616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,191300,240370795,4475,4475,4475,4475,477
|
|
20250417,191200,240370795,4475,4475,4475,4475,0
|
|
20250417,191100,240370795,4475,4475,4475,4475,0
|
|
20250417,191000,240370795,4475,4475,4475,4475,0
|
|
20250417,190900,240370795,4475,4475,4475,4475,0
|
|
20250417,190800,240370795,4475,4475,4475,4475,0
|
|
20250417,190700,240370795,4475,4475,4475,4475,0
|
|
20250417,190600,240370795,4475,4475,4475,4475,0
|
|
20250417,190500,240370795,4475,4475,4475,4475,0
|
|
20250417,190400,240370795,4475,4475,4475,4475,0
|
|
20250417,190300,240370795,4475,4475,4475,4475,0
|
|
20250417,190200,240370795,4475,4475,4475,4475,0
|
|
20250417,190100,240370795,4475,4475,4475,4475,0
|
|
20250417,190000,240370795,4475,4475,4475,4475,0
|
|
20250417,185900,240370795,4475,4475,4475,4475,0
|
|
20250417,185800,240370795,4475,4475,4475,4475,0
|
|
20250417,185700,240370795,4475,4475,4475,4475,0
|
|
20250417,185600,240370795,4475,4475,4475,4475,0
|
|
20250417,185500,240370795,4475,4475,4475,4475,0
|
|
20250417,185400,240370795,4475,4475,4475,4475,0
|
|
20250417,185300,240370795,4475,4475,4475,4475,0
|
|
20250417,185200,240370795,4475,4475,4475,4475,0
|
|
20250417,185100,240370795,4475,4475,4475,4475,0
|
|
20250417,185000,240370795,4475,4475,4475,4475,0
|
|
20250417,184900,240370795,4475,4475,4475,4475,0
|
|
20250417,184800,240370795,4475,4475,4475,4475,0
|
|
20250417,184700,240370795,4475,4475,4475,4475,0
|
|
20250417,184600,240370795,4475,4475,4475,4475,0
|
|
20250417,184500,240370795,4475,4475,4475,4475,0
|
|
20250417,184400,240370795,4475,4475,4475,4475,0
|
|
20250417,184300,240370795,4475,4475,4475,4475,477
|
|
20250417,184200,240370795,4475,4475,4475,4475,0
|
|
20250417,184100,240370795,4475,4475,4475,4475,0
|
|
20250417,184000,240370795,4475,4475,4475,4475,0
|
|
20250417,183900,240370795,4475,4475,4475,4475,0
|
|
20250417,183800,240370795,4475,4475,4475,4475,0
|
|
20250417,183700,240370795,4475,4475,4475,4475,0
|
|
20250417,183600,240370795,4475,4475,4475,4475,0
|
|
20250417,183500,240370795,4475,4475,4475,4475,0
|
|
20250417,183400,240370795,4475,4475,4475,4475,0
|
|
20250417,183300,240370795,4475,4475,4475,4475,0
|
|
20250417,183200,240370795,4475,4475,4475,4475,0
|
|
20250417,183100,240370795,4475,4475,4475,4475,0
|
|
20250417,183000,240370795,4475,4475,4475,4475,0
|
|
20250417,182900,240370795,4475,4475,4475,4475,0
|
|
20250417,182800,240370795,4475,4475,4475,4475,0
|
|
20250417,182700,240370795,4475,4475,4475,4475,0
|
|
20250417,182600,240370795,4475,4475,4475,4475,0
|
|
20250417,182500,240370795,4475,4475,4475,4475,0
|
|
20250417,182400,240370795,4475,4475,4475,4475,0
|
|
20250417,182300,240370795,4475,4475,4475,4475,0
|
|
20250417,182200,240370795,4475,4475,4475,4475,0
|
|
20250417,182100,240370795,4475,4475,4475,4475,0
|
|
20250417,182000,240370795,4475,4475,4475,4475,0
|
|
20250417,181900,240370795,4475,4475,4475,4475,0
|
|
20250417,181800,240370795,4475,4475,4475,4475,0
|
|
20250417,181700,240370795,4475,4475,4475,4475,0
|
|
20250417,181600,240370795,4475,4475,4475,4475,0
|
|
20250417,181500,240370795,4475,4475,4475,4475,0
|
|
20250417,181400,240370795,4475,4475,4475,4475,0
|
|
20250417,181300,240370795,4475,4475,4475,4475,477
|
|
20250417,181200,240370795,4475,4475,4475,4475,0
|
|
20250417,181100,240370795,4475,4475,4475,4475,0
|
|
20250417,181000,240370795,4475,4475,4475,4475,0
|
|
20250417,180900,240370795,4475,4475,4475,4475,0
|
|
20250417,180800,240370795,4475,4475,4475,4475,0
|
|
20250417,180700,240370795,4475,4475,4475,4475,0
|
|
20250417,180600,240370795,4475,4475,4475,4475,0
|
|
20250417,180500,240370795,4475,4475,4475,4475,0
|
|
20250417,180400,240370795,4475,4475,4475,4475,0
|
|
20250417,180300,240370795,4475,4475,4475,4475,0
|
|
20250417,180200,240370795,4475,4475,4475,4475,0
|
|
20250417,180100,240370795,4475,4475,4475,4475,0
|
|
20250417,180000,240370795,4475,4475,4475,4475,0
|
|
20250417,175900,240370795,4475,4475,4475,4475,0
|
|
20250417,175800,240370795,4475,4475,4475,4475,0
|
|
