594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,185100,178005453,3180,3180,3180,3180,2614
|
|
20250403,185000,178005453,3180,3180,3180,3180,0
|
|
20250403,184900,178005453,3180,3180,3180,3180,0
|
|
20250403,184800,178005453,3180,3180,3180,3180,0
|
|
20250403,184700,178005453,3180,3180,3180,3180,0
|
|
20250403,184600,178005453,3180,3180,3180,3180,0
|
|
20250403,184500,178005453,3180,3180,3180,3180,0
|
|
20250403,184400,178005453,3180,3180,3180,3180,0
|
|
20250403,184300,178005453,3180,3180,3180,3180,0
|
|
20250403,184200,178005453,3180,3180,3180,3180,0
|
|
20250403,184100,178005453,3180,3180,3180,3180,0
|
|
20250403,184000,178005453,3180,3180,3180,3180,0
|
|
20250403,183900,178005453,3180,3180,3180,3180,0
|
|
20250403,183800,178005453,3180,3180,3180,3180,0
|
|
20250403,183700,178005453,3180,3180,3180,3180,0
|
|
20250403,183600,178005453,3180,3180,3180,3180,0
|
|
20250403,183500,178005453,3180,3180,3180,3180,0
|
|
20250403,183400,178005453,3180,3180,3180,3180,0
|
|
20250403,183300,178005453,3180,3180,3180,3180,0
|
|
20250403,183200,178005453,3180,3180,3180,3180,0
|
|
20250403,183100,178005453,3180,3180,3180,3180,0
|
|
20250403,183000,178005453,3180,3180,3180,3180,0
|
|
20250403,182900,178005453,3180,3180,3180,3180,0
|
|
20250403,182800,178005453,3180,3180,3180,3180,0
|
|
20250403,182700,178005453,3180,3180,3180,3180,0
|
|
20250403,182600,178005453,3180,3180,3180,3180,0
|
|
20250403,182500,178005453,3180,3180,3180,3180,0
|
|
20250403,182400,178005453,3180,3180,3180,3180,0
|
|
20250403,182300,178005453,3180,3180,3180,3180,0
|
|
20250403,182200,178005453,3180,3180,3180,3180,0
|
|
20250403,182100,178005453,3180,3180,3180,3180,2614
|
|
20250403,182000,178005453,3180,3180,3180,3180,0
|
|
20250403,181900,178005453,3180,3180,3180,3180,0
|
|
20250403,181800,178005453,3180,3180,3180,3180,0
|
|
20250403,181700,178005453,3180,3180,3180,3180,0
|
|
20250403,181600,178005453,3180,3180,3180,3180,0
|
|
20250403,181500,178005453,3180,3180,3180,3180,0
|
|
20250403,181400,178005453,3180,3180,3180,3180,0
|
|
20250403,181300,178005453,3180,3180,3180,3180,0
|
|
20250403,181200,178005453,3180,3180,3180,3180,0
|
|
20250403,181100,178005453,3180,3180,3180,3180,0
|
|
20250403,181000,178005453,3180,3180,3180,3180,0
|
|
20250403,180900,178005453,3180,3180,3180,3180,0
|
|
20250403,180800,178005453,3180,3180,3180,3180,0
|
|
20250403,180700,178005453,3180,3180,3180,3180,0
|
|
20250403,180600,178005453,3180,3180,3180,3180,0
|
|
20250403,180500,178005453,3180,3180,3180,3180,0
|
|
20250403,180400,178005453,3180,3180,3180,3180,0
|
|
20250403,180300,178005453,3180,3180,3180,3180,0
|
|
20250403,180200,178005453,3180,3180,3180,3180,0
|
|
20250403,180100,178005453,3180,3180,3180,3180,0
|
|
20250403,180000,178005453,3180,3180,3180,3180,0
|
|
20250403,175900,178005453,3180,3180,3180,3180,0
|
|
20250403,175800,178005453,3180,3180,3180,3180,0
|
|
20250403,175700,178005453,3180,3180,3180,3180,0
|
|
20250403,175600,178005453,3180,3180,3180,3180,0
|
|
20250403,175500,178005453,3180,3180,3180,3180,0
|
|
20250403,175400,178005453,3180,3180,3180,3180,0
|
|
20250403,175300,178005453,3180,3180,3180,3180,0
|
|
20250403,175200,178005453,3180,3180,3180,3180,0
|
|
20250403,175100,178005453,3180,3180,3180,3180,2614
|
|
20250403,175000,178005453,3180,3180,3180,3180,0
|
|
20250403,174900,178005453,3180,3180,3180,3180,0
|
|
20250403,174800,178005453,3180,3180,3180,3180,0
|
|
20250403,174700,178005453,3180,3180,3180,3180,0
|
|
20250403,174600,178005453,3180,3180,3180,3180,0
|
|
20250403,174500,178005453,3180,3180,3180,3180,0
|
|
20250403,174400,178005453,3180,3180,3180,3180,0
|
|
20250403,174300,178005453,3180,3180,3180,3180,0
|
|
20250403,174200,178005453,3180,3180,3180,3180,0
|
|
20250403,174100,178005453,3180,3180,3180,3180,0
|
|
20250403,174000,178005453,3180,3180,3180,3180,0
|
|
20250403,173900,178005453,3180,3180,3180,3180,0
|
|
