559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,181600,132913854,3450,3450,3450,3450,1619
|
|
20250403,181500,132913854,3450,3450,3450,3450,0
|
|
20250403,181400,132913854,3450,3450,3450,3450,0
|
|
20250403,181300,132913854,3450,3450,3450,3450,0
|
|
20250403,181200,132913854,3450,3450,3450,3450,0
|
|
20250403,181100,132913854,3450,3450,3450,3450,0
|
|
20250403,181000,132913854,3450,3450,3450,3450,0
|
|
20250403,180900,132913854,3450,3450,3450,3450,0
|
|
20250403,180800,132913854,3450,3450,3450,3450,0
|
|
20250403,180700,132913854,3450,3450,3450,3450,0
|
|
20250403,180600,132913854,3450,3450,3450,3450,0
|
|
20250403,180500,132913854,3450,3450,3450,3450,0
|
|
20250403,180400,132913854,3450,3450,3450,3450,0
|
|
20250403,180300,132913854,3450,3450,3450,3450,0
|
|
20250403,180200,132913854,3450,3450,3450,3450,0
|
|
20250403,180100,132913854,3450,3450,3450,3450,0
|
|
20250403,180000,132913854,3450,3450,3450,3450,0
|
|
20250403,175900,132913854,3450,3450,3450,3450,0
|
|
20250403,175800,132913854,3450,3450,3450,3450,0
|
|
20250403,175700,132913854,3450,3450,3450,3450,0
|
|
20250403,175600,132913854,3450,3450,3450,3450,0
|
|
20250403,175500,132913854,3450,3450,3450,3450,0
|
|
20250403,175400,132913854,3450,3450,3450,3450,0
|
|
20250403,175300,132913854,3450,3450,3450,3450,0
|
|
20250403,175200,132913854,3450,3450,3450,3450,0
|
|
20250403,175100,132913854,3450,3450,3450,3450,0
|
|
20250403,175000,132913854,3450,3450,3450,3450,0
|
|
20250403,174900,132913854,3450,3450,3450,3450,0
|
|
20250403,174800,132913854,3450,3450,3450,3450,0
|
|
20250403,174700,132913854,3450,3450,3450,3450,0
|
|
20250403,174600,132913854,3450,3450,3450,3450,1619
|
|
20250403,174500,132913854,3450,3450,3450,3450,0
|
|
20250403,174400,132913854,3450,3450,3450,3450,0
|
|
20250403,174300,132913854,3450,3450,3450,3450,0
|
|
20250403,174200,132913854,3450,3450,3450,3450,0
|
|
20250403,174100,132913854,3450,3450,3450,3450,0
|
|
20250403,174000,132913854,3450,3450,3450,3450,0
|
|
20250403,173900,132913854,3450,3450,3450,3450,0
|
|
20250403,173800,132913854,3450,3450,3450,3450,0
|
|
20250403,173700,132913854,3450,3450,3450,3450,0
|
|
20250403,173600,132913854,3450,3450,3450,3450,0
|
|
20250403,173500,132913854,3450,3450,3450,3450,0
|
|
20250403,173400,132913854,3450,3450,3450,3450,0
|
|
20250403,173300,132913854,3450,3450,3450,3450,0
|
|
20250403,173200,132913854,3450,3450,3450,3450,0
|
|
20250403,173100,132913854,3450,3450,3450,3450,0
|
|
20250403,173000,132913854,3450,3450,3450,3450,0
|
|
20250403,172900,132913854,3450,3450,3450,3450,0
|
|
20250403,172800,132913854,3450,3450,3450,3450,0
|
|
20250403,172700,132913854,3450,3450,3450,3450,0
|
|
20250403,172600,132913854,3450,3450,3450,3450,0
|
|
20250403,172500,132913854,3450,3450,3450,3450,0
|
|
20250403,172400,132913854,3450,3450,3450,3450,0
|
|
20250403,172300,132913854,3450,3450,3450,3450,0
|
|
20250403,172200,132913854,3450,3450,3450,3450,0
|
|
20250403,172100,132913854,3450,3450,3450,3450,0
|
|
20250403,172000,132913854,3450,3450,3450,3450,0
|
|
20250403,171900,132913854,3450,3450,3450,3450,0
|
|
20250403,171800,132913854,3450,3450,3450,3450,0
|
|
20250403,171700,132913854,3450,3450,3450,3450,0
|
|
20250403,171600,132913854,3450,3450,3450,3450,1619
|
|
20250403,171500,132913854,3450,3450,3450,3450,0
|
|
20250403,171400,132913854,3450,3450,3450,3450,0
|
|
20250403,171300,132913854,3450,3450,3450,3450,0
|
|
20250403,171200,132913854,3450,3450,3450,3450,0
|
|
20250403,171100,132913854,3450,3450,3450,3450,0
|
|
20250403,171000,132913854,3450,3450,3450,3450,0
|
|
20250403,170900,132913854,3450,3450,3450,3450,0
|
|
