559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,181600,185025017,3360,3360,3360,3360,197
|
|
20250409,181500,185025017,3360,3360,3360,3360,0
|
|
20250409,181400,185025017,3360,3360,3360,3360,0
|
|
20250409,181300,185025017,3360,3360,3360,3360,0
|
|
20250409,181200,185025017,3360,3360,3360,3360,0
|
|
20250409,181100,185025017,3360,3360,3360,3360,0
|
|
20250409,181000,185025017,3360,3360,3360,3360,0
|
|
20250409,180900,185025017,3360,3360,3360,3360,0
|
|
20250409,180800,185025017,3360,3360,3360,3360,0
|
|
20250409,180700,185025017,3360,3360,3360,3360,0
|
|
20250409,180600,185025017,3360,3360,3360,3360,0
|
|
20250409,180500,185025017,3360,3360,3360,3360,0
|
|
20250409,180400,185025017,3360,3360,3360,3360,0
|
|
20250409,180300,185025017,3360,3360,3360,3360,0
|
|
20250409,180200,185025017,3360,3360,3360,3360,0
|
|
20250409,180100,185025017,3360,3360,3360,3360,0
|
|
20250409,180000,185025017,3360,3360,3360,3360,0
|
|
20250409,175900,185025017,3360,3360,3360,3360,0
|
|
20250409,175800,185025017,3360,3360,3360,3360,0
|
|
20250409,175700,185025017,3360,3360,3360,3360,0
|
|
20250409,175600,185025017,3360,3360,3360,3360,0
|
|
20250409,175500,185025017,3360,3360,3360,3360,0
|
|
20250409,175400,185025017,3360,3360,3360,3360,0
|
|
20250409,175300,185025017,3360,3360,3360,3360,0
|
|
20250409,175200,185025017,3360,3360,3360,3360,0
|
|
20250409,175100,185025017,3360,3360,3360,3360,0
|
|
20250409,175000,185025017,3360,3360,3360,3360,0
|
|
20250409,174900,185025017,3360,3360,3360,3360,0
|
|
20250409,174800,185025017,3360,3360,3360,3360,0
|
|
20250409,174700,185025017,3360,3360,3360,3360,0
|
|
20250409,174600,185025017,3360,3360,3360,3360,197
|
|
20250409,174500,185025017,3360,3360,3360,3360,0
|
|
20250409,174400,185025017,3360,3360,3360,3360,0
|
|
20250409,174300,185025017,3360,3360,3360,3360,0
|
|
20250409,174200,185025017,3360,3360,3360,3360,0
|
|
20250409,174100,185025017,3360,3360,3360,3360,0
|
|
20250409,174000,185025017,3360,3360,3360,3360,0
|
|
20250409,173900,185025017,3360,3360,3360,3360,0
|
|
20250409,173800,185025017,3360,3360,3360,3360,0
|
|
20250409,173700,185025017,3360,3360,3360,3360,0
|
|
20250409,173600,185025017,3360,3360,3360,3360,0
|
|
20250409,173500,185025017,3360,3360,3360,3360,0
|
|
20250409,173400,185025017,3360,3360,3360,3360,0
|
|
20250409,173300,185025017,3360,3360,3360,3360,0
|
|
20250409,173200,185025017,3360,3360,3360,3360,0
|
|
20250409,173100,185025017,3360,3360,3360,3360,0
|
|
20250409,173000,185025017,3360,3360,3360,3360,0
|
|
20250409,172900,185025017,3360,3360,3360,3360,0
|
|
20250409,172800,185025017,3360,3360,3360,3360,0
|
|
20250409,172700,185025017,3360,3360,3360,3360,0
|
|
20250409,172600,185025017,3360,3360,3360,3360,0
|
|
20250409,172500,185025017,3360,3360,3360,3360,0
|
|
20250409,172400,185025017,3360,3360,3360,3360,0
|
|
20250409,172300,185025017,3360,3360,3360,3360,0
|
|
20250409,172200,185025017,3360,3360,3360,3360,0
|
|
20250409,172100,185025017,3360,3360,3360,3360,0
|
|
20250409,172000,185025017,3360,3360,3360,3360,0
|
|
20250409,171900,185025017,3360,3360,3360,3360,0
|
|
20250409,171800,185025017,3360,3360,3360,3360,0
|
|
20250409,171700,185025017,3360,3360,3360,3360,0
|
|
20250409,171600,185025017,3360,3360,3360,3360,197
|
|
20250409,171500,185025017,3360,3360,3360,3360,0
|
|
20250409,171400,185025017,3360,3360,3360,3360,0
|
|
20250409,171300,185025017,3360,3360,3360,3360,0
|
|
20250409,171200,185025017,3360,3360,3360,3360,0
|
|
20250409,171100,185025017,3360,3360,3360,3360,0
|
|
20250409,171000,185025017,3360,3360,3360,3360,0
|
|
20250409,170900,185025017,3360,3360,3360,3360,0
|
|
20250409,170800,185025017,3360,3360,3360,3360,0