20250403,173800,178005453,3180,3180,3180,3180,0
|
|
20250403,173700,178005453,3180,3180,3180,3180,0
|
|
20250403,173600,178005453,3180,3180,3180,3180,0
|
|
20250403,173500,178005453,3180,3180,3180,3180,0
|
|
20250403,173400,178005453,3180,3180,3180,3180,0
|
|
20250403,173300,178005453,3180,3180,3180,3180,0
|
|
20250403,173200,178005453,3180,3180,3180,3180,0
|
|
20250403,173100,178005453,3180,3180,3180,3180,0
|
|
20250403,173000,178005453,3180,3180,3180,3180,0
|
|
20250403,172900,178005453,3180,3180,3180,3180,0
|
|
20250403,172800,178005453,3180,3180,3180,3180,0
|
|
20250403,172700,178005453,3180,3180,3180,3180,0
|
|
20250403,172600,178005453,3180,3180,3180,3180,0
|
|
20250403,172500,178005453,3180,3180,3180,3180,0
|
|
20250403,172400,178005453,3180,3180,3180,3180,0
|
|
20250403,172300,178005453,3180,3180,3180,3180,0
|
|
20250403,172200,178005453,3180,3180,3180,3180,0
|
|
20250403,172100,178005453,3180,3180,3180,3180,2614
|
|
20250403,172000,178005453,3180,3180,3180,3180,0
|
|
20250403,171900,178005453,3180,3180,3180,3180,0
|
|
20250403,171800,178005453,3180,3180,3180,3180,0
|
|
20250403,171700,178005453,3180,3180,3180,3180,0
|
|
20250403,171600,178005453,3180,3180,3180,3180,0
|
|
20250403,171500,178005453,3180,3180,3180,3180,0
|
|
20250403,171400,178005453,3180,3180,3180,3180,0
|
|
20250403,171300,178005453,3180,3180,3180,3180,0
|
|
20250403,171200,178005453,3180,3180,3180,3180,0
|
|
20250403,171100,178005453,3180,3180,3180,3180,0
|
|
20250403,171000,178005453,3180,3180,3180,3180,0
|
|
20250403,170900,178005453,3180,3180,3180,3180,0
|
|
20250403,170800,178005453,3180,3180,3180,3180,0
|
|
20250403,170700,178005453,3180,3180,3180,3180,0
|
|
20250403,170600,178005453,3180,3180,3180,3180,0
|
|
20250403,170500,178005453,3180,3180,3180,3180,0
|
|
20250403,170400,178005453,3180,3180,3180,3180,0
|
|
20250403,170300,178005453,3180,3180,3180,3180,0
|
|
20250403,170200,178005453,3180,3180,3180,3180,0
|
|
20250403,170100,178005453,3180,3180,3180,3180,0
|
|
20250403,170000,178005453,3180,3180,3180,3180,0
|
|
20250403,165900,178005453,3180,3180,3180,3180,0
|
|
20250403,165800,178005453,3180,3180,3180,3180,0
|
|
20250403,165700,178005453,3180,3180,3180,3180,0
|
|
20250403,165600,178005453,3180,3180,3180,3180,0
|
|
20250403,165500,178005453,3180,3180,3180,3180,0
|
|
20250403,165400,178005453,3180,3180,3180,3180,0
|
|
20250403,165300,178005453,3180,3180,3180,3180,0
|
|
20250403,165200,178005453,3180,3180,3180,3180,0
|
|
20250403,165100,178005453,3180,3180,3180,3180,2614
|
|
20250403,165000,178005453,3180,3180,3180,3180,0
|
|
20250403,164900,178005453,3180,3180,3180,3180,0
|
|
20250403,164800,178005453,3180,3180,3180,3180,0
|
|
20250403,164700,178005453,3180,3180,3180,3180,0
|
|
20250403,164600,178005453,3180,3180,3180,3180,0
|
|
20250403,164500,178005453,3180,3180,3180,3180,0
|
|
20250403,164400,178005453,3180,3180,3180,3180,0
|
|
20250403,164300,178005453,3180,3180,3180,3180,0
|
|
20250403,164200,178005453,3180,3180,3180,3180,0
|
|
20250403,164100,178005453,3180,3180,3180,3180,0
|
|
20250403,164000,178005453,3180,3180,3180,3180,0
|
|
20250403,163900,178005453,3180,3180,3180,3180,0
|
|
20250403,163800,178005453,3180,3180,3180,3180,0
|
|
20250403,163700,178005453,3180,3180,3180,3180,0
|
|
20250403,163600,178005453,3180,3180,3180,3180,0
|
|
20250403,163500,178005453,3180,3180,3180,3180,0
|
|
20250403,163400,178005453,3180,3180,3180,3180,0
|
|
20250403,163300,178005453,3180,3180,3180,3180,0
|
|
20250403,163200,178005453,3180,3180,3180,3180,0
|
|
20250403,163100,178005453,3180,3180,3180,3180,0
|
|
20250403,163000,178005453,3180,3180,3180,3180,0
|
|
20250403,162900,178005453,3180,3180,3180,3180,0
|
|
20250403,162800,178005453,3180,3180,3180,3180,0
|
|
20250403,162700,178005453,3180,3180,3180,3180,0
|
|
20250403,162600,178005453,3180,3180,3180,3180,0
|
|
20250403,162500,178005453,3180,3180,3180,3180,0
|
|
