559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,181600,253223895,3250,3250,3250,3250,2560
|
|
20250407,181500,253223895,3250,3250,3250,3250,0
|
|
20250407,181400,253223895,3250,3250,3250,3250,0
|
|
20250407,181300,253223895,3250,3250,3250,3250,0
|
|
20250407,181200,253223895,3250,3250,3250,3250,0
|
|
20250407,181100,253223895,3250,3250,3250,3250,0
|
|
20250407,181000,253223895,3250,3250,3250,3250,0
|
|
20250407,180900,253223895,3250,3250,3250,3250,0
|
|
20250407,180800,253223895,3250,3250,3250,3250,0
|
|
20250407,180700,253223895,3250,3250,3250,3250,0
|
|
20250407,180600,253223895,3250,3250,3250,3250,0
|
|
20250407,180500,253223895,3250,3250,3250,3250,0
|
|
20250407,180400,253223895,3250,3250,3250,3250,0
|
|
20250407,180300,253223895,3250,3250,3250,3250,0
|
|
20250407,180200,253223895,3250,3250,3250,3250,0
|
|
20250407,180100,253223895,3250,3250,3250,3250,0
|
|
20250407,180000,253223895,3250,3250,3250,3250,0
|
|
20250407,175900,253223895,3250,3250,3250,3250,0
|
|
20250407,175800,253223895,3250,3250,3250,3250,0
|
|
20250407,175700,253223895,3250,3250,3250,3250,0
|
|
20250407,175600,253223895,3250,3250,3250,3250,0
|
|
20250407,175500,253223895,3250,3250,3250,3250,0
|
|
20250407,175400,253223895,3250,3250,3250,3250,0
|
|
20250407,175300,253223895,3250,3250,3250,3250,0
|
|
20250407,175200,253223895,3250,3250,3250,3250,0
|
|
20250407,175100,253223895,3250,3250,3250,3250,0
|
|
20250407,175000,253223895,3250,3250,3250,3250,0
|
|
20250407,174900,253223895,3250,3250,3250,3250,0
|
|
20250407,174800,253223895,3250,3250,3250,3250,0
|
|
20250407,174700,253223895,3250,3250,3250,3250,0
|
|
20250407,174600,253223895,3250,3250,3250,3250,2560
|
|
20250407,174500,253223895,3250,3250,3250,3250,0
|
|
20250407,174400,253223895,3250,3250,3250,3250,0
|
|
20250407,174300,253223895,3250,3250,3250,3250,0
|
|
20250407,174200,253223895,3250,3250,3250,3250,0
|
|
20250407,174100,253223895,3250,3250,3250,3250,0
|
|
20250407,174000,253223895,3250,3250,3250,3250,0
|
|
20250407,173900,253223895,3250,3250,3250,3250,0
|
|
20250407,173800,253223895,3250,3250,3250,3250,0
|
|
20250407,173700,253223895,3250,3250,3250,3250,0
|
|
20250407,173600,253223895,3250,3250,3250,3250,0
|
|
20250407,173500,253223895,3250,3250,3250,3250,0
|
|
20250407,173400,253223895,3250,3250,3250,3250,0
|
|
20250407,173300,253223895,3250,3250,3250,3250,0
|
|
20250407,173200,253223895,3250,3250,3250,3250,0
|
|
20250407,173100,253223895,3250,3250,3250,3250,0
|
|
20250407,173000,253223895,3250,3250,3250,3250,0
|
|
20250407,172900,253223895,3250,3250,3250,3250,0
|
|
20250407,172800,253223895,3250,3250,3250,3250,0
|
|
20250407,172700,253223895,3250,3250,3250,3250,0
|
|
20250407,172600,253223895,3250,3250,3250,3250,0
|
|
20250407,172500,253223895,3250,3250,3250,3250,0
|
|
20250407,172400,253223895,3250,3250,3250,3250,0
|
|
20250407,172300,253223895,3250,3250,3250,3250,0
|
|
20250407,172200,253223895,3250,3250,3250,3250,0
|
|
20250407,172100,253223895,3250,3250,3250,3250,0
|
|
20250407,172000,253223895,3250,3250,3250,3250,0
|
|
20250407,171900,253223895,3250,3250,3250,3250,0
|
|
20250407,171800,253223895,3250,3250,3250,3250,0
|
|
20250407,171700,253223895,3250,3250,3250,3250,0
|
|
20250407,171600,253223895,3250,3250,3250,3250,2560
|
|
20250407,171500,253223895,3250,3250,3250,3250,0
|
|
20250407,171400,253223895,3250,3250,3250,3250,0
|
|
20250407,171300,253223895,3250,3250,3250,3250,0
|
|
20250407,171200,253223895,3250,3250,3250,3250,0
|
|
20250407,171100,253223895,3250,3250,3250,3250,0
|
|
20250407,171000,253223895,3250,3250,3250,3250,0
|
|
20250407,170900,253223895,3250,3250,3250,3250,0
|
|
20250407,170800,253223895,3250,3250,3250,3250,0
|
|