|
|
20250409,170700,185025017,3360,3360,3360,3360,0
|
|
20250409,170600,185025017,3360,3360,3360,3360,0
|
|
20250409,170500,185025017,3360,3360,3360,3360,0
|
|
20250409,170400,185025017,3360,3360,3360,3360,0
|
|
20250409,170300,185025017,3360,3360,3360,3360,0
|
|
20250409,170200,185025017,3360,3360,3360,3360,0
|
|
20250409,170100,185025017,3360,3360,3360,3360,0
|
|
20250409,170000,185025017,3360,3360,3360,3360,0
|
|
20250409,165900,185025017,3360,3360,3360,3360,0
|
|
20250409,165800,185025017,3360,3360,3360,3360,0
|
|
20250409,165700,185025017,3360,3360,3360,3360,0
|
|
20250409,165600,185025017,3360,3360,3360,3360,0
|
|
20250409,165500,185025017,3360,3360,3360,3360,0
|
|
20250409,165400,185025017,3360,3360,3360,3360,0
|
|
20250409,165300,185025017,3360,3360,3360,3360,0
|
|
20250409,165200,185025017,3360,3360,3360,3360,0
|
|
20250409,165100,185025017,3360,3360,3360,3360,0
|
|
20250409,165000,185025017,3360,3360,3360,3360,0
|
|
20250409,164900,185025017,3360,3360,3360,3360,0
|
|
20250409,164800,185025017,3360,3360,3360,3360,0
|
|
20250409,164700,185025017,3360,3360,3360,3360,0
|
|
20250409,164600,185025017,3360,3360,3360,3360,197
|
|
20250409,164500,185025017,3360,3360,3360,3360,0
|
|
20250409,164400,185025017,3360,3360,3360,3360,0
|
|
20250409,164300,185025017,3360,3360,3360,3360,0
|
|
20250409,164200,185025017,3360,3360,3360,3360,0
|
|
20250409,164100,185025017,3360,3360,3360,3360,0
|
|
20250409,164000,185025017,3360,3360,3360,3360,0
|
|
20250409,163900,185025017,3360,3360,3360,3360,0
|
|
20250409,163800,185025017,3360,3360,3360,3360,0
|
|
20250409,163700,185025017,3360,3360,3360,3360,0
|
|
20250409,163600,185025017,3360,3360,3360,3360,0
|
|
20250409,163500,185025017,3360,3360,3360,3360,0
|
|
20250409,163400,185025017,3360,3360,3360,3360,0
|
|
20250409,163300,185025017,3360,3360,3360,3360,0
|
|
20250409,163200,185025017,3360,3360,3360,3360,0
|
|
20250409,163100,185025017,3360,3360,3360,3360,0
|
|
20250409,163000,185025017,3360,3360,3360,3360,0
|
|
20250409,162900,185025017,3360,3360,3360,3360,0
|
|
20250409,162800,185025017,3360,3360,3360,3360,0
|
|
20250409,162700,185025017,3360,3360,3360,3360,0
|
|
20250409,162600,185025017,3360,3360,3360,3360,0
|
|
20250409,162500,185025017,3360,3360,3360,3360,0
|
|
20250409,162400,185025017,3360,3360,3360,3360,0
|
|
20250409,162300,185025017,3360,3360,3360,3360,0
|
|
20250409,162200,185025017,3360,3360,3360,3360,0
|
|
20250409,162100,185025017,3360,3360,3360,3360,0
|
|
20250409,162000,185025017,3360,3360,3360,3360,0
|
|
20250409,161900,185025017,3360,3360,3360,3360,0
|
|
20250409,161800,185025017,3360,3360,3360,3360,0
|
|
20250409,161700,185025017,3360,3360,3360,3360,0
|
|
20250409,161600,185025017,3360,3360,3360,3360,197
|
|
20250409,161500,185025017,3360,3360,3360,3360,0
|
|
20250409,161400,185025017,3360,3360,3360,3360,0
|
|
20250409,161300,185025017,3360,3360,3360,3360,0
|
|
20250409,161200,185025017,3360,3360,3360,3360,0
|
|
20250409,161100,185025017,3360,3360,3360,3360,0
|
|
20250409,161000,185025017,3360,3360,3360,3360,0
|
|
20250409,160900,185025017,3360,3360,3360,3360,0
|
|
20250409,160800,185025017,3360,3360,3360,3360,0
|
|
20250409,160700,185025017,3360,3360,3360,3360,0
|
|
20250409,160600,185025017,3360,3360,3360,3360,0
|
|
20250409,160500,185025017,3360,3360,3360,3360,0
|
|
20250409,160400,185025017,3360,3360,3360,3360,0
|
|
20250409,160300,185025017,3360,3360,3360,3360,0
|
|
20250409,160200,185025017,3360,3360,3360,3360,0
|
|
20250409,160100,185025017,3360,3360,3360,3360,0
|
|
20250409,160000,185025017,3360,3360,3360,3360,0
|
|
20250409,155900,185025017,3360,3360,3360,3360,0
|
|