20250403,170800,132913854,3450,3450,3450,3450,0
|
|
20250403,170700,132913854,3450,3450,3450,3450,0
|
|
20250403,170600,132913854,3450,3450,3450,3450,0
|
|
20250403,170500,132913854,3450,3450,3450,3450,0
|
|
20250403,170400,132913854,3450,3450,3450,3450,0
|
|
20250403,170300,132913854,3450,3450,3450,3450,0
|
|
20250403,170200,132913854,3450,3450,3450,3450,0
|
|
20250403,170100,132913854,3450,3450,3450,3450,0
|
|
20250403,170000,132913854,3450,3450,3450,3450,0
|
|
20250403,165900,132913854,3450,3450,3450,3450,0
|
|
20250403,165800,132913854,3450,3450,3450,3450,0
|
|
20250403,165700,132913854,3450,3450,3450,3450,0
|
|
20250403,165600,132913854,3450,3450,3450,3450,0
|
|
20250403,165500,132913854,3450,3450,3450,3450,0
|
|
20250403,165400,132913854,3450,3450,3450,3450,0
|
|
20250403,165300,132913854,3450,3450,3450,3450,0
|
|
20250403,165200,132913854,3450,3450,3450,3450,0
|
|
20250403,165100,132913854,3450,3450,3450,3450,0
|
|
20250403,165000,132913854,3450,3450,3450,3450,0
|
|
20250403,164900,132913854,3450,3450,3450,3450,0
|
|
20250403,164800,132913854,3450,3450,3450,3450,0
|
|
20250403,164700,132913854,3450,3450,3450,3450,0
|
|
20250403,164600,132913854,3450,3450,3450,3450,1619
|
|
20250403,164500,132913854,3450,3450,3450,3450,0
|
|
20250403,164400,132913854,3450,3450,3450,3450,0
|
|
20250403,164300,132913854,3450,3450,3450,3450,0
|
|
20250403,164200,132913854,3450,3450,3450,3450,0
|
|
20250403,164100,132913854,3450,3450,3450,3450,0
|
|
20250403,164000,132913854,3450,3450,3450,3450,0
|
|
20250403,163900,132913854,3450,3450,3450,3450,0
|
|
20250403,163800,132913854,3450,3450,3450,3450,0
|
|
20250403,163700,132913854,3450,3450,3450,3450,0
|
|
20250403,163600,132913854,3450,3450,3450,3450,0
|
|
20250403,163500,132913854,3450,3450,3450,3450,0
|
|
20250403,163400,132913854,3450,3450,3450,3450,0
|
|
20250403,163300,132913854,3450,3450,3450,3450,0
|
|
20250403,163200,132913854,3450,3450,3450,3450,0
|
|
20250403,163100,132913854,3450,3450,3450,3450,0
|
|
20250403,163000,132913854,3450,3450,3450,3450,0
|
|
20250403,162900,132913854,3450,3450,3450,3450,0
|
|
20250403,162800,132913854,3450,3450,3450,3450,0
|
|
20250403,162700,132913854,3450,3450,3450,3450,0
|
|
20250403,162600,132913854,3450,3450,3450,3450,0
|
|
20250403,162500,132913854,3450,3450,3450,3450,0
|
|
20250403,162400,132913854,3450,3450,3450,3450,0
|
|
20250403,162300,132913854,3450,3450,3450,3450,0
|
|
20250403,162200,132913854,3450,3450,3450,3450,0
|
|
20250403,162100,132913854,3450,3450,3450,3450,0
|
|
20250403,162000,132913854,3450,3450,3450,3450,0
|
|
20250403,161900,132913854,3450,3450,3450,3450,0
|
|
20250403,161800,132913854,3450,3450,3450,3450,0
|
|
20250403,161700,132913854,3450,3450,3450,3450,0
|
|
20250403,161600,132913854,3450,3450,3450,3450,1619
|
|
20250403,161500,132913854,3450,3450,3450,3450,0
|
|
20250403,161400,132913854,3450,3450,3450,3450,0
|
|
20250403,161300,132913854,3450,3450,3450,3450,0
|
|
20250403,161200,132913854,3450,3450,3450,3450,0
|
|
20250403,161100,132913854,3450,3450,3450,3450,0
|
|
20250403,161000,132913854,3450,3450,3450,3450,0
|
|
20250403,160900,132913854,3450,3450,3450,3450,0
|
|
20250403,160800,132913854,3450,3450,3450,3450,0
|
|
20250403,160700,132913854,3450,3450,3450,3450,0
|
|
20250403,160600,132913854,3450,3450,3450,3450,0
|
|
20250403,160500,132913854,3450,3450,3450,3450,0
|
|
20250403,160400,132913854,3450,3450,3450,3450,0
|
|
20250403,160300,132913854,3450,3450,3450,3450,0
|
|
20250403,160200,132913854,3450,3450,3450,3450,0
|
|
20250403,160100,132913854,3450,3450,3450,3450,0
|
|
20250403,160000,132913854,3450,3450,3450,3450,0
|
|
20250403,155900,132913854,3450,3450,3450,3450,0
