559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,181600,303435704,3535,3535,3535,3535,1670
|
|
20250411,181500,303435704,3535,3535,3535,3535,0
|
|
20250411,181400,303435704,3535,3535,3535,3535,0
|
|
20250411,181300,303435704,3535,3535,3535,3535,0
|
|
20250411,181200,303435704,3535,3535,3535,3535,0
|
|
20250411,181100,303435704,3535,3535,3535,3535,0
|
|
20250411,181000,303435704,3535,3535,3535,3535,0
|
|
20250411,180900,303435704,3535,3535,3535,3535,0
|
|
20250411,180800,303435704,3535,3535,3535,3535,0
|
|
20250411,180700,303435704,3535,3535,3535,3535,0
|
|
20250411,180600,303435704,3535,3535,3535,3535,0
|
|
20250411,180500,303435704,3535,3535,3535,3535,0
|
|
20250411,180400,303435704,3535,3535,3535,3535,0
|
|
20250411,180300,303435704,3535,3535,3535,3535,0
|
|
20250411,180200,303435704,3535,3535,3535,3535,0
|
|
20250411,180100,303435704,3535,3535,3535,3535,0
|
|
20250411,180000,303435704,3535,3535,3535,3535,0
|
|
20250411,175900,303435704,3535,3535,3535,3535,0
|
|
20250411,175800,303435704,3535,3535,3535,3535,0
|
|
20250411,175700,303435704,3535,3535,3535,3535,0
|
|
20250411,175600,303435704,3535,3535,3535,3535,0
|
|
20250411,175500,303435704,3535,3535,3535,3535,0
|
|
20250411,175400,303435704,3535,3535,3535,3535,0
|
|
20250411,175300,303435704,3535,3535,3535,3535,0
|
|
20250411,175200,303435704,3535,3535,3535,3535,0
|
|
20250411,175100,303435704,3535,3535,3535,3535,0
|
|
20250411,175000,303435704,3535,3535,3535,3535,0
|
|
20250411,174900,303435704,3535,3535,3535,3535,0
|
|
20250411,174800,303435704,3535,3535,3535,3535,0
|
|
20250411,174700,303435704,3535,3535,3535,3535,0
|
|
20250411,174600,303435704,3535,3535,3535,3535,1670
|
|
20250411,174500,303435704,3535,3535,3535,3535,0
|
|
20250411,174400,303435704,3535,3535,3535,3535,0
|
|
20250411,174300,303435704,3535,3535,3535,3535,0
|
|
20250411,174200,303435704,3535,3535,3535,3535,0
|
|
20250411,174100,303435704,3535,3535,3535,3535,0
|
|
20250411,174000,303435704,3535,3535,3535,3535,0
|
|
20250411,173900,303435704,3535,3535,3535,3535,0
|
|
20250411,173800,303435704,3535,3535,3535,3535,0
|
|
20250411,173700,303435704,3535,3535,3535,3535,0
|
|
20250411,173600,303435704,3535,3535,3535,3535,0
|
|
20250411,173500,303435704,3535,3535,3535,3535,0
|
|
20250411,173400,303435704,3535,3535,3535,3535,0
|
|
20250411,173300,303435704,3535,3535,3535,3535,0
|
|
20250411,173200,303435704,3535,3535,3535,3535,0
|
|
20250411,173100,303435704,3535,3535,3535,3535,0
|
|
20250411,173000,303435704,3535,3535,3535,3535,0
|
|
20250411,172900,303435704,3535,3535,3535,3535,0
|
|
20250411,172800,303435704,3535,3535,3535,3535,0
|
|
20250411,172700,303435704,3535,3535,3535,3535,0
|
|
20250411,172600,303435704,3535,3535,3535,3535,0
|
|
20250411,172500,303435704,3535,3535,3535,3535,0
|
|
20250411,172400,303435704,3535,3535,3535,3535,0
|
|
20250411,172300,303435704,3535,3535,3535,3535,0
|
|
20250411,172200,303435704,3535,3535,3535,3535,0
|
|
20250411,172100,303435704,3535,3535,3535,3535,0
|
|
20250411,172000,303435704,3535,3535,3535,3535,0
|
|
20250411,171900,303435704,3535,3535,3535,3535,0
|
|
20250411,171800,303435704,3535,3535,3535,3535,0
|
|
20250411,171700,303435704,3535,3535,3535,3535,0
|
|
20250411,171600,303435704,3535,3535,3535,3535,1670
|
|
20250411,171500,303435704,3535,3535,3535,3535,0
|
|
20250411,171400,303435704,3535,3535,3535,3535,0
|
|
20250411,171300,303435704,3535,3535,3535,3535,0
|
|
20250411,171200,303435704,3535,3535,3535,3535,0
|
|
20250411,171100,303435704,3535,3535,3535,3535,0
|
|
20250411,171000,303435704,3535,3535,3535,3535,0
|
|
20250411,170900,303435704,3535,3535,3535,3535,0
|
|
20250411,170800,303435704,3535,3535,3535,3535,0
|
|