20250409,155800,185025017,3360,3360,3360,3360,0
|
|
20250409,155700,185025017,3360,3360,3360,3360,0
|
|
20250409,155600,185025017,3360,3360,3360,3360,0
|
|
20250409,155500,185025017,3360,3360,3360,3360,0
|
|
20250409,155400,185025017,3360,3360,3360,3360,0
|
|
20250409,155300,185025017,3360,3360,3360,3360,0
|
|
20250409,155200,185025017,3360,3360,3360,3360,0
|
|
20250409,155100,185025017,3360,3360,3360,3360,0
|
|
20250409,155000,185025017,3360,3360,3360,3360,0
|
|
20250409,154900,185025017,3360,3360,3360,3360,0
|
|
20250409,154800,185025017,3360,3360,3360,3360,0
|
|
20250409,154700,185025017,3360,3360,3360,3360,0
|
|
20250409,154600,185025017,3360,3360,3360,3360,197
|
|
20250409,154500,185025017,3360,3360,3360,3360,0
|
|
20250409,154400,185025017,3360,3360,3360,3360,0
|
|
20250409,154300,185025017,3360,3360,3360,3360,0
|
|
20250409,154200,185025017,3360,3360,3360,3360,0
|
|
20250409,154100,185025017,3360,3360,3360,3360,0
|
|
20250409,154000,185025017,3360,3360,3360,3360,0
|
|
20250409,153900,185025017,3360,3360,3360,3360,0
|
|
20250409,153800,185025017,3360,3360,3360,3360,0
|
|
20250409,153700,185025017,3360,3360,3360,3360,0
|
|
20250409,153600,185025017,3360,3360,3360,3360,0
|
|
20250409,153500,185025017,3360,3360,3360,3360,0
|
|
20250409,153400,185025017,3360,3360,3360,3360,0
|
|
20250409,153300,185025017,3360,3360,3360,3360,0
|
|
20250409,153200,185025017,3360,3360,3360,3360,0
|
|
20250409,153100,185025017,3360,3360,3360,3360,0
|
|
20250409,153000,185025017,3360,3360,3360,3360,197
|
|
20250409,152900,184363097,3360,3360,3360,3360,0
|
|
20250409,152800,184363097,3360,3360,3360,3360,0
|
|
20250409,152700,184363097,3360,3360,3360,3360,0
|
|
20250409,152600,184363097,3360,3360,3360,3360,0
|
|
20250409,152500,184363097,3360,3360,3360,3360,0
|
|
20250409,152400,184363097,3360,3360,3360,3360,0
|
|
20250409,152300,184363097,3360,3360,3360,3360,0
|
|
20250409,152200,184363097,3360,3360,3360,3360,0
|
|
20250409,152100,184363097,3360,3360,3360,3360,0
|
|
20250409,152000,184363097,3360,3360,3360,3360,0
|
|
20250409,151900,184363097,3360,3355,3360,3355,57
|
|
20250409,151800,184171792,3360,3365,3365,3360,12
|
|
20250409,151700,184131462,3365,3365,3365,3365,3
|
|
20250409,151600,184121367,3365,3365,3365,3355,958
|
|
20250409,151500,180907167,3365,3365,3365,3355,508
|
|
20250409,151400,179202540,3365,3365,3365,3365,7
|
|
20250409,151300,179178985,3365,3360,3365,3355,3006
|
|
20250409,151200,169093575,3365,3365,3365,3360,36
|
|
20250409,151100,168972560,3365,3365,3365,3365,6
|
|
20250409,151000,168952370,3365,3370,3370,3365,10
|
|
20250409,150900,168918695,3370,3380,3380,3365,26
|
|
20250409,150800,168831065,3380,3380,3380,3380,4
|
|
20250409,150700,168817545,3380,3380,3380,3380,8
|
|
20250409,150600,168790505,3380,3380,3380,3380,6
|
|
20250409,150500,168770225,3380,3380,3380,3380,5
|
|
20250409,150400,168753325,3380,3380,3380,3380,5
|
|
20250409,150300,168736425,3380,3380,3380,3375,101
|
|
20250409,150200,168395270,3385,3385,3385,3385,8
|
|
20250409,150100,168368190,3385,3375,3385,3375,12
|
|
20250409,150000,168327620,3375,3385,3385,3375,21
|
|
20250409,145900,168256615,3385,3385,3390,3335,39
|
|
20250409,145800,168125895,3385,3340,3385,3340,4629
|
|
20250409,145700,152475410,3340,3330,3340,3330,786
|
|
20250409,145600,149855710,3330,3325,3330,3325,180
|
|
20250409,145500,149257190,3325,3325,3325,3325,7
|
|
20250409,145400,149233915,3325,3325,3325,3325,1
|
|
20250409,145300,149230590,3325,3325,3325,3325,7
|
|
20250409,145200,149207315,3325,3325,3325,3325,15
|
|
20250409,145100,149157440,3325,3325,3325,3325,88
|
|
20250409,145000,148864840,3330,3330,3330,3330,4
|
|
