616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,191300,154371420,4435,4435,4435,4435,273
|
|
20250416,191200,154371420,4435,4435,4435,4435,0
|
|
20250416,191100,154371420,4435,4435,4435,4435,0
|
|
20250416,191000,154371420,4435,4435,4435,4435,0
|
|
20250416,190900,154371420,4435,4435,4435,4435,0
|
|
20250416,190800,154371420,4435,4435,4435,4435,0
|
|
20250416,190700,154371420,4435,4435,4435,4435,0
|
|
20250416,190600,154371420,4435,4435,4435,4435,0
|
|
20250416,190500,154371420,4435,4435,4435,4435,0
|
|
20250416,190400,154371420,4435,4435,4435,4435,0
|
|
20250416,190300,154371420,4435,4435,4435,4435,0
|
|
20250416,190200,154371420,4435,4435,4435,4435,0
|
|
20250416,190100,154371420,4435,4435,4435,4435,0
|
|
20250416,190000,154371420,4435,4435,4435,4435,0
|
|
20250416,185900,154371420,4435,4435,4435,4435,0
|
|
20250416,185800,154371420,4435,4435,4435,4435,0
|
|
20250416,185700,154371420,4435,4435,4435,4435,0
|
|
20250416,185600,154371420,4435,4435,4435,4435,0
|
|
20250416,185500,154371420,4435,4435,4435,4435,0
|
|
20250416,185400,154371420,4435,4435,4435,4435,0
|
|
20250416,185300,154371420,4435,4435,4435,4435,0
|
|
20250416,185200,154371420,4435,4435,4435,4435,0
|
|
20250416,185100,154371420,4435,4435,4435,4435,0
|
|
20250416,185000,154371420,4435,4435,4435,4435,0
|
|
20250416,184900,154371420,4435,4435,4435,4435,0
|
|
20250416,184800,154371420,4435,4435,4435,4435,0
|
|
20250416,184700,154371420,4435,4435,4435,4435,0
|
|
20250416,184600,154371420,4435,4435,4435,4435,0
|
|
20250416,184500,154371420,4435,4435,4435,4435,0
|
|
20250416,184400,154371420,4435,4435,4435,4435,0
|
|
20250416,184300,154371420,4435,4435,4435,4435,273
|
|
20250416,184200,154371420,4435,4435,4435,4435,0
|
|
20250416,184100,154371420,4435,4435,4435,4435,0
|
|
20250416,184000,154371420,4435,4435,4435,4435,0
|
|
20250416,183900,154371420,4435,4435,4435,4435,0
|
|
20250416,183800,154371420,4435,4435,4435,4435,0
|
|
20250416,183700,154371420,4435,4435,4435,4435,0
|
|
20250416,183600,154371420,4435,4435,4435,4435,0
|
|
20250416,183500,154371420,4435,4435,4435,4435,0
|
|
20250416,183400,154371420,4435,4435,4435,4435,0
|
|
20250416,183300,154371420,4435,4435,4435,4435,0
|
|
20250416,183200,154371420,4435,4435,4435,4435,0
|
|
20250416,183100,154371420,4435,4435,4435,4435,0
|
|
20250416,183000,154371420,4435,4435,4435,4435,0
|
|
20250416,182900,154371420,4435,4435,4435,4435,0
|
|
20250416,182800,154371420,4435,4435,4435,4435,0
|
|
20250416,182700,154371420,4435,4435,4435,4435,0
|
|
20250416,182600,154371420,4435,4435,4435,4435,0
|
|
20250416,182500,154371420,4435,4435,4435,4435,0
|
|
20250416,182400,154371420,4435,4435,4435,4435,0
|
|
20250416,182300,154371420,4435,4435,4435,4435,0
|
|
20250416,182200,154371420,4435,4435,4435,4435,0
|
|
20250416,182100,154371420,4435,4435,4435,4435,0
|
|
20250416,182000,154371420,4435,4435,4435,4435,0
|
|
20250416,181900,154371420,4435,4435,4435,4435,0
|
|
20250416,181800,154371420,4435,4435,4435,4435,0
|
|
20250416,181700,154371420,4435,4435,4435,4435,0
|
|
20250416,181600,154371420,4435,4435,4435,4435,0
|
|
20250416,181500,154371420,4435,4435,4435,4435,0
|
|
20250416,181400,154371420,4435,4435,4435,4435,0
|
|
20250416,181300,154371420,4435,4435,4435,4435,273
|
|
20250416,181200,154371420,4435,4435,4435,4435,0
|
|
20250416,181100,154371420,4435,4435,4435,4435,0
|
|
20250416,181000,154371420,4435,4435,4435,4435,0
|
|
20250416,180900,154371420,4435,4435,4435,4435,0
|
|
20250416,180800,154371420,4435,4435,4435,4435,0
|
|
20250416,180700,154371420,4435,4435,4435,4435,0
|
|
20250416,180600,154371420,4435,4435,4435,4435,0
|
|
20250416,180500,154371420,4435,4435,4435,4435,0
|
|
20250416,180400,154371420,4435,4435,4435,4435,0
|
|
20250416,180300,154371420,4435,4435,4435,4435,0
|
|
20250416,180200,154371420,4435,4435,4435,4435,0
|
|
20250416,180100,154371420,4435,4435,4435,4435,0
|
|
20250416,180000,154371420,4435,4435,4435,4435,0
|
|
20250416,175900,154371420,4435,4435,4435,4435,0
|
|
20250416,175800,154371420,4435,4435,4435,4435,0
