559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,181600,225489675,3730,3730,3730,3730,665
|
|
20250418,181500,225489675,3730,3730,3730,3730,0
|
|
20250418,181400,225489675,3730,3730,3730,3730,0
|
|
20250418,181300,225489675,3730,3730,3730,3730,0
|
|
20250418,181200,225489675,3730,3730,3730,3730,0
|
|
20250418,181100,225489675,3730,3730,3730,3730,0
|
|
20250418,181000,225489675,3730,3730,3730,3730,0
|
|
20250418,180900,225489675,3730,3730,3730,3730,0
|
|
20250418,180800,225489675,3730,3730,3730,3730,0
|
|
20250418,180700,225489675,3730,3730,3730,3730,0
|
|
20250418,180600,225489675,3730,3730,3730,3730,0
|
|
20250418,180500,225489675,3730,3730,3730,3730,0
|
|
20250418,180400,225489675,3730,3730,3730,3730,0
|
|
20250418,180300,225489675,3730,3730,3730,3730,0
|
|
20250418,180200,225489675,3730,3730,3730,3730,0
|
|
20250418,180100,225489675,3730,3730,3730,3730,0
|
|
20250418,180000,225489675,3730,3730,3730,3730,0
|
|
20250418,175900,225489675,3730,3730,3730,3730,0
|
|
20250418,175800,225489675,3730,3730,3730,3730,0
|
|
20250418,175700,225489675,3730,3730,3730,3730,0
|
|
20250418,175600,225489675,3730,3730,3730,3730,0
|
|
20250418,175500,225489675,3730,3730,3730,3730,0
|
|
20250418,175400,225489675,3730,3730,3730,3730,0
|
|
20250418,175300,225489675,3730,3730,3730,3730,0
|
|
20250418,175200,225489675,3730,3730,3730,3730,0
|
|
20250418,175100,225489675,3730,3730,3730,3730,0
|
|
20250418,175000,225489675,3730,3730,3730,3730,0
|
|
20250418,174900,225489675,3730,3730,3730,3730,0
|
|
20250418,174800,225489675,3730,3730,3730,3730,0
|
|
20250418,174700,225489675,3730,3730,3730,3730,0
|
|
20250418,174600,225489675,3730,3730,3730,3730,665
|
|
20250418,174500,225489675,3730,3730,3730,3730,0
|
|
20250418,174400,225489675,3730,3730,3730,3730,0
|
|
20250418,174300,225489675,3730,3730,3730,3730,0
|
|
20250418,174200,225489675,3730,3730,3730,3730,0
|
|
20250418,174100,225489675,3730,3730,3730,3730,0
|
|
20250418,174000,225489675,3730,3730,3730,3730,0
|
|
20250418,173900,225489675,3730,3730,3730,3730,0
|
|
20250418,173800,225489675,3730,3730,3730,3730,0
|
|
20250418,173700,225489675,3730,3730,3730,3730,0
|
|
20250418,173600,225489675,3730,3730,3730,3730,0
|
|
20250418,173500,225489675,3730,3730,3730,3730,0
|
|
20250418,173400,225489675,3730,3730,3730,3730,0
|
|
20250418,173300,225489675,3730,3730,3730,3730,0
|
|
20250418,173200,225489675,3730,3730,3730,3730,0
|
|
20250418,173100,225489675,3730,3730,3730,3730,0
|
|
20250418,173000,225489675,3730,3730,3730,3730,0
|
|
20250418,172900,225489675,3730,3730,3730,3730,0
|
|
20250418,172800,225489675,3730,3730,3730,3730,0
|
|
20250418,172700,225489675,3730,3730,3730,3730,0
|
|
20250418,172600,225489675,3730,3730,3730,3730,0
|
|
20250418,172500,225489675,3730,3730,3730,3730,0
|
|
20250418,172400,225489675,3730,3730,3730,3730,0
|
|
20250418,172300,225489675,3730,3730,3730,3730,0
|
|
20250418,172200,225489675,3730,3730,3730,3730,0
|
|
20250418,172100,225489675,3730,3730,3730,3730,0
|
|
20250418,172000,225489675,3730,3730,3730,3730,0
|
|
20250418,171900,225489675,3730,3730,3730,3730,0
|
|
20250418,171800,225489675,3730,3730,3730,3730,0
|
|
20250418,171700,225489675,3730,3730,3730,3730,0
|
|
20250418,171600,225489675,3730,3730,3730,3730,665
|
|
20250418,171500,225489675,3730,3730,3730,3730,0
|
|
20250418,171400,225489675,3730,3730,3730,3730,0
|
|
20250418,171300,225489675,3730,3730,3730,3730,0
|
|
20250418,171200,225489675,3730,3730,3730,3730,0
|
|
20250418,171100,225489675,3730,3730,3730,3730,0
|
|
20250418,171000,225489675,3730,3730,3730,3730,0
|
|
20250418,170900,225489675,3730,3730,3730,3730,0
|
|
20250418,170800,225489675,3730,3730,3730,3730,0