20250409,144900,148851520,3330,3330,3330,3330,268
|
|
20250409,144800,147959080,3335,3335,3335,3335,0
|
|
20250409,144700,147959080,3335,3335,3335,3335,58
|
|
20250409,144600,147765650,3335,3335,3335,3335,50
|
|
20250409,144500,147598900,3335,3335,3335,3335,3
|
|
20250409,144400,147588895,3335,3335,3335,3335,4
|
|
20250409,144300,147575555,3335,3335,3335,3335,4
|
|
20250409,144200,147562215,3335,3335,3335,3335,4
|
|
20250409,144100,147548875,3335,3335,3335,3335,3
|
|
20250409,144000,147538870,3335,3335,3335,3335,8
|
|
20250409,143900,147512190,3335,3330,3335,3330,213
|
|
20250409,143800,146802845,3335,3335,3335,3335,0
|
|
20250409,143700,146802845,3335,3335,3335,3335,10
|
|
20250409,143600,146769495,3335,3330,3335,3330,2537
|
|
20250409,143500,138321265,3330,3330,3330,3330,4
|
|
20250409,143400,138307945,3330,3330,3330,3330,10
|
|
20250409,143300,138274645,3330,3330,3330,3330,8
|
|
20250409,143200,138248005,3330,3330,3330,3330,1
|
|
20250409,143100,138244675,3330,3330,3330,3330,8
|
|
20250409,143000,138218035,3325,3330,3330,3325,14
|
|
20250409,142900,138171435,3340,3340,3340,3340,4
|
|
20250409,142800,138158075,3340,3335,3340,3335,104
|
|
20250409,142700,137810885,3335,3335,3335,3335,6
|
|
20250409,142600,137790875,3340,3340,3340,3340,4
|
|
20250409,142500,137777515,3330,3340,3340,3330,526
|
|
20250409,142400,136025905,3340,3340,3340,3340,0
|
|
20250409,142300,136025905,3340,3340,3340,3340,7
|
|
20250409,142200,136002525,3340,3340,3340,3340,25
|
|
20250409,142100,135919025,3340,3340,3340,3340,6
|
|
20250409,142000,135898985,3335,3340,3340,3335,23
|
|
20250409,141900,135822230,3340,3335,3340,3335,31
|
|
20250409,141800,135718795,3335,3335,3335,3335,39
|
|
20250409,141700,135588730,3340,3340,3340,3340,256
|
|
20250409,141600,134733690,3340,3340,3340,3340,1082
|
|
20250409,141500,131119810,3340,3315,3340,3315,1221
|
|
20250409,141400,127049010,3315,3310,3315,3310,518
|
|
20250409,141300,125334385,3310,3310,3310,3310,0
|
|
20250409,141200,125334385,3310,3310,3310,3310,7
|
|
20250409,141100,125311215,3305,3305,3305,3305,20
|
|
20250409,141000,125245115,3310,3310,3310,3310,9
|
|
20250409,140900,125215325,3310,3310,3310,3310,0
|
|
20250409,140800,125215325,3310,3310,3310,3310,6
|
|
20250409,140700,125195465,3310,3305,3310,3305,704
|
|
20250409,140600,122868720,3305,3305,3305,3305,3
|
|
20250409,140500,122858805,3305,3305,3305,3305,0
|
|
20250409,140400,122858805,3305,3305,3305,3305,7
|
|
20250409,140300,122835670,3305,3305,3305,3305,0
|
|
20250409,140200,122835670,3305,3305,3305,3305,7
|
|
20250409,140100,122812535,3300,3300,3300,3300,65
|
|
20250409,140000,122598035,3305,3305,3305,3305,3
|
|
20250409,135900,122588120,3305,3305,3305,3305,4
|
|
20250409,135800,122574900,3305,3305,3305,3305,399
|
|
20250409,135700,121256205,3310,3310,3310,3310,0
|
|
20250409,135600,121256205,3310,3310,3310,3310,7
|
|
20250409,135500,121233035,3310,3310,3310,3310,2
|
|
20250409,135400,121226415,3310,3310,3310,3310,7
|
|
20250409,135300,121203245,3310,3310,3310,3310,0
|
|
20250409,135200,121203245,3310,3310,3310,3310,3
|
|
20250409,135100,121193315,3310,3310,3310,3310,4
|
|
20250409,135000,121180075,3310,3310,3310,3310,5
|
|
20250409,134900,121163525,3310,3310,3310,3310,0
|
|
20250409,134800,121163525,3310,3305,3310,3305,111
|
|
20250409,134700,120796615,3310,3310,3310,3310,0
|
|
20250409,134600,120796615,3310,3310,3310,3310,29
|
|
20250409,134500,120700625,3310,3310,3310,3310,0
|
|
20250409,134400,120700625,3310,3310,3310,3310,4
|
|
20250409,134300,120687385,3310,3310,3310,3310,5
|
|
20250409,134200,120670835,3310,3305,3310,3305,1084
|
|
20250409,134100,117088110,3305,3305,3305,3305,0