|
|
20250416,175700,154371420,4435,4435,4435,4435,0
|
|
20250416,175600,154371420,4435,4435,4435,4435,0
|
|
20250416,175500,154371420,4435,4435,4435,4435,0
|
|
20250416,175400,154371420,4435,4435,4435,4435,0
|
|
20250416,175300,154371420,4435,4435,4435,4435,0
|
|
20250416,175200,154371420,4435,4435,4435,4435,0
|
|
20250416,175100,154371420,4435,4435,4435,4435,0
|
|
20250416,175000,154371420,4435,4435,4435,4435,0
|
|
20250416,174900,154371420,4435,4435,4435,4435,0
|
|
20250416,174800,154371420,4435,4435,4435,4435,0
|
|
20250416,174700,154371420,4435,4435,4435,4435,0
|
|
20250416,174600,154371420,4435,4435,4435,4435,0
|
|
20250416,174500,154371420,4435,4435,4435,4435,0
|
|
20250416,174400,154371420,4435,4435,4435,4435,0
|
|
20250416,174300,154371420,4435,4435,4435,4435,273
|
|
20250416,174200,154371420,4435,4435,4435,4435,0
|
|
20250416,174100,154371420,4435,4435,4435,4435,0
|
|
20250416,174000,154371420,4435,4435,4435,4435,0
|
|
20250416,173900,154371420,4435,4435,4435,4435,0
|
|
20250416,173800,154371420,4435,4435,4435,4435,0
|
|
20250416,173700,154371420,4435,4435,4435,4435,0
|
|
20250416,173600,154371420,4435,4435,4435,4435,0
|
|
20250416,173500,154371420,4435,4435,4435,4435,0
|
|
20250416,173400,154371420,4435,4435,4435,4435,0
|
|
20250416,173300,154371420,4435,4435,4435,4435,0
|
|
20250416,173200,154371420,4435,4435,4435,4435,0
|
|
20250416,173100,154371420,4435,4435,4435,4435,0
|
|
20250416,173000,154371420,4435,4435,4435,4435,0
|
|
20250416,172900,154371420,4435,4435,4435,4435,0
|
|
20250416,172800,154371420,4435,4435,4435,4435,0
|
|
20250416,172700,154371420,4435,4435,4435,4435,0
|
|
20250416,172600,154371420,4435,4435,4435,4435,0
|
|
20250416,172500,154371420,4435,4435,4435,4435,0
|
|
20250416,172400,154371420,4435,4435,4435,4435,0
|
|
20250416,172300,154371420,4435,4435,4435,4435,0
|
|
20250416,172200,154371420,4435,4435,4435,4435,0
|
|
20250416,172100,154371420,4435,4435,4435,4435,0
|
|
20250416,172000,154371420,4435,4435,4435,4435,0
|
|
20250416,171900,154371420,4435,4435,4435,4435,0
|
|
20250416,171800,154371420,4435,4435,4435,4435,0
|
|
20250416,171700,154371420,4435,4435,4435,4435,0
|
|
20250416,171600,154371420,4435,4435,4435,4435,0
|
|
20250416,171500,154371420,4435,4435,4435,4435,0
|
|
20250416,171400,154371420,4435,4435,4435,4435,0
|
|
20250416,171300,154371420,4435,4435,4435,4435,273
|
|
20250416,171200,154371420,4435,4435,4435,4435,0
|
|
20250416,171100,154371420,4435,4435,4435,4435,0
|
|
20250416,171000,154371420,4435,4435,4435,4435,0
|
|
20250416,170900,154371420,4435,4435,4435,4435,0
|
|
20250416,170800,154371420,4435,4435,4435,4435,0
|
|
20250416,170700,154371420,4435,4435,4435,4435,0
|
|
20250416,170600,154371420,4435,4435,4435,4435,0
|
|
20250416,170500,154371420,4435,4435,4435,4435,0
|
|
20250416,170400,154371420,4435,4435,4435,4435,0
|
|
20250416,170300,154371420,4435,4435,4435,4435,0
|
|
20250416,170200,154371420,4435,4435,4435,4435,0
|
|
20250416,170100,154371420,4435,4435,4435,4435,0
|
|
20250416,170000,154371420,4435,4435,4435,4435,0
|
|
20250416,165900,154371420,4435,4435,4435,4435,0
|
|
20250416,165800,154371420,4435,4435,4435,4435,0
|
|
20250416,165700,154371420,4435,4435,4435,4435,0
|
|
20250416,165600,154371420,4435,4435,4435,4435,0
|
|
20250416,165500,154371420,4435,4435,4435,4435,0
|
|
20250416,165400,154371420,4435,4435,4435,4435,0
|
|
20250416,165300,154371420,4435,4435,4435,4435,0
|
|
20250416,165200,154371420,4435,4435,4435,4435,0
|
|
20250416,165100,154371420,4435,4435,4435,4435,0
|
|
20250416,165000,154371420,4435,4435,4435,4435,0
|
|
20250416,164900,154371420,4435,4435,4435,4435,0
|
|
20250416,164800,154371420,4435,4435,4435,4435,0
|
|
20250416,164700,154371420,4435,4435,4435,4435,0
|
|
20250416,164600,154371420,4435,4435,4435,4435,0
|
|
20250416,164500,154371420,4435,4435,4435,4435,0
|
|
20250416,164400,154371420,4435,4435,4435,4435,0
|
|
20250416,164300,154371420,4435,4435,4435,4435,273
|
|
20250416,164200,154371420,4435,4435,4435,4435,0
|
|