20250403,162400,178005453,3180,3180,3180,3180,0
|
|
20250403,162300,178005453,3180,3180,3180,3180,0
|
|
20250403,162200,178005453,3180,3180,3180,3180,0
|
|
20250403,162100,178005453,3180,3180,3180,3180,2614
|
|
20250403,162000,178005453,3180,3180,3180,3180,0
|
|
20250403,161900,178005453,3180,3180,3180,3180,0
|
|
20250403,161800,178005453,3180,3180,3180,3180,0
|
|
20250403,161700,178005453,3180,3180,3180,3180,0
|
|
20250403,161600,178005453,3180,3180,3180,3180,0
|
|
20250403,161500,178005453,3180,3180,3180,3180,0
|
|
20250403,161400,178005453,3180,3180,3180,3180,0
|
|
20250403,161300,178005453,3180,3180,3180,3180,0
|
|
20250403,161200,178005453,3180,3180,3180,3180,0
|
|
20250403,161100,178005453,3180,3180,3180,3180,0
|
|
20250403,161000,178005453,3180,3180,3180,3180,0
|
|
20250403,160900,178005453,3180,3180,3180,3180,0
|
|
20250403,160800,178005453,3180,3180,3180,3180,0
|
|
20250403,160700,178005453,3180,3180,3180,3180,0
|
|
20250403,160600,178005453,3180,3180,3180,3180,0
|
|
20250403,160500,178005453,3180,3180,3180,3180,0
|
|
20250403,160400,178005453,3180,3180,3180,3180,0
|
|
20250403,160300,178005453,3180,3180,3180,3180,0
|
|
20250403,160200,178005453,3180,3180,3180,3180,0
|
|
20250403,160100,178005453,3180,3180,3180,3180,0
|
|
20250403,160000,178005453,3180,3180,3180,3180,0
|
|
20250403,155900,178005453,3180,3180,3180,3180,0
|
|
20250403,155800,178005453,3180,3180,3180,3180,0
|
|
20250403,155700,178005453,3180,3180,3180,3180,0
|
|
20250403,155600,178005453,3180,3180,3180,3180,0
|
|
20250403,155500,178005453,3180,3180,3180,3180,0
|
|
20250403,155400,178005453,3180,3180,3180,3180,0
|
|
20250403,155300,178005453,3180,3180,3180,3180,0
|
|
20250403,155200,178005453,3180,3180,3180,3180,0
|
|
20250403,155100,178005453,3180,3180,3180,3180,2614
|
|
20250403,155000,178005453,3180,3180,3180,3180,0
|
|
20250403,154900,178005453,3180,3180,3180,3180,0
|
|
20250403,154800,178005453,3180,3180,3180,3180,0
|
|
20250403,154700,178005453,3180,3180,3180,3180,0
|
|
20250403,154600,178005453,3180,3180,3180,3180,0
|
|
20250403,154500,178005453,3180,3180,3180,3180,0
|
|
20250403,154400,178005453,3180,3180,3180,3180,0
|
|
20250403,154300,178005453,3180,3180,3180,3180,0
|
|
20250403,154200,178005453,3180,3180,3180,3180,0
|
|
20250403,154100,178005453,3180,3180,3180,3180,0
|
|
20250403,154000,178005453,3180,3180,3180,3180,0
|
|
20250403,153900,178005453,3180,3180,3180,3180,0
|
|
20250403,153800,178005453,3180,3180,3180,3180,0
|
|
20250403,153700,178005453,3180,3180,3180,3180,0
|
|
20250403,153600,178005453,3180,3180,3180,3180,0
|
|
20250403,153500,178005453,3180,3180,3180,3180,0
|
|
20250403,153400,178005453,3180,3180,3180,3180,0
|
|
20250403,153300,178005453,3180,3180,3180,3180,0
|
|
20250403,153200,178005453,3180,3180,3180,3180,0
|
|
20250403,153100,178005453,3180,3180,3180,3180,0
|
|
20250403,153000,178005453,3180,3180,3180,3180,2614
|
|
20250403,152900,169692933,3180,3180,3180,3180,0
|
|
20250403,152800,169692933,3180,3180,3180,3180,0
|
|
20250403,152700,169692933,3180,3180,3180,3180,0
|
|
20250403,152600,169692933,3180,3180,3180,3180,0
|
|
20250403,152500,169692933,3180,3180,3180,3180,0
|
|
20250403,152400,169692933,3180,3180,3180,3180,0
|
|
20250403,152300,169692933,3180,3180,3180,3180,0
|
|
20250403,152200,169692933,3180,3180,3180,3180,0
|
|
20250403,152100,169692933,3180,3180,3180,3180,0
|
|
20250403,152000,169692933,3180,3180,3180,3180,0
|
|
20250403,151900,169692933,3180,3180,3180,3180,103
|
|
20250403,151800,169365393,3180,3180,3180,3175,1187
|
|
20250403,151700,165591443,3180,3177,3180,3177,8
|
|
20250403,151600,165566012,3180,3180,3180,3180,1
|
|
20250403,151500,165562832,3175,3180,3180,3175,949
|
|
20250403,151400,162546732,3180,3180,3180,3180,600
|
|
20250403,151300,160638732,3185,3185,3185,3185,1
|
|
20250403,151200,160635547,3180,3180,3180,3180,173
|
|
20250403,151100,160085407,3185,3185,3185,3185,3
|
|