20250407,170700,253223895,3250,3250,3250,3250,0
|
|
20250407,170600,253223895,3250,3250,3250,3250,0
|
|
20250407,170500,253223895,3250,3250,3250,3250,0
|
|
20250407,170400,253223895,3250,3250,3250,3250,0
|
|
20250407,170300,253223895,3250,3250,3250,3250,0
|
|
20250407,170200,253223895,3250,3250,3250,3250,0
|
|
20250407,170100,253223895,3250,3250,3250,3250,0
|
|
20250407,170000,253223895,3250,3250,3250,3250,0
|
|
20250407,165900,253223895,3250,3250,3250,3250,0
|
|
20250407,165800,253223895,3250,3250,3250,3250,0
|
|
20250407,165700,253223895,3250,3250,3250,3250,0
|
|
20250407,165600,253223895,3250,3250,3250,3250,0
|
|
20250407,165500,253223895,3250,3250,3250,3250,0
|
|
20250407,165400,253223895,3250,3250,3250,3250,0
|
|
20250407,165300,253223895,3250,3250,3250,3250,0
|
|
20250407,165200,253223895,3250,3250,3250,3250,0
|
|
20250407,165100,253223895,3250,3250,3250,3250,0
|
|
20250407,165000,253223895,3250,3250,3250,3250,0
|
|
20250407,164900,253223895,3250,3250,3250,3250,0
|
|
20250407,164800,253223895,3250,3250,3250,3250,0
|
|
20250407,164700,253223895,3250,3250,3250,3250,0
|
|
20250407,164600,253223895,3250,3250,3250,3250,2560
|
|
20250407,164500,253223895,3250,3250,3250,3250,0
|
|
20250407,164400,253223895,3250,3250,3250,3250,0
|
|
20250407,164300,253223895,3250,3250,3250,3250,0
|
|
20250407,164200,253223895,3250,3250,3250,3250,0
|
|
20250407,164100,253223895,3250,3250,3250,3250,0
|
|
20250407,164000,253223895,3250,3250,3250,3250,0
|
|
20250407,163900,253223895,3250,3250,3250,3250,0
|
|
20250407,163800,253223895,3250,3250,3250,3250,0
|
|
20250407,163700,253223895,3250,3250,3250,3250,0
|
|
20250407,163600,253223895,3250,3250,3250,3250,0
|
|
20250407,163500,253223895,3250,3250,3250,3250,0
|
|
20250407,163400,253223895,3250,3250,3250,3250,0
|
|
20250407,163300,253223895,3250,3250,3250,3250,0
|
|
20250407,163200,253223895,3250,3250,3250,3250,0
|
|
20250407,163100,253223895,3250,3250,3250,3250,0
|
|
20250407,163000,253223895,3250,3250,3250,3250,0
|
|
20250407,162900,253223895,3250,3250,3250,3250,0
|
|
20250407,162800,253223895,3250,3250,3250,3250,0
|
|
20250407,162700,253223895,3250,3250,3250,3250,0
|
|
20250407,162600,253223895,3250,3250,3250,3250,0
|
|
20250407,162500,253223895,3250,3250,3250,3250,0
|
|
20250407,162400,253223895,3250,3250,3250,3250,0
|
|
20250407,162300,253223895,3250,3250,3250,3250,0
|
|
20250407,162200,253223895,3250,3250,3250,3250,0
|
|
20250407,162100,253223895,3250,3250,3250,3250,0
|
|
20250407,162000,253223895,3250,3250,3250,3250,0
|
|
20250407,161900,253223895,3250,3250,3250,3250,0
|
|
20250407,161800,253223895,3250,3250,3250,3250,0
|
|
20250407,161700,253223895,3250,3250,3250,3250,0
|
|
20250407,161600,253223895,3250,3250,3250,3250,2560
|
|
20250407,161500,253223895,3250,3250,3250,3250,0
|
|
20250407,161400,253223895,3250,3250,3250,3250,0
|
|
20250407,161300,253223895,3250,3250,3250,3250,0
|
|
20250407,161200,253223895,3250,3250,3250,3250,0
|
|
20250407,161100,253223895,3250,3250,3250,3250,0
|
|
20250407,161000,253223895,3250,3250,3250,3250,0
|
|
20250407,160900,253223895,3250,3250,3250,3250,0
|
|
20250407,160800,253223895,3250,3250,3250,3250,0
|
|
20250407,160700,253223895,3250,3250,3250,3250,0
|
|
20250407,160600,253223895,3250,3250,3250,3250,0
|
|
20250407,160500,253223895,3250,3250,3250,3250,0
|
|
20250407,160400,253223895,3250,3250,3250,3250,0
|
|
20250407,160300,253223895,3250,3250,3250,3250,0
|
|
20250407,160200,253223895,3250,3250,3250,3250,0
|
|
20250407,160100,253223895,3250,3250,3250,3250,0
|
|
20250407,160000,253223895,3250,3250,3250,3250,0
|
|
20250407,155900,253223895,3250,3250,3250,3250,0
|
|
20250407,155800,253223895,3250,3250,3250,3250,0
|
|