|
|
20250403,155800,132913854,3450,3450,3450,3450,0
|
|
20250403,155700,132913854,3450,3450,3450,3450,0
|
|
20250403,155600,132913854,3450,3450,3450,3450,0
|
|
20250403,155500,132913854,3450,3450,3450,3450,0
|
|
20250403,155400,132913854,3450,3450,3450,3450,0
|
|
20250403,155300,132913854,3450,3450,3450,3450,0
|
|
20250403,155200,132913854,3450,3450,3450,3450,0
|
|
20250403,155100,132913854,3450,3450,3450,3450,0
|
|
20250403,155000,132913854,3450,3450,3450,3450,0
|
|
20250403,154900,132913854,3450,3450,3450,3450,0
|
|
20250403,154800,132913854,3450,3450,3450,3450,0
|
|
20250403,154700,132913854,3450,3450,3450,3450,0
|
|
20250403,154600,132913854,3450,3450,3450,3450,1619
|
|
20250403,154500,132913854,3450,3450,3450,3450,0
|
|
20250403,154400,132913854,3450,3450,3450,3450,0
|
|
20250403,154300,132913854,3450,3450,3450,3450,0
|
|
20250403,154200,132913854,3450,3450,3450,3450,0
|
|
20250403,154100,132913854,3450,3450,3450,3450,0
|
|
20250403,154000,132913854,3450,3450,3450,3450,0
|
|
20250403,153900,132913854,3450,3450,3450,3450,0
|
|
20250403,153800,132913854,3450,3450,3450,3450,0
|
|
20250403,153700,132913854,3450,3450,3450,3450,0
|
|
20250403,153600,132913854,3450,3450,3450,3450,0
|
|
20250403,153500,132913854,3450,3450,3450,3450,0
|
|
20250403,153400,132913854,3450,3450,3450,3450,0
|
|
20250403,153300,132913854,3450,3450,3450,3450,0
|
|
20250403,153200,132913854,3450,3450,3450,3450,0
|
|
20250403,153100,132913854,3450,3450,3450,3450,0
|
|
20250403,153000,132913854,3450,3450,3450,3450,1619
|
|
20250403,152900,127328304,3470,3470,3470,3470,0
|
|
20250403,152800,127328304,3470,3470,3470,3470,0
|
|
20250403,152700,127328304,3470,3470,3470,3470,0
|
|
20250403,152600,127328304,3470,3470,3470,3470,0
|
|
20250403,152500,127328304,3470,3470,3470,3470,0
|
|
20250403,152400,127328304,3470,3470,3470,3470,0
|
|
20250403,152300,127328304,3470,3470,3470,3470,0
|
|
20250403,152200,127328304,3470,3470,3470,3470,0
|
|
20250403,152100,127328304,3470,3470,3470,3470,0
|
|
20250403,152000,127328304,3470,3470,3470,3470,0
|
|
20250403,151900,127328304,3470,3470,3470,3470,2
|
|
20250403,151800,127321364,3470,3470,3470,3470,2
|
|
20250403,151700,127314424,3455,3460,3460,3455,345
|
|
20250403,151600,126121469,3460,3460,3460,3460,15
|
|
20250403,151500,126069569,3465,3465,3465,3465,5
|
|
20250403,151400,126052244,3475,3475,3475,3475,0
|
|
20250403,151300,126052244,3475,3475,3475,3475,0
|
|
20250403,151200,126052244,3475,3475,3475,3475,61
|
|
20250403,151100,125840269,3475,3475,3475,3475,0
|
|
20250403,151000,125840269,3475,3475,3475,3475,0
|
|
20250403,150900,125840269,3475,3475,3475,3475,0
|
|
20250403,150800,125840269,3475,3475,3475,3475,0
|
|
20250403,150700,125840269,3475,3475,3475,3475,1
|
|
20250403,150600,125836794,3470,3470,3470,3470,1
|
|
20250403,150500,125833324,3475,3475,3475,3475,0
|
|
20250403,150400,125833324,3475,3465,3475,3465,48
|
|
20250403,150300,125666994,3475,3475,3475,3475,0
|
|
20250403,150200,125666994,3475,3475,3475,3475,2
|
|
20250403,150100,125660044,3475,3475,3475,3475,0
|
|
20250403,150000,125660044,3475,3475,3475,3475,1
|
|
20250403,145900,125656569,3475,3475,3475,3475,0
|
|
20250403,145800,125656569,3475,3475,3475,3475,0
|
|
20250403,145700,125656569,3475,3475,3475,3475,0
|
|
20250403,145600,125656569,3475,3475,3475,3475,0
|
|
20250403,145500,125656569,3475,3475,3475,3475,1
|
|
20250403,145400,125653094,3475,3475,3475,3475,0
|
|
20250403,145300,125653094,3475,3475,3475,3475,6
|
|
20250403,145200,125632244,3475,3475,3475,3475,1
|
|
20250403,145100,125628769,3475,3475,3475,3475,0
|
|
20250403,145000,125628769,3475,3475,3475,3475,0