20250411,170700,303435704,3535,3535,3535,3535,0
|
|
20250411,170600,303435704,3535,3535,3535,3535,0
|
|
20250411,170500,303435704,3535,3535,3535,3535,0
|
|
20250411,170400,303435704,3535,3535,3535,3535,0
|
|
20250411,170300,303435704,3535,3535,3535,3535,0
|
|
20250411,170200,303435704,3535,3535,3535,3535,0
|
|
20250411,170100,303435704,3535,3535,3535,3535,0
|
|
20250411,170000,303435704,3535,3535,3535,3535,0
|
|
20250411,165900,303435704,3535,3535,3535,3535,0
|
|
20250411,165800,303435704,3535,3535,3535,3535,0
|
|
20250411,165700,303435704,3535,3535,3535,3535,0
|
|
20250411,165600,303435704,3535,3535,3535,3535,0
|
|
20250411,165500,303435704,3535,3535,3535,3535,0
|
|
20250411,165400,303435704,3535,3535,3535,3535,0
|
|
20250411,165300,303435704,3535,3535,3535,3535,0
|
|
20250411,165200,303435704,3535,3535,3535,3535,0
|
|
20250411,165100,303435704,3535,3535,3535,3535,0
|
|
20250411,165000,303435704,3535,3535,3535,3535,0
|
|
20250411,164900,303435704,3535,3535,3535,3535,0
|
|
20250411,164800,303435704,3535,3535,3535,3535,0
|
|
20250411,164700,303435704,3535,3535,3535,3535,0
|
|
20250411,164600,303435704,3535,3535,3535,3535,1670
|
|
20250411,164500,303435704,3535,3535,3535,3535,0
|
|
20250411,164400,303435704,3535,3535,3535,3535,0
|
|
20250411,164300,303435704,3535,3535,3535,3535,0
|
|
20250411,164200,303435704,3535,3535,3535,3535,0
|
|
20250411,164100,303435704,3535,3535,3535,3535,0
|
|
20250411,164000,303435704,3535,3535,3535,3535,0
|
|
20250411,163900,303435704,3535,3535,3535,3535,0
|
|
20250411,163800,303435704,3535,3535,3535,3535,0
|
|
20250411,163700,303435704,3535,3535,3535,3535,0
|
|
20250411,163600,303435704,3535,3535,3535,3535,0
|
|
20250411,163500,303435704,3535,3535,3535,3535,0
|
|
20250411,163400,303435704,3535,3535,3535,3535,0
|
|
20250411,163300,303435704,3535,3535,3535,3535,0
|
|
20250411,163200,303435704,3535,3535,3535,3535,0
|
|
20250411,163100,303435704,3535,3535,3535,3535,0
|
|
20250411,163000,303435704,3535,3535,3535,3535,0
|
|
20250411,162900,303435704,3535,3535,3535,3535,0
|
|
20250411,162800,303435704,3535,3535,3535,3535,0
|
|
20250411,162700,303435704,3535,3535,3535,3535,0
|
|
20250411,162600,303435704,3535,3535,3535,3535,0
|
|
20250411,162500,303435704,3535,3535,3535,3535,0
|
|
20250411,162400,303435704,3535,3535,3535,3535,0
|
|
20250411,162300,303435704,3535,3535,3535,3535,0
|
|
20250411,162200,303435704,3535,3535,3535,3535,0
|
|
20250411,162100,303435704,3535,3535,3535,3535,0
|
|
20250411,162000,303435704,3535,3535,3535,3535,0
|
|
20250411,161900,303435704,3535,3535,3535,3535,0
|
|
20250411,161800,303435704,3535,3535,3535,3535,0
|
|
20250411,161700,303435704,3535,3535,3535,3535,0
|
|
20250411,161600,303435704,3535,3535,3535,3535,1670
|
|
20250411,161500,303435704,3535,3535,3535,3535,0
|
|
20250411,161400,303435704,3535,3535,3535,3535,0
|
|
20250411,161300,303435704,3535,3535,3535,3535,0
|
|
20250411,161200,303435704,3535,3535,3535,3535,0
|
|
20250411,161100,303435704,3535,3535,3535,3535,0
|
|
20250411,161000,303435704,3535,3535,3535,3535,0
|
|
20250411,160900,303435704,3535,3535,3535,3535,0
|
|
20250411,160800,303435704,3535,3535,3535,3535,0
|
|
20250411,160700,303435704,3535,3535,3535,3535,0
|
|
20250411,160600,303435704,3535,3535,3535,3535,0
|
|
20250411,160500,303435704,3535,3535,3535,3535,0
|
|
20250411,160400,303435704,3535,3535,3535,3535,0
|
|
20250411,160300,303435704,3535,3535,3535,3535,0
|
|
20250411,160200,303435704,3535,3535,3535,3535,0
|
|
20250411,160100,303435704,3535,3535,3535,3535,0
|
|
20250411,160000,303435704,3535,3535,3535,3535,0
|
|
20250411,155900,303435704,3535,3535,3535,3535,0
|
|
20250411,155800,303435704,3535,3535,3535,3535,0
|
|
20250411,155700,303435704,3535,3535,3535,3535,0
