559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,181600,234570962,3850,3850,3850,3850,319
|
|
20250416,181500,234570962,3850,3850,3850,3850,0
|
|
20250416,181400,234570962,3850,3850,3850,3850,0
|
|
20250416,181300,234570962,3850,3850,3850,3850,0
|
|
20250416,181200,234570962,3850,3850,3850,3850,0
|
|
20250416,181100,234570962,3850,3850,3850,3850,0
|
|
20250416,181000,234570962,3850,3850,3850,3850,0
|
|
20250416,180900,234570962,3850,3850,3850,3850,0
|
|
20250416,180800,234570962,3850,3850,3850,3850,0
|
|
20250416,180700,234570962,3850,3850,3850,3850,0
|
|
20250416,180600,234570962,3850,3850,3850,3850,0
|
|
20250416,180500,234570962,3850,3850,3850,3850,0
|
|
20250416,180400,234570962,3850,3850,3850,3850,0
|
|
20250416,180300,234570962,3850,3850,3850,3850,0
|
|
20250416,180200,234570962,3850,3850,3850,3850,0
|
|
20250416,180100,234570962,3850,3850,3850,3850,0
|
|
20250416,180000,234570962,3850,3850,3850,3850,0
|
|
20250416,175900,234570962,3850,3850,3850,3850,0
|
|
20250416,175800,234570962,3850,3850,3850,3850,0
|
|
20250416,175700,234570962,3850,3850,3850,3850,0
|
|
20250416,175600,234570962,3850,3850,3850,3850,0
|
|
20250416,175500,234570962,3850,3850,3850,3850,0
|
|
20250416,175400,234570962,3850,3850,3850,3850,0
|
|
20250416,175300,234570962,3850,3850,3850,3850,0
|
|
20250416,175200,234570962,3850,3850,3850,3850,0
|
|
20250416,175100,234570962,3850,3850,3850,3850,0
|
|
20250416,175000,234570962,3850,3850,3850,3850,0
|
|
20250416,174900,234570962,3850,3850,3850,3850,0
|
|
20250416,174800,234570962,3850,3850,3850,3850,0
|
|
20250416,174700,234570962,3850,3850,3850,3850,0
|
|
20250416,174600,234570962,3850,3850,3850,3850,319
|
|
20250416,174500,234570962,3850,3850,3850,3850,0
|
|
20250416,174400,234570962,3850,3850,3850,3850,0
|
|
20250416,174300,234570962,3850,3850,3850,3850,0
|
|
20250416,174200,234570962,3850,3850,3850,3850,0
|
|
20250416,174100,234570962,3850,3850,3850,3850,0
|
|
20250416,174000,234570962,3850,3850,3850,3850,0
|
|
20250416,173900,234570962,3850,3850,3850,3850,0
|
|
20250416,173800,234570962,3850,3850,3850,3850,0
|
|
20250416,173700,234570962,3850,3850,3850,3850,0
|
|
20250416,173600,234570962,3850,3850,3850,3850,0
|
|
20250416,173500,234570962,3850,3850,3850,3850,0
|
|
20250416,173400,234570962,3850,3850,3850,3850,0
|
|
20250416,173300,234570962,3850,3850,3850,3850,0
|
|
20250416,173200,234570962,3850,3850,3850,3850,0
|
|
20250416,173100,234570962,3850,3850,3850,3850,0
|
|
20250416,173000,234570962,3850,3850,3850,3850,0
|
|
20250416,172900,234570962,3850,3850,3850,3850,0
|
|
20250416,172800,234570962,3850,3850,3850,3850,0
|
|
20250416,172700,234570962,3850,3850,3850,3850,0
|
|
20250416,172600,234570962,3850,3850,3850,3850,0
|
|
20250416,172500,234570962,3850,3850,3850,3850,0
|
|
20250416,172400,234570962,3850,3850,3850,3850,0
|
|
20250416,172300,234570962,3850,3850,3850,3850,0
|
|
20250416,172200,234570962,3850,3850,3850,3850,0
|
|
20250416,172100,234570962,3850,3850,3850,3850,0
|
|
20250416,172000,234570962,3850,3850,3850,3850,0
|
|
20250416,171900,234570962,3850,3850,3850,3850,0
|
|
20250416,171800,234570962,3850,3850,3850,3850,0
|
|
20250416,171700,234570962,3850,3850,3850,3850,0
|
|
20250416,171600,234570962,3850,3850,3850,3850,319
|
|
20250416,171500,234570962,3850,3850,3850,3850,0
|
|
20250416,171400,234570962,3850,3850,3850,3850,0
|
|
20250416,171300,234570962,3850,3850,3850,3850,0
|
|
20250416,171200,234570962,3850,3850,3850,3850,0
|
|
20250416,171100,234570962,3850,3850,3850,3850,0
|
|
20250416,171000,234570962,3850,3850,3850,3850,0
|
|
20250416,170900,234570962,3850,3850,3850,3850,0
|
|
20250416,170800,234570962,3850,3850,3850,3850,0
|
|
