594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,185100,396077764,3095,3095,3095,3095,1637
|
|
20250409,185000,396077764,3095,3095,3095,3095,0
|
|
20250409,184900,396077764,3095,3095,3095,3095,0
|
|
20250409,184800,396077764,3095,3095,3095,3095,0
|
|
20250409,184700,396077764,3095,3095,3095,3095,0
|
|
20250409,184600,396077764,3095,3095,3095,3095,0
|
|
20250409,184500,396077764,3095,3095,3095,3095,0
|
|
20250409,184400,396077764,3095,3095,3095,3095,0
|
|
20250409,184300,396077764,3095,3095,3095,3095,0
|
|
20250409,184200,396077764,3095,3095,3095,3095,0
|
|
20250409,184100,396077764,3095,3095,3095,3095,0
|
|
20250409,184000,396077764,3095,3095,3095,3095,0
|
|
20250409,183900,396077764,3095,3095,3095,3095,0
|
|
20250409,183800,396077764,3095,3095,3095,3095,0
|
|
20250409,183700,396077764,3095,3095,3095,3095,0
|
|
20250409,183600,396077764,3095,3095,3095,3095,0
|
|
20250409,183500,396077764,3095,3095,3095,3095,0
|
|
20250409,183400,396077764,3095,3095,3095,3095,0
|
|
20250409,183300,396077764,3095,3095,3095,3095,0
|
|
20250409,183200,396077764,3095,3095,3095,3095,0
|
|
20250409,183100,396077764,3095,3095,3095,3095,0
|
|
20250409,183000,396077764,3095,3095,3095,3095,0
|
|
20250409,182900,396077764,3095,3095,3095,3095,0
|
|
20250409,182800,396077764,3095,3095,3095,3095,0
|
|
20250409,182700,396077764,3095,3095,3095,3095,0
|
|
20250409,182600,396077764,3095,3095,3095,3095,0
|
|
20250409,182500,396077764,3095,3095,3095,3095,0
|
|
20250409,182400,396077764,3095,3095,3095,3095,0
|
|
20250409,182300,396077764,3095,3095,3095,3095,0
|
|
20250409,182200,396077764,3095,3095,3095,3095,0
|
|
20250409,182100,396077764,3095,3095,3095,3095,1637
|
|
20250409,182000,396077764,3095,3095,3095,3095,0
|
|
20250409,181900,396077764,3095,3095,3095,3095,0
|
|
20250409,181800,396077764,3095,3095,3095,3095,0
|
|
20250409,181700,396077764,3095,3095,3095,3095,0
|
|
20250409,181600,396077764,3095,3095,3095,3095,0
|
|
20250409,181500,396077764,3095,3095,3095,3095,0
|
|
20250409,181400,396077764,3095,3095,3095,3095,0
|
|
20250409,181300,396077764,3095,3095,3095,3095,0
|
|
20250409,181200,396077764,3095,3095,3095,3095,0
|
|
20250409,181100,396077764,3095,3095,3095,3095,0
|
|
20250409,181000,396077764,3095,3095,3095,3095,0
|
|
20250409,180900,396077764,3095,3095,3095,3095,0
|
|
20250409,180800,396077764,3095,3095,3095,3095,0
|
|
20250409,180700,396077764,3095,3095,3095,3095,0
|
|
20250409,180600,396077764,3095,3095,3095,3095,0
|
|
20250409,180500,396077764,3095,3095,3095,3095,0
|
|
20250409,180400,396077764,3095,3095,3095,3095,0
|
|
20250409,180300,396077764,3095,3095,3095,3095,0
|
|
20250409,180200,396077764,3095,3095,3095,3095,0
|
|
20250409,180100,396077764,3095,3095,3095,3095,0
|
|
20250409,180000,396077764,3095,3095,3095,3095,0
|
|
20250409,175900,396077764,3095,3095,3095,3095,0
|
|
20250409,175800,396077764,3095,3095,3095,3095,0
|
|
20250409,175700,396077764,3095,3095,3095,3095,0
|
|
20250409,175600,396077764,3095,3095,3095,3095,0
|
|
20250409,175500,396077764,3095,3095,3095,3095,0
|
|
20250409,175400,396077764,3095,3095,3095,3095,0
|
|
20250409,175300,396077764,3095,3095,3095,3095,0
|
|
20250409,175200,396077764,3095,3095,3095,3095,0
|
|
20250409,175100,396077764,3095,3095,3095,3095,1637
|
|
20250409,175000,396077764,3095,3095,3095,3095,0
|
|
20250409,174900,396077764,3095,3095,3095,3095,0
|
|
20250409,174800,396077764,3095,3095,3095,3095,0
|
|
20250409,174700,396077764,3095,3095,3095,3095,0
|
|
20250409,174600,396077764,3095,3095,3095,3095,0
|
|
20250409,174500,396077764,3095,3095,3095,3095,0
|
|
20250409,174400,396077764,3095,3095,3095,3095,0
|
|
20250409,174300,396077764,3095,3095,3095,3095,0
|
|
20250409,174200,396077764,3095,3095,3095,3095,0
|
|
20250409,174100,396077764,3095,3095,3095,3095,0
|
|
20250409,174000,396077764,3095,3095,3095,3095,0
|
|
20250409,173900,396077764,3095,3095,3095,3095,0
|
|
20250409,173800,396077764,3095,3095,3095,3095,0