|
|
20250418,170700,225489675,3730,3730,3730,3730,0
|
|
20250418,170600,225489675,3730,3730,3730,3730,0
|
|
20250418,170500,225489675,3730,3730,3730,3730,0
|
|
20250418,170400,225489675,3730,3730,3730,3730,0
|
|
20250418,170300,225489675,3730,3730,3730,3730,0
|
|
20250418,170200,225489675,3730,3730,3730,3730,0
|
|
20250418,170100,225489675,3730,3730,3730,3730,0
|
|
20250418,170000,225489675,3730,3730,3730,3730,0
|
|
20250418,165900,225489675,3730,3730,3730,3730,0
|
|
20250418,165800,225489675,3730,3730,3730,3730,0
|
|
20250418,165700,225489675,3730,3730,3730,3730,0
|
|
20250418,165600,225489675,3730,3730,3730,3730,0
|
|
20250418,165500,225489675,3730,3730,3730,3730,0
|
|
20250418,165400,225489675,3730,3730,3730,3730,0
|
|
20250418,165300,225489675,3730,3730,3730,3730,0
|
|
20250418,165200,225489675,3730,3730,3730,3730,0
|
|
20250418,165100,225489675,3730,3730,3730,3730,0
|
|
20250418,165000,225489675,3730,3730,3730,3730,0
|
|
20250418,164900,225489675,3730,3730,3730,3730,0
|
|
20250418,164800,225489675,3730,3730,3730,3730,0
|
|
20250418,164700,225489675,3730,3730,3730,3730,0
|
|
20250418,164600,225489675,3730,3730,3730,3730,665
|
|
20250418,164500,225489675,3730,3730,3730,3730,0
|
|
20250418,164400,225489675,3730,3730,3730,3730,0
|
|
20250418,164300,225489675,3730,3730,3730,3730,0
|
|
20250418,164200,225489675,3730,3730,3730,3730,0
|
|
20250418,164100,225489675,3730,3730,3730,3730,0
|
|
20250418,164000,225489675,3730,3730,3730,3730,0
|
|
20250418,163900,225489675,3730,3730,3730,3730,0
|
|
20250418,163800,225489675,3730,3730,3730,3730,0
|
|
20250418,163700,225489675,3730,3730,3730,3730,0
|
|
20250418,163600,225489675,3730,3730,3730,3730,0
|
|
20250418,163500,225489675,3730,3730,3730,3730,0
|
|
20250418,163400,225489675,3730,3730,3730,3730,0
|
|
20250418,163300,225489675,3730,3730,3730,3730,0
|
|
20250418,163200,225489675,3730,3730,3730,3730,0
|
|
20250418,163100,225489675,3730,3730,3730,3730,0
|
|
20250418,163000,225489675,3730,3730,3730,3730,0
|
|
20250418,162900,225489675,3730,3730,3730,3730,0
|
|
20250418,162800,225489675,3730,3730,3730,3730,0
|
|
20250418,162700,225489675,3730,3730,3730,3730,0
|
|
20250418,162600,225489675,3730,3730,3730,3730,0
|
|
20250418,162500,225489675,3730,3730,3730,3730,0
|
|
20250418,162400,225489675,3730,3730,3730,3730,0
|
|
20250418,162300,225489675,3730,3730,3730,3730,0
|
|
20250418,162200,225489675,3730,3730,3730,3730,0
|
|
20250418,162100,225489675,3730,3730,3730,3730,0
|
|
20250418,162000,225489675,3730,3730,3730,3730,0
|
|
20250418,161900,225489675,3730,3730,3730,3730,0
|
|
20250418,161800,225489675,3730,3730,3730,3730,0
|
|
20250418,161700,225489675,3730,3730,3730,3730,0
|
|
20250418,161600,225489675,3730,3730,3730,3730,665
|
|
20250418,161500,225489675,3730,3730,3730,3730,0
|
|
20250418,161400,225489675,3730,3730,3730,3730,0
|
|
20250418,161300,225489675,3730,3730,3730,3730,0
|
|
20250418,161200,225489675,3730,3730,3730,3730,0
|
|
20250418,161100,225489675,3730,3730,3730,3730,0
|
|
20250418,161000,225489675,3730,3730,3730,3730,0
|
|
20250418,160900,225489675,3730,3730,3730,3730,0
|
|
20250418,160800,225489675,3730,3730,3730,3730,0
|
|
20250418,160700,225489675,3730,3730,3730,3730,0
|
|
20250418,160600,225489675,3730,3730,3730,3730,0
|
|
20250418,160500,225489675,3730,3730,3730,3730,0
|
|
20250418,160400,225489675,3730,3730,3730,3730,0
|
|
20250418,160300,225489675,3730,3730,3730,3730,0
|
|
20250418,160200,225489675,3730,3730,3730,3730,0
|
|
20250418,160100,225489675,3730,3730,3730,3730,0
|
|
20250418,160000,225489675,3730,3730,3730,3730,0
|
|
20250418,155900,225489675,3730,3730,3730,3730,0
|
|
20250418,155800,225489675,3730,3730,3730,3730,0