20250416,170700,234570962,3850,3850,3850,3850,0
|
|
20250416,170600,234570962,3850,3850,3850,3850,0
|
|
20250416,170500,234570962,3850,3850,3850,3850,0
|
|
20250416,170400,234570962,3850,3850,3850,3850,0
|
|
20250416,170300,234570962,3850,3850,3850,3850,0
|
|
20250416,170200,234570962,3850,3850,3850,3850,0
|
|
20250416,170100,234570962,3850,3850,3850,3850,0
|
|
20250416,170000,234570962,3850,3850,3850,3850,0
|
|
20250416,165900,234570962,3850,3850,3850,3850,0
|
|
20250416,165800,234570962,3850,3850,3850,3850,0
|
|
20250416,165700,234570962,3850,3850,3850,3850,0
|
|
20250416,165600,234570962,3850,3850,3850,3850,0
|
|
20250416,165500,234570962,3850,3850,3850,3850,0
|
|
20250416,165400,234570962,3850,3850,3850,3850,0
|
|
20250416,165300,234570962,3850,3850,3850,3850,0
|
|
20250416,165200,234570962,3850,3850,3850,3850,0
|
|
20250416,165100,234570962,3850,3850,3850,3850,0
|
|
20250416,165000,234570962,3850,3850,3850,3850,0
|
|
20250416,164900,234570962,3850,3850,3850,3850,0
|
|
20250416,164800,234570962,3850,3850,3850,3850,0
|
|
20250416,164700,234570962,3850,3850,3850,3850,0
|
|
20250416,164600,234570962,3850,3850,3850,3850,319
|
|
20250416,164500,234570962,3850,3850,3850,3850,0
|
|
20250416,164400,234570962,3850,3850,3850,3850,0
|
|
20250416,164300,234570962,3850,3850,3850,3850,0
|
|
20250416,164200,234570962,3850,3850,3850,3850,0
|
|
20250416,164100,234570962,3850,3850,3850,3850,0
|
|
20250416,164000,234570962,3850,3850,3850,3850,0
|
|
20250416,163900,234570962,3850,3850,3850,3850,0
|
|
20250416,163800,234570962,3850,3850,3850,3850,0
|
|
20250416,163700,234570962,3850,3850,3850,3850,0
|
|
20250416,163600,234570962,3850,3850,3850,3850,0
|
|
20250416,163500,234570962,3850,3850,3850,3850,0
|
|
20250416,163400,234570962,3850,3850,3850,3850,0
|
|
20250416,163300,234570962,3850,3850,3850,3850,0
|
|
20250416,163200,234570962,3850,3850,3850,3850,0
|
|
20250416,163100,234570962,3850,3850,3850,3850,0
|
|
20250416,163000,234570962,3850,3850,3850,3850,0
|
|
20250416,162900,234570962,3850,3850,3850,3850,0
|
|
20250416,162800,234570962,3850,3850,3850,3850,0
|
|
20250416,162700,234570962,3850,3850,3850,3850,0
|
|
20250416,162600,234570962,3850,3850,3850,3850,0
|
|
20250416,162500,234570962,3850,3850,3850,3850,0
|
|
20250416,162400,234570962,3850,3850,3850,3850,0
|
|
20250416,162300,234570962,3850,3850,3850,3850,0
|
|
20250416,162200,234570962,3850,3850,3850,3850,0
|
|
20250416,162100,234570962,3850,3850,3850,3850,0
|
|
20250416,162000,234570962,3850,3850,3850,3850,0
|
|
20250416,161900,234570962,3850,3850,3850,3850,0
|
|
20250416,161800,234570962,3850,3850,3850,3850,0
|
|
20250416,161700,234570962,3850,3850,3850,3850,0
|
|
20250416,161600,234570962,3850,3850,3850,3850,319
|
|
20250416,161500,234570962,3850,3850,3850,3850,0
|
|
20250416,161400,234570962,3850,3850,3850,3850,0
|
|
20250416,161300,234570962,3850,3850,3850,3850,0
|
|
20250416,161200,234570962,3850,3850,3850,3850,0
|
|
20250416,161100,234570962,3850,3850,3850,3850,0
|
|
20250416,161000,234570962,3850,3850,3850,3850,0
|
|
20250416,160900,234570962,3850,3850,3850,3850,0
|
|
20250416,160800,234570962,3850,3850,3850,3850,0
|
|
20250416,160700,234570962,3850,3850,3850,3850,0
|
|
20250416,160600,234570962,3850,3850,3850,3850,0
|
|
20250416,160500,234570962,3850,3850,3850,3850,0
|
|
20250416,160400,234570962,3850,3850,3850,3850,0
|
|
20250416,160300,234570962,3850,3850,3850,3850,0
|
|
20250416,160200,234570962,3850,3850,3850,3850,0
|
|
20250416,160100,234570962,3850,3850,3850,3850,0
|
|
20250416,160000,234570962,3850,3850,3850,3850,0
|
|
20250416,155900,234570962,3850,3850,3850,3850,0
|
|
20250416,155800,234570962,3850,3850,3850,3850,0
|
|