|
|
20250409,173700,396077764,3095,3095,3095,3095,0
|
|
20250409,173600,396077764,3095,3095,3095,3095,0
|
|
20250409,173500,396077764,3095,3095,3095,3095,0
|
|
20250409,173400,396077764,3095,3095,3095,3095,0
|
|
20250409,173300,396077764,3095,3095,3095,3095,0
|
|
20250409,173200,396077764,3095,3095,3095,3095,0
|
|
20250409,173100,396077764,3095,3095,3095,3095,0
|
|
20250409,173000,396077764,3095,3095,3095,3095,0
|
|
20250409,172900,396077764,3095,3095,3095,3095,0
|
|
20250409,172800,396077764,3095,3095,3095,3095,0
|
|
20250409,172700,396077764,3095,3095,3095,3095,0
|
|
20250409,172600,396077764,3095,3095,3095,3095,0
|
|
20250409,172500,396077764,3095,3095,3095,3095,0
|
|
20250409,172400,396077764,3095,3095,3095,3095,0
|
|
20250409,172300,396077764,3095,3095,3095,3095,0
|
|
20250409,172200,396077764,3095,3095,3095,3095,0
|
|
20250409,172100,396077764,3095,3095,3095,3095,1637
|
|
20250409,172000,396077764,3095,3095,3095,3095,0
|
|
20250409,171900,396077764,3095,3095,3095,3095,0
|
|
20250409,171800,396077764,3095,3095,3095,3095,0
|
|
20250409,171700,396077764,3095,3095,3095,3095,0
|
|
20250409,171600,396077764,3095,3095,3095,3095,0
|
|
20250409,171500,396077764,3095,3095,3095,3095,0
|
|
20250409,171400,396077764,3095,3095,3095,3095,0
|
|
20250409,171300,396077764,3095,3095,3095,3095,0
|
|
20250409,171200,396077764,3095,3095,3095,3095,0
|
|
20250409,171100,396077764,3095,3095,3095,3095,0
|
|
20250409,171000,396077764,3095,3095,3095,3095,0
|
|
20250409,170900,396077764,3095,3095,3095,3095,0
|
|
20250409,170800,396077764,3095,3095,3095,3095,0
|
|
20250409,170700,396077764,3095,3095,3095,3095,0
|
|
20250409,170600,396077764,3095,3095,3095,3095,0
|
|
20250409,170500,396077764,3095,3095,3095,3095,0
|
|
20250409,170400,396077764,3095,3095,3095,3095,0
|
|
20250409,170300,396077764,3095,3095,3095,3095,0
|
|
20250409,170200,396077764,3095,3095,3095,3095,0
|
|
20250409,170100,396077764,3095,3095,3095,3095,0
|
|
20250409,170000,396077764,3095,3095,3095,3095,0
|
|
20250409,165900,396077764,3095,3095,3095,3095,0
|
|
20250409,165800,396077764,3095,3095,3095,3095,0
|
|
20250409,165700,396077764,3095,3095,3095,3095,0
|
|
20250409,165600,396077764,3095,3095,3095,3095,0
|
|
20250409,165500,396077764,3095,3095,3095,3095,0
|
|
20250409,165400,396077764,3095,3095,3095,3095,0
|
|
20250409,165300,396077764,3095,3095,3095,3095,0
|
|
20250409,165200,396077764,3095,3095,3095,3095,0
|
|
20250409,165100,396077764,3095,3095,3095,3095,1637
|
|
20250409,165000,396077764,3095,3095,3095,3095,0
|
|
20250409,164900,396077764,3095,3095,3095,3095,0
|
|
20250409,164800,396077764,3095,3095,3095,3095,0
|
|
20250409,164700,396077764,3095,3095,3095,3095,0
|
|
20250409,164600,396077764,3095,3095,3095,3095,0
|
|
20250409,164500,396077764,3095,3095,3095,3095,0
|
|
20250409,164400,396077764,3095,3095,3095,3095,0
|
|
20250409,164300,396077764,3095,3095,3095,3095,0
|
|
20250409,164200,396077764,3095,3095,3095,3095,0
|
|
20250409,164100,396077764,3095,3095,3095,3095,0
|
|
20250409,164000,396077764,3095,3095,3095,3095,0
|
|
20250409,163900,396077764,3095,3095,3095,3095,0
|
|
20250409,163800,396077764,3095,3095,3095,3095,0
|
|
20250409,163700,396077764,3095,3095,3095,3095,0
|
|
20250409,163600,396077764,3095,3095,3095,3095,0
|
|
20250409,163500,396077764,3095,3095,3095,3095,0
|
|
20250409,163400,396077764,3095,3095,3095,3095,0
|
|
20250409,163300,396077764,3095,3095,3095,3095,0
|
|
20250409,163200,396077764,3095,3095,3095,3095,0
|
|
20250409,163100,396077764,3095,3095,3095,3095,0
|
|
20250409,163000,396077764,3095,3095,3095,3095,0
|
|
20250409,162900,396077764,3095,3095,3095,3095,0
|
|
20250409,162800,396077764,3095,3095,3095,3095,0
|
|
20250409,162700,396077764,3095,3095,3095,3095,0
|
|
20250409,162600,396077764,3095,3095,3095,3095,0
|
|
20250409,162500,396077764,3095,3095,3095,3095,0
|
|
20250409,162400,396077764,3095,3095,3095,3095,0
|