|
|
20250403,144900,125628769,3475,3475,3475,3475,0
|
|
20250403,144800,125628769,3475,3475,3475,3475,1
|
|
20250403,144700,125625294,3475,3475,3475,3475,0
|
|
20250403,144600,125625294,3475,3475,3475,3475,5
|
|
20250403,144500,125607919,3475,3475,3475,3475,2
|
|
20250403,144400,125600969,3475,3475,3475,3455,4711
|
|
20250403,144300,109285509,3475,3472,3475,3472,2
|
|
20250403,144200,109278562,3465,3475,3475,3465,70
|
|
20250403,144100,109035972,3475,3475,3475,3475,0
|
|
20250403,144000,109035972,3475,3475,3475,3475,1
|
|
20250403,143900,109032497,3470,3470,3470,3470,256
|
|
20250403,143800,108144177,3470,3470,3470,3470,144
|
|
20250403,143700,107644497,3470,3470,3470,3470,497
|
|
20250403,143600,105919907,3470,3475,3475,3470,808
|
|
20250403,143500,103114147,3475,3475,3475,3475,0
|
|
20250403,143400,103114147,3475,3475,3475,3475,0
|
|
20250403,143300,103114147,3475,3475,3475,3475,1
|
|
20250403,143200,103110672,3470,3470,3470,3470,40
|
|
20250403,143100,102971872,3472,3472,3472,3472,0
|
|
20250403,143000,102971872,3472,3472,3472,3472,0
|
|
20250403,142900,102971872,3472,3472,3472,3472,4
|
|
20250403,142800,102957984,3470,3470,3470,3470,2
|
|
20250403,142700,102951044,3475,3475,3475,3475,0
|
|
20250403,142600,102951044,3475,3475,3475,3475,0
|
|
20250403,142500,102951044,3475,3475,3475,3475,1
|
|
20250403,142400,102947569,3475,3475,3475,3475,0
|
|
20250403,142300,102947569,3475,3475,3475,3475,0
|
|
20250403,142200,102947569,3475,3475,3475,3475,21
|
|
20250403,142100,102874594,3470,3475,3475,3470,212
|
|
20250403,142000,102138944,3480,3480,3480,3480,1
|
|
20250403,141900,102135464,3480,3480,3480,3480,0
|
|
20250403,141800,102135464,3480,3480,3480,3480,0
|
|
20250403,141700,102135464,3480,3480,3480,3480,0
|
|
20250403,141600,102135464,3480,3480,3480,3480,0
|
|
20250403,141500,102135464,3480,3480,3480,3480,0
|
|
20250403,141400,102135464,3480,3480,3480,3480,1
|
|
20250403,141300,102131984,3480,3480,3480,3480,7
|
|
20250403,141200,102107624,3480,3475,3480,3475,221
|
|
20250403,141100,101339644,3475,3475,3475,3475,100
|
|
20250403,141000,100992144,3470,3470,3470,3470,0
|
|
20250403,140900,100992144,3470,3470,3470,3470,7
|
|
20250403,140800,100967854,3480,3480,3480,3480,10
|
|
20250403,140700,100933054,3480,3480,3480,3480,1
|
|
20250403,140600,100929574,3480,3480,3480,3480,1
|
|
20250403,140500,100926094,3470,3475,3475,3470,505
|
|
20250403,140400,99171244,3480,3480,3480,3480,500
|
|
20250403,140300,97431244,3480,3480,3480,3480,0
|
|
20250403,140200,97431244,3480,3480,3480,3480,50
|
|
20250403,140100,97257244,3480,3480,3480,3480,10
|
|
20250403,140000,97222444,3480,3480,3480,3480,0
|
|
20250403,135900,97222444,3480,3470,3480,3465,729
|
|
20250403,135800,94692809,3470,3470,3470,3470,0
|
|
20250403,135700,94692809,3470,3470,3470,3470,0
|
|
20250403,135600,94692809,3470,3470,3470,3470,0
|
|
20250403,135500,94692809,3470,3470,3470,3470,0
|
|
20250403,135400,94692809,3470,3470,3470,3470,0
|
|
20250403,135300,94692809,3470,3470,3470,3470,12
|
|
20250403,135200,94651169,3480,3480,3480,3480,1
|
|
20250403,135100,94647689,3480,3480,3480,3480,0
|
|
20250403,135000,94647689,3480,3480,3480,3480,0
|
|
20250403,134900,94647689,3480,3480,3480,3480,0
|
|
20250403,134800,94647689,3480,3480,3480,3480,0
|
|
20250403,134700,94647689,3480,3480,3480,3480,0
|
|
20250403,134600,94647689,3480,3480,3480,3480,0
|
|
20250403,134500,94647689,3480,3480,3480,3480,0
|
|
20250403,134400,94647689,3480,3480,3480,3480,8
|
|
20250403,134300,94619849,3465,3465,3465,3465,0
|
|
20250403,134200,94619849,3465,3475,3475,3465,694
|
|
20250403,134100,92212579,3480,3480,3480,3480,1
|
|