|
|
20250409,134000,117088110,3305,3305,3305,3305,7
|
|
20250409,133900,117064975,3305,3310,3310,3305,1432
|
|
20250409,133800,112331975,3310,3310,3310,3310,7
|
|
20250409,133700,112308805,3305,3305,3305,3305,6
|
|
20250409,133600,112288975,3305,3310,3310,3305,13
|
|
20250409,133500,112245995,3310,3310,3310,3310,4
|
|
20250409,133400,112232755,3310,3310,3310,3310,3
|
|
20250409,133300,112222825,3310,3310,3310,3310,10
|
|
20250409,133200,112189725,3310,3310,3310,3310,7
|
|
20250409,133100,112166555,3310,3310,3310,3310,0
|
|
20250409,133000,112166555,3310,3310,3310,3310,4
|
|
20250409,132900,112153315,3310,3305,3310,3305,154
|
|
20250409,132800,111644325,3310,3310,3310,3310,0
|
|
20250409,132700,111644325,3310,3300,3310,3300,1253
|
|
20250409,132600,107509355,3295,3290,3295,3290,2043
|
|
20250409,132500,100777885,3300,3295,3300,3290,83
|
|
20250409,132400,100504725,3300,3300,3300,3300,4
|
|
20250409,132300,100491525,3300,3300,3300,3300,4
|
|
20250409,132200,100478325,3300,3300,3300,3300,4
|
|
20250409,132100,100465125,3300,3300,3300,3300,7
|
|
20250409,132000,100442025,3300,3295,3300,3295,111
|
|
20250409,131900,100076275,3300,3295,3300,3295,21
|
|
20250409,131800,100006990,3295,3295,3295,3295,15
|
|
20250409,131700,99957565,3300,3300,3300,3300,14
|
|
20250409,131600,99911365,3300,3300,3300,3300,4
|
|
20250409,131500,99898165,3300,3300,3300,3300,5
|
|
20250409,131400,99881665,3300,3300,3300,3300,10
|
|
20250409,131300,99848665,3300,3300,3300,3300,42
|
|
20250409,131200,99710065,3305,3310,3310,3305,1014
|
|
20250409,131100,96358745,3310,3310,3310,3310,7
|
|
20250409,131000,96335575,3305,3305,3305,3305,5
|
|
20250409,130900,96319050,3310,3310,3310,3310,7
|
|
20250409,130800,96295880,3310,3310,3310,3310,0
|
|
20250409,130700,96295880,3310,3310,3310,3310,3
|
|
20250409,130600,96285950,3305,3310,3310,3305,1504
|
|
20250409,130500,91315210,3305,3310,3310,3305,55
|
|
20250409,130400,91133420,3310,3310,3310,3310,0
|
|
20250409,130300,91133420,3310,3310,3310,3310,7
|
|
20250409,130200,91110250,3310,3310,3310,3310,0
|
|
20250409,130100,91110250,3310,3310,3310,3310,8
|
|
20250409,130000,91083770,3310,3310,3310,3310,3
|
|
20250409,125900,91073840,3305,3310,3310,3305,1442
|
|
20250409,125800,86308015,3305,3300,3305,3300,1504
|
|
20250409,125700,81339595,3300,3300,3300,3300,3
|
|
20250409,125600,81329695,3295,3295,3295,3295,27
|
|
20250409,125500,81240730,3300,3300,3300,3300,9
|
|
20250409,125400,81211030,3300,3300,3300,3300,0
|
|
20250409,125300,81211030,3300,3300,3300,3300,7
|
|
20250409,125200,81187930,3295,3295,3295,3295,10
|
|
20250409,125100,81154980,3300,3305,3305,3300,4
|
|
20250409,125000,81141765,3300,3315,3315,3300,2008
|
|
20250409,124900,74515160,3315,3315,3315,3315,3
|
|
20250409,124800,74505215,3315,3310,3315,3310,4
|
|
20250409,124700,74491970,3315,3315,3315,3315,9
|
|
20250409,124600,74462135,3315,3315,3315,3315,4
|
|
20250409,124500,74448875,3315,3315,3315,3315,4
|
|
20250409,124400,74435615,3315,3315,3315,3315,3
|
|
20250409,124300,74425670,3315,3315,3315,3315,1
|
|
20250409,124200,74422355,3315,3315,3315,3315,7
|
|
20250409,124100,74399150,3315,3315,3315,3315,0
|
|
20250409,124000,74399150,3315,3315,3315,3315,4
|
|
20250409,123900,74385890,3315,3315,3315,3315,4
|
|
20250409,123800,74372630,3315,3315,3315,3315,3
|
|
20250409,123700,74362685,3315,3315,3315,3315,5
|
|
20250409,123600,74346110,3315,3315,3315,3315,3
|
|
20250409,123500,74336165,3320,3320,3320,3320,1
|
|
20250409,123400,74332845,3320,3320,3320,3320,8
|
|
20250409,123300,74306285,3320,3320,3320,3320,0
|
|
20250409,123200,74306285,3320,3320,3320,3320,4
|
|
20250409,123100,74293005,3320,3320,3320,3320,4