20250416,164100,154371420,4435,4435,4435,4435,0
|
|
20250416,164000,154371420,4435,4435,4435,4435,0
|
|
20250416,163900,154371420,4435,4435,4435,4435,0
|
|
20250416,163800,154371420,4435,4435,4435,4435,0
|
|
20250416,163700,154371420,4435,4435,4435,4435,0
|
|
20250416,163600,154371420,4435,4435,4435,4435,0
|
|
20250416,163500,154371420,4435,4435,4435,4435,0
|
|
20250416,163400,154371420,4435,4435,4435,4435,0
|
|
20250416,163300,154371420,4435,4435,4435,4435,0
|
|
20250416,163200,154371420,4435,4435,4435,4435,0
|
|
20250416,163100,154371420,4435,4435,4435,4435,0
|
|
20250416,163000,154371420,4435,4435,4435,4435,0
|
|
20250416,162900,154371420,4435,4435,4435,4435,0
|
|
20250416,162800,154371420,4435,4435,4435,4435,0
|
|
20250416,162700,154371420,4435,4435,4435,4435,0
|
|
20250416,162600,154371420,4435,4435,4435,4435,0
|
|
20250416,162500,154371420,4435,4435,4435,4435,0
|
|
20250416,162400,154371420,4435,4435,4435,4435,0
|
|
20250416,162300,154371420,4435,4435,4435,4435,0
|
|
20250416,162200,154371420,4435,4435,4435,4435,0
|
|
20250416,162100,154371420,4435,4435,4435,4435,0
|
|
20250416,162000,154371420,4435,4435,4435,4435,0
|
|
20250416,161900,154371420,4435,4435,4435,4435,0
|
|
20250416,161800,154371420,4435,4435,4435,4435,0
|
|
20250416,161700,154371420,4435,4435,4435,4435,0
|
|
20250416,161600,154371420,4435,4435,4435,4435,0
|
|
20250416,161500,154371420,4435,4435,4435,4435,0
|
|
20250416,161400,154371420,4435,4435,4435,4435,0
|
|
20250416,161300,154371420,4435,4435,4435,4435,273
|
|
20250416,161200,154371420,4435,4435,4435,4435,0
|
|
20250416,161100,154371420,4435,4435,4435,4435,0
|
|
20250416,161000,154371420,4435,4435,4435,4435,0
|
|
20250416,160900,154371420,4435,4435,4435,4435,0
|
|
20250416,160800,154371420,4435,4435,4435,4435,0
|
|
20250416,160700,154371420,4435,4435,4435,4435,0
|
|
20250416,160600,154371420,4435,4435,4435,4435,0
|
|
20250416,160500,154371420,4435,4435,4435,4435,0
|
|
20250416,160400,154371420,4435,4435,4435,4435,0
|
|
20250416,160300,154371420,4435,4435,4435,4435,0
|
|
20250416,160200,154371420,4435,4435,4435,4435,0
|
|
20250416,160100,154371420,4435,4435,4435,4435,0
|
|
20250416,160000,154371420,4435,4435,4435,4435,0
|
|
20250416,155900,154371420,4435,4435,4435,4435,0
|
|
20250416,155800,154371420,4435,4435,4435,4435,0
|
|
20250416,155700,154371420,4435,4435,4435,4435,0
|
|
20250416,155600,154371420,4435,4435,4435,4435,0
|
|
20250416,155500,154371420,4435,4435,4435,4435,0
|
|
20250416,155400,154371420,4435,4435,4435,4435,0
|
|
20250416,155300,154371420,4435,4435,4435,4435,0
|
|
20250416,155200,154371420,4435,4435,4435,4435,0
|
|
20250416,155100,154371420,4435,4435,4435,4435,0
|
|
20250416,155000,154371420,4435,4435,4435,4435,0
|
|
20250416,154900,154371420,4435,4435,4435,4435,0
|
|
20250416,154800,154371420,4435,4435,4435,4435,0
|
|
20250416,154700,154371420,4435,4435,4435,4435,0
|
|
20250416,154600,154371420,4435,4435,4435,4435,0
|
|
20250416,154500,154371420,4435,4435,4435,4435,0
|
|
20250416,154400,154371420,4435,4435,4435,4435,0
|
|
20250416,154300,154371420,4435,4435,4435,4435,273
|
|
20250416,154200,154371420,4435,4435,4435,4435,0
|
|
20250416,154100,154371420,4435,4435,4435,4435,0
|
|
20250416,154000,154371420,4435,4435,4435,4435,0
|
|
20250416,153900,154371420,4435,4435,4435,4435,0
|
|
20250416,153800,154371420,4435,4435,4435,4435,0
|
|
20250416,153700,154371420,4435,4435,4435,4435,0
|
|
20250416,153600,154371420,4435,4435,4435,4435,0
|
|
20250416,153500,154371420,4435,4435,4435,4435,0
|
|
20250416,153400,154371420,4435,4435,4435,4435,0
|
|
20250416,153300,154371420,4435,4435,4435,4435,0
|
|
20250416,153200,154371420,4435,4435,4435,4435,0
|
|
20250416,153100,154371420,4435,4435,4435,4435,0
|
|
20250416,153000,154371420,4435,4435,4435,4435,273
|
|
20250416,152900,153160665,4430,4430,4430,4430,0
|
|
20250416,152800,153160665,4430,4430,4430,4430,0
|
|
20250416,152700,153160665,4430,4430,4430,4430,0
|
|
20250416,152600,153160665,4430,4430,4430,4430,0
|
|
20250416,152500,153160665,4430,4430,4430,4430,0
