,8190,0
|
|
20250402,121900,140395100,8190,8190,8190,8190,8
|
|
20250402,121800,140329580,8190,8190,8190,8190,3
|
|
20250402,121700,140305010,8170,8170,8170,8170,324
|
|
20250402,121600,137657930,8170,8170,8170,8170,0
|
|
20250402,121500,137657930,8170,8190,8190,8170,3121
|
|
20250402,121400,112156380,8190,8190,8190,8190,0
|
|
20250402,121300,112156380,8190,8200,8200,8190,126
|
|
20250402,121200,111123580,8250,8250,8250,8250,5
|
|
20250402,121100,111082330,8260,8260,8260,8260,0
|
|
20250402,121000,111082330,8260,8260,8260,8260,0
|
|
20250402,120900,111082330,8260,8260,8260,8260,0
|
|
20250402,120800,111082330,8260,8260,8260,8260,0
|
|
20250402,120700,111082330,8260,8260,8260,8260,0
|
|
20250402,120600,111082330,8260,8260,8260,8260,0
|
|
20250402,120500,111082330,8260,8260,8260,8260,0
|
|
20250402,120400,111082330,8260,8260,8260,8260,0
|
|
20250402,120300,111082330,8260,8260,8260,8260,0
|
|
20250402,120200,111082330,8260,8260,8260,8260,2
|
|
20250402,120100,111065810,8260,8260,8260,8260,2
|
|
20250402,120000,111049290,8200,8200,8200,8200,0
|
|
20250402,115900,111049290,8200,8200,8200,8200,0
|
|
20250402,115800,111049290,8200,8200,8200,8200,0
|
|
20250402,115700,111049290,8200,8200,8200,8200,0
|
|
20250402,115600,111049290,8200,8200,8200,8200,0
|
|
20250402,115500,111049290,8200,8200,8200,8200,1
|
|
20250402,115400,111041090,8200,8200,8200,8200,0
|
|
20250402,115300,111041090,8200,8200,8200,8200,0
|
|
20250402,115200,111041090,8200,8200,8200,8200,0
|
|
20250402,115100,111041090,8200,8200,8200,8200,2
|
|
20250402,115000,111024690,8200,8200,8200,8200,0
|
|
20250402,114900,111024690,8200,8200,8200,8200,0
|
|
20250402,114800,111024690,8200,8200,8200,8200,0
|
|
20250402,114700,111024690,8200,8200,8200,8200,44
|
|
20250402,114600,110663890,8260,8260,8260,8260,0
|
|
20250402,114500,110663890,8260,8260,8260,8260,0
|
|
20250402,114400,110663890,8260,8260,8260,8260,0
|
|
20250402,114300,110663890,8260,8260,8260,8260,2
|
|
20250402,114200,110647370,8260,8260,8260,8260,0
|
|
20250402,114100,110647370,8260,8260,8260,8260,0
|
|
20250402,114000,110647370,8260,8210,8260,8210,76
|
|
20250402,113900,110023360,8260,8260,8260,8260,0
|
|
20250402,113800,110023360,8260,8260,8260,8260,1
|
|
20250402,113700,110015100,8250,8250,8250,8250,0
|
|
20250402,113600,110015100,8250,8250,8250,8250,0
|
|
20250402,113500,110015100,8250,8250,8250,8250,0
|
|
20250402,113400,110015100,8250,8270,8270,8250,60
|
|
20250402,113300,109519600,8270,8270,8270,8270,0
|
|
20250402,113200,109519600,8270,8270,8270,8270,0
|
|
20250402,113100,109519600,8270,8270,8270,8270,0
|
|
20250402,113000,109519600,8270,8270,8270,8270,0
|
|
20250402,112900,109519600,8270,8270,8270,8270,1
|
|
20250402,112800,109511330,8270,8270,8270,8270,0
|
|
20250402,112700,109511330,8270,8270,8270,8270,0
|
|
20250402,112600,109511330,8270,8260,8270,8260,5
|
|
20250402,112500,109470010,8270,8270,8270,8270,0
|
|
20250402,112400,109470010,8270,8270,8270,8270,0
|
|
20250402,112300,109470010,8270,8270,8270,8270,0
|
|
20250402,112200,109470010,8270,8270,8270,8270,0
|
|
20250402,112100,109470010,8270,8270,8270,8270,0
|
|
20250402,112000,109470010,8270,8270,8270,8270,0
|
|
20250402,111900,109470010,8270,8270,8270,8270,0
|
|
20250402,111800,109470010,8270,8270,8270,8270,0
|
|
20250402,111700,109470010,8270,8270,8270,8270,0
|
|
20250402,111600,109470010,8270,8270,8270,8270,1
|
|
20250402,111500,109461740,8270,8270,8270,8270,0
|
|
20250402,111400,109461740,8270,8270,8270,8270,0
|
|