|
20250409,162300,396077764,3095,3095,3095,3095,0
|
|
20250409,162200,396077764,3095,3095,3095,3095,0
|
|
20250409,162100,396077764,3095,3095,3095,3095,1637
|
|
20250409,162000,396077764,3095,3095,3095,3095,0
|
|
20250409,161900,396077764,3095,3095,3095,3095,0
|
|
20250409,161800,396077764,3095,3095,3095,3095,0
|
|
20250409,161700,396077764,3095,3095,3095,3095,0
|
|
20250409,161600,396077764,3095,3095,3095,3095,0
|
|
20250409,161500,396077764,3095,3095,3095,3095,0
|
|
20250409,161400,396077764,3095,3095,3095,3095,0
|
|
20250409,161300,396077764,3095,3095,3095,3095,0
|
|
20250409,161200,396077764,3095,3095,3095,3095,0
|
|
20250409,161100,396077764,3095,3095,3095,3095,0
|
|
20250409,161000,396077764,3095,3095,3095,3095,0
|
|
20250409,160900,396077764,3095,3095,3095,3095,0
|
|
20250409,160800,396077764,3095,3095,3095,3095,0
|
|
20250409,160700,396077764,3095,3095,3095,3095,0
|
|
20250409,160600,396077764,3095,3095,3095,3095,0
|
|
20250409,160500,396077764,3095,3095,3095,3095,0
|
|
20250409,160400,396077764,3095,3095,3095,3095,0
|
|
20250409,160300,396077764,3095,3095,3095,3095,0
|
|
20250409,160200,396077764,3095,3095,3095,3095,0
|
|
20250409,160100,396077764,3095,3095,3095,3095,0
|
|
20250409,160000,396077764,3095,3095,3095,3095,0
|
|
20250409,155900,396077764,3095,3095,3095,3095,0
|
|
20250409,155800,396077764,3095,3095,3095,3095,0
|
|
20250409,155700,396077764,3095,3095,3095,3095,0
|
|
20250409,155600,396077764,3095,3095,3095,3095,0
|
|
20250409,155500,396077764,3095,3095,3095,3095,0
|
|
20250409,155400,396077764,3095,3095,3095,3095,0
|
|
20250409,155300,396077764,3095,3095,3095,3095,0
|
|
20250409,155200,396077764,3095,3095,3095,3095,0
|
|
20250409,155100,396077764,3095,3095,3095,3095,1637
|
|
20250409,155000,396077764,3095,3095,3095,3095,0
|
|
20250409,154900,396077764,3095,3095,3095,3095,0
|
|
20250409,154800,396077764,3095,3095,3095,3095,0
|
|
20250409,154700,396077764,3095,3095,3095,3095,0
|
|
20250409,154600,396077764,3095,3095,3095,3095,0
|
|
20250409,154500,396077764,3095,3095,3095,3095,0
|
|
20250409,154400,396077764,3095,3095,3095,3095,0
|
|
20250409,154300,396077764,3095,3095,3095,3095,0
|
|
20250409,154200,396077764,3095,3095,3095,3095,0
|
|
20250409,154100,396077764,3095,3095,3095,3095,0
|
|
20250409,154000,396077764,3095,3095,3095,3095,0
|
|
20250409,153900,396077764,3095,3095,3095,3095,0
|
|
20250409,153800,396077764,3095,3095,3095,3095,0
|
|
20250409,153700,396077764,3095,3095,3095,3095,0
|
|
20250409,153600,396077764,3095,3095,3095,3095,0
|
|
20250409,153500,396077764,3095,3095,3095,3095,0
|
|
20250409,153400,396077764,3095,3095,3095,3095,0
|
|
20250409,153300,396077764,3095,3095,3095,3095,0
|
|
20250409,153200,396077764,3095,3095,3095,3095,0
|
|
20250409,153100,396077764,3095,3095,3095,3095,0
|
|
20250409,153000,396077764,3095,3095,3095,3095,1637
|
|
20250409,152900,391011249,3095,3095,3095,3095,0
|
|
20250409,152800,391011249,3095,3095,3095,3095,0
|
|
20250409,152700,391011249,3095,3095,3095,3095,0
|
|
20250409,152600,391011249,3095,3095,3095,3095,0
|
|
20250409,152500,391011249,3095,3095,3095,3095,0
|
|
20250409,152400,391011249,3095,3095,3095,3095,0
|
|
20250409,152300,391011249,3095,3095,3095,3095,0
|
|
20250409,152200,391011249,3095,3095,3095,3095,0
|
|
20250409,152100,391011249,3095,3095,3095,3095,0
|
|
20250409,152000,391011249,3095,3095,3095,3095,0
|
|
20250409,151900,391011249,3095,3085,3095,3085,641
|
|
20250409,151800,389032934,3090,3090,3090,3085,130
|
|
20250409,151700,388631782,3090,3090,3090,3090,32
|
|
20250409,151600,388532902,3090,3090,3090,3090,0
|
|
20250409,151500,388532902,3090,3090,3090,3090,0
|
|
20250409,151400,388532902,3090,3090,3090,3090,0
|
|
20250409,151300,388532902,3090,3090,3090,3090,0
|
|
20250409,151200,388532902,3090,3090,3090,3090,52
|
|
20250409,151100,388372222,3085,3085,3085,3085,1110
|
|
20250409,151000,384947872,3080,3080,3080,3080,1767
|
|