20250403,134000,92209099,3480,3480,3480,3480,0
|
|
20250403,133900,92209099,3480,3480,3480,3480,412
|
|
20250403,133800,90775339,3480,3480,3480,3480,0
|
|
20250403,133700,90775339,3480,3480,3480,3480,0
|
|
20250403,133600,90775339,3480,3480,3480,3480,0
|
|
20250403,133500,90775339,3480,3480,3480,3480,58
|
|
20250403,133400,90573499,3480,3480,3480,3480,7
|
|
20250403,133300,90549139,3485,3485,3485,3485,0
|
|
20250403,133200,90549139,3485,3485,3485,3485,0
|
|
20250403,133100,90549139,3485,3485,3485,3485,0
|
|
20250403,133000,90549139,3485,3475,3485,3475,31
|
|
20250403,132900,90441404,3485,3485,3485,3485,0
|
|
20250403,132800,90441404,3485,3485,3485,3485,0
|
|
20250403,132700,90441404,3485,3485,3485,3485,2
|
|
20250403,132600,90434434,3485,3485,3485,3485,0
|
|
20250403,132500,90434434,3485,3485,3485,3485,5
|
|
20250403,132400,90417009,3485,3485,3485,3485,0
|
|
20250403,132300,90417009,3485,3485,3485,3485,1
|
|
20250403,132200,90413524,3485,3485,3485,3485,0
|
|
20250403,132100,90413524,3485,3485,3485,3485,0
|
|
20250403,132000,90413524,3485,3485,3485,3485,0
|
|
20250403,131900,90413524,3485,3485,3485,3485,0
|
|
20250403,131800,90413524,3485,3485,3485,3485,26
|
|
20250403,131700,90322914,3485,3485,3485,3485,60
|
|
20250403,131600,90113814,3485,3485,3485,3485,0
|
|
20250403,131500,90113814,3485,3485,3485,3485,0
|
|
20250403,131400,90113814,3485,3485,3485,3485,0
|
|
20250403,131300,90113814,3485,3485,3485,3485,1
|
|
20250403,131200,90110329,3485,3485,3485,3485,0
|
|
20250403,131100,90110329,3485,3485,3485,3485,1
|
|
20250403,131000,90106844,3485,3485,3485,3485,1
|
|
20250403,130900,90103359,3475,3475,3475,3475,106
|
|
20250403,130800,89735009,3480,3480,3480,3480,0
|
|
20250403,130700,89735009,3480,3480,3480,3480,1
|
|
20250403,130600,89731529,3485,3485,3485,3485,0
|
|
20250403,130500,89731529,3485,3485,3485,3485,0
|
|
20250403,130400,89731529,3485,3485,3485,3485,0
|
|
20250403,130300,89731529,3485,3485,3485,3485,0
|
|
20250403,130200,89731529,3485,3485,3485,3485,1
|
|
20250403,130100,89728044,3485,3485,3485,3485,0
|
|
20250403,130000,89728044,3485,3485,3485,3485,0
|
|
20250403,125900,89728044,3485,3485,3485,3485,2
|
|
20250403,125800,89721074,3485,3485,3485,3485,0
|
|
20250403,125700,89721074,3485,3485,3485,3485,0
|
|
20250403,125600,89721074,3485,3485,3485,3485,0
|
|
20250403,125500,89721074,3485,3485,3485,3485,0
|
|
20250403,125400,89721074,3485,3485,3485,3485,4
|
|
20250403,125300,89707134,3485,3485,3485,3485,0
|
|
20250403,125200,89707134,3485,3485,3485,3485,0
|
|
20250403,125100,89707134,3485,3485,3485,3485,0
|
|
20250403,125000,89707134,3485,3485,3485,3485,0
|
|
20250403,124900,89707134,3485,3485,3485,3485,1
|
|
20250403,124800,89703649,3485,3485,3485,3485,0
|
|
20250403,124700,89703649,3485,3485,3485,3485,0
|
|
20250403,124600,89703649,3485,3485,3485,3485,0
|
|
20250403,124500,89703649,3485,3485,3485,3485,0
|
|
20250403,124400,89703649,3485,3485,3485,3485,0
|
|
20250403,124300,89703649,3485,3485,3485,3485,1000
|
|
20250403,124200,86218649,3485,3485,3485,3485,0
|
|
20250403,124100,86218649,3485,3485,3485,3485,0
|
|
20250403,124000,86218649,3485,3485,3485,3485,0
|
|
20250403,123900,86218649,3485,3485,3485,3485,0
|
|
20250403,123800,86218649,3485,3485,3485,3485,2
|
|
20250403,123700,86211679,3485,3485,3485,3485,0
|
|
20250403,123600,86211679,3485,3485,3485,3485,0
|
|
20250403,123500,86211679,3485,3485,3485,3475,184
|
|
20250403,123400,85571574,3485,3485,3485,3485,0
|
|
20250403,123300,85571574,3485,3485,3485,3485,0
|
|
20250403,123200,85571574,3485,3485,3485,3485,0
|
|
20250403,123100,85571574,3485,3485,3485,3485,0
|
|
20250403,123000,85571574,3485,3485,3485,3485,0