20250417,175700,240370795,4475,4475,4475,4475,0
|
|
20250417,175600,240370795,4475,4475,4475,4475,0
|
|
20250417,175500,240370795,4475,4475,4475,4475,0
|
|
20250417,175400,240370795,4475,4475,4475,4475,0
|
|
20250417,175300,240370795,4475,4475,4475,4475,0
|
|
20250417,175200,240370795,4475,4475,4475,4475,0
|
|
20250417,175100,240370795,4475,4475,4475,4475,0
|
|
20250417,175000,240370795,4475,4475,4475,4475,0
|
|
20250417,174900,240370795,4475,4475,4475,4475,0
|
|
20250417,174800,240370795,4475,4475,4475,4475,0
|
|
20250417,174700,240370795,4475,4475,4475,4475,0
|
|
20250417,174600,240370795,4475,4475,4475,4475,0
|
|
20250417,174500,240370795,4475,4475,4475,4475,0
|
|
20250417,174400,240370795,4475,4475,4475,4475,0
|
|
20250417,174300,240370795,4475,4475,4475,4475,477
|
|
20250417,174200,240370795,4475,4475,4475,4475,0
|
|
20250417,174100,240370795,4475,4475,4475,4475,0
|
|
20250417,174000,240370795,4475,4475,4475,4475,0
|
|
20250417,173900,240370795,4475,4475,4475,4475,0
|
|
20250417,173800,240370795,4475,4475,4475,4475,0
|
|
20250417,173700,240370795,4475,4475,4475,4475,0
|
|
20250417,173600,240370795,4475,4475,4475,4475,0
|
|
20250417,173500,240370795,4475,4475,4475,4475,0
|
|
20250417,173400,240370795,4475,4475,4475,4475,0
|
|
20250417,173300,240370795,4475,4475,4475,4475,0
|
|
20250417,173200,240370795,4475,4475,4475,4475,0
|
|
20250417,173100,240370795,4475,4475,4475,4475,0
|
|
20250417,173000,240370795,4475,4475,4475,4475,0
|
|
20250417,172900,240370795,4475,4475,4475,4475,0
|
|
20250417,172800,240370795,4475,4475,4475,4475,0
|
|
20250417,172700,240370795,4475,4475,4475,4475,0
|
|
20250417,172600,240370795,4475,4475,4475,4475,0
|
|
20250417,172500,240370795,4475,4475,4475,4475,0
|
|
20250417,172400,240370795,4475,4475,4475,4475,0
|
|
20250417,172300,240370795,4475,4475,4475,4475,0
|
|
20250417,172200,240370795,4475,4475,4475,4475,0
|
|
20250417,172100,240370795,4475,4475,4475,4475,0
|
|
20250417,172000,240370795,4475,4475,4475,4475,0
|
|
20250417,171900,240370795,4475,4475,4475,4475,0
|
|
20250417,171800,240370795,4475,4475,4475,4475,0
|
|
20250417,171700,240370795,4475,4475,4475,4475,0
|
|
20250417,171600,240370795,4475,4475,4475,4475,0
|
|
20250417,171500,240370795,4475,4475,4475,4475,0
|
|
20250417,171400,240370795,4475,4475,4475,4475,0
|
|
20250417,171300,240370795,4475,4475,4475,4475,477
|
|
20250417,171200,240370795,4475,4475,4475,4475,0
|
|
20250417,171100,240370795,4475,4475,4475,4475,0
|
|
20250417,171000,240370795,4475,4475,4475,4475,0
|
|
20250417,170900,240370795,4475,4475,4475,4475,0
|
|
20250417,170800,240370795,4475,4475,4475,4475,0
|
|
20250417,170700,240370795,4475,4475,4475,4475,0
|
|
20250417,170600,240370795,4475,4475,4475,4475,0
|
|
20250417,170500,240370795,4475,4475,4475,4475,0
|
|
20250417,170400,240370795,4475,4475,4475,4475,0
|
|
20250417,170300,240370795,4475,4475,4475,4475,0
|
|
20250417,170200,240370795,4475,4475,4475,4475,0
|
|
20250417,170100,240370795,4475,4475,4475,4475,0
|
|
20250417,170000,240370795,4475,4475,4475,4475,0
|
|
20250417,165900,240370795,4475,4475,4475,4475,0
|
|
20250417,165800,240370795,4475,4475,4475,4475,0
|
|
20250417,165700,240370795,4475,4475,4475,4475,0
|
|
20250417,165600,240370795,4475,4475,4475,4475,0
|
|
20250417,165500,240370795,4475,4475,4475,4475,0
|
|
20250417,165400,240370795,4475,4475,4475,4475,0
|
|
20250417,165300,240370795,4475,4475,4475,4475,0
|
|
20250417,165200,240370795,4475,4475,4475,4475,0
|
|
20250417,165100,240370795,4475,4475,4475,4475,0
|
|
20250417,165000,240370795,4475,4475,4475,4475,0
|
|
20250417,164900,240370795,4475,4475,4475,4475,0
|
|
20250417,164800,240370795,4475,4475,4475,4475,0
|
|
20250417,164700,240370795,4475,4475,4475,4475,0
|
|
20250417,164600,240370795,4475,4475,4475,4475,0
|
|
20250417,164500,240370795,4475,4475,4475,4475,0
|
|
20250417,164400,240370795,4475,4475,4475,4475,0
|
|
20250417,164300,240370795,4475,4475,4475,4475,477
|
|
20250417,164200,240370795,4475,4475,4475,4475,0
|
|
20250417,164100,240370795,4475,4475,4475,4475,0
|
|
20250417,164000,240370795,4475,4475,4475,4475,0