20250409,150900,379505512,3080,3075,3080,3075,17
|
|
20250409,150800,379453177,3080,3080,3080,3080,2
|
|
20250409,150700,379447017,3080,3082,3082,3080,399
|
|
20250409,150600,378218095,3080,3080,3082,3080,179
|
|
20250409,150500,377666773,3085,3085,3085,3085,0
|
|
20250409,150400,377666773,3085,3085,3085,3085,0
|
|
20250409,150300,377666773,3085,3090,3090,3085,4
|
|
20250409,150200,377654423,3085,3085,3085,3085,0
|
|
20250409,150100,377654423,3085,3085,3085,3085,32
|
|
20250409,150000,377555703,3085,3085,3085,3085,0
|
|
20250409,145900,377555703,3085,3085,3085,3085,5
|
|
20250409,145800,377540278,3085,3085,3085,3085,0
|
|
20250409,145700,377540278,3085,3085,3085,3085,2
|
|
20250409,145600,377534108,3085,3085,3085,3085,1351
|
|
20250409,145500,373366273,3085,3085,3085,3085,0
|
|
20250409,145400,373366273,3085,3080,3085,3080,649
|
|
20250409,145300,371365703,3080,3075,3080,3075,4
|
|
20250409,145200,371353393,3075,3075,3075,3075,72
|
|
20250409,145100,371131993,3070,3075,3075,3070,107
|
|
20250409,145000,370803488,3080,3075,3080,3070,9065
|
|
20250409,144900,342931168,3080,3075,3080,3075,66
|
|
20250409,144800,342728203,3080,3080,3080,3080,978
|
|
20250409,144700,339715963,3080,3080,3080,3080,400
|
|
20250409,144600,338483963,3080,3080,3080,3080,288
|
|
20250409,144500,337596923,3080,3080,3080,3080,159
|
|
20250409,144400,337107203,3075,3075,3075,3075,1
|
|
20250409,144300,337104128,3070,3075,3075,3070,4021
|
|
20250409,144200,324757203,3075,3075,3075,3075,500
|
|
20250409,144100,323219703,3075,3080,3080,3075,527
|
|
20250409,144000,321596808,3080,3085,3085,3080,1001
|
|
20250409,143900,318513723,3090,3090,3090,3080,821
|
|
20250409,143800,315983143,3090,3090,3090,3090,10
|
|
20250409,143700,315952243,3085,3085,3085,3085,51
|
|
20250409,143600,315794908,3085,3085,3085,3085,117
|
|
20250409,143500,315433963,3090,3095,3095,3090,795
|
|
20250409,143400,312977408,3095,3095,3095,3095,0
|
|
20250409,143300,312977408,3095,3095,3095,3095,0
|
|
20250409,143200,312977408,3095,3095,3095,3095,5
|
|
20250409,143100,312961933,3095,3095,3095,3095,0
|
|
20250409,143000,312961933,3095,3090,3095,3090,193
|
|
20250409,142900,312365363,3092,3092,3092,3090,6
|
|
20250409,142800,312346819,3092,3092,3092,3092,3
|
|
20250409,142700,312337543,3092,3095,3095,3090,1830
|
|
20250409,142600,306681398,3095,3095,3095,3095,0
|
|
20250409,142500,306681398,3095,3095,3095,3095,20
|
|
20250409,142400,306619498,3097,3097,3097,3097,9
|
|
20250409,142300,306591625,3100,3100,3100,3100,39
|
|
20250409,142200,306470725,3095,3095,3095,3095,3500
|
|
20250409,142100,295638225,3095,3095,3095,3095,100
|
|
20250409,142000,295328725,3097,3097,3097,3097,0
|
|
20250409,141900,295328725,3097,3097,3097,3097,0
|
|
20250409,141800,295328725,3097,3097,3097,3097,0
|
|
20250409,141700,295328725,3097,3100,3100,3095,102
|
|
20250409,141600,295013028,3100,3100,3100,3100,0
|
|
20250409,141500,295013028,3100,3100,3100,3100,0
|
|
20250409,141400,295013028,3100,3100,3100,3100,3
|
|
20250409,141300,295003728,3100,3100,3100,3100,0
|
|
20250409,141200,295003728,3100,3100,3100,3100,70
|
|
20250409,141100,294786728,3100,3100,3100,3100,0
|
|
20250409,141000,294786728,3100,3100,3100,3100,65
|
|
20250409,140900,294585228,3100,3100,3100,3100,0
|
|
20250409,140800,294585228,3100,3100,3100,3100,0
|
|
20250409,140700,294585228,3100,3100,3100,3100,0
|
|
20250409,140600,294585228,3100,3097,3100,3097,58
|
|
20250409,140500,294405536,3097,3097,3097,3097,10
|
|
20250409,140400,294374566,3097,3097,3097,3097,2
|
|
20250409,140300,294368372,3097,3097,3097,3097,21
|
|
20250409,140200,294303335,3097,3097,3097,3097,10
|
|
20250409,140100,294272365,3095,3097,3097,3095,67
|
|
20250409,140000,294064998,3100,3100,3100,3100,2
|
|
20250409,135900,294058798,3100,3100,3100,3100,2
|
|
20250409,135800,294052598,3100,3100,3100,3100,1121
|
|
20250409,135700,290577498,3102,3102,3102,3102,2
|
|