|
|
20250416,152400,153160665,4430,4430,4430,4430,0
|
|
20250416,152300,153160665,4430,4430,4430,4430,0
|
|
20250416,152200,153160665,4430,4430,4430,4430,0
|
|
20250416,152100,153160665,4430,4430,4430,4430,0
|
|
20250416,152000,153160665,4430,4430,4430,4430,0
|
|
20250416,151900,153160665,4430,4420,4430,4390,181
|
|
20250416,151800,152364265,4395,4435,4435,4390,577
|
|
20250416,151700,149825260,4435,4400,4435,4400,20
|
|
20250416,151600,149737165,4395,4395,4395,4395,0
|
|
20250416,151500,149737165,4395,4415,4415,4395,107
|
|
20250416,151400,149266500,4390,4390,4390,4390,0
|
|
20250416,151300,149266500,4390,4390,4390,4390,0
|
|
20250416,151200,149266500,4390,4390,4390,4390,0
|
|
20250416,151100,149266500,4390,4390,4390,4390,0
|
|
20250416,151000,149266500,4390,4410,4410,4390,620
|
|
20250416,150900,146540110,4410,4410,4410,4410,0
|
|
20250416,150800,146540110,4410,4410,4410,4410,0
|
|
20250416,150700,146540110,4410,4410,4410,4410,0
|
|
20250416,150600,146540110,4410,4410,4410,4410,0
|
|
20250416,150500,146540110,4410,4410,4410,4410,9
|
|
20250416,150400,146500420,4410,4415,4415,4410,171
|
|
20250416,150300,145746220,4410,4410,4410,4410,0
|
|
20250416,150200,145746220,4410,4405,4410,4405,83
|
|
20250416,150100,145380540,4410,4410,4410,4410,183
|
|
20250416,150000,144573510,4420,4420,4420,4420,39
|
|
20250416,145900,144401130,4415,4415,4415,4415,0
|
|
20250416,145800,144401130,4415,4415,4415,4415,0
|
|
20250416,145700,144401130,4415,4415,4415,4415,32
|
|
20250416,145600,144259850,4415,4415,4415,4415,0
|
|
20250416,145500,144259850,4415,4415,4415,4415,0
|
|
20250416,145400,144259850,4415,4415,4415,4415,0
|
|
20250416,145300,144259850,4415,4415,4415,4415,28
|
|
20250416,145200,144136230,4415,4415,4415,4415,8
|
|
20250416,145100,144100910,4415,4415,4415,4415,0
|
|
20250416,145000,144100910,4415,4415,4415,4415,137
|
|
20250416,144900,143496055,4415,4415,4415,4415,9
|
|
20250416,144800,143456320,4410,4410,4410,4410,0
|
|
20250416,144700,143456320,4410,4410,4410,4410,19
|
|
20250416,144600,143372530,4415,4420,4420,4415,351
|
|
20250416,144500,141821250,4415,4415,4415,4415,0
|
|
20250416,144400,141821250,4415,4415,4415,4415,12
|
|
20250416,144300,141768270,4415,4415,4415,4415,6
|
|
20250416,144200,141741780,4415,4415,4415,4415,43
|
|
20250416,144100,141551935,4415,4415,4415,4415,175
|
|
20250416,144000,140779310,4420,4420,4420,4420,0
|
|
20250416,143900,140779310,4420,4420,4420,4420,0
|
|
20250416,143800,140779310,4420,4420,4420,4420,2
|
|
20250416,143700,140770470,4395,4405,4405,4395,857
|
|
20250416,143600,137001585,4400,4400,4400,4400,0
|
|
20250416,143500,137001585,4400,4400,4400,4400,660
|
|
20250416,143400,134097585,4400,4400,4400,4400,0
|
|
20250416,143300,134097585,4400,4410,4420,4390,3123
|
|
20250416,143200,120356475,4415,4425,4425,4415,101
|
|
20250416,143100,119909895,4425,4425,4425,4425,442
|
|
20250416,143000,117954045,4425,4455,4455,4425,268
|
|
20250416,142900,116766765,4425,4425,4425,4425,1
|
|
20250416,142800,116762340,4430,4430,4430,4430,81
|
|
20250416,142700,116403510,4425,4410,4425,4410,282
|
|
20250416,142600,115156365,4415,4430,4430,4415,1236
|
|
20250416,142500,109690390,4430,4430,4430,4425,913
|
|
20250416,142400,105646830,4435,4435,4435,4435,914
|
|
20250416,142300,101593240,4430,4430,4430,4430,0
|
|
20250416,142200,101593240,4430,4430,4430,4430,100
|
|
20250416,142100,101150240,4435,4435,4435,4435,47
|
|
20250416,142000,100941795,4435,4435,4435,4435,0
|
|
20250416,141900,100941795,4435,4435,4435,4435,0
|
|
20250416,141800,100941795,4435,4440,4440,4435,372
|
|
20250416,141700,99291265,4440,4440,4440,4440,0
|
|
20250416,141600,99291265,4440,4450,4450,4440,296
|
|
20250416,141500,97975865,4450,4450,4450,4450,29
|
|
20250416,141400,97846815,4450,4450,4450,4450,0
|
|
20250416,141300,97846815,4450,4450,4450,4450,19
|
|
20250416,141200,97762265,4460,4460,4460,4460,0
|
|
20250416,141100,97762265,4460,4460,4460,4460,0
|
|
20250416,141000,97762265,4460,4460,4460,4460,0
|
|