|
|
20250417,163900,240370795,4475,4475,4475,4475,0
|
|
20250417,163800,240370795,4475,4475,4475,4475,0
|
|
20250417,163700,240370795,4475,4475,4475,4475,0
|
|
20250417,163600,240370795,4475,4475,4475,4475,0
|
|
20250417,163500,240370795,4475,4475,4475,4475,0
|
|
20250417,163400,240370795,4475,4475,4475,4475,0
|
|
20250417,163300,240370795,4475,4475,4475,4475,0
|
|
20250417,163200,240370795,4475,4475,4475,4475,0
|
|
20250417,163100,240370795,4475,4475,4475,4475,0
|
|
20250417,163000,240370795,4475,4475,4475,4475,0
|
|
20250417,162900,240370795,4475,4475,4475,4475,0
|
|
20250417,162800,240370795,4475,4475,4475,4475,0
|
|
20250417,162700,240370795,4475,4475,4475,4475,0
|
|
20250417,162600,240370795,4475,4475,4475,4475,0
|
|
20250417,162500,240370795,4475,4475,4475,4475,0
|
|
20250417,162400,240370795,4475,4475,4475,4475,0
|
|
20250417,162300,240370795,4475,4475,4475,4475,0
|
|
20250417,162200,240370795,4475,4475,4475,4475,0
|
|
20250417,162100,240370795,4475,4475,4475,4475,0
|
|
20250417,162000,240370795,4475,4475,4475,4475,0
|
|
20250417,161900,240370795,4475,4475,4475,4475,0
|
|
20250417,161800,240370795,4475,4475,4475,4475,0
|
|
20250417,161700,240370795,4475,4475,4475,4475,0
|
|
20250417,161600,240370795,4475,4475,4475,4475,0
|
|
20250417,161500,240370795,4475,4475,4475,4475,0
|
|
20250417,161400,240370795,4475,4475,4475,4475,0
|
|
20250417,161300,240370795,4475,4475,4475,4475,477
|
|
20250417,161200,240370795,4475,4475,4475,4475,0
|
|
20250417,161100,240370795,4475,4475,4475,4475,0
|
|
20250417,161000,240370795,4475,4475,4475,4475,0
|
|
20250417,160900,240370795,4475,4475,4475,4475,0
|
|
20250417,160800,240370795,4475,4475,4475,4475,0
|
|
20250417,160700,240370795,4475,4475,4475,4475,0
|
|
20250417,160600,240370795,4475,4475,4475,4475,0
|
|
20250417,160500,240370795,4475,4475,4475,4475,0
|
|
20250417,160400,240370795,4475,4475,4475,4475,0
|
|
20250417,160300,240370795,4475,4475,4475,4475,0
|
|
20250417,160200,240370795,4475,4475,4475,4475,0
|
|
20250417,160100,240370795,4475,4475,4475,4475,0
|
|
20250417,160000,240370795,4475,4475,4475,4475,0
|
|
20250417,155900,240370795,4475,4475,4475,4475,0
|
|
20250417,155800,240370795,4475,4475,4475,4475,0
|
|
20250417,155700,240370795,4475,4475,4475,4475,0
|
|
20250417,155600,240370795,4475,4475,4475,4475,0
|
|
20250417,155500,240370795,4475,4475,4475,4475,0
|
|
20250417,155400,240370795,4475,4475,4475,4475,0
|
|
20250417,155300,240370795,4475,4475,4475,4475,0
|
|
20250417,155200,240370795,4475,4475,4475,4475,0
|
|
20250417,155100,240370795,4475,4475,4475,4475,0
|
|
20250417,155000,240370795,4475,4475,4475,4475,0
|
|
20250417,154900,240370795,4475,4475,4475,4475,0
|
|
20250417,154800,240370795,4475,4475,4475,4475,0
|
|
20250417,154700,240370795,4475,4475,4475,4475,0
|
|
20250417,154600,240370795,4475,4475,4475,4475,0
|
|
20250417,154500,240370795,4475,4475,4475,4475,0
|
|
20250417,154400,240370795,4475,4475,4475,4475,0
|
|
20250417,154300,240370795,4475,4475,4475,4475,477
|
|
20250417,154200,240370795,4475,4475,4475,4475,0
|
|
20250417,154100,240370795,4475,4475,4475,4475,0
|
|
20250417,154000,240370795,4475,4475,4475,4475,0
|
|
20250417,153900,240370795,4475,4475,4475,4475,0
|
|
20250417,153800,240370795,4475,4475,4475,4475,0
|
|
20250417,153700,240370795,4475,4475,4475,4475,0
|
|
20250417,153600,240370795,4475,4475,4475,4475,0
|
|
20250417,153500,240370795,4475,4475,4475,4475,0
|
|
20250417,153400,240370795,4475,4475,4475,4475,0
|
|
20250417,153300,240370795,4475,4475,4475,4475,0
|
|
20250417,153200,240370795,4475,4475,4475,4475,0
|
|
20250417,153100,240370795,4475,4475,4475,4475,0
|
|
20250417,153000,240370795,4475,4475,4475,4475,477
|
|
20250417,152900,238236220,4480,4480,4480,4480,0
|
|
20250417,152800,238236220,4480,4480,4480,4480,0
|
|
20250417,152700,238236220,4480,4480,4480,4480,0
|
|
20250417,152600,238236220,4480,4480,4480,4480,0
|
|
20250417,152500,238236220,4480,4480,4480,4480,0
|
|
20250417,152400,238236220,4480,4480,4480,4480,0
|
|
20250417,152300,238236220,4480,4480,4480,4480,0