|
|
20250418,155700,225489675,3730,3730,3730,3730,0
|
|
20250418,155600,225489675,3730,3730,3730,3730,0
|
|
20250418,155500,225489675,3730,3730,3730,3730,0
|
|
20250418,155400,225489675,3730,3730,3730,3730,0
|
|
20250418,155300,225489675,3730,3730,3730,3730,0
|
|
20250418,155200,225489675,3730,3730,3730,3730,0
|
|
20250418,155100,225489675,3730,3730,3730,3730,0
|
|
20250418,155000,225489675,3730,3730,3730,3730,0
|
|
20250418,154900,225489675,3730,3730,3730,3730,0
|
|
20250418,154800,225489675,3730,3730,3730,3730,0
|
|
20250418,154700,225489675,3730,3730,3730,3730,0
|
|
20250418,154600,225489675,3730,3730,3730,3730,665
|
|
20250418,154500,225489675,3730,3730,3730,3730,0
|
|
20250418,154400,225489675,3730,3730,3730,3730,0
|
|
20250418,154300,225489675,3730,3730,3730,3730,0
|
|
20250418,154200,225489675,3730,3730,3730,3730,0
|
|
20250418,154100,225489675,3730,3730,3730,3730,0
|
|
20250418,154000,225489675,3730,3730,3730,3730,0
|
|
20250418,153900,225489675,3730,3730,3730,3730,0
|
|
20250418,153800,225489675,3730,3730,3730,3730,0
|
|
20250418,153700,225489675,3730,3730,3730,3730,0
|
|
20250418,153600,225489675,3730,3730,3730,3730,0
|
|
20250418,153500,225489675,3730,3730,3730,3730,0
|
|
20250418,153400,225489675,3730,3730,3730,3730,0
|
|
20250418,153300,225489675,3730,3730,3730,3730,0
|
|
20250418,153200,225489675,3730,3730,3730,3730,0
|
|
20250418,153100,225489675,3730,3730,3730,3730,0
|
|
20250418,153000,225489675,3730,3730,3730,3730,665
|
|
20250418,152900,223009225,3735,3735,3735,3735,0
|
|
20250418,152800,223009225,3735,3735,3735,3735,0
|
|
20250418,152700,223009225,3735,3735,3735,3735,0
|
|
20250418,152600,223009225,3735,3735,3735,3735,0
|
|
20250418,152500,223009225,3735,3735,3735,3735,0
|
|
20250418,152400,223009225,3735,3735,3735,3735,0
|
|
20250418,152300,223009225,3735,3735,3735,3735,0
|
|
20250418,152200,223009225,3735,3735,3735,3735,0
|
|
20250418,152100,223009225,3735,3735,3735,3735,0
|
|
20250418,152000,223009225,3735,3735,3735,3735,0
|
|
20250418,151900,223009225,3735,3750,3750,3730,628
|
|
20250418,151800,220661845,3750,3735,3750,3730,978
|
|
20250418,151700,217004060,3750,3750,3750,3750,4
|
|
20250418,151600,216989060,3735,3735,3735,3735,55
|
|
20250418,151500,216783635,3750,3750,3750,3750,0
|
|
20250418,151400,216783635,3750,3750,3750,3735,85
|
|
20250418,151300,216466115,3740,3745,3745,3740,633
|
|
20250418,151200,214098365,3755,3755,3755,3755,0
|
|
20250418,151100,214098365,3755,3755,3755,3755,0
|
|
20250418,151000,214098365,3755,3755,3755,3755,0
|
|
20250418,150900,214098365,3755,3755,3755,3755,0
|
|
20250418,150800,214098365,3755,3755,3755,3755,0
|
|
20250418,150700,214098365,3755,3755,3755,3755,0
|
|
20250418,150600,214098365,3755,3755,3755,3755,1
|
|
20250418,150500,214094610,3745,3745,3745,3745,8
|
|
20250418,150400,214064650,3745,3745,3745,3745,28
|
|
20250418,150300,213959790,3755,3755,3755,3755,0
|
|
20250418,150200,213959790,3755,3755,3755,3755,0
|
|
20250418,150100,213959790,3755,3755,3755,3750,318
|
|
20250418,150000,212765900,3760,3760,3760,3760,0
|
|
20250418,145900,212765900,3760,3745,3760,3745,59
|
|
20250418,145800,212544930,3745,3745,3745,3745,499
|
|
20250418,145700,210676175,3760,3760,3760,3760,0
|
|
20250418,145600,210676175,3760,3760,3760,3760,0
|
|
20250418,145500,210676175,3760,3760,3760,3760,0
|
|
20250418,145400,210676175,3760,3760,3760,3760,0
|
|
20250418,145300,210676175,3760,3760,3760,3760,0
|
|
20250418,145200,210676175,3760,3760,3760,3760,0
|
|
20250418,145100,210676175,3760,3760,3760,3760,0
|
|
20250418,145000,210676175,3760,3755,3760,3745,1121
|
|
20250418,144900,206472865,3755,3755,3755,3755,1
|
|