|
|
20250409,123000,74279725,3315,3315,3315,3315,4
|
|
20250409,122900,74266465,3315,3315,3315,3315,5
|
|
20250409,122800,74249890,3315,3315,3315,3315,3
|
|
20250409,122700,74239945,3315,3315,3315,3315,0
|
|
20250409,122600,74239945,3315,3315,3315,3315,8
|
|
20250409,122500,74213425,3320,3320,3320,3320,0
|
|
20250409,122400,74213425,3320,3320,3320,3320,3
|
|
20250409,122300,74203465,3320,3320,3320,3320,4
|
|
20250409,122200,74190185,3320,3320,3320,3300,55
|
|
20250409,122100,74008605,3320,3320,3320,3320,6
|
|
20250409,122000,73988685,3320,3320,3320,3320,3
|
|
20250409,121900,73978725,3320,3320,3320,3320,0
|
|
20250409,121800,73978725,3320,3320,3320,3310,9
|
|
20250409,121700,73948855,3310,3310,3310,3310,0
|
|
20250409,121600,73948855,3310,3320,3320,3310,5
|
|
20250409,121500,73932265,3320,3320,3320,3320,4
|
|
20250409,121400,73918985,3320,3320,3320,3320,4
|
|
20250409,121300,73905705,3305,3325,3325,3305,13
|
|
20250409,121200,73862660,3325,3305,3325,3305,113
|
|
20250409,121100,73489135,3325,3325,3325,3325,1
|
|
20250409,121000,73485810,3325,3325,3325,3325,8
|
|
20250409,120900,73459210,3325,3325,3325,3325,0
|
|
20250409,120800,73459210,3325,3325,3325,3325,4
|
|
20250409,120700,73445910,3325,3325,3325,3325,4
|
|
20250409,120600,73432610,3325,3325,3325,3310,5
|
|
20250409,120500,73416000,3325,3310,3325,3310,8
|
|
20250409,120400,73389460,3315,3320,3320,3315,23
|
|
20250409,120300,73313105,3335,3335,3335,3335,4
|
|
20250409,120200,73299765,3335,3335,3335,3335,4
|
|
20250409,120100,73286425,3335,3335,3335,3335,104
|
|
20250409,120000,72939585,3335,3335,3335,3335,1
|
|
20250409,115900,72936250,3335,3335,3335,3335,7
|
|
20250409,115800,72912905,3335,3335,3335,3335,0
|
|
20250409,115700,72912905,3335,3335,3335,3335,8
|
|
20250409,115600,72886225,3335,3335,3335,3335,0
|
|
20250409,115500,72886225,3335,3335,3335,3335,3
|
|
20250409,115400,72876220,3335,3335,3335,3335,4
|
|
20250409,115300,72862880,3335,3335,3335,3335,4
|
|
20250409,115200,72849540,3335,3335,3335,3335,0
|
|
20250409,115100,72849540,3335,3335,3335,3335,7
|
|
20250409,115000,72826195,3335,3335,3335,3335,1
|
|
20250409,114900,72822860,3320,3335,3335,3320,27
|
|
20250409,114800,72733100,3335,3335,3335,3335,0
|
|
20250409,114700,72733100,3335,3335,3335,3335,4
|
|
20250409,114600,72719760,3335,3335,3335,3335,5
|
|
20250409,114500,72703085,3335,3335,3335,3335,4
|
|
20250409,114400,72689745,3335,3335,3335,3335,0
|
|
20250409,114300,72689745,3335,3335,3335,3335,10
|
|
20250409,114200,72656395,3335,3335,3335,3335,1
|
|
20250409,114100,72653060,3335,3335,3335,3335,7
|
|
20250409,114000,72629715,3335,3335,3335,3335,0
|
|
20250409,113900,72629715,3335,3335,3335,3335,4
|
|
20250409,113800,72616375,3325,3335,3335,3325,5
|
|
20250409,113700,72599710,3335,3325,3335,3325,8
|
|
20250409,113600,72573080,3325,3335,3335,3325,10
|
|
20250409,113500,72539820,3335,3335,3335,3335,7
|
|
20250409,113400,72516475,3335,3335,3335,3335,1
|
|
20250409,113300,72513140,3330,3330,3330,3330,8
|
|
20250409,113200,72486500,3335,3335,3335,3335,0
|
|
20250409,113100,72486500,3335,3335,3335,3335,4
|
|
20250409,113000,72473160,3335,3335,3335,3335,4
|
|
20250409,112900,72459820,3335,3335,3335,3335,3
|
|
20250409,112800,72449815,3335,3335,3335,3335,1
|
|
20250409,112700,72446480,3335,3335,3335,3335,7
|
|
20250409,112600,72423135,3330,3330,3330,3330,100
|
|
20250409,112500,72090135,3330,3330,3330,3330,7
|
|
20250409,112400,72066825,3330,3330,3330,3330,1
|
|
20250409,112300,72063495,3330,3330,3330,3325,22
|
|
20250409,112200,71990270,3325,3335,3335,3325,15
|
|
20250409,112100,71940285,3335,3320,3335,3320,9
|
|