|
|
20250411,155600,303435704,3535,3535,3535,3535,0
|
|
20250411,155500,303435704,3535,3535,3535,3535,0
|
|
20250411,155400,303435704,3535,3535,3535,3535,0
|
|
20250411,155300,303435704,3535,3535,3535,3535,0
|
|
20250411,155200,303435704,3535,3535,3535,3535,0
|
|
20250411,155100,303435704,3535,3535,3535,3535,0
|
|
20250411,155000,303435704,3535,3535,3535,3535,0
|
|
20250411,154900,303435704,3535,3535,3535,3535,0
|
|
20250411,154800,303435704,3535,3535,3535,3535,0
|
|
20250411,154700,303435704,3535,3535,3535,3535,0
|
|
20250411,154600,303435704,3535,3535,3535,3535,1670
|
|
20250411,154500,303435704,3535,3535,3535,3535,0
|
|
20250411,154400,303435704,3535,3535,3535,3535,0
|
|
20250411,154300,303435704,3535,3535,3535,3535,0
|
|
20250411,154200,303435704,3535,3535,3535,3535,0
|
|
20250411,154100,303435704,3535,3535,3535,3535,0
|
|
20250411,154000,303435704,3535,3535,3535,3535,0
|
|
20250411,153900,303435704,3535,3535,3535,3535,0
|
|
20250411,153800,303435704,3535,3535,3535,3535,0
|
|
20250411,153700,303435704,3535,3535,3535,3535,0
|
|
20250411,153600,303435704,3535,3535,3535,3535,0
|
|
20250411,153500,303435704,3535,3535,3535,3535,0
|
|
20250411,153400,303435704,3535,3535,3535,3535,0
|
|
20250411,153300,303435704,3535,3535,3535,3535,0
|
|
20250411,153200,303435704,3535,3535,3535,3535,0
|
|
20250411,153100,303435704,3535,3535,3535,3535,0
|
|
20250411,153000,303435704,3535,3535,3535,3535,1670
|
|
20250411,152900,297532254,3530,3530,3530,3530,0
|
|
20250411,152800,297532254,3530,3530,3530,3530,0
|
|
20250411,152700,297532254,3530,3530,3530,3530,0
|
|
20250411,152600,297532254,3530,3530,3530,3530,0
|
|
20250411,152500,297532254,3530,3530,3530,3530,0
|
|
20250411,152400,297532254,3530,3530,3530,3530,0
|
|
20250411,152300,297532254,3530,3530,3530,3530,0
|
|
20250411,152200,297532254,3530,3530,3530,3530,0
|
|
20250411,152100,297532254,3530,3530,3530,3530,0
|
|
20250411,152000,297532254,3530,3530,3530,3530,0
|
|
20250411,151900,297532254,3530,3530,3530,3530,1
|
|
20250411,151800,297528724,3530,3530,3530,3530,0
|
|
20250411,151700,297528724,3530,3530,3530,3530,0
|
|
20250411,151600,297528724,3530,3530,3530,3530,26
|
|
20250411,151500,297436944,3535,3530,3535,3530,48
|
|
20250411,151400,297267489,3530,3530,3530,3530,4
|
|
20250411,151300,297253369,3530,3530,3530,3525,10
|
|
20250411,151200,297218074,3530,3530,3530,3530,1
|
|
20250411,151100,297214544,3535,3535,3535,3535,0
|
|
20250411,151000,297214544,3535,3535,3535,3535,0
|
|
20250411,150900,297214544,3535,3525,3535,3525,101
|
|
20250411,150800,296858014,3530,3530,3530,3530,1
|
|
20250411,150700,296854484,3535,3525,3535,3525,566
|
|
20250411,150600,294859214,3530,3525,3530,3525,686
|
|
20250411,150500,292441044,3535,3540,3540,3535,3
|
|
20250411,150400,292430434,3525,3525,3525,3525,331
|
|
20250411,150300,291263659,3530,3530,3530,3530,200
|
|
20250411,150200,290557659,3535,3535,3535,3535,64
|
|
20250411,150100,290331419,3535,3535,3535,3525,4
|
|
20250411,150000,290317289,3525,3540,3540,3525,66
|
|
20250411,145900,290084309,3540,3540,3540,3540,3
|
|
20250411,145800,290073689,3540,3540,3540,3540,2
|
|
20250411,145700,290066609,3540,3540,3540,3540,3
|
|
20250411,145600,290055989,3540,3540,3540,3540,5
|
|
20250411,145500,290038289,3540,3540,3540,3540,3
|
|
20250411,145400,290027669,3540,3540,3540,3530,165
|
|
20250411,145300,289445199,3540,3535,3540,3535,655
|
|
20250411,145200,287129769,3535,3535,3535,3535,1
|
|
20250411,145100,287126234,3535,3535,3535,3535,3
|
|
20250411,145000,287115629,3535,3535,3535,3535,4
|
|
20250411,144900,287101489,3535,3535,3535,3535,2
|
|
20250411,144800,287094419,3535,3535,3535,3535,2
|
|
20250411,144700,287087349,3535,3540,3540,3535,3