20250418,144800,206469110,3765,3765,3765,3765,0
|
|
20250418,144700,206469110,3765,3765,3765,3765,0
|
|
20250418,144600,206469110,3765,3765,3765,3765,1
|
|
20250418,144500,206465345,3760,3760,3760,3760,0
|
|
20250418,144400,206465345,3760,3760,3760,3760,0
|
|
20250418,144300,206465345,3760,3760,3760,3760,0
|
|
20250418,144200,206465345,3760,3760,3760,3760,1
|
|
20250418,144100,206461585,3765,3765,3765,3765,0
|
|
20250418,144000,206461585,3765,3765,3765,3765,0
|
|
20250418,143900,206461585,3765,3765,3765,3765,3
|
|
20250418,143800,206450290,3765,3765,3765,3765,11
|
|
20250418,143700,206408875,3755,3755,3755,3755,0
|
|
20250418,143600,206408875,3755,3755,3755,3755,0
|
|
20250418,143500,206408875,3755,3765,3765,3755,34
|
|
20250418,143400,206281170,3770,3770,3770,3770,0
|
|
20250418,143300,206281170,3770,3770,3770,3770,1
|
|
20250418,143200,206277400,3770,3770,3770,3770,0
|
|
20250418,143100,206277400,3770,3765,3770,3765,102
|
|
20250418,143000,205892930,3770,3760,3770,3760,338
|
|
20250418,142900,204620515,3770,3770,3770,3770,22
|
|
20250418,142800,204537575,3760,3760,3760,3760,110
|
|
20250418,142700,204123975,3760,3765,3765,3760,500
|
|
20250418,142600,202243360,3765,3765,3765,3765,83
|
|
20250418,142500,201930865,3765,3765,3765,3765,131
|
|
20250418,142400,201437650,3765,3760,3765,3760,248
|
|
20250418,142300,200505095,3760,3760,3760,3760,0
|
|
20250418,142200,200505095,3760,3760,3760,3760,5
|
|
20250418,142100,200486295,3760,3760,3760,3760,0
|
|
20250418,142000,200486295,3760,3760,3760,3760,0
|
|
20250418,141900,200486295,3760,3760,3760,3760,2
|
|
20250418,141800,200478775,3760,3760,3760,3760,1
|
|
20250418,141700,200475015,3745,3750,3755,3745,294
|
|
20250418,141600,199372470,3750,3750,3750,3750,78
|
|
20250418,141500,199079970,3750,3750,3750,3750,40
|
|
20250418,141400,198929970,3750,3750,3750,3750,5
|
|
20250418,141300,198911220,3750,3750,3750,3750,13
|
|
20250418,141200,198862470,3750,3750,3750,3750,44
|
|
20250418,141100,198697470,3750,3750,3750,3750,0
|
|
20250418,141000,198697470,3750,3745,3750,3745,1230
|
|
20250418,140900,194085905,3745,3745,3745,3745,85
|
|
20250418,140800,193767580,3745,3745,3745,3745,0
|
|
20250418,140700,193767580,3745,3745,3745,3740,61
|
|
20250418,140600,193539285,3745,3745,3745,3745,0
|
|
20250418,140500,193539285,3745,3745,3745,3745,0
|
|
20250418,140400,193539285,3745,3745,3745,3745,0
|
|
20250418,140300,193539285,3745,3745,3745,3745,1
|
|
20250418,140200,193535540,3725,3725,3725,3725,0
|
|
20250418,140100,193535540,3725,3725,3725,3725,0
|
|
20250418,140000,193535540,3725,3725,3725,3725,0
|
|
20250418,135900,193535540,3725,3735,3735,3725,50
|
|
20250418,135800,193349175,3750,3750,3750,3750,0
|
|
20250418,135700,193349175,3750,3750,3750,3750,1
|
|
20250418,135600,193345425,3745,3745,3745,3745,0
|
|
20250418,135500,193345425,3745,3745,3745,3745,0
|
|
20250418,135400,193345425,3745,3745,3745,3745,0
|
|
20250418,135300,193345425,3745,3740,3745,3740,258
|
|
20250418,135200,192379250,3740,3740,3740,3740,2
|
|
20250418,135100,192371770,3740,3740,3740,3740,0
|
|
20250418,135000,192371770,3740,3740,3740,3740,1048
|
|
20250418,134900,188452250,3735,3735,3735,3735,368
|
|
20250418,134800,187077770,3735,3735,3735,3735,0
|
|
20250418,134700,187077770,3735,3735,3735,3735,0
|
|
20250418,134600,187077770,3735,3735,3735,3735,1
|
|
20250418,134500,187074035,3720,3720,3720,3720,125
|
|
20250418,134400,186609035,3720,3720,3720,3720,0
|
|
20250418,134300,186609035,3720,3720,3720,3720,0
|
|
20250418,134200,186609035,3720,3720,3740,3720,465
|
|
20250418,134100,184878975,3740,3740,3740,3740,11
|
|
20250418,134000,184837835,3740,3740,3740,3740,0
|
|