20250409,112000,71910375,3335,3335,3335,3320,7
|
|
20250409,111900,71887060,3335,3335,3335,3335,4
|
|
20250409,111800,71873720,3335,3320,3335,3320,6
|
|
20250409,111700,71853740,3335,3335,3335,3335,4
|
|
20250409,111600,71840400,3335,3335,3335,3335,4
|
|
20250409,111500,71827060,3335,3335,3335,3335,1
|
|
20250409,111400,71823725,3335,3335,3335,3335,7
|
|
20250409,111300,71800380,3335,3335,3335,3335,1
|
|
20250409,111200,71797045,3335,3335,3335,3335,3
|
|
20250409,111100,71787040,3335,3335,3335,3335,6
|
|
20250409,111000,71767030,3335,3335,3335,3335,4
|
|
20250409,110900,71753690,3335,3325,3335,3325,5
|
|
20250409,110800,71737025,3335,3325,3335,3325,7
|
|
20250409,110700,71713720,3335,3335,3335,3335,1
|
|
20250409,110600,71710385,3335,3335,3335,3335,7
|
|
20250409,110500,71687040,3335,3335,3335,3335,8
|
|
20250409,110400,71660360,3335,3335,3335,3335,10
|
|
20250409,110300,71627010,3335,3335,3335,3335,2
|
|
20250409,110200,71620340,3335,3335,3335,3335,6
|
|
20250409,110100,71600330,3330,3330,3330,3330,4
|
|
20250409,110000,71587010,3325,3325,3325,3325,536
|
|
20250409,105900,69804810,3325,3325,3325,3325,1
|
|
20250409,105800,69801485,3325,3325,3325,3325,8
|
|
20250409,105700,69774885,3325,3325,3325,3325,0
|
|
20250409,105600,69774885,3325,3325,3325,3325,7
|
|
20250409,105500,69751610,3325,3325,3325,3325,1
|
|
20250409,105400,69748285,3325,3325,3325,3325,3
|
|
20250409,105300,69738310,3325,3325,3325,3325,4
|
|
20250409,105200,69725010,3325,3325,3325,3325,4
|
|
20250409,105100,69711710,3325,3325,3325,3325,1
|
|
20250409,105000,69708385,3325,3315,3325,3315,576
|
|
20250409,104900,67798650,3315,3315,3315,3315,0
|
|
20250409,104800,67798650,3315,3315,3315,3315,8
|
|
20250409,104700,67772130,3315,3315,3315,3315,1
|
|
20250409,104600,67768815,3315,3315,3315,3315,33
|
|
20250409,104500,67659420,3315,3315,3315,3315,4
|
|
20250409,104400,67646160,3315,3315,3315,3315,4
|
|
20250409,104300,67632900,3315,3315,3315,3315,0
|
|
20250409,104200,67632900,3315,3310,3315,3310,454
|
|
20250409,104100,66129420,3310,3310,3310,3310,4
|
|
20250409,104000,66116180,3310,3310,3310,3310,11
|
|
20250409,103900,66079770,3310,3310,3310,3310,0
|
|
20250409,103800,66079770,3310,3310,3310,3310,14
|
|
20250409,103700,66033430,3310,3310,3310,3310,24
|
|
20250409,103600,65953990,3310,3310,3310,3310,2
|
|
20250409,103500,65947370,3310,3310,3310,3310,4
|
|
20250409,103400,65934130,3310,3310,3310,3305,32
|
|
20250409,103300,65828275,3305,3315,3315,3305,20
|
|
20250409,103200,65762140,3295,3300,3300,3295,949
|
|
20250409,103100,62634680,3310,3310,3310,3310,5
|
|
20250409,103000,62618130,3310,3310,3310,3310,45
|
|
20250409,102900,62469180,3310,3310,3310,3310,0
|
|
20250409,102800,62469180,3310,3310,3310,3310,0
|
|
20250409,102700,62469180,3310,3310,3310,3310,4
|
|
20250409,102600,62455940,3315,3315,3315,3315,0
|
|
20250409,102500,62455940,3315,3315,3315,3315,0
|
|
20250409,102400,62455940,3315,3315,3315,3315,0
|
|
20250409,102300,62455940,3315,3315,3315,3315,3
|
|
20250409,102200,62445995,3315,3315,3315,3315,1
|
|
20250409,102100,62442680,3300,3300,3300,3300,5
|
|
20250409,102000,62426180,3315,3315,3315,3315,0
|
|
20250409,101900,62426180,3315,3315,3315,3315,0
|
|
20250409,101800,62426180,3315,3310,3315,3300,21
|
|
20250409,101700,62356780,3315,3315,3315,3315,0
|
|
20250409,101600,62356780,3315,3315,3315,3315,0
|
|
20250409,101500,62356780,3315,3315,3315,3315,1
|
|
20250409,101400,62353465,3315,3315,3315,3315,0
|
|
20250409,101300,62353465,3315,3315,3315,3315,0
|
|
20250409,101200,62353465,3315,3315,3315,3315,2
|
|
20250409,101100,62346835,3305,3310,3310,3305,18
|
|
20250409,101000,62287315,3315,3315,3315,3315,0
|
|