|
|
20250411,144600,287076739,3540,3540,3540,3540,2
|
|
20250411,144500,287069659,3545,3545,3545,3540,680
|
|
20250411,144400,284659314,3545,3545,3545,3545,103
|
|
20250411,144300,284294179,3545,3545,3545,3540,504
|
|
20250411,144200,282509999,3545,3550,3550,3545,2
|
|
20250411,144100,282502904,3550,3540,3555,3540,879
|
|
20250411,144000,279387089,3545,3540,3545,3540,234
|
|
20250411,143900,278557604,3540,3545,3545,3540,42
|
|
20250411,143800,278408919,3550,3550,3550,3550,4
|
|
20250411,143700,278394719,3550,3550,3550,3550,2
|
|
20250411,143600,278387619,3550,3535,3550,3535,490
|
|
20250411,143500,276650584,3545,3545,3545,3545,1
|
|
20250411,143400,276647039,3545,3540,3545,3540,192
|
|
20250411,143300,275966764,3540,3540,3540,3540,2
|
|
20250411,143200,275959684,3540,3540,3540,3540,47
|
|
20250411,143100,275793304,3530,3515,3540,3515,16011
|
|
20250411,143000,219280559,3515,3495,3515,3490,18
|
|
20250411,142900,219217709,3515,3490,3515,3490,34
|
|
20250411,142800,219099024,3490,3515,3515,3490,18
|
|
20250411,142700,219036179,3495,3515,3515,3490,37
|
|
20250411,142600,218906879,3490,3480,3510,3475,322
|
|
20250411,142500,217777564,3480,3480,3510,3480,132
|
|
20250411,142400,217318154,3480,3510,3510,3480,35
|
|
20250411,142300,217196284,3485,3490,3490,3485,2588
|
|
20250411,142200,208164239,3510,3510,3510,3490,228
|
|
20250411,142100,207364254,3510,3510,3525,3510,318
|
|
20250411,142000,206245209,3530,3510,3530,3510,379
|
|
20250411,141900,204910929,3520,3510,3520,3510,88
|
|
20250411,141800,204601769,3510,3510,3510,3510,16
|
|
20250411,141700,204545609,3510,3515,3515,3510,133
|
|
20250411,141600,204078754,3510,3515,3515,3510,49
|
|
20250411,141500,203906757,3515,3510,3515,3510,632
|
|
20250411,141400,201688322,3480,3480,3510,3480,35
|
|
20250411,141300,201566452,3480,3510,3510,3475,34
|
|
20250411,141200,201448167,3500,3470,3500,3470,35
|
|
20250411,141100,201326597,3470,3475,3495,3470,36
|
|
20250411,141000,201201547,3470,3470,3470,3470,33
|
|
20250411,140900,201087037,3470,3475,3495,3470,36
|
|
20250411,140800,200962062,3470,3495,3495,3470,17
|
|
20250411,140700,200903047,3465,3465,3495,3465,37
|
|
20250411,140600,200774782,3465,3495,3495,3460,35
|
|
20250411,140500,200653537,3460,3470,3470,3460,33
|
|
20250411,140400,200539237,3465,3480,3500,3465,344
|
|
20250411,140300,199342277,3480,3500,3500,3480,33
|
|
20250411,140200,199227417,3500,3490,3500,3480,36
|
|
20250411,140100,199102007,3480,3480,3500,3480,35
|
|
20250411,140000,198980187,3500,3485,3500,3480,34
|
|
20250411,135900,198861842,3500,3500,3500,3480,434
|
|
20250411,135800,197351477,3500,3500,3500,3480,19
|
|
20250411,135700,197285317,3480,3480,3500,3480,34
|
|
20250411,135600,197166972,3480,3485,3500,3480,364
|
|
20250411,135500,195900227,3480,3500,3500,3480,38
|
|
20250411,135400,195767877,3480,3510,3510,3480,38
|
|
20250411,135300,195635532,3480,3480,3510,3480,35
|
|
20250411,135200,195513697,3480,3485,3510,3480,51
|
|
20250411,135100,195336177,3510,3480,3510,3480,34
|
|
20250411,135000,195217822,3480,3480,3510,3480,56
|
|
20250411,134900,195022882,3480,3490,3510,3480,34
|
|
20250411,134800,194904427,3515,3485,3515,3485,19
|
|
20250411,134700,194838182,3485,3515,3515,3485,34
|
|
20250411,134600,194719627,3515,3485,3515,3485,35
|
|
20250411,134500,194597622,3480,3490,3500,3480,46
|
|
20250411,134400,194437362,3495,3525,3525,3490,229
|
|
20250411,134300,193636157,3500,3510,3525,3500,2270
|
|
20250411,134200,185688092,3530,3530,3530,3505,36
|
|
20250411,134100,185561827,3505,3510,3510,3505,34
|
|
20250411,134000,185442647,3515,3525,3535,3515,35
|
|
20250411,133900,185319347,3525,3530,3550,3520,55
|
|