|
|
20250417,152200,238236220,4480,4480,4480,4480,0
|
|
20250417,152100,238236220,4480,4480,4480,4480,0
|
|
20250417,152000,238236220,4480,4480,4480,4480,0
|
|
20250417,151900,238236220,4480,4490,4490,4480,51
|
|
20250417,151800,238007330,4480,4480,4480,4480,0
|
|
20250417,151700,238007330,4480,4480,4480,4480,0
|
|
20250417,151600,238007330,4480,4480,4480,4480,0
|
|
20250417,151500,238007330,4480,4475,4480,4475,316
|
|
20250417,151400,236592230,4475,4475,4475,4475,0
|
|
20250417,151300,236592230,4475,4475,4475,4475,0
|
|
20250417,151200,236592230,4475,4475,4475,4475,8
|
|
20250417,151100,236556430,4450,4475,4475,4450,39
|
|
20250417,151000,236382125,4475,4475,4475,4475,0
|
|
20250417,150900,236382125,4475,4475,4475,4475,10
|
|
20250417,150800,236337375,4470,4470,4470,4470,0
|
|
20250417,150700,236337375,4470,4470,4470,4470,0
|
|
20250417,150600,236337375,4470,4470,4470,4470,0
|
|
20250417,150500,236337375,4470,4475,4475,4470,328
|
|
20250417,150400,234871030,4475,4480,4480,4450,390
|
|
20250417,150300,233131210,4480,4465,4480,4465,299
|
|
20250417,150200,231796160,4465,4465,4465,4465,7
|
|
20250417,150100,231764905,4490,4490,4490,4490,0
|
|
20250417,150000,231764905,4490,4490,4490,4490,11
|
|
20250417,145900,231715515,4470,4470,4470,4470,326
|
|
20250417,145800,230258295,4470,4470,4470,4470,10
|
|
20250417,145700,230213595,4475,4475,4475,4475,0
|
|
20250417,145600,230213595,4475,4475,4475,4475,0
|
|
20250417,145500,230213595,4475,4475,4475,4475,11
|
|
20250417,145400,230164370,4485,4485,4485,4485,0
|
|
20250417,145300,230164370,4485,4485,4485,4485,0
|
|
20250417,145200,230164370,4485,4485,4485,4485,0
|
|
20250417,145100,230164370,4485,4485,4485,4485,0
|
|
20250417,145000,230164370,4485,4485,4485,4485,0
|
|
20250417,144900,230164370,4485,4485,4485,4485,0
|
|
20250417,144800,230164370,4485,4485,4485,4485,3
|
|
20250417,144700,230150915,4485,4485,4485,4485,0
|
|
20250417,144600,230150915,4485,4485,4485,4485,14
|
|
20250417,144500,230088125,4485,4485,4485,4485,4
|
|
20250417,144400,230070185,4485,4485,4485,4485,0
|
|
20250417,144300,230070185,4485,4485,4485,4485,22
|
|
20250417,144200,229971515,4480,4480,4480,4480,0
|
|
20250417,144100,229971515,4480,4480,4480,4480,0
|
|
20250417,144000,229971515,4480,4480,4480,4480,0
|
|
20250417,143900,229971515,4480,4480,4480,4480,0
|
|
20250417,143800,229971515,4480,4480,4480,4480,0
|
|
20250417,143700,229971515,4480,4480,4480,4480,0
|
|
20250417,143600,229971515,4480,4480,4480,4480,0
|
|
20250417,143500,229971515,4480,4480,4480,4480,0
|
|
20250417,143400,229971515,4480,4480,4480,4480,122
|
|
20250417,143300,229424955,4480,4485,4485,4480,105
|
|
20250417,143200,228954055,4480,4480,4480,4480,120
|
|
20250417,143100,228416455,4480,4480,4480,4480,11
|
|
20250417,143000,228367175,4485,4485,4485,4485,75
|
|
20250417,142900,228030800,4485,4485,4485,4485,0
|
|
20250417,142800,228030800,4485,4485,4485,4485,0
|
|
20250417,142700,228030800,4485,4485,4485,4485,0
|
|
20250417,142600,228030800,4485,4485,4485,4480,3
|
|
20250417,142500,228017350,4485,4485,4485,4485,0
|
|
20250417,142400,228017350,4485,4485,4485,4485,0
|
|
20250417,142300,228017350,4485,4485,4485,4485,0
|
|
20250417,142200,228017350,4485,4485,4485,4485,32
|
|
20250417,142100,227873830,4485,4485,4485,4485,3
|
|
20250417,142000,227860375,4485,4485,4485,4485,0
|
|
20250417,141900,227860375,4485,4485,4485,4485,0
|
|
20250417,141800,227860375,4485,4485,4485,4485,9
|
|
20250417,141700,227820010,4485,4485,4485,4485,3
|
|
20250417,141600,227806555,4460,4465,4465,4460,280
|
|
20250417,141500,226557305,4440,4440,4440,4440,0
|
|
20250417,141400,226557305,4440,4450,4450,4440,960
|
|
20250417,141300,222294745,4455,4460,4460,4455,100
|
|
20250417,141200,221848965,4490,4490,4490,4490,0
|
|
20250417,141100,221848965,4490,4490,4490,4490,0
|
|
20250417,141000,221848965,4490,4490,4490,4490,0
|
|
20250417,140900,221848965,4490,4490,4490,4490,0
|
|
20250417,140800,221848965,4490,4490,4490,4490,0
|
|
20250417,140700,221848965,4490,4490,4490,4490,0
|
|