20250407,155700,253223895,3250,3250,3250,3250,0
|
|
20250407,155600,253223895,3250,3250,3250,3250,0
|
|
20250407,155500,253223895,3250,3250,3250,3250,0
|
|
20250407,155400,253223895,3250,3250,3250,3250,0
|
|
20250407,155300,253223895,3250,3250,3250,3250,0
|
|
20250407,155200,253223895,3250,3250,3250,3250,0
|
|
20250407,155100,253223895,3250,3250,3250,3250,0
|
|
20250407,155000,253223895,3250,3250,3250,3250,0
|
|
20250407,154900,253223895,3250,3250,3250,3250,0
|
|
20250407,154800,253223895,3250,3250,3250,3250,0
|
|
20250407,154700,253223895,3250,3250,3250,3250,0
|
|
20250407,154600,253223895,3250,3250,3250,3250,2560
|
|
20250407,154500,253223895,3250,3250,3250,3250,0
|
|
20250407,154400,253223895,3250,3250,3250,3250,0
|
|
20250407,154300,253223895,3250,3250,3250,3250,0
|
|
20250407,154200,253223895,3250,3250,3250,3250,0
|
|
20250407,154100,253223895,3250,3250,3250,3250,0
|
|
20250407,154000,253223895,3250,3250,3250,3250,0
|
|
20250407,153900,253223895,3250,3250,3250,3250,0
|
|
20250407,153800,253223895,3250,3250,3250,3250,0
|
|
20250407,153700,253223895,3250,3250,3250,3250,0
|
|
20250407,153600,253223895,3250,3250,3250,3250,0
|
|
20250407,153500,253223895,3250,3250,3250,3250,0
|
|
20250407,153400,253223895,3250,3250,3250,3250,0
|
|
20250407,153300,253223895,3250,3250,3250,3250,0
|
|
20250407,153200,253223895,3250,3250,3250,3250,0
|
|
20250407,153100,253223895,3250,3250,3250,3250,0
|
|
20250407,153000,253223895,3250,3250,3250,3250,2560
|
|
20250407,152900,244903895,3270,3270,3270,3270,0
|
|
20250407,152800,244903895,3270,3270,3270,3270,0
|
|
20250407,152700,244903895,3270,3270,3270,3270,0
|
|
20250407,152600,244903895,3270,3270,3270,3270,0
|
|
20250407,152500,244903895,3270,3270,3270,3270,0
|
|
20250407,152400,244903895,3270,3270,3270,3270,0
|
|
20250407,152300,244903895,3270,3270,3270,3270,0
|
|
20250407,152200,244903895,3270,3270,3270,3270,0
|
|
20250407,152100,244903895,3270,3270,3270,3270,0
|
|
20250407,152000,244903895,3270,3270,3270,3270,0
|
|
20250407,151900,244903895,3270,3255,3270,3250,517
|
|
20250407,151800,243222780,3270,3270,3270,3270,1
|
|
20250407,151700,243219510,3270,3270,3270,3270,76
|
|
20250407,151600,242970990,3270,3270,3270,3270,1
|
|
20250407,151500,242967720,3250,3250,3250,3250,0
|
|
20250407,151400,242967720,3250,3265,3265,3250,290
|
|
20250407,151300,242024825,3270,3270,3270,3270,0
|
|
20250407,151200,242024825,3270,3270,3270,3270,1
|
|
20250407,151100,242021555,3270,3270,3270,3270,1
|
|
20250407,151000,242018285,3270,3270,3270,3270,4
|
|
20250407,150900,242005205,3260,3260,3260,3260,0
|
|
20250407,150800,242005205,3260,3260,3260,3260,16
|
|
20250407,150700,241953045,3270,3270,3270,3270,21
|
|
20250407,150600,241884375,3270,3270,3270,3270,671
|
|
20250407,150500,239690205,3270,3270,3270,3270,0
|
|
20250407,150400,239690205,3270,3265,3270,3265,1085
|
|
20250407,150300,236142330,3270,3255,3270,3255,1272
|
|
20250407,150200,231999125,3255,3255,3255,3255,0
|
|
20250407,150100,231999125,3255,3255,3255,3255,6
|
|
20250407,150000,231979595,3255,3245,3260,3245,158
|
|
20250407,145900,231465465,3250,3250,3250,3250,1
|
|
20250407,145800,231462215,3250,3260,3260,3250,4921
|
|
20250407,145700,215468930,3260,3255,3260,3255,26
|
|
20250407,145600,215384280,3255,3255,3255,3255,0
|
|
20250407,145500,215384280,3255,3260,3260,3255,2
|
|
20250407,145400,215377765,3260,3260,3260,3260,0
|
|
20250407,145300,215377765,3260,3260,3260,3260,16
|
|
20250407,145200,215325605,3255,3255,3255,3255,45
|
|
20250407,145100,215179130,3255,3255,3255,3255,1
|
|
20250407,145000,215175875,3255,3255,3255,3255,0
|
|
20250407,144900,215175875,3255,3255,3255,3255,62
|
|
20250407,144800,214974065,3255,3255,3255,3255,500