20250418,133900,184837835,3740,3740,3740,3740,0
|
|
20250418,133800,184837835,3740,3720,3740,3720,1808
|
|
20250418,133700,178112055,3720,3735,3735,3720,1312
|
|
20250418,133600,173231245,3735,3735,3735,3735,0
|
|
20250418,133500,173231245,3735,3735,3735,3735,1
|
|
20250418,133400,173227510,3730,3730,3730,3730,6
|
|
20250418,133300,173205130,3735,3735,3735,3735,0
|
|
20250418,133200,173205130,3735,3735,3735,3735,0
|
|
20250418,133100,173205130,3735,3735,3735,3735,0
|
|
20250418,133000,173205130,3735,3725,3735,3725,745
|
|
20250418,132900,170429995,3725,3725,3725,3725,2000
|
|
20250418,132800,162979995,3725,3725,3725,3725,1256
|
|
20250418,132700,158301395,3730,3730,3730,3730,517
|
|
20250418,132600,156372985,3735,3735,3735,3735,0
|
|
20250418,132500,156372985,3735,3735,3735,3735,0
|
|
20250418,132400,156372985,3735,3735,3735,3735,1
|
|
20250418,132300,156369250,3725,3725,3725,3725,84
|
|
20250418,132200,156056350,3740,3740,3740,3740,0
|
|
20250418,132100,156056350,3740,3740,3740,3740,0
|
|
20250418,132000,156056350,3740,3740,3740,3740,1
|
|
20250418,131900,156052610,3730,3730,3730,3730,228
|
|
20250418,131800,155202170,3745,3745,3745,3745,0
|
|
20250418,131700,155202170,3745,3745,3745,3745,0
|
|
20250418,131600,155202170,3745,3745,3745,3745,1
|
|
20250418,131500,155198425,3735,3735,3735,3735,10
|
|
20250418,131400,155161075,3745,3745,3745,3745,0
|
|
20250418,131300,155161075,3745,3745,3745,3745,0
|
|
20250418,131200,155161075,3745,3745,3745,3745,0
|
|
20250418,131100,155161075,3745,3745,3745,3745,4
|
|
20250418,131000,155146095,3745,3745,3745,3745,0
|
|
20250418,130900,155146095,3745,3745,3745,3745,0
|
|
20250418,130800,155146095,3745,3745,3745,3745,30
|
|
20250418,130700,155033745,3745,3745,3745,3745,27
|
|
20250418,130600,154932630,3745,3745,3745,3745,1
|
|
20250418,130500,154928885,3735,3735,3735,3735,40
|
|
20250418,130400,154779485,3735,3735,3735,3735,0
|
|
20250418,130300,154779485,3735,3745,3745,3735,723
|
|
20250418,130200,152077820,3745,3745,3745,3745,21
|
|
20250418,130100,151999175,3745,3745,3745,3745,0
|
|
20250418,130000,151999175,3745,3745,3745,3745,12
|
|
20250418,125900,151954235,3742,3742,3742,3742,0
|
|
20250418,125800,151954235,3742,3742,3742,3742,5
|
|
20250418,125700,151935525,3750,3750,3750,3750,0
|
|
20250418,125600,151935525,3750,3750,3750,3750,0
|
|
20250418,125500,151935525,3750,3750,3750,3750,0
|
|
20250418,125400,151935525,3750,3750,3750,3750,0
|
|
20250418,125300,151935525,3750,3750,3750,3750,0
|
|
20250418,125200,151935525,3750,3750,3750,3750,0
|
|
20250418,125100,151935525,3750,3750,3750,3750,0
|
|
20250418,125000,151935525,3750,3750,3750,3750,0
|
|
20250418,124900,151935525,3750,3750,3750,3750,0
|
|
20250418,124800,151935525,3750,3750,3750,3750,0
|
|
20250418,124700,151935525,3750,3750,3750,3750,0
|
|
20250418,124600,151935525,3750,3750,3750,3750,0
|
|
20250418,124500,151935525,3750,3750,3750,3750,0
|
|
20250418,124400,151935525,3750,3750,3750,3750,0
|
|
20250418,124300,151935525,3750,3750,3750,3750,0
|
|
20250418,124200,151935525,3750,3750,3750,3750,2
|
|
20250418,124100,151928025,3760,3760,3760,3760,0
|
|
20250418,124000,151928025,3760,3760,3760,3760,0
|
|
20250418,123900,151928025,3760,3760,3760,3760,0
|
|
20250418,123800,151928025,3760,3745,3760,3745,37
|
|
20250418,123700,151789265,3745,3745,3745,3745,3
|
|
20250418,123600,151778030,3740,3740,3740,3740,0
|
|
20250418,123500,151778030,3740,3740,3740,3740,0
|
|
20250418,123400,151778030,3740,3740,3740,3740,458
|
|
20250418,123300,150065110,3740,3740,3740,3740,0
|
|
20250418,123200,150065110,3740,3740,3740,3740,0
|
|
20250418,123100,150065110,3740,3740,3740,3740,0
|
|
20250418,123000,150065110,3740,3740,3740,3740,1