20250411,133800,185125102,3550,3530,3550,3520,34
|
|
20250411,133700,185005277,3555,3560,3560,3520,21
|
|
20250411,133600,184931127,3555,3525,3560,3520,7043
|
|
20250411,133500,159896387,3525,3510,3570,3505,1208
|
|
20250411,133400,155610932,3505,3500,3505,3500,275
|
|
20250411,133300,154647337,3500,3480,3500,3480,38
|
|
20250411,133200,154515077,3505,3505,3505,3480,40
|
|
20250411,133100,154375682,3480,3485,3510,3480,45
|
|
20250411,133000,154218612,3510,3495,3520,3485,213
|
|
20250411,132900,153475922,3490,3450,3560,3450,2202
|
|
20250411,132800,145730132,3475,3455,3475,3450,35
|
|
20250411,132700,145609352,3475,3450,3475,3450,17
|
|
20250411,132600,145550677,3460,3475,3475,3460,38
|
|
20250411,132500,145419152,3455,3450,3475,3450,34
|
|
20250411,132400,145301752,3450,3460,3460,3450,2833
|
|
20250411,132300,135499892,3460,3465,3475,3460,37
|
|
20250411,132200,135371822,3480,3475,3480,3460,33
|
|
20250411,132100,135257417,3480,3470,3480,3460,213
|
|
20250411,132000,134518417,3460,3465,3470,3460,34
|
|
20250411,131900,134400757,3470,3460,3470,3460,36
|
|
20250411,131800,134276172,3470,3460,3470,3460,62
|
|
20250411,131700,134061352,3460,3465,3465,3460,17
|
|
20250411,131600,134002522,3460,3465,3470,3460,35
|
|
20250411,131500,133881392,3470,3470,3470,3460,36
|
|
20250411,131400,133756807,3460,3460,3470,3460,84
|
|
20250411,131300,133466157,3460,3460,3470,3450,265
|
|
20250411,131200,132548237,3450,3460,3460,3450,35
|
|
20250411,131100,132427477,3450,3455,3460,3450,34
|
|
20250411,131000,132310162,3450,3460,3460,3445,35
|
|
20250411,130900,132189457,3445,3450,3450,3445,34
|
|
20250411,130800,132072217,3450,3450,3460,3450,35
|
|
20250411,130700,131951442,3450,3455,3455,3450,19
|
|
20250411,130600,131885887,3450,3465,3465,3450,51
|
|
20250411,130500,131709542,3455,3465,3465,3455,36
|
|
20250411,130400,131585142,3455,3460,3460,3455,34
|
|
20250411,130300,131467667,3455,3465,3465,3455,35
|
|
20250411,130200,131346712,3455,3465,3465,3455,54
|
|
20250411,130100,131160132,3465,3450,3465,3450,35
|
|
20250411,130000,131039367,3450,3450,3465,3450,348
|
|
20250411,125900,129835507,3460,3440,3460,3440,238
|
|
20250411,125800,129012622,3460,3460,3460,3440,36
|
|
20250411,125700,128888632,3445,3460,3460,3445,16
|
|
20250411,125600,128833497,3440,3445,3460,3440,35
|
|
20250411,125500,128712957,3445,3440,3460,3440,34
|
|
20250411,125400,128595897,3460,3440,3460,3440,36
|
|
20250411,125300,128471997,3460,3430,3460,3430,1010
|
|
20250411,125200,124984037,3450,3450,3450,3430,35
|
|
20250411,125100,124863867,3435,3430,3450,3430,34
|
|
20250411,125000,124747142,3450,3435,3450,3430,635
|
|
20250411,124900,122565942,3450,3435,3450,3435,36
|
|
20250411,124800,122442232,3435,3435,3450,3435,35
|
|
20250411,124700,122321977,3435,3440,3450,3435,36
|
|
20250411,124600,122198182,3440,3450,3450,3440,18
|
|
20250411,124500,122136252,3440,3445,3450,3440,35
|
|
20250411,124400,122015832,3440,3450,3450,3440,34
|
|
20250411,124300,121898842,3440,3455,3455,3440,63
|
|
20250411,124200,121682102,3440,3440,3455,3440,34
|
|
20250411,124100,121565127,3440,3455,3455,3440,43
|
|
20250411,124000,121417062,3440,3440,3445,3440,33
|
|
20250411,123900,121303537,3440,3440,3455,3440,35
|
|
20250411,123800,121183107,3440,3435,3455,3435,35
|
|
20250411,123700,121062777,3455,3435,3455,3435,185
|
|
20250411,123600,120427272,3435,3455,3455,3435,19
|
|
20250411,123500,120361937,3435,3435,3435,3435,33
|
|
20250411,123400,120248582,3435,3455,3455,3435,36
|
|
20250411,123300,120124852,3455,3455,3455,3435,35
|
|
20250411,123200,120004587,3455,3440,3455,3435,40
|
|
20250411,123100,119867162,3435,3455,3455,3435,36
|
|
20250411,123000,119743452,3455,3450,3455,3435,144
|
|