20250417,140600,221848965,4490,4490,4490,4490,12
|
|
20250417,140500,221795085,4475,4475,4475,4475,0
|
|
20250417,140400,221795085,4475,4475,4475,4475,0
|
|
20250417,140300,221795085,4475,4460,4475,4460,20
|
|
20250417,140200,221705625,4440,4460,4460,4440,18
|
|
20250417,140100,221625385,4460,4460,4460,4460,0
|
|
20250417,140000,221625385,4460,4480,4480,4315,4262
|
|
20250417,135900,202870565,4500,4500,4500,4500,0
|
|
20250417,135800,202870565,4500,4500,4500,4500,0
|
|
20250417,135700,202870565,4500,4500,4500,4500,26
|
|
20250417,135600,202753565,4500,4500,4500,4500,0
|
|
20250417,135500,202753565,4500,4485,4500,4485,532
|
|
20250417,135400,200367065,4480,4480,4480,4480,0
|
|
20250417,135300,200367065,4480,4480,4480,4480,0
|
|
20250417,135200,200367065,4480,4480,4480,4480,0
|
|
20250417,135100,200367065,4480,4480,4480,4480,0
|
|
20250417,135000,200367065,4480,4480,4480,4480,0
|
|
20250417,134900,200367065,4480,4480,4480,4480,0
|
|
20250417,134800,200367065,4480,4480,4480,4480,0
|
|
20250417,134700,200367065,4480,4480,4480,4480,12
|
|
20250417,134600,200313305,4480,4485,4485,4475,375
|
|
20250417,134500,198633530,4500,4500,4500,4500,0
|
|
20250417,134400,198633530,4500,4500,4500,4500,0
|
|
20250417,134300,198633530,4500,4500,4500,4500,0
|
|
20250417,134200,198633530,4500,4500,4500,4500,0
|
|
20250417,134100,198633530,4500,4500,4500,4500,0
|
|
20250417,134000,198633530,4500,4500,4500,4500,0
|
|
20250417,133900,198633530,4500,4500,4500,4500,0
|
|
20250417,133800,198633530,4500,4500,4500,4500,0
|
|
20250417,133700,198633530,4500,4500,4500,4500,0
|
|
20250417,133600,198633530,4500,4500,4500,4500,0
|
|
20250417,133500,198633530,4500,4500,4500,4500,0
|
|
20250417,133400,198633530,4500,4500,4500,4500,0
|
|
20250417,133300,198633530,4500,4500,4500,4500,0
|
|
20250417,133200,198633530,4500,4500,4500,4500,0
|
|
20250417,133100,198633530,4500,4500,4500,4500,22
|
|
20250417,133000,198534530,4505,4505,4505,4505,100
|
|
20250417,132900,198084030,4485,4485,4485,4485,100
|
|
20250417,132800,197635530,4500,4500,4500,4500,412
|
|
20250417,132700,195781530,4485,4485,4485,4485,0
|
|
20250417,132600,195781530,4485,4485,4485,4485,0
|
|
20250417,132500,195781530,4485,4485,4485,4485,0
|
|
20250417,132400,195781530,4485,4485,4485,4485,10
|
|
20250417,132300,195736680,4510,4510,4510,4510,1
|
|
20250417,132200,195732170,4485,4485,4485,4485,4
|
|
20250417,132100,195714230,4515,4515,4515,4515,2
|
|
20250417,132000,195705200,4515,4515,4515,4515,0
|
|
20250417,131900,195705200,4515,4515,4515,4515,5
|
|
20250417,131800,195682625,4515,4515,4515,4515,48
|
|
20250417,131700,195465905,4515,4515,4515,4515,0
|
|
20250417,131600,195465905,4515,4515,4515,4515,0
|
|
20250417,131500,195465905,4515,4515,4515,4515,50
|
|
20250417,131400,195240155,4515,4515,4515,4515,30
|
|
20250417,131300,195104705,4515,4510,4515,4510,10
|
|
20250417,131200,195059560,4510,4510,4510,4510,0
|
|
20250417,131100,195059560,4510,4510,4510,4510,0
|
|
20250417,131000,195059560,4510,4510,4510,4510,0
|
|
20250417,130900,195059560,4510,4510,4510,4510,0
|
|
20250417,130800,195059560,4510,4510,4510,4510,0
|
|
20250417,130700,195059560,4510,4510,4510,4510,2
|
|
20250417,130600,195050540,4520,4520,4520,4520,0
|
|
20250417,130500,195050540,4520,4520,4520,4520,0
|
|
20250417,130400,195050540,4520,4520,4520,4520,0
|
|
20250417,130300,195050540,4520,4520,4520,4520,0
|
|
20250417,130200,195050540,4520,4515,4520,4515,1053
|
|
20250417,130100,190292615,4510,4495,4510,4495,1826
|
|
20250417,130000,182070080,4480,4495,4495,4480,233
|
|
20250417,125900,181025745,4495,4495,4495,4495,0
|
|
20250417,125800,181025745,4495,4495,4495,4495,0
|
|
20250417,125700,181025745,4495,4495,4495,4495,1
|
|
20250417,125600,181021250,4480,4480,4480,4480,0
|
|
20250417,125500,181021250,4480,4480,4480,4480,0
|
|
20250417,125400,181021250,4480,4495,4495,4480,5
|
|
20250417,125300,180998835,4495,4495,4495,4495,1
|
|
20250417,125200,180994340,4490,4490,4490,4490,0
|
|
20250417,125100,180994340,4490,4490,4490,4490,38
|
|
20250417,125000,180823720,4500,4500,4500,4500,0
|
|