20250403,151000,160075852,3185,3185,3185,3185,0
|
|
20250403,150900,160075852,3185,3185,3185,3185,1
|
|
20250403,150800,160072667,3185,3185,3185,3185,0
|
|
20250403,150700,160072667,3185,3185,3185,3185,2
|
|
20250403,150600,160066297,3185,3185,3185,3185,0
|
|
20250403,150500,160066297,3185,3185,3185,3185,4
|
|
20250403,150400,160053557,3185,3185,3185,3185,0
|
|
20250403,150300,160053557,3185,3185,3185,3185,0
|
|
20250403,150200,160053557,3185,3185,3185,3185,0
|
|
20250403,150100,160053557,3185,3185,3185,3180,180
|
|
20250403,150000,159481122,3185,3185,3185,3185,8
|
|
20250403,145900,159455642,3185,3185,3185,3185,7153
|
|
20250403,145800,136673337,3190,3190,3190,3190,1
|
|
20250403,145700,136670147,3190,3190,3190,3190,0
|
|
20250403,145600,136670147,3190,3190,3190,3190,39
|
|
20250403,145500,136545737,3190,3190,3190,3190,0
|
|
20250403,145400,136545737,3190,3190,3190,3190,0
|
|
20250403,145300,136545737,3190,3190,3190,3190,0
|
|
20250403,145200,136545737,3190,3190,3190,3190,184
|
|
20250403,145100,135958777,3190,3190,3190,3190,0
|
|
20250403,145000,135958777,3190,3190,3190,3190,1
|
|
20250403,144900,135955587,3185,3185,3185,3185,0
|
|
20250403,144800,135955587,3185,3185,3185,3185,0
|
|
20250403,144700,135955587,3185,3185,3185,3185,0
|
|
20250403,144600,135955587,3185,3185,3185,3185,579
|
|
20250403,144500,134111472,3190,3190,3190,3190,0
|
|
20250403,144400,134111472,3190,3190,3190,3190,0
|
|
20250403,144300,134111472,3190,3187,3190,3187,10
|
|
20250403,144200,134079581,3190,3190,3190,3190,1
|
|
20250403,144100,134076391,3190,3190,3190,3190,5
|
|
20250403,144000,134060441,3190,3190,3190,3190,1
|
|
20250403,143900,134057251,3190,3185,3190,3185,1767
|
|
20250403,143800,128429221,3190,3190,3190,3190,0
|
|
20250403,143700,128429221,3190,3190,3190,3190,0
|
|
20250403,143600,128429221,3190,3190,3190,3190,0
|
|
20250403,143500,128429221,3190,3190,3190,3190,41
|
|
20250403,143400,128298431,3190,3190,3190,3190,0
|
|
20250403,143300,128298431,3190,3190,3190,3190,5
|
|
20250403,143200,128282481,3190,3190,3190,3190,0
|
|
20250403,143100,128282481,3190,3190,3190,3190,0
|
|
20250403,143000,128282481,3190,3190,3190,3190,0
|
|
20250403,142900,128282481,3190,3190,3190,3190,4
|
|
20250403,142800,128269721,3185,3185,3185,3185,0
|
|
20250403,142700,128269721,3185,3185,3185,3185,0
|
|
20250403,142600,128269721,3185,3185,3185,3185,0
|
|
20250403,142500,128269721,3185,3190,3190,3185,204
|
|
20250403,142400,127619961,3190,3190,3190,3190,111
|
|
20250403,142300,127265871,3190,3190,3190,3190,2
|
|
20250403,142200,127259491,3190,3190,3190,3190,1
|
|
20250403,142100,127256301,3185,3185,3185,3185,0
|
|
20250403,142000,127256301,3185,3185,3185,3185,7
|
|
20250403,141900,127234006,3185,3185,3185,3185,0
|
|
20250403,141800,127234006,3185,3185,3185,3185,0
|
|
20250403,141700,127234006,3185,3185,3185,3185,0
|
|
20250403,141600,127234006,3185,3185,3185,3185,0
|
|
20250403,141500,127234006,3185,3185,3185,3185,0
|
|
20250403,141400,127234006,3185,3185,3185,3185,0
|
|
20250403,141300,127234006,3185,3185,3185,3185,0
|
|
20250403,141200,127234006,3185,3185,3185,3185,0
|
|
20250403,141100,127234006,3185,3185,3185,3185,20
|
|
20250403,141000,127170306,3185,3185,3185,3185,0
|
|
20250403,140900,127170306,3185,3185,3185,3185,150
|
|
20250403,140800,126692556,3185,3185,3185,3185,0
|
|
20250403,140700,126692556,3185,3185,3185,3185,0
|
|
20250403,140600,126692556,3185,3185,3185,3185,200
|
|
20250403,140500,126055556,3185,3185,3185,3185,0
|
|
20250403,140400,126055556,3185,3185,3185,3185,0
|
|
20250403,140300,126055556,3185,3185,3185,3185,0
|
|
20250403,140200,126055556,3185,3185,3185,3185,0
|
|
20250403,140100,126055556,3185,3185,3185,3185,122
|
|
20250403,140000,125666986,3185,3185,3185,3185,0
|
|
20250403,135900,125666986,3185,3185,3185,3185,0
|
|
20250403,135800,125666986,3185,3185,3185,3185,218
|
|
20250403,135700,124972656,3190,3190,3190,3190,0