20250411,122900,119247617,3455,3445,3455,3445,35
|
|
20250411,122800,119127022,3445,3450,3455,3445,35
|
|
20250411,122700,119006427,3455,3445,3455,3445,36
|
|
20250411,122600,118882377,3455,3455,3455,3445,20
|
|
20250411,122500,118813457,3445,3455,3455,3445,34
|
|
20250411,122400,118696262,3450,3445,3450,3445,112
|
|
20250411,122300,118309947,3445,3445,3450,3445,36
|
|
20250411,122200,118185917,3445,3450,3450,3445,256
|
|
20250411,122100,117302882,3450,3445,3450,3445,37
|
|
20250411,122000,117175397,3450,3445,3450,3445,286
|
|
20250411,121900,116190122,3450,3445,3450,3445,38
|
|
20250411,121800,116059192,3445,3445,3455,3445,34
|
|
20250411,121700,115942032,3445,3445,3455,3445,36
|
|
20250411,121600,115817967,3455,3445,3455,3445,16
|
|
20250411,121500,115762837,3445,3455,3455,3445,36
|
|
20250411,121400,115638787,3455,3455,3455,3445,1181
|
|
20250411,121300,111570222,3445,3445,3450,3445,34
|
|
20250411,121200,111453087,3445,3455,3455,3445,36
|
|
20250411,121100,111329037,3445,3445,3450,3445,33
|
|
20250411,121000,111215342,3445,3445,3455,3445,36
|
|
20250411,120900,111091287,3445,3445,3455,3445,35
|
|
20250411,120800,110970702,3455,3445,3455,3445,35
|
|
20250411,120700,110850097,3445,3445,3455,3445,35
|
|
20250411,120600,110729502,3455,3450,3455,3445,19
|
|
20250411,120500,110664032,3445,3455,3455,3445,39
|
|
20250411,120400,110529647,3445,3455,3455,3445,56
|
|
20250411,120300,110336497,3445,3445,3445,3445,32
|
|
20250411,120200,110226257,3455,3455,3455,3445,39
|
|
20250411,120100,110091842,3445,3450,3455,3445,161
|
|
20250411,120000,109536467,3455,3450,3455,3450,34
|
|
20250411,115900,109419157,3455,3450,3455,3450,36
|
|
20250411,115800,109294947,3460,3455,3460,3450,37
|
|
20250411,115700,109167272,3460,3460,3460,3450,35
|
|
20250411,115600,109046502,3450,3455,3460,3450,33
|
|
20250411,115500,108932632,3460,3450,3460,3450,21
|
|
20250411,115400,108860152,3450,3450,3460,3450,34
|
|
20250411,115300,108742842,3450,3450,3460,3450,397
|
|
20250411,115200,107373177,3450,3455,3460,3450,34
|
|
20250411,115100,107255857,3460,3460,3460,3450,55
|
|
20250411,115000,107065982,3450,3450,3460,3450,35
|
|
20250411,114900,106945222,3450,3455,3455,3450,36
|
|
20250411,114800,106821007,3455,3455,3455,3450,622
|
|
20250411,114700,104672087,3455,3455,3460,3455,65
|
|
20250411,114600,104447497,3455,3455,3460,3455,34
|
|
20250411,114500,104330022,3460,3450,3460,3450,406
|
|
20250411,114400,102927782,3445,3420,3445,3415,1622
|
|
20250411,114300,97360347,3415,3430,3430,3415,35
|
|
20250411,114200,97240792,3410,3430,3430,3405,34
|
|
20250411,114100,97124912,3405,3420,3430,3405,35
|
|
20250411,114000,97005457,3415,3420,3430,3415,33
|
|
20250411,113900,96892732,3430,3410,3430,3410,38
|
|
20250411,113800,96763007,3415,3415,3430,3415,34
|
|
20250411,113700,96646862,3420,3415,3430,3415,75
|
|
20250411,113600,96390522,3430,3425,3430,3420,35
|
|
20250411,113500,96270797,3430,3425,3430,3420,43
|
|
20250411,113400,96123487,3420,3422,3425,3420,44
|
|
20250411,113300,95972955,3415,3425,3425,3415,35
|
|
20250411,113200,95853410,3415,3425,3425,3415,38
|
|
20250411,113100,95723495,3425,3422,3425,3420,36
|
|
20250411,113000,95600361,3420,3425,3425,3420,35
|
|
20250411,112900,95480651,3425,3420,3425,3415,34
|
|
20250411,112800,95364441,3430,3430,3430,3415,38
|
|
20250411,112700,95234516,3430,3415,3435,3400,4060
|
|
20250411,112600,81415376,3435,3425,3440,3415,42
|
|
20250411,112500,81271666,3420,3445,3445,3420,24
|
|
20250411,112400,81189561,3420,3420,3445,3420,40
|
|
20250411,112300,81052736,3420,3425,3445,3420,37
|
|
20250411,112200,80926126,3420,3440,3440,3420,33
|
|
20250411,112100,80813246,3420,3420,3440,3420,35
|
|