20250402,111300,109461740,8270,8270,8270,8270,0
|
|
20250402,111200,109461740,8270,8270,8270,8270,0
|
|
20250402,111100,109461740,8270,8270,8270,8270,5
|
|
20250402,111000,109420390,8270,8270,8270,8270,7
|
|
20250402,110900,109362500,8260,8210,8260,8210,3
|
|
20250402,110800,109337820,8260,8260,8260,8260,0
|
|
20250402,110700,109337820,8260,8260,8260,8260,0
|
|
20250402,110600,109337820,8260,8260,8260,8260,0
|
|
20250402,110500,109337820,8260,8260,8260,8260,0
|
|
20250402,110400,109337820,8260,8260,8260,8260,0
|
|
20250402,110300,109337820,8260,8260,8260,8260,0
|
|
20250402,110200,109337820,8260,8260,8260,8260,0
|
|
20250402,110100,109337820,8260,8260,8260,8260,3
|
|
20250402,110000,109313040,8260,8260,8260,8260,0
|
|
20250402,105900,109313040,8260,8260,8260,8260,0
|
|
20250402,105800,109313040,8260,8260,8260,8260,0
|
|
20250402,105700,109313040,8260,8260,8260,8260,0
|
|
20250402,105600,109313040,8260,8260,8260,8260,0
|
|
20250402,105500,109313040,8260,8260,8260,8260,100
|
|
20250402,105400,108487040,8280,8280,8280,8280,0
|
|
20250402,105300,108487040,8280,8220,8280,8180,101
|
|
20250402,105200,107660290,8280,8280,8280,8280,26
|
|
20250402,105100,107445010,8270,8270,8270,8270,1
|
|
20250402,105000,107436740,8220,8210,8260,8210,20
|
|
20250402,104900,107272360,8270,8270,8270,8270,11
|
|
20250402,104800,107181390,8270,8270,8270,8270,0
|
|
20250402,104700,107181390,8270,8270,8270,8270,0
|
|
20250402,104600,107181390,8270,8270,8270,8270,0
|
|
20250402,104500,107181390,8270,8270,8270,8270,0
|
|
20250402,104400,107181390,8270,8210,8270,8210,10
|
|
20250402,104300,107099230,8270,8270,8270,8270,0
|
|
20250402,104200,107099230,8270,8220,8270,8210,7
|
|
20250402,104100,107041690,8270,8260,8280,8220,31
|
|
20250402,104000,106785620,8270,8270,8270,8270,0
|
|
20250402,103900,106785620,8270,8270,8270,8270,0
|
|
20250402,103800,106785620,8270,8270,8270,8270,0
|
|
20250402,103700,106785620,8270,8270,8270,8270,0
|
|
20250402,103600,106785620,8270,8270,8270,8270,0
|
|
20250402,103500,106785620,8270,8270,8270,8270,0
|
|
20250402,103400,106785620,8270,8270,8270,8270,0
|
|
20250402,103300,106785620,8270,8260,8270,8260,4
|
|
20250402,103200,106752560,8260,8260,8260,8260,0
|
|
20250402,103100,106752560,8260,8260,8260,8260,11
|
|
20250402,103000,106661700,8260,8260,8260,8260,1
|
|
20250402,102900,106653440,8260,8260,8260,8260,50
|
|
20250402,102800,106240440,8260,8260,8260,8260,0
|
|
20250402,102700,106240440,8260,8260,8260,8260,1
|
|
20250402,102600,106232180,8240,8240,8240,8240,0
|
|
20250402,102500,106232180,8240,8240,8240,8240,0
|
|
20250402,102400,106232180,8240,8240,8240,8240,1
|
|
20250402,102300,106223940,8240,8240,8240,8240,0
|
|
20250402,102200,106223940,8240,8240,8240,8240,18
|
|
20250402,102100,106075620,8240,8220,8240,8220,10
|
|
20250402,102000,105993330,8220,8220,8220,8220,3
|
|
20250402,101900,105968670,8240,8240,8240,8240,0
|
|
20250402,101800,105968670,8240,8240,8240,8240,0
|
|
20250402,101700,105968670,8240,8240,8240,8240,1
|
|
20250402,101600,105960430,8150,8150,8150,8150,0
|
|
20250402,101500,105960430,8150,8150,8150,8150,46
|
|
20250402,101400,105585530,8240,8240,8240,8240,4
|
|
20250402,101300,105552570,8240,8240,8240,8240,0
|
|
20250402,101200,105552570,8240,8240,8240,8240,1
|
|
20250402,101100,105544330,8240,8240,8240,8240,1
|
|
20250402,101000,105536090,8240,8240,8240,8240,26
|
|
20250402,100900,105321850,8240,8240,8240,8240,1
|
|
20250402,100800,105313610,8180,8200,8200,8180,311
|
|
20250402,100700,102767850,8200,8190,8200,8190,81