|
|
20250403,135600,124972656,3190,3185,3190,3185,466
|
|
20250403,135500,123487876,3185,3185,3185,3185,100
|
|
20250403,135400,123169376,3185,3185,3185,3185,1
|
|
20250403,135300,123166191,3185,3185,3185,3185,507
|
|
20250403,135200,121551396,3185,3185,3185,3185,10
|
|
20250403,135100,121519546,3180,3180,3180,3180,0
|
|
20250403,135000,121519546,3180,3180,3180,3180,7
|
|
20250403,134900,121497286,3185,3185,3185,3185,0
|
|
20250403,134800,121497286,3185,3185,3185,3185,0
|
|
20250403,134700,121497286,3185,3185,3185,3185,3
|
|
20250403,134600,121487731,3185,3185,3185,3185,0
|
|
20250403,134500,121487731,3185,3185,3185,3185,209
|
|
20250403,134400,120822066,3185,3185,3185,3185,0
|
|
20250403,134300,120822066,3185,3185,3185,3185,0
|
|
20250403,134200,120822066,3185,3185,3185,3185,2
|
|
20250403,134100,120815696,3185,3185,3185,3185,2
|
|
20250403,134000,120809326,3185,3185,3185,3185,0
|
|
20250403,133900,120809326,3185,3185,3185,3185,0
|
|
20250403,133800,120809326,3185,3185,3185,3185,0
|
|
20250403,133700,120809326,3185,3185,3185,3185,518
|
|
20250403,133600,119159496,3185,3185,3185,3185,0
|
|
20250403,133500,119159496,3185,3185,3185,3185,0
|
|
20250403,133400,119159496,3185,3185,3185,3185,1
|
|
20250403,133300,119156311,3185,3185,3185,3185,0
|
|
20250403,133200,119156311,3185,3190,3190,3185,41
|
|
20250403,133100,119025716,3190,3190,3190,3190,0
|
|
20250403,133000,119025716,3190,3190,3190,3190,2
|
|
20250403,132900,119019336,3190,3190,3190,3190,0
|
|
20250403,132800,119019336,3190,3190,3190,3190,0
|
|
20250403,132700,119019336,3190,3190,3190,3190,0
|
|
20250403,132600,119019336,3190,3190,3190,3190,0
|
|
20250403,132500,119019336,3190,3190,3190,3190,0
|
|
20250403,132400,119019336,3190,3190,3190,3190,0
|
|
20250403,132300,119019336,3190,3190,3190,3190,0
|
|
20250403,132200,119019336,3190,3190,3190,3190,0
|
|
20250403,132100,119019336,3190,3190,3190,3190,1
|
|
20250403,132000,119016146,3190,3185,3190,3185,402
|
|
20250403,131900,117735706,3185,3185,3185,3185,0
|
|
20250403,131800,117735706,3185,3185,3185,3185,0
|
|
20250403,131700,117735706,3185,3185,3185,3185,0
|
|
20250403,131600,117735706,3185,3185,3185,3185,2
|
|
20250403,131500,117729336,3185,3185,3185,3185,8
|
|
20250403,131400,117703856,3185,3185,3185,3185,8
|
|
20250403,131300,117678376,3185,3185,3185,3185,10
|
|
20250403,131200,117646526,3185,3185,3185,3185,2
|
|
20250403,131100,117640156,3185,3185,3185,3185,148
|
|
20250403,131000,117168776,3185,3185,3185,3185,0
|
|
20250403,130900,117168776,3185,3185,3185,3185,4
|
|
20250403,130800,117156036,3185,3185,3185,3185,661
|
|
20250403,130700,115050751,3185,3185,3185,3185,0
|
|
20250403,130600,115050751,3185,3180,3185,3180,167
|
|
20250403,130500,114519661,3185,3185,3185,3185,0
|
|
20250403,130400,114519661,3185,3185,3185,3185,0
|
|
20250403,130300,114519661,3185,3185,3185,3185,0
|
|
20250403,130200,114519661,3185,3185,3185,3185,2
|
|
20250403,130100,114513291,3185,3185,3185,3185,2
|
|
20250403,130000,114506921,3185,3185,3185,3185,7
|
|
20250403,125900,114484626,3185,3185,3185,3185,2
|
|
20250403,125800,114478256,3185,3185,3185,3185,3
|
|
20250403,125700,114468701,3185,3185,3185,3185,0
|
|
20250403,125600,114468701,3185,3185,3185,3185,0
|
|
20250403,125500,114468701,3185,3185,3185,3185,1
|
|
20250403,125400,114465516,3185,3185,3185,3185,0
|
|
20250403,125300,114465516,3185,3185,3185,3185,1
|
|
20250403,125200,114462331,3185,3185,3185,3185,2
|
|
20250403,125100,114455961,3185,3185,3185,3185,3
|
|
20250403,125000,114446406,3185,3185,3185,3185,10
|
|
20250403,124900,114414556,3185,3185,3185,3185,60
|
|
20250403,124800,114223456,3185,3185,3185,3185,3
|
|
20250403,124700,114213901,3185,3185,3185,3185,2
|
|
20250403,124600,114207531,3185,3185,3185,3185,0
|
|
20250403,124500,114207531,3185,3185,3185,3185,1
|
|
20250403,124400,114204346,3185,3185,3185,3185,0
|
|
20250403,124300,114204346,3185,3185,3185,3185,0