20250416,140900,97762265,4460,4460,4460,4460,74
|
|
20250416,140800,97432225,4450,4450,4450,4450,0
|
|
20250416,140700,97432225,4450,4450,4450,4450,0
|
|
20250416,140600,97432225,4450,4450,4450,4450,0
|
|
20250416,140500,97432225,4450,4455,4455,4450,97
|
|
20250416,140400,97000565,4455,4455,4455,4455,0
|
|
20250416,140300,97000565,4455,4455,4455,4455,8
|
|
20250416,140200,96964925,4455,4455,4455,4455,0
|
|
20250416,140100,96964925,4455,4450,4455,4450,22
|
|
20250416,140000,96867020,4460,4460,4460,4460,0
|
|
20250416,135900,96867020,4460,4460,4460,4460,0
|
|
20250416,135800,96867020,4460,4460,4460,4460,300
|
|
20250416,135700,95529020,4460,4455,4460,4455,128
|
|
20250416,135600,94958280,4455,4455,4455,4455,63
|
|
20250416,135500,94677615,4455,4455,4455,4455,0
|
|
20250416,135400,94677615,4455,4455,4455,4455,0
|
|
20250416,135300,94677615,4455,4455,4455,4455,0
|
|
20250416,135200,94677615,4455,4455,4455,4455,0
|
|
20250416,135100,94677615,4455,4455,4455,4455,0
|
|
20250416,135000,94677615,4455,4455,4455,4455,326
|
|
20250416,134900,93225285,4460,4460,4460,4460,0
|
|
20250416,134800,93225285,4460,4450,4460,4450,266
|
|
20250416,134700,92041465,4465,4465,4465,4465,0
|
|
20250416,134600,92041465,4465,4465,4465,4465,0
|
|
20250416,134500,92041465,4465,4465,4465,4465,0
|
|
20250416,134400,92041465,4465,4465,4465,4465,0
|
|
20250416,134300,92041465,4465,4465,4465,4465,113
|
|
20250416,134200,91536920,4450,4450,4450,4450,4
|
|
20250416,134100,91519120,4455,4455,4455,4455,311
|
|
20250416,134000,90133615,4465,4465,4465,4465,250
|
|
20250416,133900,89017365,4470,4470,4470,4470,0
|
|
20250416,133800,89017365,4470,4470,4470,4470,0
|
|
20250416,133700,89017365,4470,4470,4470,4470,1
|
|
20250416,133600,89012895,4470,4470,4470,4470,89
|
|
20250416,133500,88615065,4460,4460,4460,4460,79
|
|
20250416,133400,88262725,4465,4465,4465,4465,0
|
|
20250416,133300,88262725,4465,4465,4465,4465,0
|
|
20250416,133200,88262725,4465,4465,4465,4465,0
|
|
20250416,133100,88262725,4465,4465,4465,4465,0
|
|
20250416,133000,88262725,4465,4465,4465,4465,148
|
|
20250416,132900,87601905,4465,4465,4465,4465,0
|
|
20250416,132800,87601905,4465,4465,4465,4465,0
|
|
20250416,132700,87601905,4465,4465,4465,4465,93
|
|
20250416,132600,87186660,4480,4480,4480,4480,2
|
|
20250416,132500,87177700,4465,4465,4465,4465,0
|
|
20250416,132400,87177700,4465,4465,4465,4465,230
|
|
20250416,132300,86150750,4470,4470,4470,4470,0
|
|
20250416,132200,86150750,4470,4470,4470,4470,0
|
|
20250416,132100,86150750,4470,4470,4470,4470,0
|
|
20250416,132000,86150750,4470,4470,4470,4470,0
|
|
20250416,131900,86150750,4470,4470,4470,4470,52
|
|
20250416,131800,85918310,4475,4475,4475,4475,45
|
|
20250416,131700,85716935,4465,4465,4465,4465,0
|
|
20250416,131600,85716935,4465,4465,4465,4465,0
|
|
20250416,131500,85716935,4465,4465,4465,4465,0
|
|
20250416,131400,85716935,4465,4465,4465,4465,0
|
|
20250416,131300,85716935,4465,4465,4465,4465,0
|
|
20250416,131200,85716935,4465,4465,4465,4465,0
|
|
20250416,131100,85716935,4465,4465,4465,4465,0
|
|
20250416,131000,85716935,4465,4465,4465,4465,0
|
|
20250416,130900,85716935,4465,4465,4465,4465,0
|
|
20250416,130800,85716935,4465,4465,4465,4465,0
|
|
20250416,130700,85716935,4465,4465,4465,4465,0
|
|
20250416,130600,85716935,4465,4465,4465,4465,0
|
|
20250416,130500,85716935,4465,4465,4465,4465,0
|
|
20250416,130400,85716935,4465,4465,4465,4465,330
|
|
20250416,130300,84243485,4475,4470,4475,4470,316
|
|
20250416,130200,82830640,4475,4475,4475,4475,0
|
|
20250416,130100,82830640,4475,4475,4475,4475,0
|
|
20250416,130000,82830640,4475,4470,4475,4470,3
|
|
20250416,125900,82817220,4470,4475,4480,4470,169
|
|
20250416,125800,82061555,4480,4480,4480,4480,0
|
|
20250416,125700,82061555,4480,4480,4480,4480,0
|
|
20250416,125600,82061555,4480,4475,4480,4475,14
|
|
20250416,125500,81998895,4475,4475,4475,4475,0
|
|
20250416,125400,81998895,4475,4475,4475,4475,0
|
|
20250416,125300,81998895,4475,4475,4475,4475,131
|
|
20250416,125200,81412670,4475,4475,4475,4475,0