20250409,100900,62287315,3315,3315,3315,3315,1
|
|
20250409,100800,62284000,3315,3315,3315,3315,15
|
|
20250409,100700,62234275,3315,3305,3315,3305,869
|
|
20250409,100600,59362195,3305,3305,3305,3305,8
|
|
20250409,100500,59335755,3305,3305,3305,3285,7372
|
|
20250409,100400,35045240,3300,3305,3305,3295,154
|
|
20250409,100300,34537660,3295,3305,3305,3295,1012
|
|
20250409,100200,31203010,3305,3305,3305,3290,3
|
|
20250409,100100,31193110,3290,3305,3305,3290,27
|
|
20250409,100000,31104265,3285,3285,3285,3285,0
|
|
20250409,095900,31104265,3285,3285,3285,3285,793
|
|
20250409,095800,28499260,3285,3305,3305,3285,218
|
|
20250409,095700,27783060,3305,3305,3305,3305,0
|
|
20250409,095600,27783060,3305,3305,3305,3305,93
|
|
20250409,095500,27475695,3305,3305,3305,3305,0
|
|
20250409,095400,27475695,3305,3275,3305,3275,250
|
|
20250409,095300,26656915,3275,3275,3275,3275,0
|
|
20250409,095200,26656915,3275,3280,3300,3275,230
|
|
20250409,095100,25902380,3285,3295,3310,3285,318
|
|
20250409,095000,24856295,3315,3315,3315,3315,0
|
|
20250409,094900,24856295,3315,3315,3315,3315,4
|
|
20250409,094800,24843035,3295,3295,3295,3295,30
|
|
20250409,094700,24744185,3315,3315,3315,3315,0
|
|
20250409,094600,24744185,3315,3295,3315,3295,18
|
|
20250409,094500,24684855,3315,3315,3315,3315,0
|
|
20250409,094400,24684855,3315,3315,3315,3315,0
|
|
20250409,094300,24684855,3315,3315,3315,3315,1
|
|
20250409,094200,24681540,3315,3315,3315,3315,53
|
|
20250409,094100,24505845,3315,3315,3315,3315,0
|
|
20250409,094000,24505845,3315,3315,3315,3315,1
|
|
20250409,093900,24502530,3315,3315,3315,3315,63
|
|
20250409,093800,24293685,3315,3315,3315,3315,0
|
|
20250409,093700,24293685,3315,3315,3315,3315,2
|
|
20250409,093600,24287055,3315,3315,3315,3315,0
|
|
20250409,093500,24287055,3315,3310,3315,3310,301
|
|
20250409,093400,23289575,3310,3310,3310,3310,1
|
|
20250409,093300,23286265,3310,3310,3310,3310,0
|
|
20250409,093200,23286265,3310,3310,3310,3310,11
|
|
20250409,093100,23249855,3300,3300,3300,3300,0
|
|
20250409,093000,23249855,3300,3295,3300,3295,166
|
|
20250409,092900,22702585,3295,3295,3295,3295,1
|
|
20250409,092800,22699290,3285,3305,3305,3285,8
|
|
20250409,092700,22672990,3290,3290,3290,3290,0
|
|
20250409,092600,22672990,3290,3295,3295,3290,200
|
|
20250409,092500,22014985,3310,3300,3310,3300,151
|
|
20250409,092400,21516675,3315,3315,3315,3315,4
|
|
20250409,092300,21503415,3300,3300,3300,3300,50
|
|
20250409,092200,21338415,3315,3315,3315,3315,1
|
|
20250409,092100,21335100,3315,3315,3315,3315,3
|
|
20250409,092000,21325155,3315,3305,3315,3305,2
|
|
20250409,091900,21318535,3295,3295,3295,3295,30
|
|
20250409,091800,21219685,3315,3315,3315,3315,0
|
|
20250409,091700,21219685,3315,3315,3315,3315,1
|
|
20250409,091600,21216370,3315,3310,3315,3310,180
|
|
20250409,091500,20620420,3315,3315,3315,3315,68
|
|
20250409,091400,20395000,3315,3315,3315,3315,61
|
|
20250409,091300,20192785,3315,3315,3315,3315,0
|
|
20250409,091200,20192785,3315,3315,3315,3315,10
|
|
20250409,091100,20159635,3315,3315,3315,3315,1
|
|
20250409,091000,20156320,3325,3325,3325,3325,0
|
|
20250409,090900,20156320,3325,3325,3325,3325,0
|
|
20250409,090800,20156320,3325,3325,3325,3325,1
|
|
20250409,090700,20152995,3325,3325,3325,3325,0
|
|
20250409,090600,20152995,3325,3325,3325,3325,1
|
|
20250409,090500,20149670,3305,3300,3305,3300,708
|
|
20250409,090400,17811275,3300,3295,3300,3295,857
|
|
20250409,090300,14984490,3295,3305,3305,3295,4
|
|
20250409,090200,14971285,3335,3295,3335,3295,321
|
|
20250409,090100,13913195,3280,3280,3280,3280,1
|
|
20250409,090000,13909915,3315,3255,3315,3255,4273
|