20250409,135600,290571294,3100,3100,3100,3100,0
|
|
20250409,135500,290571294,3100,3100,3100,3100,30
|
|
20250409,135400,290478294,3102,3102,3102,3102,0
|
|
20250409,135300,290478294,3102,3102,3102,3102,0
|
|
20250409,135200,290478294,3102,3102,3102,3100,19
|
|
20250409,135100,290419366,3105,3105,3105,3105,0
|
|
20250409,135000,290419366,3105,3105,3105,3105,5
|
|
20250409,134900,290403841,3105,3105,3105,3105,2
|
|
20250409,134800,290397631,3105,3100,3105,3100,3358
|
|
20250409,134700,279987404,3102,3102,3102,3102,0
|
|
20250409,134600,279987404,3102,3102,3102,3102,0
|
|
20250409,134500,279987404,3102,3102,3102,3102,0
|
|
20250409,134400,279987404,3102,3102,3102,3100,33
|
|
20250409,134300,279885078,3102,3102,3102,3102,3
|
|
20250409,134200,279875772,3102,3102,3102,3102,6
|
|
20250409,134100,279857160,3100,3100,3100,3100,144
|
|
20250409,134000,279410760,3102,3102,3102,3102,6
|
|
20250409,133900,279392148,3100,3100,3100,3100,0
|
|
20250409,133800,279392148,3100,3100,3100,3100,2
|
|
20250409,133700,279385948,3105,3102,3105,3102,50
|
|
20250409,133600,279230752,3102,3100,3102,3100,885
|
|
20250409,133500,276487156,3102,3102,3102,3102,0
|
|
20250409,133400,276487156,3102,3100,3102,3100,684
|
|
20250409,133300,274366696,3102,3102,3102,3102,0
|
|
20250409,133200,274366696,3102,3102,3102,3102,2
|
|
20250409,133100,274360492,3102,3102,3102,3102,2
|
|
20250409,133000,274354288,3100,3100,3100,3100,0
|
|
20250409,132900,274354288,3100,3100,3100,3100,1453
|
|
20250409,132800,269849988,3100,3100,3100,3100,0
|
|
20250409,132700,269849988,3100,3100,3100,3100,698
|
|
20250409,132600,267686188,3100,3100,3100,3100,0
|
|
20250409,132500,267686188,3100,3097,3100,3097,429
|
|
20250409,132400,266356588,3095,3100,3100,3095,1436
|
|
20250409,132300,261904993,3100,3105,3105,3100,2850
|
|
20250409,132200,253069988,3100,3100,3100,3100,0
|
|
20250409,132100,253069988,3100,3105,3105,3100,2300
|
|
20250409,132000,245934983,3105,3105,3105,3105,400
|
|
20250409,131900,244692983,3115,3115,3115,3115,1299
|
|
20250409,131800,240646598,3100,3100,3100,3100,0
|
|
20250409,131700,240646598,3100,3110,3110,3100,2030
|
|
20250409,131600,234343443,3110,3110,3110,3110,102
|
|
20250409,131500,234026223,3115,3115,3115,3115,0
|
|
20250409,131400,234026223,3115,3115,3115,3115,3
|
|
20250409,131300,234016878,3110,3110,3110,3110,418
|
|
20250409,131200,232716898,3110,3110,3110,3110,0
|
|
20250409,131100,232716898,3110,3110,3110,3110,51
|
|
20250409,131000,232558288,3110,3110,3110,3110,200
|
|
20250409,130900,231936288,3110,3110,3110,3110,0
|
|
20250409,130800,231936288,3110,3110,3110,3110,6
|
|
20250409,130700,231917628,3110,3110,3110,3110,0
|
|
20250409,130600,231917628,3110,3110,3110,3110,0
|
|
20250409,130500,231917628,3110,3110,3110,3110,1
|
|
20250409,130400,231914518,3110,3107,3110,3107,1001
|
|
20250409,130300,228801681,3107,3107,3107,3107,3
|
|
20250409,130200,228792360,3107,3107,3107,3107,1
|
|
20250409,130100,228789253,3107,3107,3107,3107,0
|
|
20250409,130000,228789253,3107,3107,3107,3107,0
|
|
20250409,125900,228789253,3107,3105,3107,3105,10
|
|
20250409,125800,228758193,3105,3105,3105,3105,765
|
|
20250409,125700,226382868,3110,3110,3110,3110,0
|
|
20250409,125600,226382868,3110,3110,3110,3105,8846
|
|
20250409,125500,198903208,3115,3115,3115,3115,0
|
|
20250409,125400,198903208,3115,3115,3115,3115,0
|
|
20250409,125300,198903208,3115,3115,3115,3115,1
|
|
20250409,125200,198900093,3110,3110,3110,3110,719
|
|
20250409,125100,196664003,3110,3110,3110,3110,2000
|
|
20250409,125000,190444003,3115,3110,3115,3110,2050
|
|
20250409,124900,184068253,3105,3110,3110,3105,155
|
|
20250409,124800,183586968,3110,3110,3110,3110,791
|
|
20250409,124700,181126958,3110,3110,3110,3110,0
|
|
20250409,124600,181126958,3110,3110,3110,3110,1
|
|
20250409,124500,181123848,3110,3110,3110,3110,0
|
|
20250409,124400,181123848,3110,3107,3110,3107,500
|
|
20250409,124300,179569058,3107,3107,3107,3107,20