20250416,155700,234570962,3850,3850,3850,3850,0
|
|
20250416,155600,234570962,3850,3850,3850,3850,0
|
|
20250416,155500,234570962,3850,3850,3850,3850,0
|
|
20250416,155400,234570962,3850,3850,3850,3850,0
|
|
20250416,155300,234570962,3850,3850,3850,3850,0
|
|
20250416,155200,234570962,3850,3850,3850,3850,0
|
|
20250416,155100,234570962,3850,3850,3850,3850,0
|
|
20250416,155000,234570962,3850,3850,3850,3850,0
|
|
20250416,154900,234570962,3850,3850,3850,3850,0
|
|
20250416,154800,234570962,3850,3850,3850,3850,0
|
|
20250416,154700,234570962,3850,3850,3850,3850,0
|
|
20250416,154600,234570962,3850,3850,3850,3850,319
|
|
20250416,154500,234570962,3850,3850,3850,3850,0
|
|
20250416,154400,234570962,3850,3850,3850,3850,0
|
|
20250416,154300,234570962,3850,3850,3850,3850,0
|
|
20250416,154200,234570962,3850,3850,3850,3850,0
|
|
20250416,154100,234570962,3850,3850,3850,3850,0
|
|
20250416,154000,234570962,3850,3850,3850,3850,0
|
|
20250416,153900,234570962,3850,3850,3850,3850,0
|
|
20250416,153800,234570962,3850,3850,3850,3850,0
|
|
20250416,153700,234570962,3850,3850,3850,3850,0
|
|
20250416,153600,234570962,3850,3850,3850,3850,0
|
|
20250416,153500,234570962,3850,3850,3850,3850,0
|
|
20250416,153400,234570962,3850,3850,3850,3850,0
|
|
20250416,153300,234570962,3850,3850,3850,3850,0
|
|
20250416,153200,234570962,3850,3850,3850,3850,0
|
|
20250416,153100,234570962,3850,3850,3850,3850,0
|
|
20250416,153000,234570962,3850,3850,3850,3850,319
|
|
20250416,152900,233342812,3880,3880,3880,3880,0
|
|
20250416,152800,233342812,3880,3880,3880,3880,0
|
|
20250416,152700,233342812,3880,3880,3880,3880,0
|
|
20250416,152600,233342812,3880,3880,3880,3880,0
|
|
20250416,152500,233342812,3880,3880,3880,3880,0
|
|
20250416,152400,233342812,3880,3880,3880,3880,0
|
|
20250416,152300,233342812,3880,3880,3880,3880,0
|
|
20250416,152200,233342812,3880,3880,3880,3880,0
|
|
20250416,152100,233342812,3880,3880,3880,3880,0
|
|
20250416,152000,233342812,3880,3880,3880,3880,0
|
|
20250416,151900,233342812,3880,3830,3880,3830,6322
|
|
20250416,151800,208872772,3835,3835,3835,3835,0
|
|
20250416,151700,208872772,3835,3840,3840,3835,23
|
|
20250416,151600,208784517,3840,3840,3840,3840,808
|
|
20250416,151500,205681797,3855,3840,3855,3840,119
|
|
20250416,151400,205224822,3840,3845,3845,3840,322
|
|
20250416,151300,203988057,3845,3845,3845,3845,12
|
|
20250416,151200,203941917,3860,3860,3860,3860,0
|
|
20250416,151100,203941917,3860,3860,3860,3860,0
|
|
20250416,151000,203941917,3860,3860,3860,3860,0
|
|
20250416,150900,203941917,3860,3860,3860,3860,0
|
|
20250416,150800,203941917,3860,3860,3860,3860,0
|
|
20250416,150700,203941917,3860,3860,3860,3860,0
|
|
20250416,150600,203941917,3860,3860,3860,3860,0
|
|
20250416,150500,203941917,3860,3860,3860,3860,1
|
|
20250416,150400,203938057,3845,3845,3845,3845,0
|
|
20250416,150300,203938057,3845,3855,3855,3845,179
|
|
20250416,150200,203249302,3855,3855,3855,3855,0
|
|
20250416,150100,203249302,3855,3855,3855,3855,0
|
|
20250416,150000,203249302,3855,3855,3855,3855,0
|
|
20250416,145900,203249302,3855,3855,3855,3855,0
|
|
20250416,145800,203249302,3855,3850,3855,3850,10
|
|
20250416,145700,203210757,3855,3855,3855,3855,0
|
|
20250416,145600,203210757,3855,3855,3855,3855,20
|
|
20250416,145500,203133657,3845,3845,3845,3845,0
|
|
20250416,145400,203133657,3845,3845,3845,3845,0
|
|
20250416,145300,203133657,3845,3845,3845,3845,1
|
|
20250416,145200,203129812,3845,3845,3845,3845,0
|
|
20250416,145100,203129812,3845,3845,3845,3845,0
|
|
20250416,145000,203129812,3845,3845,3845,3845,0
|
|
20250416,144900,203129812,3845,3845,3845,3845,0
|
|
20250416,144800,203129812,3845,3845,3845,3845,27
|
|