|
|
20250403,122900,85571574,3485,3485,3485,3485,0
|
|
20250403,122800,85571574,3485,3485,3485,3485,0
|
|
20250403,122700,85571574,3485,3485,3485,3485,1
|
|
20250403,122600,85568089,3485,3485,3485,3485,1
|
|
20250403,122500,85564604,3480,3485,3485,3480,106
|
|
20250403,122400,85195694,3490,3490,3490,3490,0
|
|
20250403,122300,85195694,3490,3490,3490,3490,0
|
|
20250403,122200,85195694,3490,3490,3490,3490,0
|
|
20250403,122100,85195694,3490,3490,3490,3490,0
|
|
20250403,122000,85195694,3490,3490,3490,3490,0
|
|
20250403,121900,85195694,3490,3490,3490,3490,0
|
|
20250403,121800,85195694,3490,3490,3490,3490,0
|
|
20250403,121700,85195694,3490,3490,3490,3490,0
|
|
20250403,121600,85195694,3490,3490,3490,3490,0
|
|
20250403,121500,85195694,3490,3490,3490,3490,0
|
|
20250403,121400,85195694,3490,3490,3490,3490,0
|
|
20250403,121300,85195694,3490,3490,3490,3490,0
|
|
20250403,121200,85195694,3490,3490,3490,3490,0
|
|
20250403,121100,85195694,3490,3490,3490,3490,0
|
|
20250403,121000,85195694,3490,3490,3490,3490,0
|
|
20250403,120900,85195694,3490,3490,3490,3490,0
|
|
20250403,120800,85195694,3490,3490,3490,3490,1
|
|
20250403,120700,85192204,3485,3485,3485,3485,0
|
|
20250403,120600,85192204,3485,3485,3485,3485,0
|
|
20250403,120500,85192204,3485,3490,3490,3485,8
|
|
20250403,120400,85164299,3490,3490,3490,3490,0
|
|
20250403,120300,85164299,3490,3490,3490,3490,0
|
|
20250403,120200,85164299,3490,3490,3490,3490,0
|
|
20250403,120100,85164299,3490,3490,3490,3490,0
|
|
20250403,120000,85164299,3490,3490,3490,3490,0
|
|
20250403,115900,85164299,3490,3490,3490,3490,0
|
|
20250403,115800,85164299,3490,3490,3490,3490,0
|
|
20250403,115700,85164299,3490,3490,3490,3490,0
|
|
20250403,115600,85164299,3490,3490,3490,3490,4
|
|
20250403,115500,85150339,3480,3480,3480,3480,696
|
|
20250403,115400,82728259,3490,3490,3490,3490,0
|
|
20250403,115300,82728259,3490,3490,3490,3490,1
|
|
20250403,115200,82724769,3490,3490,3490,3490,0
|
|
20250403,115100,82724769,3490,3490,3490,3490,1
|
|
20250403,115000,82721279,3482,3482,3482,3482,0
|
|
20250403,114900,82721279,3482,3482,3482,3482,0
|
|
20250403,114800,82721279,3482,3480,3482,3480,47
|
|
20250403,114700,82557717,3490,3490,3490,3490,0
|
|
20250403,114600,82557717,3490,3490,3490,3490,0
|
|
20250403,114500,82557717,3490,3480,3490,3480,2
|
|
20250403,114400,82550747,3480,3480,3480,3480,0
|
|
20250403,114300,82550747,3480,3480,3480,3480,32
|
|
20250403,114200,82439387,3490,3490,3490,3490,1
|
|
20250403,114100,82435897,3490,3490,3490,3480,398
|
|
20250403,114000,81050827,3490,3480,3490,3480,1044
|
|
20250403,113900,77417667,3480,3480,3480,3480,0
|
|
20250403,113800,77417667,3480,3480,3480,3480,0
|
|
20250403,113700,77417667,3480,3480,3480,3480,0
|
|
20250403,113600,77417667,3480,3480,3480,3480,0
|
|
20250403,113500,77417667,3480,3480,3480,3480,0
|
|
20250403,113400,77417667,3480,3480,3480,3480,0
|
|
20250403,113300,77417667,3480,3480,3480,3480,0
|
|
20250403,113200,77417667,3480,3480,3480,3480,0
|
|
20250403,113100,77417667,3480,3480,3480,3480,0
|
|
20250403,113000,77417667,3480,3480,3480,3480,0
|
|
20250403,112900,77417667,3480,3480,3480,3480,1
|
|
20250403,112800,77414187,3480,3480,3480,3480,0
|
|
20250403,112700,77414187,3480,3480,3480,3480,0
|
|
20250403,112600,77414187,3480,3480,3480,3480,0
|
|
20250403,112500,77414187,3480,3480,3480,3480,1
|
|
20250403,112400,77410707,3480,3480,3480,3480,3
|
|
20250403,112300,77400267,3480,3480,3480,3480,0
|
|
20250403,112200,77400267,3480,3480,3480,3480,0
|
|
20250403,112100,77400267,3480,3480,3480,3480,0
|
|
20250403,112000,77400267,3480,3480,3480,3480,0
|
|