|
|
20250418,122900,150061370,3730,3740,3740,3730,700
|
|
20250418,122800,147448020,3740,3740,3740,3740,152
|
|
20250418,122700,146879540,3740,3740,3740,3740,0
|
|
20250418,122600,146879540,3740,3740,3740,3740,0
|
|
20250418,122500,146879540,3740,3740,3740,3740,0
|
|
20250418,122400,146879540,3740,3740,3740,3740,0
|
|
20250418,122300,146879540,3740,3740,3740,3740,0
|
|
20250418,122200,146879540,3740,3740,3740,3740,0
|
|
20250418,122100,146879540,3740,3740,3740,3740,0
|
|
20250418,122000,146879540,3740,3740,3740,3740,0
|
|
20250418,121900,146879540,3740,3740,3740,3740,0
|
|
20250418,121800,146879540,3740,3740,3740,3740,0
|
|
20250418,121700,146879540,3740,3740,3740,3740,0
|
|
20250418,121600,146879540,3740,3740,3740,3740,0
|
|
20250418,121500,146879540,3740,3740,3740,3740,0
|
|
20250418,121400,146879540,3740,3740,3740,3740,0
|
|
20250418,121300,146879540,3740,3740,3740,3740,0
|
|
20250418,121200,146879540,3740,3740,3740,3740,0
|
|
20250418,121100,146879540,3740,3740,3740,3740,0
|
|
20250418,121000,146879540,3740,3740,3740,3740,0
|
|
20250418,120900,146879540,3740,3740,3740,3740,0
|
|
20250418,120800,146879540,3740,3740,3740,3740,0
|
|
20250418,120700,146879540,3740,3740,3740,3740,0
|
|
20250418,120600,146879540,3740,3740,3740,3740,0
|
|
20250418,120500,146879540,3740,3735,3740,3735,21
|
|
20250418,120400,146801100,3740,3740,3740,3740,0
|
|
20250418,120300,146801100,3740,3740,3740,3740,58
|
|
20250418,120200,146584180,3740,3740,3740,3740,60
|
|
20250418,120100,146359780,3740,3740,3740,3740,0
|
|
20250418,120000,146359780,3740,3740,3740,3740,0
|
|
20250418,115900,146359780,3740,3740,3740,3740,0
|
|
20250418,115800,146359780,3740,3740,3740,3740,0
|
|
20250418,115700,146359780,3740,3740,3740,3740,0
|
|
20250418,115600,146359780,3740,3740,3740,3740,5
|
|
20250418,115500,146341080,3740,3740,3740,3740,0
|
|
20250418,115400,146341080,3740,3740,3740,3740,0
|
|
20250418,115300,146341080,3740,3740,3740,3740,0
|
|
20250418,115200,146341080,3740,3740,3740,3740,1
|
|
20250418,115100,146337340,3740,3740,3740,3740,20
|
|
20250418,115000,146262540,3740,3740,3740,3740,0
|
|
20250418,114900,146262540,3740,3740,3740,3740,0
|
|
20250418,114800,146262540,3740,3740,3740,3740,0
|
|
20250418,114700,146262540,3740,3740,3740,3740,0
|
|
20250418,114600,146262540,3740,3740,3740,3740,0
|
|
20250418,114500,146262540,3740,3740,3740,3740,0
|
|
20250418,114400,146262540,3740,3740,3740,3740,0
|
|
20250418,114300,146262540,3740,3740,3740,3740,50
|
|
20250418,114200,146075540,3740,3740,3740,3740,93
|
|
20250418,114100,145727720,3740,3740,3740,3740,38
|
|
20250418,114000,145585600,3740,3740,3740,3740,188
|
|
20250418,113900,144882480,3740,3740,3740,3740,0
|
|
20250418,113800,144882480,3740,3740,3740,3740,55
|
|
20250418,113700,144676780,3740,3740,3740,3740,1
|
|
20250418,113600,144673040,3740,3740,3740,3740,0
|
|
20250418,113500,144673040,3740,3740,3740,3740,1000
|
|
20250418,113400,140933040,3740,3740,3740,3740,0
|
|
20250418,113300,140933040,3740,3740,3740,3740,0
|
|
20250418,113200,140933040,3740,3740,3740,3740,0
|
|
20250418,113100,140933040,3740,3740,3740,3740,1
|
|
20250418,113000,140929300,3730,3730,3730,3730,0
|
|
20250418,112900,140929300,3730,3730,3730,3730,0
|
|
20250418,112800,140929300,3730,3730,3730,3730,0
|
|
20250418,112700,140929300,3730,3730,3730,3730,0
|
|
20250418,112600,140929300,3730,3730,3730,3730,0
|
|
20250418,112500,140929300,3730,3730,3730,3730,0
|
|
20250418,112400,140929300,3730,3730,3730,3730,0
|
|
20250418,112300,140929300,3730,3730,3730,3730,0
|
|
20250418,112200,140929300,3730,3730,3730,3730,0
|
|
20250418,112100,140929300,3730,3730,3730,3730,899
|
|