20250416,144700,203025997,3850,3850,3850,3850,0
|
|
20250416,144600,203025997,3850,3850,3850,3850,0
|
|
20250416,144500,203025997,3850,3850,3850,3850,1000
|
|
20250416,144400,199175997,3870,3870,3870,3870,10
|
|
20250416,144300,199137297,3870,3870,3870,3870,0
|
|
20250416,144200,199137297,3870,3870,3870,3870,0
|
|
20250416,144100,199137297,3870,3860,3870,3860,74
|
|
20250416,144000,198851647,3865,3875,3875,3865,79
|
|
20250416,143900,198546302,3870,3860,3870,3860,1459
|
|
20250416,143800,192907177,3860,3860,3860,3860,1
|
|
20250416,143700,192903317,3850,3845,3850,3845,1159
|
|
20250416,143600,188441307,3840,3835,3840,3835,1000
|
|
20250416,143500,184601482,3820,3820,3820,3820,70
|
|
20250416,143400,184334082,3825,3825,3825,3825,0
|
|
20250416,143300,184334082,3825,3825,3825,3825,0
|
|
20250416,143200,184334082,3825,3820,3825,3820,224
|
|
20250416,143100,183478342,3825,3825,3825,3825,48
|
|
20250416,143000,183294742,3830,3830,3830,3830,0
|
|
20250416,142900,183294742,3830,3830,3830,3830,0
|
|
20250416,142800,183294742,3830,3835,3835,3830,856
|
|
20250416,142700,180013797,3840,3840,3840,3840,0
|
|
20250416,142600,180013797,3840,3840,3840,3840,0
|
|
20250416,142500,180013797,3840,3840,3840,3840,0
|
|
20250416,142400,180013797,3840,3840,3840,3840,0
|
|
20250416,142300,180013797,3840,3840,3840,3840,0
|
|
20250416,142200,180013797,3840,3840,3840,3840,0
|
|
20250416,142100,180013797,3840,3840,3840,3840,638
|
|
20250416,142000,177563877,3840,3840,3840,3840,0
|
|
20250416,141900,177563877,3840,3840,3840,3840,0
|
|
20250416,141800,177563877,3840,3840,3840,3840,439
|
|
20250416,141700,175878117,3835,3835,3835,3835,0
|
|
20250416,141600,175878117,3835,3835,3835,3835,29
|
|
20250416,141500,175766902,3840,3840,3840,3840,0
|
|
20250416,141400,175766902,3840,3840,3840,3840,1
|
|
20250416,141300,175763062,3840,3840,3840,3840,715
|
|
20250416,141200,173017462,3840,3840,3840,3840,0
|
|
20250416,141100,173017462,3840,3840,3840,3840,0
|
|
20250416,141000,173017462,3840,3840,3840,3840,0
|
|
20250416,140900,173017462,3840,3840,3840,3840,0
|
|
20250416,140800,173017462,3840,3840,3840,3840,9
|
|
20250416,140700,172982902,3840,3840,3840,3840,0
|
|
20250416,140600,172982902,3840,3840,3840,3840,259
|
|
20250416,140500,171988342,3840,3840,3840,3840,20
|
|
20250416,140400,171911542,3840,3840,3840,3840,0
|
|
20250416,140300,171911542,3840,3840,3840,3840,0
|
|
20250416,140200,171911542,3840,3840,3840,3840,0
|
|
20250416,140100,171911542,3840,3840,3840,3840,1052
|
|
20250416,140000,167871862,3845,3845,3845,3845,0
|
|
20250416,135900,167871862,3845,3845,3845,3845,12
|
|
20250416,135800,167825722,3845,3845,3845,3845,0
|
|
20250416,135700,167825722,3845,3845,3845,3845,0
|
|
20250416,135600,167825722,3845,3845,3845,3845,50
|
|
20250416,135500,167633472,3845,3845,3845,3845,100
|
|
20250416,135400,167248972,3845,3845,3845,3845,0
|
|
20250416,135300,167248972,3845,3845,3845,3845,0
|
|
20250416,135200,167248972,3845,3845,3845,3845,0
|
|
20250416,135100,167248972,3845,3845,3845,3845,33
|
|
20250416,135000,167122087,3840,3845,3845,3840,23
|
|
20250416,134900,167033702,3845,3845,3845,3845,0
|
|
20250416,134800,167033702,3845,3845,3845,3845,0
|
|
20250416,134700,167033702,3845,3845,3845,3845,178
|
|
20250416,134600,166349292,3845,3845,3845,3845,0
|
|
20250416,134500,166349292,3845,3845,3845,3845,0
|
|
20250416,134400,166349292,3845,3840,3845,3840,187
|
|
20250416,134300,165630962,3845,3845,3845,3845,620
|
|
20250416,134200,163247062,3845,3845,3845,3845,57
|
|
20250416,134100,163027897,3845,3845,3845,3845,4
|
|
20250416,134000,163012517,3840,3840,3840,3840,819
|
|
20250416,133900,159867557,3840,3840,3840,3840,6
|
|
20250416,133800,159844517,3845,3845,3845,3845,0