20250411,112000,80693521,3420,3425,3440,3420,36
|
|
20250411,111900,80570351,3440,3440,3440,3420,34
|
|
20250411,111800,80454026,3420,3425,3440,3420,35
|
|
20250411,111700,80334171,3425,3430,3445,3425,34
|
|
20250411,111600,80217696,3445,3425,3445,3420,36
|
|
20250411,111500,80094471,3445,3460,3460,3425,18
|
|
20250411,111400,80032716,3430,3460,3460,3430,35
|
|
20250411,111300,79912541,3435,3470,3470,3435,35
|
|
20250411,111200,79792186,3470,3435,3470,3430,36
|
|
20250411,111100,79668476,3435,3470,3475,3435,35
|
|
20250411,111000,79548176,3435,3430,3480,3425,1219
|
|
20250411,110900,75330021,3425,3425,3440,3425,36
|
|
20250411,110800,75206691,3425,3420,3440,3420,34
|
|
20250411,110700,75090306,3440,3425,3440,3420,34
|
|
20250411,110600,74973996,3420,3420,3440,3420,36
|
|
20250411,110500,74850831,3420,3430,3430,3420,33
|
|
20250411,110400,74737961,3440,3425,3440,3420,19
|
|
20250411,110300,74672936,3415,3440,3440,3415,35
|
|
20250411,110200,74553356,3440,3435,3440,3420,46
|
|
20250411,110100,74395531,3435,3445,3445,3420,53
|
|
20250411,110000,74213846,3420,3445,3445,3420,34
|
|
20250411,105900,74097486,3445,3430,3445,3420,36
|
|
20250411,105800,73974296,3420,3445,3445,3420,35
|
|
20250411,105700,73854556,3445,3420,3445,3420,33
|
|
20250411,105600,73741661,3420,3435,3445,3420,35
|
|
20250411,105500,73621761,3445,3420,3445,3420,38
|
|
20250411,105400,73491701,3445,3430,3445,3425,17
|
|
20250411,105300,73433431,3420,3445,3445,3420,35
|
|
20250411,105200,73313501,3430,3445,3445,3430,35
|
|
20250411,105100,73193396,3430,3445,3445,3430,37
|
|
20250411,105000,73066376,3445,3445,3445,3430,41
|
|
20250411,104900,72925611,3430,3440,3445,3430,37
|
|
20250411,104800,72798601,3440,3445,3445,3430,47
|
|
20250411,104700,72637096,3445,3440,3445,3430,369
|
|
20250411,104600,71367881,3440,3430,3440,3430,1299
|
|
20250411,104500,66905951,3430,3420,3430,3415,254
|
|
20250411,104400,66035041,3430,3425,3430,3415,21
|
|
20250411,104300,65963236,3415,3415,3420,3415,33
|
|
20250411,104200,65850491,3420,3430,3430,3415,40
|
|
20250411,104100,65713706,3430,3430,3430,3415,36
|
|
20250411,104000,65590611,3420,3430,3430,3415,37
|
|
20250411,103900,65464121,3430,3415,3430,3415,189
|
|
20250411,103800,64818641,3430,3420,3430,3415,35
|
|
20250411,103700,64699086,3430,3430,3430,3415,38
|
|
20250411,103600,64569231,3430,3420,3430,3420,61
|
|
20250411,103500,64360321,3430,3420,3430,3420,35
|
|
20250411,103400,64240611,3425,3430,3430,3420,20
|
|
20250411,103300,64172181,3415,3415,3415,3415,33
|
|
20250411,103200,64059486,3415,3420,3430,3415,590
|
|
20250411,103100,62042061,3410,3410,3415,3410,190
|
|
20250411,103000,61393821,3420,3415,3420,3410,35
|
|
20250411,102900,61274446,3420,3420,3420,3410,37
|
|
20250411,102800,61148221,3410,3420,3420,3410,36
|
|
20250411,102700,61025431,3415,3420,3420,3410,181
|
|
20250411,102600,60407466,3410,3415,3415,3410,33
|
|
20250411,102500,60294881,3420,3415,3420,3415,40
|
|
20250411,102400,60158251,3420,3420,3420,3415,20
|
|
20250411,102300,60089936,3415,3415,3420,3415,35
|
|
20250411,102200,59970401,3415,3415,3420,3415,36
|
|
20250411,102100,59847451,3415,3420,3420,3415,37
|
|
20250411,102000,59721076,3415,3420,3420,3415,37
|
|
20250411,101900,59594706,3415,3420,3420,3415,38
|
|
20250411,101800,59464909,3415,3415,3420,3415,74
|
|
20250411,101700,59212179,3420,3420,3420,3415,477
|
|
20250411,101600,57583209,3415,3415,3420,3415,33
|
|
20250411,101500,57470509,3415,3415,3420,3415,37
|
|
20250411,101400,57344139,3420,3415,3420,3415,19
|
|
20250411,101300,57279239,3415,3420,3420,3415,181
|
|
20250411,101200,56661114,3410,3420,3420,3410,36
|
|
20250411,101100,56538339,3415,3420,3420,3410,37
|
|
20250411,101000,56412134,3410,3415,3420,3410,796