|
|
20250409,124200,179506918,3110,3110,3110,3110,10
|
|
20250409,124100,179475818,3105,3105,3105,3105,0
|
|
20250409,124000,179475818,3105,3105,3105,3105,0
|
|
20250409,123900,179475818,3105,3105,3105,3105,0
|
|
20250409,123800,179475818,3105,3105,3105,3105,0
|
|
20250409,123700,179475818,3105,3105,3105,3105,0
|
|
20250409,123600,179475818,3105,3110,3110,3105,7487
|
|
20250409,123500,156194748,3115,3115,3115,3115,1001
|
|
20250409,123400,153076633,3115,3110,3115,3110,104
|
|
20250409,123300,152752683,3110,3110,3110,3110,0
|
|
20250409,123200,152752683,3110,3110,3110,3110,0
|
|
20250409,123100,152752683,3110,3110,3110,3110,764
|
|
20250409,123000,150376643,3110,3110,3110,3110,500
|
|
20250409,122900,148821643,3120,3120,3120,3120,0
|
|
20250409,122800,148821643,3120,3120,3120,3120,0
|
|
20250409,122700,148821643,3120,3120,3120,3120,0
|
|
20250409,122600,148821643,3120,3120,3120,3120,0
|
|
20250409,122500,148821643,3120,3120,3120,3120,0
|
|
20250409,122400,148821643,3120,3120,3120,3120,0
|
|
20250409,122300,148821643,3120,3120,3120,3120,2
|
|
20250409,122200,148815403,3115,3115,3115,3115,2
|
|
20250409,122100,148809173,3115,3115,3115,3115,8278
|
|
20250409,122000,123023203,3115,3115,3115,3115,0
|
|
20250409,121900,123023203,3115,3115,3115,3115,1262
|
|
20250409,121800,119092073,3120,3120,3120,3120,1319
|
|
20250409,121700,114976793,3125,3125,3125,3125,101
|
|
20250409,121600,114661168,3125,3125,3125,3125,0
|
|
20250409,121500,114661168,3125,3125,3125,3125,0
|
|
20250409,121400,114661168,3125,3125,3125,3125,1
|
|
20250409,121300,114658043,3120,3120,3120,3120,0
|
|
20250409,121200,114658043,3120,3120,3120,3120,0
|
|
20250409,121100,114658043,3120,3120,3120,3120,0
|
|
20250409,121000,114658043,3120,3120,3120,3120,90
|
|
20250409,120900,114377243,3120,3120,3120,3120,331
|
|
20250409,120800,113344523,3120,3120,3120,3120,0
|
|
20250409,120700,113344523,3120,3120,3120,3120,1
|
|
20250409,120600,113341403,3120,3120,3120,3120,0
|
|
20250409,120500,113341403,3120,3120,3120,3120,0
|
|
20250409,120400,113341403,3120,3120,3120,3120,0
|
|
20250409,120300,113341403,3120,3120,3120,3120,0
|
|
20250409,120200,113341403,3120,3120,3120,3120,0
|
|
20250409,120100,113341403,3120,3120,3120,3120,0
|
|
20250409,120000,113341403,3120,3120,3120,3120,0
|
|
20250409,115900,113341403,3120,3120,3120,3120,0
|
|
20250409,115800,113341403,3120,3120,3120,3120,0
|
|
20250409,115700,113341403,3120,3120,3120,3120,238
|
|
20250409,115600,112598843,3125,3125,3125,3125,10
|
|
20250409,115500,112567593,3125,3125,3125,3125,0
|
|
20250409,115400,112567593,3125,3125,3125,3125,0
|
|
20250409,115300,112567593,3125,3125,3125,3125,0
|
|
20250409,115200,112567593,3125,3125,3125,3125,0
|
|
20250409,115100,112567593,3125,3125,3125,3125,362
|
|
20250409,115000,111436343,3125,3130,3130,3125,521
|
|
20250409,114900,109808113,3130,3130,3130,3130,7
|
|
20250409,114800,109786203,3130,3130,3130,3130,2
|
|
20250409,114700,109779943,3125,3125,3125,3125,3
|
|
20250409,114600,109770568,3130,3130,3130,3130,7
|
|
20250409,114500,109748658,3135,3135,3135,3135,0
|
|
20250409,114400,109748658,3135,3130,3135,3130,301
|
|
20250409,114300,108806308,3135,3130,3135,3130,3
|
|
20250409,114200,108796908,3130,3130,3130,3130,0
|
|
20250409,114100,108796908,3130,3130,3130,3130,0
|
|
20250409,114000,108796908,3130,3130,3130,3130,0
|
|
20250409,113900,108796908,3130,3130,3130,3130,287
|
|
20250409,113800,107898598,3130,3130,3130,3130,214
|
|
20250409,113700,107228778,3130,3130,3130,3130,2
|
|
20250409,113600,107222518,3130,3130,3130,3130,1
|
|
20250409,113500,107219388,3125,3125,3125,3125,1
|
|
20250409,113400,107216263,3130,3130,3130,3130,0
|
|
20250409,113300,107216263,3130,3130,3130,3130,0
|
|
20250409,113200,107216263,3130,3130,3130,3130,0
|
|
20250409,113100,107216263,3130,3130,3130,3130,0
|
|
20250409,113000,107216263,3130,3130,3130,3130,1
|
|
20250409,112900,107213133,3125,3125,3125,3125,0