20250403,111900,77400267,3480,3480,3480,3480,0
|
|
20250403,111800,77400267,3480,3477,3480,3475,361
|
|
20250403,111700,76145767,3480,3480,3480,3480,0
|
|
20250403,111600,76145767,3480,3480,3480,3480,0
|
|
20250403,111500,76145767,3480,3480,3480,3480,0
|
|
20250403,111400,76145767,3480,3480,3480,3480,0
|
|
20250403,111300,76145767,3480,3480,3480,3480,0
|
|
20250403,111200,76145767,3480,3480,3480,3480,0
|
|
20250403,111100,76145767,3480,3480,3480,3480,5
|
|
20250403,111000,76128367,3480,3480,3480,3480,0
|
|
20250403,110900,76128367,3480,3480,3480,3480,0
|
|
20250403,110800,76128367,3480,3480,3480,3480,3
|
|
20250403,110700,76117927,3480,3480,3480,3480,0
|
|
20250403,110600,76117927,3480,3480,3480,3480,968
|
|
20250403,110500,72749287,3480,3480,3480,3480,15
|
|
20250403,110400,72697087,3480,3475,3480,3475,352
|
|
20250403,110300,71473867,3475,3475,3475,3475,0
|
|
20250403,110200,71473867,3475,3475,3475,3475,86
|
|
20250403,110100,71175017,3475,3475,3475,3475,0
|
|
20250403,110000,71175017,3475,3475,3475,3475,0
|
|
20250403,105900,71175017,3475,3475,3475,3475,0
|
|
20250403,105800,71175017,3475,3475,3475,3475,0
|
|
20250403,105700,71175017,3475,3475,3475,3475,0
|
|
20250403,105600,71175017,3475,3475,3475,3475,20
|
|
20250403,105500,71105517,3475,3475,3475,3475,0
|
|
20250403,105400,71105517,3475,3475,3475,3475,0
|
|
20250403,105300,71105517,3475,3475,3475,3475,1
|
|
20250403,105200,71102042,3475,3475,3475,3475,0
|
|
20250403,105100,71102042,3475,3475,3475,3475,0
|
|
20250403,105000,71102042,3475,3475,3475,3475,0
|
|
20250403,104900,71102042,3475,3475,3475,3475,0
|
|
20250403,104800,71102042,3475,3475,3475,3475,0
|
|
20250403,104700,71102042,3475,3475,3475,3475,1
|
|
20250403,104600,71098567,3470,3475,3475,3470,17
|
|
20250403,104500,71039542,3475,3475,3475,3475,0
|
|
20250403,104400,71039542,3475,3475,3475,3475,0
|
|
20250403,104300,71039542,3475,3475,3475,3475,0
|
|
20250403,104200,71039542,3475,3475,3475,3475,0
|
|
20250403,104100,71039542,3475,3475,3475,3475,0
|
|
20250403,104000,71039542,3475,3475,3475,3475,0
|
|
20250403,103900,71039542,3475,3475,3475,3475,1
|
|
20250403,103800,71036067,3465,3465,3465,3465,0
|
|
20250403,103700,71036067,3465,3465,3465,3465,6
|
|
20250403,103600,71015277,3465,3465,3465,3465,1
|
|
20250403,103500,71011812,3465,3465,3465,3465,3
|
|
20250403,103400,71001417,3465,3465,3475,3465,2201
|
|
20250403,103300,63374942,3465,3465,3465,3465,400
|
|
20250403,103200,61988942,3465,3465,3465,3465,205
|
|
20250403,103100,61278617,3475,3460,3475,3460,119
|
|
20250403,103000,60866862,3465,3470,3470,3465,629
|
|
20250403,102900,58687032,3475,3475,3475,3475,0
|
|
20250403,102800,58687032,3475,3475,3475,3475,10
|
|
20250403,102700,58652282,3475,3475,3475,3475,8
|
|
20250403,102600,58624482,3475,3475,3475,3475,0
|
|
20250403,102500,58624482,3475,3470,3475,3465,34
|
|
20250403,102400,58506657,3475,3475,3475,3475,0
|
|
20250403,102300,58506657,3475,3475,3475,3475,5
|
|
20250403,102200,58489282,3475,3475,3475,3475,3
|
|
20250403,102100,58478857,3475,3475,3475,3475,10
|
|
20250403,102000,58444107,3475,3475,3475,3475,0
|
|
20250403,101900,58444107,3475,3475,3475,3475,0
|
|
20250403,101800,58444107,3475,3475,3475,3475,0
|
|
20250403,101700,58444107,3475,3475,3475,3475,0
|
|
20250403,101600,58444107,3475,3475,3475,3475,0
|
|
20250403,101500,58444107,3475,3475,3475,3475,71
|
|
20250403,101400,58197382,3475,3475,3475,3475,0
|
|
20250403,101300,58197382,3475,3475,3475,3475,0
|
|
20250403,101200,58197382,3475,3475,3475,3475,0
|
|
20250403,101100,58197382,3475,3475,3475,3475,2
|
|
20250403,101000,58190432,3475,3475,3475,3475,0
|
|