|
|
20250403,124200,114204346,3185,3185,3185,3180,481
|
|
20250403,124100,112674666,3185,3185,3185,3185,0
|
|
20250403,124000,112674666,3185,3185,3185,3185,1
|
|
20250403,123900,112671481,3185,3185,3185,3185,0
|
|
20250403,123800,112671481,3185,3185,3185,3185,0
|
|
20250403,123700,112671481,3185,3185,3185,3185,0
|
|
20250403,123600,112671481,3185,3185,3185,3185,50
|
|
20250403,123500,112512231,3180,3180,3182,3180,23
|
|
20250403,123400,112439089,3185,3185,3185,3185,0
|
|
20250403,123300,112439089,3185,3185,3185,3185,1
|
|
20250403,123200,112435904,3185,3185,3185,3185,0
|
|
20250403,123100,112435904,3185,3185,3185,3185,0
|
|
20250403,123000,112435904,3185,3185,3185,3185,3
|
|
20250403,122900,112426349,3180,3180,3180,3180,0
|
|
20250403,122800,112426349,3180,3180,3180,3180,0
|
|
20250403,122700,112426349,3180,3180,3180,3180,0
|
|
20250403,122600,112426349,3180,3180,3180,3180,0
|
|
20250403,122500,112426349,3180,3180,3180,3180,0
|
|
20250403,122400,112426349,3180,3180,3180,3180,0
|
|
20250403,122300,112426349,3180,3180,3180,3175,1031
|
|
20250403,122200,109150844,3180,3185,3185,3180,1833
|
|
20250403,122100,103321754,3185,3185,3185,3185,0
|
|
20250403,122000,103321754,3185,3185,3185,3185,0
|
|
20250403,121900,103321754,3185,3185,3185,3185,0
|
|
20250403,121800,103321754,3185,3185,3185,3185,0
|
|
20250403,121700,103321754,3185,3185,3185,3185,0
|
|
20250403,121600,103321754,3185,3185,3185,3185,0
|
|
20250403,121500,103321754,3185,3185,3185,3185,0
|
|
20250403,121400,103321754,3185,3185,3185,3185,0
|
|
20250403,121300,103321754,3185,3185,3185,3185,0
|
|
20250403,121200,103321754,3185,3185,3185,3185,0
|
|
20250403,121100,103321754,3185,3185,3185,3185,0
|
|
20250403,121000,103321754,3185,3185,3185,3185,0
|
|
20250403,120900,103321754,3185,3185,3185,3185,0
|
|
20250403,120800,103321754,3185,3185,3185,3185,0
|
|
20250403,120700,103321754,3185,3185,3185,3185,0
|
|
20250403,120600,103321754,3185,3185,3185,3185,0
|
|
20250403,120500,103321754,3185,3185,3185,3185,0
|
|
20250403,120400,103321754,3185,3185,3185,3185,0
|
|
20250403,120300,103321754,3185,3185,3185,3185,271
|
|
20250403,120200,102458619,3185,3185,3185,3185,0
|
|
20250403,120100,102458619,3185,3185,3185,3185,0
|
|
20250403,120000,102458619,3185,3185,3185,3185,0
|
|
20250403,115900,102458619,3185,3185,3185,3185,0
|
|
20250403,115800,102458619,3185,3185,3185,3185,0
|
|
20250403,115700,102458619,3185,3185,3185,3185,0
|
|
20250403,115600,102458619,3185,3185,3185,3185,30
|
|
20250403,115500,102363069,3180,3180,3180,3180,1
|
|
20250403,115400,102359889,3190,3190,3190,3190,30
|
|
20250403,115300,102264189,3190,3190,3190,3190,0
|
|
20250403,115200,102264189,3190,3190,3190,3190,0
|
|
20250403,115100,102264189,3190,3190,3190,3190,0
|
|
20250403,115000,102264189,3190,3190,3190,3190,2
|
|
20250403,114900,102257809,3190,3190,3190,3190,0
|
|
20250403,114800,102257809,3190,3190,3190,3190,1
|
|
20250403,114700,102254619,3190,3190,3190,3190,0
|
|
20250403,114600,102254619,3190,3190,3190,3190,0
|
|
20250403,114500,102254619,3190,3190,3190,3190,37
|
|
20250403,114400,102136589,3190,3190,3190,3190,7
|
|
20250403,114300,102114259,3190,3190,3190,3190,0
|
|
20250403,114200,102114259,3190,3190,3190,3190,0
|
|
20250403,114100,102114259,3190,3190,3190,3190,500
|
|
20250403,114000,100519259,3190,3190,3190,3190,0
|
|
20250403,113900,100519259,3190,3190,3190,3190,16
|
|
20250403,113800,100468219,3190,3190,3190,3190,0
|
|
20250403,113700,100468219,3190,3190,3190,3190,0
|
|
20250403,113600,100468219,3190,3190,3190,3190,0
|
|
20250403,113500,100468219,3190,3190,3190,3190,100
|
|
20250403,113400,100149219,3190,3185,3190,3185,338
|
|
20250403,113300,99072684,3185,3185,3185,3185,0
|
|
20250403,113200,99072684,3185,3185,3185,3185,0
|
|
20250403,113100,99072684,3185,3185,3185,3185,0
|
|
20250403,113000,99072684,3185,3185,3185,3185,0
|
|