|
|
20250407,144700,213346565,3260,3255,3260,3255,23
|
|
20250407,144600,213271600,3255,3255,3255,3255,2
|
|
20250407,144500,213265090,3255,3255,3255,3255,3
|
|
20250407,144400,213255325,3255,3255,3255,3255,1003
|
|
20250407,144300,209990560,3255,3255,3255,3255,1
|
|
20250407,144200,209987305,3255,3255,3255,3255,6
|
|
20250407,144100,209967775,3255,3255,3255,3255,223
|
|
20250407,144000,209241910,3255,3255,3255,3255,35
|
|
20250407,143900,209127985,3255,3255,3255,3255,35
|
|
20250407,143800,209014060,3255,3255,3255,3255,7
|
|
20250407,143700,208991275,3255,3260,3260,3255,18
|
|
20250407,143600,208932620,3255,3255,3255,3255,8
|
|
20250407,143500,208906580,3255,3255,3255,3255,6
|
|
20250407,143400,208887050,3255,3260,3260,3255,129
|
|
20250407,143300,208466540,3255,3255,3255,3255,6
|
|
20250407,143200,208447010,3255,3255,3255,3255,7
|
|
20250407,143100,208424225,3255,3255,3255,3255,6
|
|
20250407,143000,208404695,3255,3255,3255,3255,7
|
|
20250407,142900,208381910,3255,3255,3255,3255,6
|
|
20250407,142800,208362380,3255,3255,3260,3255,9
|
|
20250407,142700,208333075,3255,3255,3255,3255,6
|
|
20250407,142600,208313545,3255,3255,3255,3255,7
|
|
20250407,142500,208290760,3255,3255,3255,3255,6
|
|
20250407,142400,208271230,3257,3255,3257,3255,7
|
|
20250407,142300,208248437,3255,3255,3255,3255,6
|
|
20250407,142200,208228907,3255,3255,3255,3255,7
|
|
20250407,142100,208206122,3255,3255,3255,3255,6
|
|
20250407,142000,208186592,3255,3250,3255,3250,295
|
|
20250407,141900,207226407,3250,3255,3255,3250,5
|
|
20250407,141800,207210152,3255,3255,3255,3255,2375
|
|
20250407,141700,199479527,3255,3255,3260,3255,6
|
|
20250407,141600,199459992,3255,3255,3255,3255,8
|
|
20250407,141500,199433952,3255,3255,3255,3255,7
|
|
20250407,141400,199411167,3255,3255,3255,3255,15
|
|
20250407,141300,199362342,3255,3255,3260,3255,48
|
|
20250407,141200,199205897,3255,3255,3255,3255,6
|
|
20250407,141100,199186367,3260,3255,3260,3255,2
|
|
20250407,141000,199179852,3255,3255,3255,3255,3
|
|
20250407,140900,199170087,3260,3255,3260,3255,2
|
|
20250407,140800,199163572,3255,3255,3255,3255,3
|
|
20250407,140700,199153807,3255,3255,3255,3255,3
|
|
20250407,140600,199144042,3255,3255,3255,3255,1
|
|
20250407,140500,199140787,3255,3255,3260,3255,11
|
|
20250407,140400,199104942,3255,3255,3255,3255,2
|
|
20250407,140300,199098432,3255,3255,3255,3255,1
|
|
20250407,140200,199095177,3255,3260,3260,3255,1236
|
|
20250407,140100,195065832,3260,3260,3260,3260,3
|
|
20250407,140000,195056052,3260,3265,3265,3260,1523
|
|
20250407,135900,190084522,3265,3265,3265,3265,3
|
|
20250407,135800,190074727,3265,3265,3265,3265,2
|
|
20250407,135700,190068197,3265,3265,3265,3265,2
|
|
20250407,135600,190061667,3265,3265,3280,3265,3
|
|
20250407,135500,190051857,3265,3265,3265,3265,3
|
|
20250407,135400,190042062,3265,3280,3280,3265,101
|
|
20250407,135300,189710797,3265,3265,3265,3265,3
|
|
20250407,135200,189701002,3265,3265,3265,3265,2
|
|
20250407,135100,189694472,3265,3265,3265,3265,2
|
|
20250407,135000,189687942,3265,3265,3265,3265,2
|
|
20250407,134900,189681412,3265,3270,3290,3265,729
|
|
20250407,134800,187285592,3270,3270,3270,3270,1
|
|
20250407,134700,187282322,3270,3270,3270,3270,1
|
|
20250407,134600,187279052,3285,3285,3285,3285,0
|
|
20250407,134500,187279052,3285,3285,3285,3285,1000
|
|
20250407,134400,183994052,3270,3270,3270,3270,0
|
|
20250407,134300,183994052,3270,3270,3270,3270,123
|
|
20250407,134200,183591842,3295,3295,3295,3295,0
|
|
20250407,134100,183591842,3295,3285,3295,3285,1000
|
|
20250407,134000,180297842,3290,3290,3290,3290,0
|
|
20250407,133900,180297842,3290,3280,3290,3280,795
|
|