|
|
20250409,112800,107213133,3125,3125,3125,3125,0
|
|
20250409,112700,107213133,3125,3125,3125,3125,264
|
|
20250409,112600,106388133,3130,3130,3130,3130,0
|
|
20250409,112500,106388133,3130,3130,3130,3130,1500
|
|
20250409,112400,101693133,3120,3120,3120,3120,0
|
|
20250409,112300,101693133,3120,3120,3120,3120,0
|
|
20250409,112200,101693133,3120,3120,3120,3120,227
|
|
20250409,112100,100984893,3125,3125,3125,3125,0
|
|
20250409,112000,100984893,3125,3125,3125,3125,9
|
|
20250409,111900,100956768,3130,3130,3130,3130,0
|
|
20250409,111800,100956768,3130,3130,3130,3130,0
|
|
20250409,111700,100956768,3130,3130,3130,3130,0
|
|
20250409,111600,100956768,3130,3130,3130,3130,2
|
|
20250409,111500,100950508,3130,3130,3130,3130,0
|
|
20250409,111400,100950508,3130,3130,3130,3130,1
|
|
20250409,111300,100947378,3125,3125,3125,3125,0
|
|
20250409,111200,100947378,3125,3125,3125,3125,4
|
|
20250409,111100,100934878,3125,3120,3125,3120,306
|
|
20250409,111000,99978703,3125,3125,3125,3125,10
|
|
20250409,110900,99947453,3125,3125,3125,3125,35
|
|
20250409,110800,99838078,3125,3125,3125,3120,41
|
|
20250409,110700,99709958,3115,3115,3115,3115,0
|
|
20250409,110600,99709958,3115,3115,3115,3115,0
|
|
20250409,110500,99709958,3115,3115,3115,3115,0
|
|
20250409,110400,99709958,3115,3115,3115,3115,0
|
|
20250409,110300,99709958,3115,3115,3115,3115,0
|
|
20250409,110200,99709958,3115,3115,3115,3115,0
|
|
20250409,110100,99709958,3115,3115,3115,3115,0
|
|
20250409,110000,99709958,3115,3115,3115,3115,0
|
|
20250409,105900,99709958,3115,3115,3115,3115,0
|
|
20250409,105800,99709958,3115,3115,3115,3115,0
|
|
20250409,105700,99709958,3115,3115,3115,3115,1000
|
|
20250409,105600,96594958,3120,3120,3120,3117,1500
|
|
20250409,105500,91917958,3125,3125,3125,3125,1
|
|
20250409,105400,91914833,3115,3115,3115,3115,0
|
|
20250409,105300,91914833,3115,3115,3115,3115,0
|
|
20250409,105200,91914833,3115,3115,3115,3115,0
|
|
20250409,105100,91914833,3115,3115,3115,3115,3133
|
|
20250409,105000,82155538,3115,3115,3115,3115,0
|
|
20250409,104900,82155538,3115,3115,3115,3115,0
|
|
20250409,104800,82155538,3115,3115,3115,3115,0
|
|
20250409,104700,82155538,3115,3120,3120,3115,110
|
|
20250409,104600,81812498,3125,3125,3125,3125,0
|
|
20250409,104500,81812498,3125,3125,3125,3125,0
|
|
20250409,104400,81812498,3125,3125,3125,3125,0
|
|
20250409,104300,81812498,3125,3125,3125,3125,4
|
|
20250409,104200,81799998,3120,3120,3120,3120,0
|
|
20250409,104100,81799998,3120,3120,3120,3120,0
|
|
20250409,104000,81799998,3120,3120,3120,3120,47
|
|
20250409,103900,81653358,3120,3120,3120,3120,123
|
|
20250409,103800,81269598,3120,3120,3120,3120,50
|
|
20250409,103700,81113598,3120,3120,3120,3120,0
|
|
20250409,103600,81113598,3120,3120,3120,3120,0
|
|
20250409,103500,81113598,3120,3120,3120,3120,2
|
|
20250409,103400,81107358,3120,3120,3120,3120,0
|
|
20250409,103300,81107358,3120,3120,3120,3120,11
|
|
20250409,103200,81073038,3125,3120,3125,3120,307
|
|
20250409,103100,80114448,3120,3120,3120,3120,0
|
|
20250409,103000,80114448,3120,3120,3120,3120,101
|
|
20250409,102900,79799328,3120,3120,3120,3120,2
|
|
20250409,102800,79793088,3120,3120,3120,3120,0
|
|
20250409,102700,79793088,3120,3120,3120,3120,0
|
|
20250409,102600,79793088,3120,3120,3120,3120,0
|
|
20250409,102500,79793088,3120,3120,3120,3120,2
|
|
20250409,102400,79786848,3125,3125,3125,3125,304
|
|
20250409,102300,78836848,3125,3125,3125,3125,0
|
|
20250409,102200,78836848,3125,3125,3125,3125,1
|
|
20250409,102100,78833723,3115,3115,3115,3115,0
|
|
20250409,102000,78833723,3115,3115,3115,3115,35
|
|
20250409,101900,78724698,3115,3115,3115,3115,130
|
|
20250409,101800,78319748,3120,3120,3120,3120,0
|
|
20250409,101700,78319748,3120,3120,3120,3120,0
|
|
20250409,101600,78319748,3120,3115,3120,3115,930
|
|
20250409,101500,75418153,3120,3120,3120,3120,0
|
|