|
|
20250416,133700,159844517,3845,3845,3845,3845,0
|
|
20250416,133600,159844517,3845,3845,3845,3845,0
|
|
20250416,133500,159844517,3845,3845,3845,3845,0
|
|
20250416,133400,159844517,3845,3840,3845,3840,50
|
|
20250416,133300,159652382,3840,3840,3840,3840,477
|
|
20250416,133200,157820702,3845,3845,3845,3845,12
|
|
20250416,133100,157774562,3840,3840,3840,3840,55
|
|
20250416,133000,157563362,3840,3840,3840,3840,0
|
|
20250416,132900,157563362,3840,3840,3840,3840,6
|
|
20250416,132800,157540322,3840,3840,3840,3840,1
|
|
20250416,132700,157536482,3845,3845,3845,3845,0
|
|
20250416,132600,157536482,3845,3845,3845,3845,400
|
|
20250416,132500,155998482,3845,3845,3845,3845,0
|
|
20250416,132400,155998482,3845,3845,3845,3845,0
|
|
20250416,132300,155998482,3845,3845,3845,3845,0
|
|
20250416,132200,155998482,3845,3845,3845,3845,0
|
|
20250416,132100,155998482,3845,3845,3845,3845,0
|
|
20250416,132000,155998482,3845,3845,3845,3845,0
|
|
20250416,131900,155998482,3845,3845,3845,3845,239
|
|
20250416,131800,155079527,3850,3850,3850,3850,0
|
|
20250416,131700,155079527,3850,3850,3850,3850,0
|
|
20250416,131600,155079527,3850,3850,3850,3850,200
|
|
20250416,131500,154309527,3865,3865,3865,3865,0
|
|
20250416,131400,154309527,3865,3865,3865,3865,0
|
|
20250416,131300,154309527,3865,3865,3865,3865,1
|
|
20250416,131200,154305662,3845,3840,3845,3840,846
|
|
20250416,131100,151053477,3840,3840,3840,3840,145
|
|
20250416,131000,150496677,3840,3840,3840,3840,1000
|
|
20250416,130900,146656677,3845,3845,3845,3845,0
|
|
20250416,130800,146656677,3845,3845,3845,3845,613
|
|
20250416,130700,144299692,3855,3855,3855,3855,0
|
|
20250416,130600,144299692,3855,3855,3855,3855,0
|
|
20250416,130500,144299692,3855,3855,3855,3855,0
|
|
20250416,130400,144299692,3855,3850,3855,3850,20
|
|
20250416,130300,144222687,3850,3850,3850,3850,0
|
|
20250416,130200,144222687,3850,3850,3850,3850,585
|
|
20250416,130100,141970437,3845,3845,3845,3845,397
|
|
20250416,130000,140443972,3845,3850,3850,3845,984
|
|
20250416,125900,136656242,3855,3855,3855,3855,72
|
|
20250416,125800,136378682,3855,3855,3855,3855,1
|
|
20250416,125700,136374827,3855,3860,3860,3855,82
|
|
20250416,125600,136058512,3865,3865,3865,3865,0
|
|
20250416,125500,136058512,3865,3865,3865,3865,0
|
|
20250416,125400,136058512,3865,3865,3865,3865,1
|
|
20250416,125300,136054647,3855,3855,3855,3855,0
|
|
20250416,125200,136054647,3855,3855,3855,3855,41
|
|
20250416,125100,135896592,3865,3865,3865,3865,3
|
|
20250416,125000,135884997,3850,3860,3860,3850,363
|
|
20250416,124900,134486985,3865,3865,3865,3865,0
|
|
20250416,124800,134486985,3865,3865,3865,3865,41
|
|
20250416,124700,134328520,3865,3865,3865,3865,0
|
|
20250416,124600,134328520,3865,3865,3865,3865,41
|
|
20250416,124500,134170055,3870,3870,3870,3870,42
|
|
20250416,124400,134007515,3870,3870,3870,3870,0
|
|
20250416,124300,134007515,3870,3870,3870,3870,41
|
|
20250416,124200,133848845,3870,3870,3870,3870,0
|
|
20250416,124100,133848845,3870,3870,3870,3870,41
|
|
20250416,124000,133690175,3860,3860,3860,3860,0
|
|
20250416,123900,133690175,3860,3860,3860,3860,0
|
|
20250416,123800,133690175,3860,3860,3860,3860,0
|
|
20250416,123700,133690175,3860,3860,3860,3860,0
|
|
20250416,123600,133690175,3860,3865,3865,3860,92
|
|
20250416,123500,133334850,3865,3865,3865,3865,0
|
|
20250416,123400,133334850,3865,3870,3870,3865,333
|
|
20250416,123300,132047600,3870,3870,3870,3870,0
|
|
20250416,123200,132047600,3870,3870,3870,3870,0
|
|
20250416,123100,132047600,3870,3870,3870,3870,53
|
|
20250416,123000,131842490,3865,3865,3865,3865,0
|
|
20250416,122900,131842490,3865,3865,3865,3865,20
|