20250418,112000,137576030,3740,3740,3740,3740,3
|
|
20250418,111900,137564810,3720,3720,3720,3720,0
|
|
20250418,111800,137564810,3720,3720,3720,3720,7076
|
|
20250418,111700,111242090,3725,3725,3725,3725,2057
|
|
20250418,111600,103579765,3730,3735,3735,3730,4796
|
|
20250418,111500,85690650,3735,3735,3735,3735,10
|
|
20250418,111400,85653300,3730,3730,3735,3730,1140
|
|
20250418,111300,81400470,3735,3735,3735,3735,3794
|
|
20250418,111200,67229880,3735,3735,3735,3735,1761
|
|
20250418,111100,60652545,3735,3745,3745,3735,2312
|
|
20250418,111000,52009345,3750,3750,3750,3750,0
|
|
20250418,110900,52009345,3750,3750,3750,3750,101
|
|
20250418,110800,51630595,3745,3745,3745,3745,0
|
|
20250418,110700,51630595,3745,3745,3745,3745,0
|
|
20250418,110600,51630595,3745,3745,3745,3745,0
|
|
20250418,110500,51630595,3745,3745,3745,3745,0
|
|
20250418,110400,51630595,3745,3745,3745,3745,0
|
|
20250418,110300,51630595,3745,3745,3745,3745,0
|
|
20250418,110200,51630595,3745,3745,3745,3745,0
|
|
20250418,110100,51630595,3745,3745,3745,3745,0
|
|
20250418,110000,51630595,3745,3745,3745,3745,0
|
|
20250418,105900,51630595,3745,3740,3745,3740,434
|
|
20250418,105800,50005950,3745,3745,3745,3745,89
|
|
20250418,105700,49672645,3745,3745,3745,3745,11
|
|
20250418,105600,49631450,3750,3750,3750,3750,0
|
|
20250418,105500,49631450,3750,3750,3750,3750,0
|
|
20250418,105400,49631450,3750,3750,3750,3750,0
|
|
20250418,105300,49631450,3750,3750,3750,3750,0
|
|
20250418,105200,49631450,3750,3760,3760,3750,114
|
|
20250418,105100,49203460,3750,3750,3750,3750,435
|
|
20250418,105000,47572210,3750,3750,3750,3750,0
|
|
20250418,104900,47572210,3750,3750,3750,3750,29
|
|
20250418,104800,47463460,3750,3750,3750,3750,500
|
|
20250418,104700,45588460,3740,3745,3745,3740,11
|
|
20250418,104600,45547285,3745,3745,3745,3745,0
|
|
20250418,104500,45547285,3745,3745,3745,3745,13
|
|
20250418,104400,45498600,3750,3750,3750,3750,0
|
|
20250418,104300,45498600,3750,3750,3750,3750,1
|
|
20250418,104200,45494850,3750,3750,3750,3750,0
|
|
20250418,104100,45494850,3750,3750,3750,3750,1
|
|
20250418,104000,45491100,3750,3750,3750,3750,104
|
|
20250418,103900,45101100,3750,3750,3750,3750,0
|
|
20250418,103800,45101100,3750,3750,3750,3750,2
|
|
20250418,103700,45093600,3750,3750,3750,3750,0
|
|
20250418,103600,45093600,3750,3750,3750,3750,0
|
|
20250418,103500,45093600,3750,3750,3750,3750,29
|
|
20250418,103400,44984850,3750,3750,3750,3750,1
|
|
20250418,103300,44981100,3745,3760,3760,3745,537
|
|
20250418,103200,42969965,3750,3750,3750,3750,7
|
|
20250418,103100,42943715,3755,3755,3755,3755,6
|
|
20250418,103000,42921185,3760,3760,3760,3760,0
|
|
20250418,102900,42921185,3760,3760,3760,3760,0
|
|
20250418,102800,42921185,3760,3760,3760,3760,0
|
|
20250418,102700,42921185,3760,3760,3760,3760,0
|
|
20250418,102600,42921185,3760,3760,3760,3760,0
|
|
20250418,102500,42921185,3760,3760,3760,3760,0
|
|
20250418,102400,42921185,3760,3760,3760,3760,0
|
|
20250418,102300,42921185,3760,3760,3760,3760,0
|
|
20250418,102200,42921185,3760,3760,3760,3760,0
|
|
20250418,102100,42921185,3760,3760,3760,3760,1
|
|
20250418,102000,42917425,3745,3750,3750,3745,1000
|
|
20250418,101900,39172175,3755,3755,3755,3755,2
|
|
20250418,101800,39164665,3755,3755,3755,3755,0
|
|
20250418,101700,39164665,3755,3755,3755,3755,0
|
|
20250418,101600,39164665,3755,3755,3755,3755,0
|
|
20250418,101500,39164665,3755,3745,3755,3745,2499
|
|
20250418,101400,29793330,3750,3750,3750,3750,2
|
|
20250418,101300,29785830,3750,3750,3750,3750,0
|
|
20250418,101200,29785830,3750,3750,3750,3750,5
|
|
20250418,101100,29767080,3750,3750,3750,3750,4
|
|