20250409,101400,75418153,3120,3120,3120,3120,426
|
|
20250409,101300,74089033,3120,3120,3120,3120,0
|
|
20250409,101200,74089033,3120,3120,3120,3120,0
|
|
20250409,101100,74089033,3120,3115,3120,3115,107
|
|
20250409,101000,73755428,3115,3115,3115,3115,200
|
|
20250409,100900,73132428,3115,3115,3115,3115,0
|
|
20250409,100800,73132428,3115,3115,3115,3115,0
|
|
20250409,100700,73132428,3115,3115,3115,3115,0
|
|
20250409,100600,73132428,3115,3115,3115,3115,513
|
|
20250409,100500,71534433,3115,3115,3115,3115,0
|
|
20250409,100400,71534433,3115,3120,3120,3115,1040
|
|
20250409,100300,68294828,3117,3117,3117,3117,0
|
|
20250409,100200,68294828,3117,3117,3117,3117,0
|
|
20250409,100100,68294828,3117,3117,3117,3117,0
|
|
20250409,100000,68294828,3117,3117,3117,3117,0
|
|
20250409,095900,68294828,3117,3115,3117,3115,12
|
|
20250409,095800,68257438,3110,3110,3110,3110,1
|
|
20250409,095700,68254328,3115,3115,3115,3115,979
|
|
20250409,095600,65204743,3120,3120,3120,3120,6
|
|
20250409,095500,65186023,3120,3120,3120,3115,215
|
|
20250409,095400,64516283,3120,3120,3120,3120,3
|
|
20250409,095300,64506923,3115,3115,3115,3115,3449
|
|
20250409,095200,53763288,3120,3115,3120,3115,4
|
|
20250409,095100,53750818,3120,3115,3120,3115,19
|
|
20250409,095000,53691558,3120,3120,3120,3120,1
|
|
20250409,094900,53688438,3120,3120,3120,3120,4
|
|
20250409,094800,53675958,3115,3120,3120,3115,53
|
|
20250409,094700,53510848,3115,3115,3115,3115,2
|
|
20250409,094600,53504618,3125,3125,3125,3125,0
|
|
20250409,094500,53504618,3125,3125,3125,3125,0
|
|
20250409,094400,53504618,3125,3125,3125,3120,52
|
|
20250409,094300,53342278,3125,3120,3125,3120,204
|
|
20250409,094200,52705773,3120,3120,3120,3120,1
|
|
20250409,094100,52702653,3120,3120,3120,3120,187
|
|
20250409,094000,52119213,3120,3120,3120,3120,1
|
|
20250409,093900,52116093,3120,3120,3120,3120,349
|
|
20250409,093800,51027213,3120,3122,3122,3120,1089
|
|
20250409,093700,47629513,3125,3125,3125,3125,0
|
|
20250409,093600,47629513,3125,3120,3125,3120,524
|
|
20250409,093500,45994628,3120,3120,3120,3120,47
|
|
20250409,093400,45847988,3120,3120,3120,3120,20
|
|
20250409,093300,45785588,3120,3120,3120,3120,0
|
|
20250409,093200,45785588,3120,3122,3122,3120,100
|
|
20250409,093100,45473586,3115,3115,3115,3115,96
|
|
20250409,093000,45174546,3115,3115,3115,3115,30
|
|
20250409,092900,45081096,3125,3125,3125,3125,0
|
|
20250409,092800,45081096,3125,3115,3125,3115,119
|
|
20250409,092700,44710091,3115,3125,3125,3115,9
|
|
20250409,092600,44682016,3125,3115,3125,3110,964
|
|
20250409,092500,41682341,3115,3115,3115,3115,219
|
|
20250409,092400,41000156,3115,3110,3115,3110,117
|
|
20250409,092300,40636156,3110,3110,3110,3110,100
|
|
20250409,092200,40325156,3110,3125,3125,3110,4665
|
|
20250409,092100,25783511,3130,3130,3130,3130,84
|
|
20250409,092000,25520591,3130,3130,3130,3130,7
|
|
20250409,091900,25498681,3125,3125,3125,3125,536
|
|
20250409,091800,23823681,3130,3130,3130,3130,106
|
|
20250409,091700,23491901,3130,3130,3130,3130,32
|
|
20250409,091600,23391741,3130,3130,3130,3130,0
|
|
20250409,091500,23391741,3130,3130,3130,3130,16
|
|
20250409,091400,23341661,3127,3127,3127,3127,45
|
|
20250409,091300,23200946,3127,3130,3130,3127,237
|
|
20250409,091200,22459148,3130,3130,3130,3130,1779
|
|
20250409,091100,16890878,3135,3137,3137,3135,2
|
|
20250409,091000,16884606,3135,3140,3140,3130,87
|
|
20250409,090900,16611656,3135,3145,3145,3135,3
|
|
20250409,090800,16602241,3150,3135,3150,3130,241
|
|
20250409,090700,15846720,3140,3140,3140,3140,112
|
|
20250409,090600,15495040,3150,3150,3150,3150,317
|
|
20250409,090500,14496490,3150,3135,3150,3135,2185
|
|
20250409,090400,7639550,3135,3130,3135,3130,500
|
|
20250409,090300,6072055,3130,3130,3130,3130,13
|
|
20250409,090200,6031365,3135,3130,3135,3130,316
|
|
20250409,090100,5041205,3125,3125,3125,3125,72
|
|
20250409,090000,4816205,3105,3105,3110,3105,1551
|