|
|
20250411,100900,53693784,3420,3415,3420,3415,48
|
|
20250411,100800,53529794,3420,3415,3420,3415,39
|
|
20250411,100700,53396579,3415,3415,3420,3415,34
|
|
20250411,100600,53280464,3420,3415,3420,3415,36
|
|
20250411,100500,53157514,3415,3415,3420,3415,37
|
|
20250411,100400,53031139,3415,3415,3420,3415,35
|
|
20250411,100300,52911604,3415,3425,3425,3415,21
|
|
20250411,100200,52839774,3420,3420,3425,3415,92
|
|
20250411,100100,52525174,3420,3415,3420,3415,38
|
|
20250411,100000,52395389,3410,3415,3420,3410,36
|
|
20250411,095900,52272604,3410,3420,3420,3410,984
|
|
20250411,095800,48907484,3425,3420,3425,3420,37
|
|
20250411,095700,48780924,3420,3425,3425,3420,235
|
|
20250411,095600,47977219,3425,3420,3425,3420,35
|
|
20250411,095500,47857509,3425,3420,3425,3420,39
|
|
20250411,095400,47724104,3425,3420,3425,3420,36
|
|
20250411,095300,47600979,3425,3420,3425,3420,520
|
|
20250411,095200,45822564,3420,3425,3425,3420,183
|
|
20250411,095100,45196679,3420,3425,3425,3420,39
|
|
20250411,095000,45063269,3420,3425,3430,3410,1057
|
|
20250411,094900,41448319,3430,3430,3430,3425,44
|
|
20250411,094800,41297604,3430,3420,3430,3420,51
|
|
20250411,094700,41123004,3430,3430,3430,3420,38
|
|
20250411,094600,40992864,3425,3430,3430,3420,40
|
|
20250411,094500,40855894,3430,3425,3430,3425,36
|
|
20250411,094400,40732579,3430,3425,3430,3425,50
|
|
20250411,094300,40561249,3430,3425,3430,3425,171
|
|
20250411,094200,39975549,3430,3430,3430,3420,140
|
|
20250411,094100,39496614,3420,3420,3430,3420,144
|
|
20250411,094000,39004014,3420,3420,3430,3415,1080
|
|
20250411,093900,35305239,3420,3420,3425,3420,486
|
|
20250411,093800,33643104,3420,3420,3425,3420,43
|
|
20250411,093700,33496039,3425,3420,3425,3420,34
|
|
20250411,093600,33379749,3420,3425,3425,3420,37
|
|
20250411,093500,33253199,3420,3420,3425,3420,33
|
|
20250411,093400,33140334,3425,3420,3425,3420,40
|
|
20250411,093300,33003504,3425,3425,3425,3420,234
|
|
20250411,093200,32203190,3420,3425,3425,3420,37
|
|
20250411,093100,32076630,3425,3425,3425,3420,41
|
|
20250411,093000,31936375,3420,3420,3425,3420,35
|
|
20250411,092900,31816665,3425,3425,3425,3420,38
|
|
20250411,092800,31686680,3420,3420,3420,3420,34
|
|
20250411,092700,31570400,3420,3420,3420,3420,33
|
|
20250411,092600,31457540,3395,3420,3420,3395,311
|
|
20250411,092500,30394370,3420,3425,3425,3420,36
|
|
20250411,092400,30271240,3420,3420,3420,3420,35
|
|
20250411,092300,30151540,3425,3425,3425,3420,19
|
|
20250411,092200,30086550,3420,3420,3420,3420,234
|
|
20250411,092100,29286270,3420,3420,3425,3420,35
|
|
20250411,092000,29166560,3420,3420,3420,3420,355
|
|
20250411,091900,27952460,3395,3420,3420,3390,4034
|
|
20250411,091800,14157065,3420,3395,3420,3390,1034
|
|
20250411,091700,10621640,3395,3410,3410,3395,2033
|
|
20250411,091600,3709060,3405,3405,3405,3405,237
|
|
20250411,091500,2902075,3405,3410,3410,3405,32
|
|
20250411,091400,2792975,3410,3410,3410,3410,0
|
|
20250411,091300,2792975,3410,3410,3410,3410,0
|
|
20250411,091200,2792975,3410,3410,3410,3410,1
|
|
20250411,091100,2789565,3420,3420,3420,3420,0
|
|
20250411,091000,2789565,3420,3420,3420,3420,0
|
|
20250411,090900,2789565,3420,3420,3420,3420,0
|
|
20250411,090800,2789565,3420,3420,3420,3420,1
|
|
20250411,090700,2786145,3420,3420,3420,3420,0
|
|
20250411,090600,2786145,3420,3420,3420,3420,1
|
|
20250411,090500,2782725,3420,3410,3420,3410,100
|
|
20250411,090400,2441675,3410,3410,3410,3410,5
|
|
20250411,090300,2424625,3400,3400,3400,3400,45
|
|
20250411,090200,2271625,3400,3410,3410,3400,87
|
|
20250411,090100,1975525,3410,3415,3415,3410,9
|
|
20250411,090000,1944810,3430,3430,3430,3430,567
|