20250417,124900,180823720,4500,4500,4500,4500,0
|
|
20250417,124800,180823720,4500,4500,4500,4500,0
|
|
20250417,124700,180823720,4500,4500,4500,4500,44
|
|
20250417,124600,180625720,4500,4500,4500,4500,4
|
|
20250417,124500,180607720,4485,4485,4485,4485,50
|
|
20250417,124400,180383470,4485,4495,4495,4485,2
|
|
20250417,124300,180374490,4490,4475,4490,4475,12
|
|
20250417,124200,180320640,4500,4500,4500,4500,0
|
|
20250417,124100,180320640,4500,4500,4500,4500,24
|
|
20250417,124000,180212640,4500,4500,4500,4500,0
|
|
20250417,123900,180212640,4500,4500,4500,4500,0
|
|
20250417,123800,180212640,4500,4500,4500,4500,9
|
|
20250417,123700,180172140,4500,4475,4500,4460,1501
|
|
20250417,123600,173474030,4500,4500,4500,4500,0
|
|
20250417,123500,173474030,4500,4500,4500,4500,0
|
|
20250417,123400,173474030,4500,4500,4500,4500,16
|
|
20250417,123300,173402030,4500,4500,4500,4500,80
|
|
20250417,123200,173042030,4505,4505,4505,4505,0
|
|
20250417,123100,173042030,4505,4505,4505,4505,1
|
|
20250417,123000,173037525,4475,4475,4475,4475,0
|
|
20250417,122900,173037525,4475,4485,4485,4475,1100
|
|
20250417,122800,168107915,4500,4500,4500,4500,278
|
|
20250417,122700,166856915,4500,4500,4500,4500,0
|
|
20250417,122600,166856915,4500,4500,4500,4500,0
|
|
20250417,122500,166856915,4500,4500,4500,4500,0
|
|
20250417,122400,166856915,4500,4500,4500,4500,0
|
|
20250417,122300,166856915,4500,4500,4500,4500,30
|
|
20250417,122200,166721915,4500,4500,4500,4500,3
|
|
20250417,122100,166708415,4500,4490,4500,4490,66
|
|
20250417,122000,166411850,4495,4495,4495,4495,110
|
|
20250417,121900,165917400,4500,4500,4500,4500,0
|
|
20250417,121800,165917400,4500,4500,4500,4500,0
|
|
20250417,121700,165917400,4500,4500,4500,4500,1
|
|
20250417,121600,165912900,4500,4500,4500,4500,0
|
|
20250417,121500,165912900,4500,4500,4500,4500,0
|
|
20250417,121400,165912900,4500,4500,4500,4500,0
|
|
20250417,121300,165912900,4500,4500,4500,4500,0
|
|
20250417,121200,165912900,4500,4500,4500,4500,1
|
|
20250417,121100,165908400,4485,4485,4485,4485,0
|
|
20250417,121000,165908400,4485,4485,4485,4485,0
|
|
20250417,120900,165908400,4485,4485,4485,4485,0
|
|
20250417,120800,165908400,4485,4485,4485,4485,2
|
|
20250417,120700,165899430,4495,4495,4495,4495,0
|
|
20250417,120600,165899430,4495,4495,4495,4495,113
|
|
20250417,120500,165391495,4500,4500,4500,4500,104
|
|
20250417,120400,164923495,4485,4485,4485,4485,400
|
|
20250417,120300,163129495,4500,4500,4500,4500,0
|
|
20250417,120200,163129495,4500,4500,4500,4500,13
|
|
20250417,120100,163070995,4485,4495,4495,4485,1000
|
|
20250417,120000,158584365,4500,4500,4500,4500,0
|
|
20250417,115900,158584365,4500,4500,4500,4500,5
|
|
20250417,115800,158561865,4500,4505,4505,4500,379
|
|
20250417,115700,156855935,4510,4510,4510,4510,0
|
|
20250417,115600,156855935,4510,4510,4510,4510,1
|
|
20250417,115500,156851425,4505,4505,4505,4505,1
|
|
20250417,115400,156846920,4510,4510,4510,4510,0
|
|
20250417,115300,156846920,4510,4510,4510,4510,0
|
|
20250417,115200,156846920,4510,4510,4510,4510,10
|
|
20250417,115100,156801820,4510,4510,4510,4510,0
|
|
20250417,115000,156801820,4510,4510,4510,4510,0
|
|
20250417,114900,156801820,4510,4510,4510,4510,50
|
|
20250417,114800,156576320,4510,4510,4510,4510,0
|
|
20250417,114700,156576320,4510,4510,4510,4510,0
|
|
20250417,114600,156576320,4510,4510,4510,4510,0
|
|
20250417,114500,156576320,4510,4510,4510,4510,18
|
|
20250417,114400,156495140,4500,4500,4500,4500,0
|
|
20250417,114300,156495140,4500,4500,4500,4500,0
|
|
20250417,114200,156495140,4500,4500,4500,4500,0
|
|
20250417,114100,156495140,4500,4500,4500,4500,0
|
|
20250417,114000,156495140,4500,4500,4500,4500,2
|
|
20250417,113900,156486140,4505,4510,4510,4505,223
|
|
20250417,113800,155481410,4520,4520,4520,4520,0
|
|
20250417,113700,155481410,4520,4520,4520,4520,3
|
|
20250417,113600,155467850,4505,4505,4505,4505,0
|
|
20250417,113500,155467850,4505,4505,4505,4505,0
|
|
20250417,113400,155467850,4505,4505,4505,4505,180
|
|
20250417,113300,154656950,4520,4520,4520,4520,0