|
20250416,122800,131765190,3865,3865,3865,3865,0
|
|
20250416,122700,131765190,3865,3865,3865,3865,0
|
|
20250416,122600,131765190,3865,3865,3865,3865,0
|
|
20250416,122500,131765190,3865,3865,3865,3865,43
|
|
20250416,122400,131598995,3865,3865,3865,3865,46
|
|
20250416,122300,131421205,3865,3865,3865,3865,0
|
|
20250416,122200,131421205,3865,3865,3865,3865,41
|
|
20250416,122100,131262740,3855,3855,3855,3855,0
|
|
20250416,122000,131262740,3855,3855,3855,3855,0
|
|
20250416,121900,131262740,3855,3855,3855,3855,0
|
|
20250416,121800,131262740,3855,3870,3870,3855,101
|
|
20250416,121700,130871885,3865,3865,3865,3865,23
|
|
20250416,121600,130782990,3865,3865,3865,3865,0
|
|
20250416,121500,130782990,3865,3865,3865,3865,1
|
|
20250416,121400,130779125,3855,3855,3855,3855,0
|
|
20250416,121300,130779125,3855,3855,3855,3855,0
|
|
20250416,121200,130779125,3855,3860,3860,3855,100
|
|
20250416,121100,130393475,3865,3865,3865,3865,0
|
|
20250416,121000,130393475,3865,3865,3865,3865,41
|
|
20250416,120900,130235010,3860,3860,3860,3860,0
|
|
20250416,120800,130235010,3860,3860,3860,3860,56
|
|
20250416,120700,130018850,3860,3860,3860,3860,2
|
|
20250416,120600,130011130,3860,3860,3860,3860,1
|
|
20250416,120500,130007270,3860,3860,3860,3860,41
|
|
20250416,120400,129849010,3865,3865,3865,3865,1
|
|
20250416,120300,129845145,3860,3860,3860,3860,0
|
|
20250416,120200,129845145,3860,3860,3860,3860,36
|
|
20250416,120100,129706185,3865,3865,3865,3865,0
|
|
20250416,120000,129706185,3865,3865,3865,3865,51
|
|
20250416,115900,129509070,3865,3865,3865,3865,0
|
|
20250416,115800,129509070,3865,3865,3865,3865,42
|
|
20250416,115700,129346740,3865,3865,3865,3865,0
|
|
20250416,115600,129346740,3865,3865,3865,3865,41
|
|
20250416,115500,129188275,3865,3865,3865,3865,0
|
|
20250416,115400,129188275,3865,3865,3865,3865,0
|
|
20250416,115300,129188275,3865,3860,3865,3860,101
|
|
20250416,115200,128798210,3865,3865,3865,3865,0
|
|
20250416,115100,128798210,3865,3865,3865,3865,313
|
|
20250416,115000,127588465,3870,3870,3870,3870,0
|
|
20250416,114900,127588465,3870,3870,3870,3870,41
|
|
20250416,114800,127429795,3870,3870,3870,3870,1
|
|
20250416,114700,127425925,3870,3870,3870,3870,0
|
|
20250416,114600,127425925,3870,3870,3870,3870,41
|
|
20250416,114500,127267255,3870,3870,3870,3870,0
|
|
20250416,114400,127267255,3870,3870,3870,3870,46
|
|
20250416,114300,127089235,3870,3870,3870,3870,15
|
|
20250416,114200,127031185,3870,3870,3870,3870,42
|
|
20250416,114100,126868645,3870,3870,3870,3870,0
|
|
20250416,114000,126868645,3870,3870,3870,3870,0
|
|
20250416,113900,126868645,3870,3870,3870,3870,41
|
|
20250416,113800,126709975,3870,3870,3870,3870,0
|
|
20250416,113700,126709975,3870,3870,3870,3870,173
|
|
20250416,113600,126040465,3870,3870,3870,3870,0
|
|
20250416,113500,126040465,3870,3870,3870,3870,0
|
|
20250416,113400,126040465,3870,3865,3870,3865,937
|
|
20250416,113300,122414280,3865,3875,3875,3865,155
|
|
20250416,113200,121813985,3870,3870,3870,3870,0
|
|
20250416,113100,121813985,3870,3870,3870,3870,0
|
|
20250416,113000,121813985,3870,3870,3870,3870,199
|
|
20250416,112900,121043855,3860,3860,3860,3860,0
|
|
20250416,112800,121043855,3860,3850,3860,3850,446
|
|
20250416,112700,119325580,3850,3855,3855,3850,338
|
|
20250416,112600,118024075,3850,3850,3850,3850,591
|
|
20250416,112500,115748725,3855,3855,3855,3850,378
|
|
20250416,112400,114293210,3855,3855,3855,3855,0
|
|
20250416,112300,114293210,3855,3860,3860,3855,320
|
|
20250416,112200,113059405,3855,3855,3855,3855,295
|
|
20250416,112100,111922180,3860,3860,3860,3860,0
|
|
20250416,112000,111922180,3860,3860,3860,3860,171
|
|