|
|
20250416,125100,81412670,4475,4475,4475,4475,0
|
|
20250416,125000,81412670,4475,4475,4475,4475,0
|
|
20250416,124900,81412670,4475,4475,4475,4475,0
|
|
20250416,124800,81412670,4475,4475,4475,4475,0
|
|
20250416,124700,81412670,4475,4475,4475,4475,0
|
|
20250416,124600,81412670,4475,4475,4475,4475,0
|
|
20250416,124500,81412670,4475,4475,4475,4475,0
|
|
20250416,124400,81412670,4475,4475,4475,4475,0
|
|
20250416,124300,81412670,4475,4475,4475,4475,0
|
|
20250416,124200,81412670,4475,4475,4475,4475,0
|
|
20250416,124100,81412670,4475,4475,4475,4475,227
|
|
20250416,124000,80396845,4470,4470,4470,4470,85
|
|
20250416,123900,80016895,4465,4465,4465,4465,1
|
|
20250416,123800,80012430,4465,4465,4470,4465,617
|
|
20250416,123700,77254665,4465,4465,4465,4465,0
|
|
20250416,123600,77254665,4465,4465,4465,4465,0
|
|
20250416,123500,77254665,4465,4465,4465,4465,89
|
|
20250416,123400,76857280,4470,4470,4470,4470,0
|
|
20250416,123300,76857280,4470,4470,4470,4470,0
|
|
20250416,123200,76857280,4470,4470,4470,4470,6
|
|
20250416,123100,76830460,4470,4470,4470,4470,6
|
|
20250416,123000,76803640,4470,4470,4470,4470,9
|
|
20250416,122900,76763410,4470,4470,4470,4470,0
|
|
20250416,122800,76763410,4470,4470,4470,4470,0
|
|
20250416,122700,76763410,4470,4470,4470,4470,5
|
|
20250416,122600,76741060,4465,4465,4465,4465,0
|
|
20250416,122500,76741060,4465,4465,4465,4465,2
|
|
20250416,122400,76732130,4465,4465,4465,4465,0
|
|
20250416,122300,76732130,4465,4465,4465,4465,0
|
|
20250416,122200,76732130,4465,4465,4465,4465,1
|
|
20250416,122100,76727665,4455,4455,4455,4455,0
|
|
20250416,122000,76727665,4455,4455,4455,4455,33
|
|
20250416,121900,76580650,4460,4460,4460,4460,0
|
|
20250416,121800,76580650,4460,4460,4460,4460,0
|
|
20250416,121700,76580650,4460,4460,4460,4460,0
|
|
20250416,121600,76580650,4460,4460,4460,4460,0
|
|
20250416,121500,76580650,4460,4460,4460,4460,0
|
|
20250416,121400,76580650,4460,4460,4460,4460,50
|
|
20250416,121300,76357650,4460,4460,4460,4460,8
|
|
20250416,121200,76321970,4460,4465,4465,4460,24
|
|
20250416,121100,76214920,4465,4465,4465,4465,2
|
|
20250416,121000,76205990,4465,4465,4465,4465,3
|
|
20250416,120900,76192595,4470,4470,4470,4470,0
|
|
20250416,120800,76192595,4470,4470,4470,4470,0
|
|
20250416,120700,76192595,4470,4470,4470,4470,0
|
|
20250416,120600,76192595,4470,4470,4470,4470,0
|
|
20250416,120500,76192595,4470,4460,4470,4460,85
|
|
20250416,120400,75813485,4455,4455,4455,4455,0
|
|
20250416,120300,75813485,4455,4455,4455,4455,0
|
|
20250416,120200,75813485,4455,4455,4455,4455,0
|
|
20250416,120100,75813485,4455,4455,4455,4455,0
|
|
20250416,120000,75813485,4455,4455,4455,4455,0
|
|
20250416,115900,75813485,4455,4455,4455,4455,5
|
|
20250416,115800,75791210,4470,4470,4470,4470,0
|
|
20250416,115700,75791210,4470,4470,4470,4470,1
|
|
20250416,115600,75786740,4470,4470,4470,4470,1
|
|
20250416,115500,75782270,4455,4455,4470,4455,12
|
|
20250416,115400,75728795,4455,4460,4460,4455,110
|
|
20250416,115300,75238310,4470,4470,4470,4470,86
|
|
20250416,115200,74853890,4470,4470,4470,4470,1
|
|
20250416,115100,74849420,4460,4460,4460,4460,10
|
|
20250416,115000,74804820,4470,4470,4470,4470,0
|
|
20250416,114900,74804820,4470,4470,4470,4470,0
|
|
20250416,114800,74804820,4470,4470,4470,4470,1
|
|
20250416,114700,74800350,4460,4460,4460,4460,26
|
|
20250416,114600,74684390,4460,4460,4460,4460,0
|
|
20250416,114500,74684390,4460,4460,4460,4460,25
|
|
20250416,114400,74572890,4450,4450,4450,4450,0
|
|
20250416,114300,74572890,4450,4450,4450,4450,53
|
|
20250416,114200,74337040,4450,4450,4450,4450,0
|
|
20250416,114100,74337040,4450,4450,4450,4450,1
|
|
20250416,114000,74332590,4450,4460,4460,4450,30
|
|
20250416,113900,74198930,4455,4460,4460,4455,2
|
|
20250416,113800,74190015,4435,4435,4435,4435,0
|
|
20250416,113700,74190015,4435,4440,4440,4435,140
|
|
20250416,113600,73568660,4460,4460,4460,4460,0
|
|
20250416,113500,73568660,4460,4460,4460,4460,0
|
|