20250407,133800,177684782,3280,3280,3280,3280,1
|
|
20250407,133700,177681502,3270,3270,3270,3270,97
|
|
20250407,133600,177364312,3275,3275,3275,3275,5
|
|
20250407,133500,177347937,3280,3280,3280,3280,0
|
|
20250407,133400,177347937,3280,3280,3280,3280,0
|
|
20250407,133300,177347937,3280,3280,3280,3280,5
|
|
20250407,133200,177331537,3270,3275,3275,3270,2000
|
|
20250407,133100,170789707,3270,3290,3290,3270,1648
|
|
20250407,133000,165380932,3290,3290,3290,3290,0
|
|
20250407,132900,165380932,3290,3290,3290,3290,62
|
|
20250407,132800,165176952,3290,3290,3290,3290,4000
|
|
20250407,132700,152016952,3280,3285,3285,3280,6
|
|
20250407,132600,151997262,3290,3290,3290,3290,0
|
|
20250407,132500,151997262,3290,3290,3290,3290,0
|
|
20250407,132400,151997262,3290,3290,3290,3290,1
|
|
20250407,132300,151993972,3270,3270,3270,3270,0
|
|
20250407,132200,151993972,3270,3270,3270,3270,0
|
|
20250407,132100,151993972,3270,3270,3270,3270,0
|
|
20250407,132000,151993972,3270,3280,3280,3270,1876
|
|
20250407,131900,145855822,3290,3290,3290,3290,0
|
|
20250407,131800,145855822,3290,3290,3290,3290,0
|
|
20250407,131700,145855822,3290,3290,3290,3290,0
|
|
20250407,131600,145855822,3290,3290,3290,3290,0
|
|
20250407,131500,145855822,3290,3290,3290,3290,0
|
|
20250407,131400,145855822,3290,3290,3290,3290,0
|
|
20250407,131300,145855822,3290,3290,3290,3290,0
|
|
20250407,131200,145855822,3290,3290,3290,3290,0
|
|
20250407,131100,145855822,3290,3290,3290,3290,0
|
|
20250407,131000,145855822,3290,3290,3290,3290,0
|
|
20250407,130900,145855822,3290,3290,3290,3290,0
|
|
20250407,130800,145855822,3290,3290,3290,3290,0
|
|
20250407,130700,145855822,3290,3290,3290,3290,0
|
|
20250407,130600,145855822,3290,3290,3290,3290,0
|
|
20250407,130500,145855822,3290,3290,3290,3290,0
|
|
20250407,130400,145855822,3290,3290,3290,3290,0
|
|
20250407,130300,145855822,3290,3290,3290,3290,0
|
|
20250407,130200,145855822,3290,3290,3290,3290,0
|
|
20250407,130100,145855822,3290,3290,3290,3290,0
|
|
20250407,130000,145855822,3290,3290,3290,3290,0
|
|
20250407,125900,145855822,3290,3290,3290,3290,1
|
|
20250407,125800,145852532,3275,3285,3285,3275,416
|
|
20250407,125700,144490077,3290,3290,3290,3290,1
|
|
20250407,125600,144486787,3285,3285,3285,3285,0
|
|
20250407,125500,144486787,3285,3285,3285,3285,0
|
|
20250407,125400,144486787,3285,3285,3285,3285,0
|
|
20250407,125300,144486787,3285,3285,3285,3285,0
|
|
20250407,125200,144486787,3285,3285,3285,3285,0
|
|
20250407,125100,144486787,3285,3285,3285,3285,0
|
|
20250407,125000,144486787,3285,3285,3285,3285,0
|
|
20250407,124900,144486787,3285,3285,3285,3285,0
|
|
20250407,124800,144486787,3285,3285,3285,3285,0
|
|
20250407,124700,144486787,3285,3290,3290,3285,10
|
|
20250407,124600,144453892,3295,3295,3295,3295,0
|
|
20250407,124500,144453892,3295,3295,3295,3295,3
|
|
20250407,124400,144444007,3295,3295,3295,3295,1
|
|
20250407,124300,144440712,3290,3290,3290,3290,0
|
|
20250407,124200,144440712,3290,3290,3290,3290,0
|
|
20250407,124100,144440712,3290,3290,3290,3290,6
|
|
20250407,124000,144420972,3290,3290,3290,3290,0
|
|
20250407,123900,144420972,3290,3290,3290,3290,0
|
|
20250407,123800,144420972,3290,3290,3290,3290,0
|
|
20250407,123700,144420972,3290,3290,3290,3290,0
|
|
20250407,123600,144420972,3290,3290,3290,3290,0
|
|
20250407,123500,144420972,3290,3290,3290,3290,0
|
|
20250407,123400,144420972,3290,3290,3290,3290,0
|
|
20250407,123300,144420972,3290,3300,3300,3285,7
|
|
20250407,123200,144397947,3280,3280,3280,3280,54
|
|
20250407,123100,144220827,3275,3275,3275,3275,0
|
|
20250407,123000,144220827,3275,3275,3275,3275,0
|
|
20250407,122900,144220827,3275,3300,3300,3275,11