20250403,112900,99072684,3185,3185,3185,3185,0
|
|
20250403,112800,99072684,3185,3185,3185,3185,0
|
|
20250403,112700,99072684,3185,3185,3185,3185,0
|
|
20250403,112600,99072684,3185,3185,3185,3185,0
|
|
20250403,112500,99072684,3185,3185,3185,3185,197
|
|
20250403,112400,98445239,3185,3185,3185,3185,0
|
|
20250403,112300,98445239,3185,3185,3185,3185,0
|
|
20250403,112200,98445239,3185,3180,3185,3180,15
|
|
20250403,112100,98397514,3180,3180,3180,3180,1535
|
|
20250403,112000,93516214,3180,3180,3180,3180,0
|
|
20250403,111900,93516214,3180,3180,3180,3180,0
|
|
20250403,111800,93516214,3180,3180,3180,3180,0
|
|
20250403,111700,93516214,3180,3180,3180,3180,192
|
|
20250403,111600,92905654,3190,3190,3190,3190,3
|
|
20250403,111500,92896084,3185,3185,3185,3185,0
|
|
20250403,111400,92896084,3185,3185,3185,3185,0
|
|
20250403,111300,92896084,3185,3185,3185,3185,0
|
|
20250403,111200,92896084,3185,3185,3185,3185,0
|
|
20250403,111100,92896084,3185,3185,3185,3185,0
|
|
20250403,111000,92896084,3185,3185,3185,3185,1277
|
|
20250403,110900,88828839,3185,3185,3185,3185,0
|
|
20250403,110800,88828839,3185,3185,3185,3185,0
|
|
20250403,110700,88828839,3185,3185,3185,3185,0
|
|
20250403,110600,88828839,3185,3185,3185,3185,0
|
|
20250403,110500,88828839,3185,3185,3185,3185,1
|
|
20250403,110400,88825654,3185,3185,3185,3185,0
|
|
20250403,110300,88825654,3185,3185,3185,3185,0
|
|
20250403,110200,88825654,3185,3185,3185,3185,0
|
|
20250403,110100,88825654,3185,3185,3185,3185,0
|
|
20250403,110000,88825654,3185,3185,3185,3185,1
|
|
20250403,105900,88822469,3185,3185,3185,3185,0
|
|
20250403,105800,88822469,3185,3185,3185,3185,1
|
|
20250403,105700,88819284,3180,3180,3180,3180,0
|
|
20250403,105600,88819284,3180,3180,3180,3180,296
|
|
20250403,105500,87878004,3180,3180,3180,3180,0
|
|
20250403,105400,87878004,3180,3180,3180,3180,0
|
|
20250403,105300,87878004,3180,3180,3180,3180,0
|
|
20250403,105200,87878004,3180,3180,3180,3180,2
|
|
20250403,105100,87871644,3180,3180,3180,3180,1
|
|
20250403,105000,87868464,3180,3180,3180,3180,57
|
|
20250403,104900,87687204,3175,3175,3175,3175,0
|
|
20250403,104800,87687204,3175,3175,3175,3175,0
|
|
20250403,104700,87687204,3175,3175,3175,3175,16
|
|
20250403,104600,87636404,3175,3175,3175,3175,0
|
|
20250403,104500,87636404,3175,3175,3175,3175,2811
|
|
20250403,104400,78711479,3175,3175,3175,3175,31
|
|
20250403,104300,78613054,3175,3175,3175,3175,0
|
|
20250403,104200,78613054,3175,3175,3175,3175,993
|
|
20250403,104100,75460279,3175,3175,3175,3175,0
|
|
20250403,104000,75460279,3175,3175,3175,3175,0
|
|
20250403,103900,75460279,3175,3175,3175,3175,0
|
|
20250403,103800,75460279,3175,3175,3175,3175,0
|
|
20250403,103700,75460279,3175,3175,3175,3175,0
|
|
20250403,103600,75460279,3175,3180,3180,3175,500
|
|
20250403,103500,73872774,3185,3185,3185,3185,3
|
|
20250403,103400,73863219,3185,3185,3185,3185,7
|
|
20250403,103300,73840924,3180,3180,3180,3180,500
|
|
20250403,103200,72250924,3180,3180,3180,3180,1001
|
|
20250403,103100,69067744,3180,3180,3180,3180,150
|
|
20250403,103000,68590744,3175,3175,3175,3175,0
|
|
20250403,102900,68590744,3175,3175,3175,3175,126
|
|
20250403,102800,68190694,3175,3175,3175,3175,540
|
|
20250403,102700,66476194,3180,3180,3180,3180,1094
|
|
20250403,102600,62997274,3185,3185,3185,3185,4
|
|
20250403,102500,62984534,3185,3185,3185,3185,0
|
|
20250403,102400,62984534,3185,3180,3185,3180,2001
|
|
20250403,102300,56621349,3185,3185,3185,3185,0
|
|
20250403,102200,56621349,3185,3185,3185,3185,30
|
|
20250403,102100,56525799,3185,3185,3185,3185,1077
|
|
20250403,102000,53095554,3190,3190,3190,3190,0
|
|
20250403,101900,53095554,3190,3190,3190,3190,0
|
|
20250403,101800,53095554,3190,3190,3190,3190,0
|
|
20250403,101700,53095554,3190,3190,3190,3190,100
|
|
20250403,101600,52776554,3190,3190,3190,3190,0
|
|
20250403,101500,52776554,3190,3190,3190,3190,3
|
|