|
|
20250417,113200,154656950,4520,4520,4520,4520,0
|
|
20250417,113100,154656950,4520,4520,4520,4520,0
|
|
20250417,113000,154656950,4520,4520,4520,4520,3
|
|
20250417,112900,154643390,4520,4520,4520,4520,0
|
|
20250417,112800,154643390,4520,4520,4520,4520,0
|
|
20250417,112700,154643390,4520,4520,4520,4520,427
|
|
20250417,112600,152713350,4515,4515,4515,4515,0
|
|
20250417,112500,152713350,4515,4515,4515,4515,0
|
|
20250417,112400,152713350,4515,4515,4515,4515,0
|
|
20250417,112300,152713350,4515,4515,4515,4515,83
|
|
20250417,112200,152338605,4515,4515,4515,4515,0
|
|
20250417,112100,152338605,4515,4515,4515,4515,1
|
|
20250417,112000,152334090,4510,4510,4510,4510,0
|
|
20250417,111900,152334090,4510,4510,4510,4510,100
|
|
20250417,111800,151883090,4510,4510,4510,4510,0
|
|
20250417,111700,151883090,4510,4515,4515,4510,48
|
|
20250417,111600,151666450,4515,4515,4515,4515,793
|
|
20250417,111500,148086055,4515,4515,4515,4515,32
|
|
20250417,111400,147941575,4505,4505,4505,4505,2
|
|
20250417,111300,147932565,4515,4515,4515,4515,1
|
|
20250417,111200,147928050,4510,4510,4510,4510,0
|
|
20250417,111100,147928050,4510,4510,4510,4510,693
|
|
20250417,111000,144802620,4510,4510,4510,4510,0
|
|
20250417,110900,144802620,4510,4510,4510,4510,2
|
|
20250417,110800,144793600,4520,4520,4520,4520,0
|
|
20250417,110700,144793600,4520,4520,4520,4520,0
|
|
20250417,110600,144793600,4520,4520,4520,4520,0
|
|
20250417,110500,144793600,4520,4520,4520,4520,0
|
|
20250417,110400,144793600,4520,4520,4520,4520,10
|
|
20250417,110300,144748400,4520,4520,4520,4520,34
|
|
20250417,110200,144594720,4515,4515,4515,4515,0
|
|
20250417,110100,144594720,4515,4515,4515,4515,100
|
|
20250417,110000,144143220,4520,4520,4520,4520,0
|
|
20250417,105900,144143220,4520,4520,4520,4520,0
|
|
20250417,105800,144143220,4520,4520,4520,4520,72
|
|
20250417,105700,143817780,4515,4515,4515,4515,1
|
|
20250417,105600,143813265,4515,4515,4515,4515,97
|
|
20250417,105500,143375310,4525,4525,4525,4515,3
|
|
20250417,105400,143361745,4515,4515,4515,4515,9
|
|
20250417,105300,143321110,4525,4525,4525,4525,0
|
|
20250417,105200,143321110,4525,4520,4525,4515,21
|
|
20250417,105100,143226270,4520,4520,4520,4520,458
|
|
20250417,105000,141156110,4515,4515,4515,4515,0
|
|
20250417,104900,141156110,4515,4515,4515,4515,40
|
|
20250417,104800,140975510,4520,4520,4520,4520,0
|
|
20250417,104700,140975510,4520,4520,4520,4520,36
|
|
20250417,104600,140812790,4515,4520,4520,4515,206
|
|
20250417,104500,139881700,4520,4520,4520,4520,66
|
|
20250417,104400,139583380,4520,4515,4525,4515,2021
|
|
20250417,104300,130442205,4515,4515,4515,4515,36
|
|
20250417,104200,130279665,4510,4510,4510,4510,1
|
|
20250417,104100,130275155,4510,4510,4510,4510,1
|
|
20250417,104000,130270645,4505,4510,4515,4505,506
|
|
20250417,103900,127986110,4515,4510,4515,4510,410
|
|
20250417,103800,126136355,4510,4510,4510,4510,0
|
|
20250417,103700,126136355,4510,4510,4510,4510,1
|
|
20250417,103600,126131845,4510,4510,4510,4510,0
|
|
20250417,103500,126131845,4510,4510,4510,4510,0
|
|
20250417,103400,126131845,4510,4510,4510,4510,0
|
|
20250417,103300,126131845,4510,4510,4510,4510,0
|
|
20250417,103200,126131845,4510,4510,4510,4510,100
|
|
20250417,103100,125680845,4510,4500,4510,4495,595
|
|
20250417,103000,123003480,4505,4505,4505,4505,25
|
|
20250417,102900,122890855,4505,4505,4505,4505,200
|
|
20250417,102800,121989855,4505,4505,4505,4505,23
|
|
20250417,102700,121886240,4505,4505,4505,4505,101
|
|
20250417,102600,121431235,4505,4505,4505,4505,0
|
|
20250417,102500,121431235,4505,4505,4505,4505,103
|
|
20250417,102400,120967220,4505,4505,4505,4500,89
|
|
20250417,102300,120566675,4510,4510,4510,4510,0
|
|
20250417,102200,120566675,4510,4510,4510,4510,405
|
|
20250417,102100,118740125,4510,4505,4510,4505,19
|
|
20250417,102000,118654515,4500,4500,4500,4500,296
|
|
20250417,101900,117322515,4500,4500,4500,4500,0
|
|
20250417,101800,117322515,4500,4500,4500,4500,4
|
|
20250417,101700,117304515,4515,4515,4515,4515,33
|
|