|
|
20250407,122800,144184777,3275,3275,3275,3275,0
|
|
20250407,122700,144184777,3275,3290,3290,3275,759
|
|
20250407,122600,141695457,3300,3300,3300,3300,0
|
|
20250407,122500,141695457,3300,3290,3300,3290,113
|
|
20250407,122400,141323677,3300,3305,3305,3300,231
|
|
20250407,122300,140561332,3315,3315,3315,3315,0
|
|
20250407,122200,140561332,3315,3315,3315,3315,0
|
|
20250407,122100,140561332,3315,3315,3315,3315,0
|
|
20250407,122000,140561332,3315,3315,3315,3315,0
|
|
20250407,121900,140561332,3315,3315,3315,3315,97
|
|
20250407,121800,140239777,3315,3315,3315,3315,1
|
|
20250407,121700,140236462,3315,3315,3315,3315,0
|
|
20250407,121600,140236462,3315,3315,3315,3315,0
|
|
20250407,121500,140236462,3315,3315,3315,3315,0
|
|
20250407,121400,140236462,3315,3315,3315,3315,0
|
|
20250407,121300,140236462,3315,3315,3315,3315,0
|
|
20250407,121200,140236462,3315,3315,3315,3315,0
|
|
20250407,121100,140236462,3315,3315,3315,3315,0
|
|
20250407,121000,140236462,3315,3315,3315,3315,1
|
|
20250407,120900,140233147,3305,3305,3305,3305,0
|
|
20250407,120800,140233147,3305,3305,3305,3305,91
|
|
20250407,120700,139932392,3305,3305,3305,3305,101
|
|
20250407,120600,139598587,3305,3305,3305,3305,5
|
|
20250407,120500,139582062,3305,3305,3305,3305,0
|
|
20250407,120400,139582062,3305,3305,3305,3305,27
|
|
20250407,120300,139492827,3300,3300,3300,3300,0
|
|
20250407,120200,139492827,3300,3300,3300,3300,0
|
|
20250407,120100,139492827,3300,3300,3300,3300,0
|
|
20250407,120000,139492827,3300,3300,3300,3300,0
|
|
20250407,115900,139492827,3300,3300,3300,3300,45
|
|
20250407,115800,139344327,3305,3305,3305,3305,3
|
|
20250407,115700,139334412,3305,3305,3305,3305,10
|
|
20250407,115600,139301362,3305,3305,3305,3305,0
|
|
20250407,115500,139301362,3305,3305,3305,3305,10
|
|
20250407,115400,139268312,3300,3300,3300,3300,52
|
|
20250407,115300,139096712,3300,3300,3300,3300,0
|
|
20250407,115200,139096712,3300,3300,3300,3300,10
|
|
20250407,115100,139063712,3300,3300,3300,3300,0
|
|
20250407,115000,139063712,3300,3300,3300,3300,3
|
|
20250407,114900,139053812,3300,3300,3300,3300,36
|
|
20250407,114800,138935012,3300,3300,3300,3300,2
|
|
20250407,114700,138928412,3300,3300,3300,3300,0
|
|
20250407,114600,138928412,3300,3300,3300,3300,0
|
|
20250407,114500,138928412,3300,3300,3300,3300,0
|
|
20250407,114400,138928412,3300,3300,3300,3300,1
|
|
20250407,114300,138925112,3300,3300,3300,3300,1
|
|
20250407,114200,138921812,3305,3305,3305,3305,0
|
|
20250407,114100,138921812,3305,3305,3305,3305,0
|
|
20250407,114000,138921812,3305,3305,3305,3305,0
|
|
20250407,113900,138921812,3305,3305,3305,3305,0
|
|
20250407,113800,138921812,3305,3300,3305,3300,2041
|
|
20250407,113700,132186307,3300,3300,3300,3300,0
|
|
20250407,113600,132186307,3300,3300,3300,3300,0
|
|
20250407,113500,132186307,3300,3300,3300,3300,0
|
|
20250407,113400,132186307,3300,3300,3300,3300,1
|
|
20250407,113300,132183007,3300,3300,3300,3300,0
|
|
20250407,113200,132183007,3300,3300,3300,3300,1
|
|
20250407,113100,132179707,3300,3300,3300,3300,0
|
|
20250407,113000,132179707,3300,3300,3300,3300,0
|
|
20250407,112900,132179707,3300,3300,3300,3300,0
|
|
20250407,112800,132179707,3300,3300,3300,3300,0
|
|
20250407,112700,132179707,3300,3300,3300,3300,0
|
|
20250407,112600,132179707,3300,3300,3300,3300,1
|
|
20250407,112500,132176407,3295,3295,3295,3295,0
|
|
20250407,112400,132176407,3295,3295,3295,3295,1
|
|
20250407,112300,132173112,3300,3300,3300,3300,230
|
|
20250407,112200,131414112,3305,3305,3305,3305,0
|
|
20250407,112100,131414112,3305,3305,3305,3305,0
|
|
20250407,112000,131414112,3305,3305,3305,3305,0
|
|
20250407,111900,131414112,3305,3305,3305,3305,0