|
|
20250402,100600,102103960,8180,8170,8180,8170,40
|
|
20250402,100500,101776780,8130,8130,8130,8130,0
|
|
20250402,100400,101776780,8130,8130,8130,8130,5
|
|
20250402,100300,101736130,8120,8120,8120,8120,1000
|
|
20250402,100200,93616130,8120,8120,8120,8120,70
|
|
20250402,100100,93047730,8120,8120,8120,8120,0
|
|
20250402,100000,93047730,8120,8120,8120,8120,0
|
|
20250402,095900,93047730,8120,8120,8120,8120,0
|
|
20250402,095800,93047730,8120,8150,8150,8120,110
|
|
20250402,095700,92154230,8120,8120,8120,8120,0
|
|
20250402,095600,92154230,8120,8120,8120,8120,0
|
|
20250402,095500,92154230,8120,8120,8120,8120,0
|
|
20250402,095400,92154230,8120,8120,8120,8120,300
|
|
20250402,095300,89718230,8120,8120,8140,8120,535
|
|
20250402,095200,85371090,8140,8150,8150,8050,203
|
|
20250402,095100,83735870,8090,8090,8090,8090,264
|
|
20250402,095000,81600110,8090,8090,8090,8090,6
|
|
20250402,094900,81551570,8150,8150,8150,8150,0
|
|
20250402,094800,81551570,8150,8150,8150,8150,1
|
|
20250402,094700,81543420,8090,8090,8090,8090,60
|
|
20250402,094600,81058020,8160,8160,8160,8160,0
|
|
20250402,094500,81058020,8160,8160,8160,8160,0
|
|
20250402,094400,81058020,8160,8160,8160,8160,0
|
|
20250402,094300,81058020,8160,8160,8160,8160,0
|
|
20250402,094200,81058020,8160,8160,8160,8160,0
|
|
20250402,094100,81058020,8160,8160,8160,8160,0
|
|
20250402,094000,81058020,8160,8160,8160,8160,0
|
|
20250402,093900,81058020,8160,8160,8160,8160,0
|
|
20250402,093800,81058020,8160,8050,8160,8050,167
|
|
20250402,093700,79713560,8050,8050,8050,8050,0
|
|
20250402,093600,79713560,8050,8050,8050,8050,4
|
|
20250402,093500,79681360,8050,8060,8060,8050,310
|
|
20250402,093400,77184620,8150,8150,8150,8050,345
|
|
20250402,093300,74404200,8070,8090,8090,8070,150
|
|
20250402,093200,73192280,8180,8180,8180,8180,0
|
|
20250402,093100,73192280,8180,8090,8180,8090,40
|
|
20250402,093000,72867780,8150,8120,8150,8120,727
|
|
20250402,092900,66962180,8020,8060,8060,8020,4737
|
|
20250402,092800,28923160,8030,8190,8190,8030,520
|
|
20250402,092700,24732990,8190,8100,8190,8010,752
|
|
20250402,092600,18671330,8110,8110,8110,8110,125
|
|
20250402,092500,17657580,8170,8170,8170,8170,0
|
|
20250402,092400,17657580,8170,8110,8170,8110,249
|
|
20250402,092300,15632250,8110,8110,8110,8110,0
|
|
20250402,092200,15632250,8110,8110,8110,8110,0
|
|
20250402,092100,15632250,8110,8110,8110,8110,33
|
|
20250402,092000,15364620,8110,8170,8170,8110,526
|
|
20250402,091900,11076640,8180,8200,8200,8180,18
|
|
20250402,091800,10929360,8190,8190,8190,8190,0
|
|
20250402,091700,10929360,8190,8270,8270,8190,14
|
|
20250402,091600,10814100,8280,8270,8280,8270,376
|
|
20250402,091500,7703630,8270,8270,8270,8270,34
|
|
20250402,091400,7422450,8170,8170,8170,8170,0
|
|
20250402,091300,7422450,8170,8170,8170,8170,0
|
|
20250402,091200,7422450,8170,8200,8200,8170,12
|
|
20250402,091100,7324200,8200,8200,8200,8200,2
|
|
20250402,091000,7307800,8200,8200,8200,8200,345
|
|
20250402,090900,4478800,8220,8220,8220,8220,0
|
|
20250402,090800,4478800,8220,8230,8230,8220,81
|
|
20250402,090700,3812970,8230,8230,8230,8230,23
|
|
20250402,090600,3623680,8220,8220,8220,8220,0
|
|
20250402,090500,3623680,8220,8220,8220,8220,0
|
|
20250402,090400,3623680,8220,8240,8240,8220,325
|
|
20250402,090300,947680,8270,8270,8270,8270,0
|
|
20250402,090200,947680,8270,8270,8270,8270,0
|
|
20250402,090100,947680,8270,8270,8270,8270,2
|
|
20250402,090000,931140,8250,8240,8250,8240,113
|