20250403,100900,58190432,3475,3475,3475,3475,1
|
|
20250403,100800,58186957,3475,3475,3475,3475,12
|
|
20250403,100700,58145257,3475,3475,3475,3475,1
|
|
20250403,100600,58141782,3460,3460,3460,3460,0
|
|
20250403,100500,58141782,3460,3460,3460,3460,0
|
|
20250403,100400,58141782,3460,3460,3460,3460,329
|
|
20250403,100300,57003442,3460,3460,3460,3460,37
|
|
20250403,100200,56875422,3460,3455,3460,3455,2390
|
|
20250403,100100,48608652,3460,3460,3460,3460,835
|
|
20250403,100000,45719552,3460,3460,3460,3460,0
|
|
20250403,095900,45719552,3460,3460,3460,3460,0
|
|
20250403,095800,45719552,3460,3460,3460,3460,250
|
|
20250403,095700,44854552,3465,3475,3475,3465,967
|
|
20250403,095600,41503847,3475,3465,3475,3465,1001
|
|
20250403,095500,38035372,3465,3465,3465,3465,0
|
|
20250403,095400,38035372,3465,3465,3465,3465,0
|
|
20250403,095300,38035372,3465,3470,3470,3465,121
|
|
20250403,095200,37615582,3470,3470,3470,3470,524
|
|
20250403,095100,35797302,3475,3475,3475,3475,428
|
|
20250403,095000,34310002,3475,3480,3480,3475,460
|
|
20250403,094900,32709207,3480,3480,3480,3480,900
|
|
20250403,094800,29577207,3510,3510,3510,3510,0
|
|
20250403,094700,29577207,3510,3510,3510,3510,0
|
|
20250403,094600,29577207,3510,3510,3510,3510,0
|
|
20250403,094500,29577207,3510,3510,3510,3510,0
|
|
20250403,094400,29577207,3510,3510,3510,3510,0
|
|
20250403,094300,29577207,3510,3510,3510,3510,0
|
|
20250403,094200,29577207,3510,3510,3510,3510,3
|
|
20250403,094100,29566677,3480,3475,3480,3475,931
|
|
20250403,094000,26328372,3480,3480,3480,3480,70
|
|
20250403,093900,26084772,3480,3480,3510,3480,543
|
|
20250403,093800,24195090,3480,3480,3480,3480,400
|
|
20250403,093700,22803090,3480,3480,3480,3480,200
|
|
20250403,093600,22107090,3480,3480,3480,3480,59
|
|
20250403,093500,21901770,3495,3495,3495,3495,2
|
|
20250403,093400,21894780,3510,3510,3510,3510,0
|
|
20250403,093300,21894780,3510,3510,3510,3510,1
|
|
20250403,093200,21891270,3510,3510,3510,3510,0
|
|
20250403,093100,21891270,3510,3510,3510,3510,0
|
|
20250403,093000,21891270,3510,3510,3510,3510,0
|
|
20250403,092900,21891270,3510,3510,3510,3510,0
|
|
20250403,092800,21891270,3510,3510,3510,3510,0
|
|
20250403,092700,21891270,3510,3510,3510,3510,0
|
|
20250403,092600,21891270,3510,3510,3510,3475,41
|
|
20250403,092500,21748725,3475,3475,3475,3475,0
|
|
20250403,092400,21748725,3475,3475,3475,3475,0
|
|
20250403,092300,21748725,3475,3475,3475,3475,0
|
|
20250403,092200,21748725,3475,3475,3475,3475,191
|
|
20250403,092100,21085000,3470,3470,3470,3470,0
|
|
20250403,092000,21085000,3470,3470,3470,3470,0
|
|
20250403,091900,21085000,3470,3485,3485,3470,399
|
|
20250403,091800,19697925,3515,3515,3515,3515,0
|
|
20250403,091700,19697925,3515,3515,3515,3515,0
|
|
20250403,091600,19697925,3515,3515,3515,3515,0
|
|
20250403,091500,19697925,3515,3515,3515,3515,9
|
|
20250403,091400,19666290,3520,3510,3520,3510,214
|
|
20250403,091300,18914040,3510,3505,3510,3505,421
|
|
20250403,091200,17438430,3475,3500,3500,3475,53
|
|
20250403,091100,17252975,3505,3505,3505,3505,200
|
|
20250403,091000,16551975,3505,3505,3505,3505,42
|
|
20250403,090900,16404765,3540,3540,3540,3540,0
|
|
20250403,090800,16404765,3540,3540,3540,3540,0
|
|
20250403,090700,16404765,3540,3540,3540,3540,326
|
|
20250403,090600,15250725,3530,3520,3530,3520,252
|
|
20250403,090500,14362265,3485,3505,3505,3480,864
|
|
20250403,090400,11353695,3485,3535,3540,3485,665
|
|
20250403,090300,9002540,3485,3540,3540,3485,341
|
|
20250403,090200,7812450,3485,3485,3540,3485,599
|
|
20250403,090100,5723210,3485,3450,3485,3450,679
|
|
20250403,090000,3379645,3545,3445,3545,3445,981
|