20250416,113400,73568660,4460,4460,4460,4460,10
|
|
20250416,113300,73524060,4460,4460,4460,4460,1
|
|
20250416,113200,73519600,4450,4450,4450,4450,0
|
|
20250416,113100,73519600,4450,4450,4450,4450,0
|
|
20250416,113000,73519600,4450,4455,4455,4445,720
|
|
20250416,112900,70317910,4460,4460,4460,4460,0
|
|
20250416,112800,70317910,4460,4460,4460,4460,0
|
|
20250416,112700,70317910,4460,4460,4460,4460,12
|
|
20250416,112600,70264390,4460,4460,4460,4460,18
|
|
20250416,112500,70184110,4465,4465,4465,4465,0
|
|
20250416,112400,70184110,4465,4465,4465,4465,22
|
|
20250416,112300,70085880,4475,4475,4475,4475,0
|
|
20250416,112200,70085880,4475,4455,4475,4450,945
|
|
20250416,112100,65880510,4455,4455,4455,4455,23
|
|
20250416,112000,65778045,4450,4450,4450,4450,0
|
|
20250416,111900,65778045,4450,4450,4450,4450,0
|
|
20250416,111800,65778045,4450,4455,4455,4450,240
|
|
20250416,111700,64709910,4465,4465,4465,4465,5
|
|
20250416,111600,64687585,4465,4465,4465,4465,0
|
|
20250416,111500,64687585,4465,4465,4465,4465,0
|
|
20250416,111400,64687585,4465,4465,4465,4465,10
|
|
20250416,111300,64642935,4465,4465,4465,4465,0
|
|
20250416,111200,64642935,4465,4465,4465,4465,16
|
|
20250416,111100,64571495,4465,4465,4465,4465,30
|
|
20250416,111000,64437545,4455,4460,4465,4455,174
|
|
20250416,110900,63661815,4465,4465,4465,4465,0
|
|
20250416,110800,63661815,4465,4465,4465,4465,10
|
|
20250416,110700,63617165,4465,4465,4465,4465,0
|
|
20250416,110600,63617165,4465,4470,4470,4465,52
|
|
20250416,110500,63384860,4475,4475,4475,4475,0
|
|
20250416,110400,63384860,4475,4475,4475,4475,0
|
|
20250416,110300,63384860,4475,4475,4475,4475,0
|
|
20250416,110200,63384860,4475,4475,4475,4475,0
|
|
20250416,110100,63384860,4475,4465,4475,4465,116
|
|
20250416,110000,62866910,4470,4470,4470,4470,0
|
|
20250416,105900,62866910,4470,4470,4470,4470,0
|
|
20250416,105800,62866910,4470,4470,4470,4470,22
|
|
20250416,105700,62768570,4465,4470,4470,4465,984
|
|
20250416,105600,58370210,4470,4465,4470,4465,142
|
|
20250416,105500,57736175,4470,4470,4470,4470,0
|
|
20250416,105400,57736175,4470,4470,4470,4470,0
|
|
20250416,105300,57736175,4470,4470,4470,4470,21
|
|
20250416,105200,57642305,4470,4470,4470,4470,11
|
|
20250416,105100,57593135,4470,4470,4470,4470,1
|
|
20250416,105000,57588665,4470,4470,4470,4470,34
|
|
20250416,104900,57436685,4465,4465,4465,4465,5
|
|
20250416,104800,57414360,4465,4465,4465,4465,0
|
|
20250416,104700,57414360,4465,4465,4465,4465,0
|
|
20250416,104600,57414360,4465,4465,4465,4465,100
|
|
20250416,104500,56967860,4465,4465,4465,4465,0
|
|
20250416,104400,56967860,4465,4465,4465,4465,0
|
|
20250416,104300,56967860,4465,4465,4465,4465,0
|
|
20250416,104200,56967860,4465,4465,4465,4465,0
|
|
20250416,104100,56967860,4465,4465,4465,4465,0
|
|
20250416,104000,56967860,4465,4465,4465,4465,0
|
|
20250416,103900,56967860,4465,4465,4465,4465,500
|
|
20250416,103800,54735360,4475,4475,4475,4475,1
|
|
20250416,103700,54730885,4475,4475,4475,4475,0
|
|
20250416,103600,54730885,4475,4475,4475,4475,140
|
|
20250416,103500,54104385,4475,4475,4475,4475,0
|
|
20250416,103400,54104385,4475,4475,4475,4475,0
|
|
20250416,103300,54104385,4475,4475,4475,4475,0
|
|
20250416,103200,54104385,4475,4475,4475,4475,1
|
|
20250416,103100,54099910,4475,4475,4475,4475,1
|
|
20250416,103000,54095435,4455,4455,4455,4455,0
|
|
20250416,102900,54095435,4455,4455,4455,4450,1524
|
|
20250416,102800,47312995,4450,4465,4465,4450,466
|
|
20250416,102700,45235890,4475,4475,4475,4475,10
|
|
20250416,102600,45191140,4460,4450,4460,4450,225
|
|
20250416,102500,44188260,4450,4450,4450,4450,0
|
|
20250416,102400,44188260,4450,4450,4450,4450,5
|
|
20250416,102300,44166010,4455,4455,4455,4455,0
|
|
20250416,102200,44166010,4455,4455,4455,4455,5
|
|
20250416,102100,44143735,4450,4450,4450,4450,5
|
|
20250416,102000,44121485,4455,4455,4455,4455,10
|
|
20250416,101900,44076935,4455,4460,4460,4455,56
|
|
20250416,101800,43827435,4460,4460,4460,4460,10
|
|
20250416,101700,43782835,4465,4465,4465,4465,7