20250417,101600,117155520,4500,4500,4500,4500,400
|
|
20250417,101500,115355520,4515,4515,4515,4515,0
|
|
20250417,101400,115355520,4515,4515,4515,4515,3
|
|
20250417,101300,115341975,4515,4515,4515,4515,0
|
|
20250417,101200,115341975,4515,4515,4515,4515,4
|
|
20250417,101100,115323915,4500,4510,4510,4500,330
|
|
20250417,101000,113838835,4510,4500,4510,4500,73
|
|
20250417,100900,113509675,4500,4495,4500,4495,250
|
|
20250417,100800,112384925,4515,4515,4515,4515,1
|
|
20250417,100700,112380410,4495,4490,4495,4490,11
|
|
20250417,100600,112330970,4515,4515,4515,4515,0
|
|
20250417,100500,112330970,4515,4515,4515,4515,2
|
|
20250417,100400,112321940,4495,4495,4495,4495,0
|
|
20250417,100300,112321940,4495,4495,4495,4495,512
|
|
20250417,100200,110020500,4520,4515,4520,4515,200
|
|
20250417,100100,109117145,4515,4520,4520,4515,127
|
|
20250417,100000,108543355,4520,4500,4520,4500,5410
|
|
20250417,095900,84128885,4500,4500,4500,4485,85
|
|
20250417,095800,83746760,4500,4500,4500,4500,1
|
|
20250417,095700,83742260,4500,4500,4505,4480,1127
|
|
20250417,095600,78670660,4500,4495,4500,4495,1681
|
|
20250417,095500,71112065,4490,4490,4490,4490,0
|
|
20250417,095400,71112065,4490,4490,4490,4490,60
|
|
20250417,095300,70842665,4475,4475,4475,4470,102
|
|
20250417,095200,70386615,4475,4475,4475,4475,0
|
|
20250417,095100,70386615,4475,4475,4475,4475,0
|
|
20250417,095000,70386615,4475,4490,4490,4475,6
|
|
20250417,094900,70359735,4495,4495,4495,4495,0
|
|
20250417,094800,70359735,4495,4495,4495,4495,0
|
|
20250417,094700,70359735,4495,4495,4495,4495,5
|
|
20250417,094600,70337260,4495,4495,4495,4495,501
|
|
20250417,094500,68085265,4495,4495,4495,4495,9
|
|
20250417,094400,68044810,4495,4490,4495,4460,1236
|
|
20250417,094300,62498685,4490,4480,4490,4480,1833
|
|
20250417,094200,54277680,4480,4480,4480,4480,500
|
|
20250417,094100,52037680,4480,4480,4480,4480,450
|
|
20250417,094000,50021680,4480,4480,4480,4480,1044
|
|
20250417,093900,45344560,4475,4475,4475,4475,8
|
|
20250417,093800,45308760,4475,4475,4475,4475,426
|
|
20250417,093700,43402410,4470,4470,4470,4470,302
|
|
20250417,093600,42052470,4465,4465,4465,4465,91
|
|
20250417,093500,41646155,4465,4465,4465,4465,5
|
|
20250417,093400,41623830,4465,4465,4470,4465,475
|
|
20250417,093300,39502950,4465,4455,4465,4455,404
|
|
20250417,093200,37699115,4460,4460,4460,4460,0
|
|
20250417,093100,37699115,4460,4460,4460,4460,10
|
|
20250417,093000,37654515,4460,4460,4460,4460,0
|
|
20250417,092900,37654515,4460,4460,4460,4460,100
|
|
20250417,092800,37208515,4465,4470,4470,4460,230
|
|
20250417,092700,36182165,4480,4480,4480,4480,0
|
|
20250417,092600,36182165,4480,4480,4480,4480,60
|
|
20250417,092500,35913365,4480,4480,4480,4480,0
|
|
20250417,092400,35913365,4480,4460,4480,4460,1468
|
|
20250417,092300,29360085,4470,4470,4470,4470,457
|
|
20250417,092200,27317295,4470,4480,4480,4470,92
|
|
20250417,092100,26905495,4475,4470,4475,4470,41
|
|
20250417,092000,26722045,4470,4470,4470,4470,0
|
|
20250417,091900,26722045,4470,4470,4470,4470,152
|
|
20250417,091800,26042605,4470,4465,4470,4465,1034
|
|
20250417,091700,21424295,4470,4470,4470,4470,200
|
|
20250417,091600,20530295,4470,4465,4470,4465,401
|
|
20250417,091500,18738830,4460,4465,4465,4460,9
|
|
20250417,091400,18698670,4430,4460,4460,4430,197
|
|
20250417,091300,17823740,4455,4445,4455,4445,184
|
|
20250417,091200,17004960,4450,4445,4450,4445,2703
|
|
20250417,091100,4989120,4420,4420,4420,4420,36
|
|
20250417,091000,4830000,4445,4420,4445,4420,513
|
|
20250417,090900,2550040,4445,4445,4445,4445,2
|
|
20250417,090800,2541150,4445,4445,4445,4445,2
|
|
20250417,090700,2532260,4450,4445,4450,4445,10
|
|
20250417,090600,2487785,4450,4450,4450,4450,40
|
|
20250417,090500,2309785,4450,4450,4450,4450,200
|
|
20250417,090400,1419785,4440,4445,4445,4440,10
|
|
20250417,090300,1375350,4450,4440,4450,4440,50
|
|
20250417,090200,1153250,4450,4450,4450,4450,0
|
|
20250417,090100,1153250,4450,4450,4450,4450,10
|
|
20250417,090000,1108750,4435,4435,4435,4435,250
|