20250416,111900,111262120,3870,3870,3870,3870,1
|
|
20250416,111800,111258250,3865,3865,3865,3865,97
|
|
20250416,111700,110883345,3855,3855,3855,3855,0
|
|
20250416,111600,110883345,3855,3855,3855,3855,0
|
|
20250416,111500,110883345,3855,3855,3855,3855,0
|
|
20250416,111400,110883345,3855,3870,3870,3855,941
|
|
20250416,111300,107251605,3875,3875,3875,3875,41
|
|
20250416,111200,107092730,3875,3875,3875,3875,0
|
|
20250416,111100,107092730,3875,3875,3875,3875,42
|
|
20250416,111000,106929980,3875,3875,3875,3875,0
|
|
20250416,110900,106929980,3875,3875,3875,3875,0
|
|
20250416,110800,106929980,3875,3875,3875,3875,41
|
|
20250416,110700,106771105,3865,3865,3865,3865,0
|
|
20250416,110600,106771105,3865,3865,3865,3865,0
|
|
20250416,110500,106771105,3865,3865,3865,3865,8
|
|
20250416,110400,106740185,3870,3870,3870,3870,99
|
|
20250416,110300,106357055,3875,3875,3875,3875,0
|
|
20250416,110200,106357055,3875,3875,3875,3875,16
|
|
20250416,110100,106295055,3875,3875,3875,3875,71
|
|
20250416,110000,106019930,3875,3880,3880,3875,7
|
|
20250416,105900,105992800,3880,3875,3880,3875,42
|
|
20250416,105800,105830045,3875,3875,3875,3875,0
|
|
20250416,105700,105830045,3875,3875,3875,3875,75
|
|
20250416,105600,105539420,3870,3870,3870,3870,0
|
|
20250416,105500,105539420,3870,3870,3870,3870,0
|
|
20250416,105400,105539420,3870,3870,3870,3870,3
|
|
20250416,105300,105527810,3870,3870,3870,3870,0
|
|
20250416,105200,105527810,3870,3870,3870,3870,41
|
|
20250416,105100,105369140,3870,3870,3870,3870,0
|
|
20250416,105000,105369140,3870,3870,3870,3870,41
|
|
20250416,104900,105210470,3870,3870,3870,3870,0
|
|
20250416,104800,105210470,3870,3870,3870,3870,0
|
|
20250416,104700,105210470,3870,3875,3875,3870,85
|
|
20250416,104600,104881315,3870,3870,3870,3870,0
|
|
20250416,104500,104881315,3870,3875,3875,3870,19
|
|
20250416,104400,104807780,3880,3880,3880,3880,0
|
|
20250416,104300,104807780,3880,3880,3880,3880,0
|
|
20250416,104200,104807780,3880,3880,3880,3880,41
|
|
20250416,104100,104648700,3880,3880,3880,3880,0
|
|
20250416,104000,104648700,3880,3875,3880,3875,94
|
|
20250416,103900,104284245,3875,3875,3875,3875,1
|
|
20250416,103800,104280370,3880,3880,3880,3880,85
|
|
20250416,103700,103950570,3875,3875,3875,3875,52
|
|
20250416,103600,103749070,3870,3875,3875,3870,16
|
|
20250416,103500,103687140,3875,3875,3875,3875,41
|
|
20250416,103400,103528265,3875,3875,3875,3875,0
|
|
20250416,103300,103528265,3875,3875,3875,3875,41
|
|
20250416,103200,103369390,3870,3870,3870,3870,0
|
|
20250416,103100,103369390,3870,3875,3875,3870,49
|
|
20250416,103000,103179555,3870,3870,3870,3870,0
|
|
20250416,102900,103179555,3870,3870,3870,3870,0
|
|
20250416,102800,103179555,3870,3870,3870,3870,40
|
|
20250416,102700,103024755,3870,3870,3870,3865,349
|
|
20250416,102600,101674245,3875,3870,3875,3870,179
|
|
20250416,102500,100981055,3870,3870,3870,3870,0
|
|
20250416,102400,100981055,3870,3870,3870,3870,6
|
|
20250416,102300,100957835,3865,3865,3865,3865,0
|
|
20250416,102200,100957835,3865,3865,3865,3865,0
|
|
20250416,102100,100957835,3865,3865,3865,3865,207
|
|
20250416,102000,100157780,3865,3865,3865,3865,500
|
|
20250416,101900,98225280,3865,3865,3865,3865,15
|
|
20250416,101800,98167305,3855,3855,3855,3855,0
|
|
20250416,101700,98167305,3855,3855,3855,3855,0
|
|
20250416,101600,98167305,3855,3855,3855,3855,1150
|
|
20250416,101500,93734055,3845,3845,3845,3845,0
|
|
20250416,101400,93734055,3845,3845,3845,3845,6
|
|
20250416,101300,93710985,3880,3880,3880,3880,1
|
|
20250416,101200,93707105,3850,3865,3865,3850,1024
|
|
20250416,101100,89763870,3850,3870,3870,3850,2035
|
|
20250416,101000,81920640,3880,3880,3880,3880,0
|