|
|
20250416,101600,43751580,4465,4465,4465,4465,1
|
|
20250416,101500,43747115,4465,4465,4465,4460,90
|
|
20250416,101400,43345360,4475,4475,4475,4475,0
|
|
20250416,101300,43345360,4475,4475,4475,4475,4
|
|
20250416,101200,43327460,4465,4465,4465,4465,0
|
|
20250416,101100,43327460,4465,4465,4465,4465,0
|
|
20250416,101000,43327460,4465,4465,4465,4465,0
|
|
20250416,100900,43327460,4465,4465,4465,4465,75
|
|
20250416,100800,42992585,4465,4465,4465,4465,1
|
|
20250416,100700,42988120,4500,4500,4500,4500,0
|
|
20250416,100600,42988120,4500,4500,4500,4500,0
|
|
20250416,100500,42988120,4500,4470,4500,4470,502
|
|
20250416,100400,40732570,4455,4460,4460,4455,100
|
|
20250416,100300,40286865,4465,4460,4465,4460,601
|
|
20250416,100200,37605815,4460,4460,4460,4460,0
|
|
20250416,100100,37605815,4460,4440,4460,4440,38
|
|
20250416,100000,37436455,4440,4440,4440,4440,0
|
|
20250416,095900,37436455,4440,4440,4440,4440,0
|
|
20250416,095800,37436455,4440,4440,4440,4440,0
|
|
20250416,095700,37436455,4440,4445,4445,4440,69
|
|
20250416,095600,37130060,4460,4460,4460,4460,0
|
|
20250416,095500,37130060,4460,4445,4460,4440,121
|
|
20250416,095400,36592185,4460,4460,4460,4460,0
|
|
20250416,095300,36592185,4460,4460,4460,4460,0
|
|
20250416,095200,36592185,4460,4460,4460,4460,1
|
|
20250416,095100,36587725,4450,4460,4460,4450,121
|
|
20250416,095000,36049065,4460,4460,4460,4460,0
|
|
20250416,094900,36049065,4460,4460,4460,4460,0
|
|
20250416,094800,36049065,4460,4445,4460,4445,228
|
|
20250416,094700,35035590,4445,4445,4445,4445,0
|
|
20250416,094600,35035590,4445,4445,4445,4445,25
|
|
20250416,094500,34924465,4445,4445,4445,4440,74
|
|
20250416,094400,34595785,4445,4445,4445,4440,20
|
|
20250416,094300,34506890,4440,4440,4440,4440,10
|
|
20250416,094200,34462490,4430,4430,4430,4430,0
|
|
20250416,094100,34462490,4430,4440,4440,4430,578
|
|
20250416,094000,31901250,4445,4445,4445,4445,0
|
|
20250416,093900,31901250,4445,4440,4445,4440,520
|
|
20250416,093800,29592345,4435,4435,4435,4435,23
|
|
20250416,093700,29490340,4440,4440,4440,4440,4
|
|
20250416,093600,29472580,4440,4440,4440,4440,5
|
|
20250416,093500,29450380,4440,4445,4445,4440,153
|
|
20250416,093400,28771055,4440,4430,4445,4430,452
|
|
20250416,093300,26767640,4435,4455,4455,4435,3774
|
|
20250416,093200,10008305,4460,4460,4460,4460,0
|
|
20250416,093100,10008305,4460,4460,4460,4460,0
|
|
20250416,093000,10008305,4460,4455,4460,4455,116
|
|
20250416,092900,9491420,4455,4455,4455,4455,5
|
|
20250416,092800,9469145,4455,4455,4455,4455,10
|
|
20250416,092700,9424595,4460,4460,4460,4460,71
|
|
20250416,092600,9107935,4460,4460,4460,4460,5
|
|
20250416,092500,9085635,4460,4460,4460,4460,0
|
|
20250416,092400,9085635,4460,4450,4460,4450,85
|
|
20250416,092300,8707055,4460,4460,4460,4460,0
|
|
20250416,092200,8707055,4460,4460,4460,4460,21
|
|
20250416,092100,8613395,4465,4465,4465,4465,21
|
|
20250416,092000,8519630,4465,4465,4465,4465,0
|
|
20250416,091900,8519630,4465,4465,4465,4465,21
|
|
20250416,091800,8425865,4465,4465,4465,4465,21
|
|
20250416,091700,8332100,4450,4450,4450,4450,602
|
|
20250416,091600,5653200,4450,4450,4450,4450,27
|
|
20250416,091500,5533050,4455,4450,4455,4450,73
|
|
20250416,091400,5208090,4450,4450,4450,4450,100
|
|
20250416,091300,4763090,4445,4450,4450,4440,222
|
|
20250416,091200,3776945,4450,4450,4450,4450,29
|
|
20250416,091100,3647895,4465,4465,4465,4465,0
|
|
20250416,091000,3647895,4465,4465,4465,4465,22
|
|
20250416,090900,3549665,4450,4450,4450,4450,0
|
|
20250416,090800,3549665,4450,4450,4450,4450,37
|
|
20250416,090700,3385015,4450,4470,4470,4450,22
|
|
20250416,090600,3286695,4470,4470,4470,4470,22
|
|
20250416,090500,3188355,4470,4470,4470,4470,23
|
|
20250416,090400,3085545,4450,4470,4470,4450,22
|
|
20250416,090300,2987225,4470,4470,4470,4470,24
|
|
20250416,090200,2879945,4470,4470,4470,4470,21
|
|
20250416,090100,2786075,4465,4465,4465,4465,242
|
|
20250416,090000,1705545,4435,4485,4485,4435,381
|