|
|
20250407,111800,131414112,3305,3305,3305,3305,0
|
|
20250407,111700,131414112,3305,3305,3305,3305,0
|
|
20250407,111600,131414112,3305,3305,3305,3305,0
|
|
20250407,111500,131414112,3305,3305,3305,3305,0
|
|
20250407,111400,131414112,3305,3305,3305,3305,0
|
|
20250407,111300,131414112,3305,3305,3305,3305,0
|
|
20250407,111200,131414112,3305,3305,3305,3305,0
|
|
20250407,111100,131414112,3305,3305,3305,3305,0
|
|
20250407,111000,131414112,3305,3305,3305,3305,0
|
|
20250407,110900,131414112,3305,3305,3305,3305,0
|
|
20250407,110800,131414112,3305,3305,3305,3305,2
|
|
20250407,110700,131407502,3300,3305,3305,3300,19
|
|
20250407,110600,131344792,3305,3305,3305,3305,0
|
|
20250407,110500,131344792,3305,3305,3305,3305,0
|
|
20250407,110400,131344792,3305,3305,3305,3305,100
|
|
20250407,110300,131014292,3310,3310,3310,3310,10
|
|
20250407,110200,130981192,3310,3310,3310,3310,0
|
|
20250407,110100,130981192,3310,3310,3310,3310,40
|
|
20250407,110000,130848792,3310,3310,3310,3310,2
|
|
20250407,105900,130842172,3310,3310,3310,3310,0
|
|
20250407,105800,130842172,3310,3310,3310,3310,0
|
|
20250407,105700,130842172,3310,3310,3310,3310,0
|
|
20250407,105600,130842172,3310,3310,3310,3310,0
|
|
20250407,105500,130842172,3310,3310,3310,3310,0
|
|
20250407,105400,130842172,3310,3310,3310,3310,5
|
|
20250407,105300,130825622,3310,3310,3310,3310,0
|
|
20250407,105200,130825622,3310,3310,3310,3310,0
|
|
20250407,105100,130825622,3310,3310,3310,3310,0
|
|
20250407,105000,130825622,3310,3310,3310,3310,10
|
|
20250407,104900,130792522,3315,3315,3315,3315,0
|
|
20250407,104800,130792522,3315,3315,3315,3315,1
|
|
20250407,104700,130789207,3305,3305,3305,3305,5
|
|
20250407,104600,130772682,3320,3320,3320,3320,0
|
|
20250407,104500,130772682,3320,3320,3320,3320,0
|
|
20250407,104400,130772682,3320,3320,3320,3320,0
|
|
20250407,104300,130772682,3320,3320,3320,3320,0
|
|
20250407,104200,130772682,3320,3320,3320,3310,7
|
|
20250407,104100,130749492,3305,3305,3305,3305,524
|
|
20250407,104000,129017672,3315,3315,3315,3315,0
|
|
20250407,103900,129017672,3315,3315,3315,3315,100
|
|
20250407,103800,128686172,3315,3315,3315,3315,742
|
|
20250407,103700,126226442,3320,3320,3320,3320,0
|
|
20250407,103600,126226442,3320,3305,3320,3305,828
|
|
20250407,103500,123486842,3305,3305,3305,3305,0
|
|
20250407,103400,123486842,3305,3305,3305,3305,12
|
|
20250407,103300,123447182,3300,3300,3300,3300,22
|
|
20250407,103200,123374582,3300,3300,3300,3300,0
|
|
20250407,103100,123374582,3300,3300,3300,3300,0
|
|
20250407,103000,123374582,3300,3300,3300,3300,0
|
|
20250407,102900,123374582,3300,3300,3300,3300,0
|
|
20250407,102800,123374582,3300,3300,3300,3300,0
|
|
20250407,102700,123374582,3300,3300,3300,3300,4
|
|
20250407,102600,123361382,3300,3300,3300,3300,0
|
|
20250407,102500,123361382,3300,3290,3300,3290,192
|
|
20250407,102400,122729642,3290,3290,3290,3290,10
|
|
20250407,102300,122696742,3290,3290,3290,3290,1
|
|
20250407,102200,122693452,3290,3290,3290,3290,31
|
|
20250407,102100,122591462,3290,3290,3290,3290,0
|
|
20250407,102000,122591462,3290,3285,3290,3285,644
|
|
20250407,101900,120474067,3285,3285,3285,3285,1
|
|
20250407,101800,120470782,3285,3285,3285,3285,1
|
|
20250407,101700,120467497,3285,3285,3285,3285,0
|
|
20250407,101600,120467497,3285,3285,3285,3285,0
|
|
20250407,101500,120467497,3285,3285,3285,3285,10
|
|
20250407,101400,120434647,3285,3285,3285,3285,1
|
|
20250407,101300,120431362,3285,3285,3285,3285,0
|
|
20250407,101200,120431362,3285,3285,3285,3285,13
|
|
20250407,101100,120388657,3270,3270,3270,3270,0
|
|
20250407,101000,120388657,3270,3270,3270,3270,3116
|
|