|
20250416,100900,81920640,3880,3875,3880,3875,1104
|
|
20250416,100800,77637605,3875,3875,3875,3875,12
|
|
20250416,100700,77591105,3875,3870,3875,3870,139
|
|
20250416,100600,77053170,3860,3860,3860,3860,38
|
|
20250416,100500,76906490,3865,3865,3865,3865,41
|
|
20250416,100400,76748025,3860,3845,3860,3845,152
|
|
20250416,100300,76162655,3850,3850,3850,3850,1000
|
|
20250416,100200,72312655,3845,3850,3850,3845,1005
|
|
20250416,100100,68448300,3850,3850,3850,3850,400
|
|
20250416,100000,66908300,3850,3850,3850,3850,2000
|
|
20250416,095900,59208300,3850,3850,3850,3850,1000
|
|
20250416,095800,55358300,3865,3850,3865,3850,1062
|
|
20250416,095700,51268670,3865,3855,3865,3850,1080
|
|
20250416,095600,47109045,3870,3870,3870,3850,2580
|
|
20250416,095500,37171530,3875,3875,3875,3875,268
|
|
20250416,095400,36133030,3870,3870,3870,3870,10
|
|
20250416,095300,36094330,3870,3870,3870,3870,23
|
|
20250416,095200,36005320,3860,3860,3860,3860,0
|
|
20250416,095100,36005320,3860,3860,3860,3860,0
|
|
20250416,095000,36005320,3860,3860,3860,3860,0
|
|
20250416,094900,36005320,3860,3860,3860,3860,94
|
|
20250416,094800,35642480,3865,3865,3865,3865,0
|
|
20250416,094700,35642480,3865,3865,3865,3865,0
|
|
20250416,094600,35642480,3865,3865,3865,3865,0
|
|
20250416,094500,35642480,3865,3855,3865,3855,1395
|
|
20250416,094400,30263660,3845,3845,3855,3845,390
|
|
20250416,094300,28762390,3850,3855,3855,3850,71
|
|
20250416,094200,28488890,3850,3850,3850,3850,41
|
|
20250416,094100,28331040,3850,3850,3850,3850,0
|
|
20250416,094000,28331040,3850,3850,3850,3850,0
|
|
20250416,093900,28331040,3850,3850,3850,3850,41
|
|
20250416,093800,28173190,3850,3850,3850,3850,372
|
|
20250416,093700,26740990,3860,3860,3860,3860,1
|
|
20250416,093600,26737130,3860,3855,3860,3855,43
|
|
20250416,093500,26571360,3855,3855,3855,3855,46
|
|
20250416,093400,26394030,3860,3860,3865,3860,43
|
|
20250416,093300,26228045,3865,3865,3865,3865,0
|
|
20250416,093200,26228045,3865,3865,3865,3865,0
|
|
20250416,093100,26228045,3865,3865,3865,3865,0
|
|
20250416,093000,26228045,3865,3860,3865,3850,502
|
|
20250416,092900,24293355,3865,3865,3865,3865,3
|
|
20250416,092800,24281760,3860,3860,3860,3860,0
|
|
20250416,092700,24281760,3860,3855,3860,3855,56
|
|
20250416,092600,24065675,3865,3855,3865,3855,39
|
|
20250416,092500,23915320,3860,3860,3860,3860,0
|
|
20250416,092400,23915320,3860,3860,3860,3860,41
|
|
20250416,092300,23757060,3855,3855,3855,3855,158
|
|
20250416,092200,23147970,3860,3860,3860,3860,41
|
|
20250416,092100,22989710,3860,3860,3860,3860,0
|
|
20250416,092000,22989710,3860,3860,3860,3860,42
|
|
20250416,091900,22827590,3850,3850,3850,3850,0
|
|
20250416,091800,22827590,3850,3850,3850,3850,500
|
|
20250416,091700,20902590,3855,3860,3870,3850,1051
|
|
20250416,091600,16855915,3850,3850,3850,3850,0
|
|
20250416,091500,16855915,3850,3850,3850,3850,560
|
|
20250416,091400,14699915,3850,3850,3850,3850,15
|
|
20250416,091300,14642165,3840,3835,3840,3835,204
|
|
20250416,091200,13859550,3835,3835,3835,3835,0
|
|
20250416,091100,13859550,3835,3835,3835,3835,0
|
|
20250416,091000,13859550,3835,3835,3835,3835,358
|
|
20250416,090900,12486620,3840,3840,3840,3840,34
|
|
20250416,090800,12356060,3840,3840,3840,3840,79
|
|
20250416,090700,12052700,3840,3840,3840,3840,179
|
|
20250416,090600,11365340,3840,3845,3845,3840,47
|
|
20250416,090500,11184655,3840,3845,3850,3840,337
|
|
20250416,090400,9888550,3850,3850,3850,3850,0
|
|
20250416,090300,9888550,3850,3860,3860,3850,1024
|
|
20250416,090200,5945065,3860,3865,3865,3860,471
|
|
20250416,090100,4126900,3870,3875,3875,3870,38
|
|
20250416,090000,3979800,3870,3890,3890,3870,1024
|