20250403,101400,52766984,3190,3190,3190,3190,0
|
|
20250403,101300,52766984,3190,3185,3190,3185,62
|
|
20250403,101200,52569499,3185,3185,3185,3185,664
|
|
20250403,101100,50454659,3185,3185,3185,3185,1340
|
|
20250403,101000,46186759,3180,3180,3180,3180,1543
|
|
20250403,100900,41280019,3180,3180,3180,3180,0
|
|
20250403,100800,41280019,3180,3180,3180,3180,0
|
|
20250403,100700,41280019,3180,3180,3180,3180,1
|
|
20250403,100600,41276839,3180,3180,3180,3180,1
|
|
20250403,100500,41273659,3175,3175,3175,3175,0
|
|
20250403,100400,41273659,3175,3185,3185,3175,2775
|
|
20250403,100300,32451724,3185,3185,3185,3185,0
|
|
20250403,100200,32451724,3185,3185,3185,3185,1
|
|
20250403,100100,32448539,3185,3185,3185,3185,6
|
|
20250403,100000,32429429,3180,3180,3180,3180,0
|
|
20250403,095900,32429429,3180,3180,3180,3180,0
|
|
20250403,095800,32429429,3180,3180,3180,3180,0
|
|
20250403,095700,32429429,3180,3185,3185,3180,140
|
|
20250403,095600,31983614,3185,3185,3185,3185,0
|
|
20250403,095500,31983614,3185,3185,3185,3185,0
|
|
20250403,095400,31983614,3185,3185,3185,3185,1883
|
|
20250403,095300,25986259,3185,3185,3185,3185,13
|
|
20250403,095200,25944854,3185,3185,3185,3185,12
|
|
20250403,095100,25906634,3185,3185,3185,3185,32
|
|
20250403,095000,25804714,3185,3185,3185,3185,1
|
|
20250403,094900,25801529,3185,3185,3185,3185,0
|
|
20250403,094800,25801529,3185,3185,3185,3185,31
|
|
20250403,094700,25702794,3185,3185,3185,3185,15
|
|
20250403,094600,25655019,3185,3185,3185,3185,0
|
|
20250403,094500,25655019,3185,3185,3185,3185,208
|
|
20250403,094400,24992539,3185,3185,3185,3185,15
|
|
20250403,094300,24944764,3185,3185,3185,3185,21
|
|
20250403,094200,24877879,3180,3180,3180,3180,321
|
|
20250403,094100,23857099,3180,3180,3180,3175,1160
|
|
20250403,094000,20174068,3180,3182,3182,3180,1016
|
|
20250403,093900,16943180,3185,3185,3185,3185,5
|
|
20250403,093800,16927255,3185,3185,3185,3185,166
|
|
20250403,093700,16398545,3185,3185,3185,3185,7
|
|
20250403,093600,16376250,3185,3185,3185,3185,3
|
|
20250403,093500,16366695,3185,3185,3185,3185,52
|
|
20250403,093400,16201075,3185,3185,3185,3185,405
|
|
20250403,093300,14911150,3185,3185,3185,3185,2
|
|
20250403,093200,14904780,3185,3185,3185,3185,0
|
|
20250403,093100,14904780,3185,3185,3185,3185,32
|
|
20250403,093000,14802860,3185,3185,3185,3185,0
|
|
20250403,092900,14802860,3185,3185,3185,3185,0
|
|
20250403,092800,14802860,3185,3185,3185,3185,0
|
|
20250403,092700,14802860,3185,3185,3185,3185,6
|
|
20250403,092600,14783750,3180,3180,3180,3180,0
|
|
20250403,092500,14783750,3180,3180,3180,3180,128
|
|
20250403,092400,14376710,3185,3185,3185,3185,0
|
|
20250403,092300,14376710,3185,3185,3185,3185,5
|
|
20250403,092200,14360785,3185,3185,3185,3185,0
|
|
20250403,092100,14360785,3185,3185,3185,3185,0
|
|
20250403,092000,14360785,3185,3185,3185,3185,0
|
|
20250403,091900,14360785,3185,3185,3185,3185,37
|
|
20250403,091800,14242940,3180,3182,3182,3180,800
|
|
20250403,091700,11698920,3180,3180,3180,3180,214
|
|
20250403,091600,11018400,3175,3175,3175,3175,0
|
|
20250403,091500,11018400,3175,3180,3180,3175,41
|
|
20250403,091400,10888220,3180,3180,3185,3180,413
|
|
20250403,091300,9573315,3180,3180,3180,3175,153
|
|
20250403,091200,9087370,3175,3175,3175,3175,0
|
|
20250403,091100,9087370,3175,3185,3185,3175,286
|
|
20250403,091000,8177785,3205,3205,3205,3205,0
|
|
20250403,090900,8177785,3205,3205,3205,3205,0
|
|
20250403,090800,8177785,3205,3185,3205,3185,803
|
|
20250403,090700,5620170,3185,3185,3185,3185,298
|
|
20250403,090600,4671040,3185,3185,3185,3185,146
|
|
20250403,090500,4206030,3230,3230,3230,3230,0
|
|
20250403,090400,4206030,3230,3220,3230,3220,611
|
|
20250403,090300,2235870,3185,3185,3185,3185,0
|
|
20250403,090200,2235870,3185,3185,3185,3185,0
|
|
20250403,090100,2235870,3185,3185,3185,3185,0
|
|
20250403,090000,2235870,3185,3185,3185,3185,702
|