20250418,101000,29752080,3750,3750,3750,3750,0
|
|
20250418,100900,29752080,3750,3750,3750,3750,0
|
|
20250418,100800,29752080,3750,3750,3750,3750,13
|
|
20250418,100700,29703330,3750,3750,3750,3750,0
|
|
20250418,100600,29703330,3750,3750,3750,3750,0
|
|
20250418,100500,29703330,3750,3750,3750,3750,0
|
|
20250418,100400,29703330,3750,3750,3750,3750,0
|
|
20250418,100300,29703330,3750,3750,3750,3750,0
|
|
20250418,100200,29703330,3750,3750,3750,3750,24
|
|
20250418,100100,29613330,3750,3750,3750,3750,1
|
|
20250418,100000,29609580,3750,3750,3750,3750,1
|
|
20250418,095900,29605830,3745,3745,3745,3745,14
|
|
20250418,095800,29553400,3750,3750,3750,3750,1
|
|
20250418,095700,29549650,3745,3745,3745,3745,0
|
|
20250418,095600,29549650,3745,3745,3745,3745,80
|
|
20250418,095500,29250050,3745,3745,3745,3745,30
|
|
20250418,095400,29137700,3750,3750,3750,3750,19
|
|
20250418,095300,29066450,3750,3750,3750,3750,0
|
|
20250418,095200,29066450,3750,3750,3750,3750,17
|
|
20250418,095100,29002700,3755,3755,3755,3755,0
|
|
20250418,095000,29002700,3755,3755,3755,3755,0
|
|
20250418,094900,29002700,3755,3755,3755,3755,1
|
|
20250418,094800,28998945,3750,3750,3750,3750,105
|
|
20250418,094700,28605195,3750,3750,3750,3750,679
|
|
20250418,094600,26058945,3750,3750,3750,3750,100
|
|
20250418,094500,25683945,3750,3750,3750,3750,1
|
|
20250418,094400,25680195,3745,3745,3745,3745,0
|
|
20250418,094300,25680195,3745,3745,3745,3745,0
|
|
20250418,094200,25680195,3745,3745,3745,3745,2
|
|
20250418,094100,25672705,3750,3750,3750,3750,0
|
|
20250418,094000,25672705,3750,3750,3750,3750,30
|
|
20250418,093900,25560205,3750,3750,3750,3750,0
|
|
20250418,093800,25560205,3750,3750,3750,3750,7
|
|
20250418,093700,25533955,3745,3745,3745,3745,399
|
|
20250418,093600,24039700,3745,3745,3745,3745,34
|
|
20250418,093500,23912370,3750,3750,3750,3750,1
|
|
20250418,093400,23908620,3750,3750,3750,3750,0
|
|
20250418,093300,23908620,3750,3750,3750,3750,1
|
|
20250418,093200,23904870,3745,3745,3745,3745,37
|
|
20250418,093100,23766305,3750,3750,3750,3750,3
|
|
20250418,093000,23755055,3750,3750,3750,3750,8
|
|
20250418,092900,23725055,3750,3750,3750,3750,10
|
|
20250418,092800,23687555,3750,3755,3755,3750,876
|
|
20250418,092700,20402415,3755,3760,3760,3755,840
|
|
20250418,092600,17248210,3770,3770,3770,3770,0
|
|
20250418,092500,17248210,3770,3770,3770,3770,0
|
|
20250418,092400,17248210,3770,3770,3770,3770,1
|
|
20250418,092300,17244440,3760,3760,3760,3760,0
|
|
20250418,092200,17244440,3760,3760,3760,3760,300
|
|
20250418,092100,16116440,3755,3755,3755,3755,0
|
|
20250418,092000,16116440,3755,3755,3755,3755,33
|
|
20250418,091900,15992525,3750,3750,3750,3750,0
|
|
20250418,091800,15992525,3750,3750,3750,3750,0
|
|
20250418,091700,15992525,3750,3750,3750,3750,0
|
|
20250418,091600,15992525,3750,3755,3755,3750,165
|
|
20250418,091500,15373025,3755,3755,3755,3755,30
|
|
20250418,091400,15260375,3755,3755,3755,3755,6
|
|
20250418,091300,15237845,3750,3750,3750,3750,1429
|
|
20250418,091200,9879095,3750,3750,3750,3750,0
|
|
20250418,091100,9879095,3750,3750,3750,3750,403
|
|
20250418,091000,8367845,3755,3755,3755,3755,0
|
|
20250418,090900,8367845,3755,3755,3755,3755,566
|
|
20250418,090800,6242515,3760,3760,3760,3760,13
|
|
20250418,090700,6193635,3760,3760,3760,3760,400
|
|
20250418,090600,4689635,3760,3770,3770,3760,614
|
|
20250418,090500,2379175,3780,3780,3780,3780,2
|
|
20250418,090400,2371615,3785,3785,3785,3785,2
|
|
20250418,090300,2364045,3785,3770,3785,3770,126
|
|
20250418,090200,1888635,3770,3770,3770,3770,227
|
|
20250418,090100,1032845,3765,3765,3765,3765,27
|
|
20250418,090000,931190,3770,3770,3770,3770,247
|