20250407,100900,110199337,3285,3285,3285,3285,1
|
|
20250407,100800,110196052,3275,3275,3285,3275,1622
|
|
20250407,100700,104883992,3280,3280,3280,3280,0
|
|
20250407,100600,104883992,3280,3280,3280,3280,1000
|
|
20250407,100500,101603992,3285,3285,3285,3285,0
|
|
20250407,100400,101603992,3285,3285,3285,3285,0
|
|
20250407,100300,101603992,3285,3275,3285,3275,9
|
|
20250407,100200,101574497,3285,3285,3285,3285,1
|
|
20250407,100100,101571212,3285,3285,3285,3275,710
|
|
20250407,100000,99239847,3280,3280,3280,3280,0
|
|
20250407,095900,99239847,3280,3285,3285,3280,755
|
|
20250407,095800,96763177,3285,3285,3285,3285,156
|
|
20250407,095700,96250717,3275,3285,3285,3275,334
|
|
20250407,095600,95156522,3275,3275,3275,3275,0
|
|
20250407,095500,95156522,3275,3275,3275,3275,98
|
|
20250407,095400,94835572,3285,3285,3285,3285,0
|
|
20250407,095300,94835572,3285,3285,3285,3285,62
|
|
20250407,095200,94631902,3285,3285,3285,3285,321
|
|
20250407,095100,93577417,3285,3285,3285,3285,1
|
|
20250407,095000,93574132,3270,3285,3285,3270,1211
|
|
20250407,094900,89605047,3275,3285,3285,3275,658
|
|
20250407,094800,87450067,3275,3275,3275,3275,92
|
|
20250407,094700,87148767,3280,3280,3280,3280,117
|
|
20250407,094600,86765007,3285,3285,3285,3285,0
|
|
20250407,094500,86765007,3285,3285,3285,3285,0
|
|
20250407,094400,86765007,3285,3285,3285,3285,1
|
|
20250407,094300,86761722,3285,3285,3285,3285,5
|
|
20250407,094200,86745297,3290,3370,3370,3265,1703
|
|
20250407,094100,81130577,3390,3390,3390,3390,1
|
|
20250407,094000,81127187,3370,3370,3370,3370,0
|
|
20250407,093900,81127187,3370,3390,3450,3370,1244
|
|
20250407,093800,76880517,3395,3360,3400,3360,503
|
|
20250407,093700,75185377,3360,3315,3400,3300,2071
|
|
20250407,093600,68233817,3320,3290,3400,3290,3007
|
|
20250407,093500,58245867,3265,3275,3275,3265,60
|
|
20250407,093400,58049837,3290,3290,3290,3290,1
|
|
20250407,093300,58046547,3270,3280,3295,3270,3778
|
|
20250407,093200,45690642,3310,3310,3310,3310,8
|
|
20250407,093100,45664162,3310,3310,3310,3310,6
|
|
20250407,093000,45644302,3310,3310,3310,3310,2
|
|
20250407,092900,45637682,3305,3305,3305,3300,1321
|
|
20250407,092800,41274562,3305,3275,3305,3275,16
|
|
20250407,092700,41222132,3305,3305,3305,3305,0
|
|
20250407,092600,41222132,3305,3305,3305,3305,61
|
|
20250407,092500,41020527,3275,3280,3280,3275,806
|
|
20250407,092400,38379447,3280,3290,3305,3280,3375
|
|
20250407,092300,27294152,3295,3290,3305,3290,5
|
|
20250407,092200,27277662,3290,3295,3295,3290,104
|
|
20250407,092100,26935492,3290,3305,3305,3290,313
|
|
20250407,092000,25904177,3297,3290,3297,3290,345
|
|
20250407,091900,24766730,3305,3300,3305,3295,16
|
|
20250407,091800,24713935,3305,3305,3305,3305,32
|
|
20250407,091700,24608175,3290,3300,3300,3290,933
|
|
20250407,091600,21535510,3305,3305,3310,3300,1004
|
|
20250407,091500,18220290,3310,3310,3310,3310,10
|
|
20250407,091400,18187190,3305,3310,3310,3305,127
|
|
20250407,091300,17767295,3310,3310,3310,3310,30
|
|
20250407,091200,17667995,3310,3310,3310,3310,1939
|
|
20250407,091100,11249905,3310,3310,3315,3310,956
|
|
20250407,091000,8085520,3310,3310,3310,3310,0
|
|
20250407,090900,8085520,3310,3350,3350,3310,213
|
|
20250407,090800,7380370,3310,3315,3315,3310,500
|
|
20250407,090700,5725340,3350,3350,3350,3350,0
|
|
20250407,090600,5725340,3350,3350,3350,3350,1
|
|
20250407,090500,5721990,3350,3350,3350,3350,2
|
|
20250407,090400,5715290,3350,3335,3350,3310,596
|
|
20250407,090300,3734180,3340,3340,3340,3340,10
|
|
20250407,090200,3700780,3340,3345,3400,3340,190
|
|
20250407,090100,3058030,3380,3380,3380,3380,115
|
|
20250407,090000,2669330,3380,3350,3380,3350,796
|