564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,182100,476807784,3615,3615,3615,3615,3644
|
|
20250417,182000,476807784,3615,3615,3615,3615,0
|
|
20250417,181900,476807784,3615,3615,3615,3615,0
|
|
20250417,181800,476807784,3615,3615,3615,3615,0
|
|
20250417,181700,476807784,3615,3615,3615,3615,0
|
|
20250417,181600,476807784,3615,3615,3615,3615,0
|
|
20250417,181500,476807784,3615,3615,3615,3615,0
|
|
20250417,181400,476807784,3615,3615,3615,3615,0
|
|
20250417,181300,476807784,3615,3615,3615,3615,0
|
|
20250417,181200,476807784,3615,3615,3615,3615,0
|
|
20250417,181100,476807784,3615,3615,3615,3615,0
|
|
20250417,181000,476807784,3615,3615,3615,3615,0
|
|
20250417,180900,476807784,3615,3615,3615,3615,0
|
|
20250417,180800,476807784,3615,3615,3615,3615,0
|
|
20250417,180700,476807784,3615,3615,3615,3615,0
|
|
20250417,180600,476807784,3615,3615,3615,3615,0
|
|
20250417,180500,476807784,3615,3615,3615,3615,0
|
|
20250417,180400,476807784,3615,3615,3615,3615,0
|
|
20250417,180300,476807784,3615,3615,3615,3615,0
|
|
20250417,180200,476807784,3615,3615,3615,3615,0
|
|
20250417,180100,476807784,3615,3615,3615,3615,0
|
|
20250417,180000,476807784,3615,3615,3615,3615,0
|
|
20250417,175900,476807784,3615,3615,3615,3615,0
|
|
20250417,175800,476807784,3615,3615,3615,3615,0
|
|
20250417,175700,476807784,3615,3615,3615,3615,0
|
|
20250417,175600,476807784,3615,3615,3615,3615,0
|
|
20250417,175500,476807784,3615,3615,3615,3615,0
|
|
20250417,175400,476807784,3615,3615,3615,3615,0
|
|
20250417,175300,476807784,3615,3615,3615,3615,0
|
|
20250417,175200,476807784,3615,3615,3615,3615,0
|
|
20250417,175100,476807784,3615,3615,3615,3615,3644
|
|
20250417,175000,476807784,3615,3615,3615,3615,0
|
|
20250417,174900,476807784,3615,3615,3615,3615,0
|
|
20250417,174800,476807784,3615,3615,3615,3615,0
|
|
20250417,174700,476807784,3615,3615,3615,3615,0
|
|
20250417,174600,476807784,3615,3615,3615,3615,0
|
|
20250417,174500,476807784,3615,3615,3615,3615,0
|
|
20250417,174400,476807784,3615,3615,3615,3615,0
|
|
20250417,174300,476807784,3615,3615,3615,3615,0
|
|
20250417,174200,476807784,3615,3615,3615,3615,0
|
|
20250417,174100,476807784,3615,3615,3615,3615,0
|
|
20250417,174000,476807784,3615,3615,3615,3615,0
|
|
20250417,173900,476807784,3615,3615,3615,3615,0
|
|
20250417,173800,476807784,3615,3615,3615,3615,0
|
|
20250417,173700,476807784,3615,3615,3615,3615,0
|
|
20250417,173600,476807784,3615,3615,3615,3615,0
|
|
20250417,173500,476807784,3615,3615,3615,3615,0
|
|
20250417,173400,476807784,3615,3615,3615,3615,0
|
|
20250417,173300,476807784,3615,3615,3615,3615,0
|
|
20250417,173200,476807784,3615,3615,3615,3615,0
|
|
20250417,173100,476807784,3615,3615,3615,3615,0
|
|
20250417,173000,476807784,3615,3615,3615,3615,0
|
|
20250417,172900,476807784,3615,3615,3615,3615,0
|
|
20250417,172800,476807784,3615,3615,3615,3615,0
|
|
20250417,172700,476807784,3615,3615,3615,3615,0
|
|
20250417,172600,476807784,3615,3615,3615,3615,0
|
|
20250417,172500,476807784,3615,3615,3615,3615,0
|
|
20250417,172400,476807784,3615,3615,3615,3615,0
|
|
20250417,172300,476807784,3615,3615,3615,3615,0
|
|
20250417,172200,476807784,3615,3615,3615,3615,0
|
|
20250417,172100,476807784,3615,3615,3615,3615,3644
|
|
20250417,172000,476807784,3615,3615,3615,3615,0
|
|
20250417,171900,476807784,3615,3615,3615,3615,0
|
|
20250417,171800,476807784,3615,3615,3615,3615,0
|
|
20250417,171700,476807784,3615,3615,3615,3615,0
|
|
20250417,171600,476807784,3615,3615,3615,3615,0
|
|
20250417,171500,476807784,3615,3615,3615,3615,0
|
|
20250417,171400,476807784,3615,3615,3615,3615,0
|
|
20250417,171300,476807784,3615,3615,3615,3615,0
|
|
20250417,171200,476807784,3615,3615,3615,3615,0
|
|
20250417,171100,476807784,3615,3615,3615,3615,0
|
|
20250417,171000,476807784,3615,3615,3615,3615,0
|
|
20250417,170900,476807784,3615,3615,3615,3615,0
|
|
20250417,170800,476807784,3615,3615,3615,3615,0
|
|
20250417,170700,476807784,3615,3615,3615,3615,0
|
|
20250417,170600,476807784,3615,3615,3615,3615,0
|
|
20250417,170500,476807784,3615,3615,3615,3615,0
|
|
20250417,170400,476807784,3615,3615,3615,3615,0
|
|
20250417,170300,476807784,3615,3615,3615,3615,0
|
|
20250417,170200,476807784,3615,3615,3615,3615,0
|
|
20250417,170100,476807784,3615,3615,3615,3615,0
|
|
20250417,170000,476807784,3615,3615,3615,3615,0
|
|
20250417,165900,476807784,3615,3615,3615,3615,0
|
|
20250417,165800,476807784,3615,3615,3615,3615,0
|
|
20250417,165700,476807784,3615,3615,3615,3615,0
|
|
20250417,165600,476807784,3615,3615,3615,3615,0
|
|
20250417,165500,476807784,3615,3615,3615,3615,0
|
|
20250417,165400,476807784,3615,3615,3615,3615,0
|
|
20250417,165300,476807784,3615,3615,3615,3615,0
|
|
20250417,165200,476807784,3615,3615,3615,3615,0
|
|
20250417,165100,476807784,3615,3615,3615,3615,3644
|
|
20250417,165000,476807784,3615,3615,3615,3615,0
|
|
20250417,164900,476807784,3615,3615,3615,3615,0
|
|
20250417,164800,476807784,3615,3615,3615,3615,0
|
|
20250417,164700,476807784,3615,3615,3615,3615,0
|
|
20250417,164600,476807784,3615,3615,3615,3615,0
|
|
20250417,164500,476807784,3615,3615,3615,3615,0
|
|
20250417,164400,476807784,3615,3615,3615,3615,0
|
|
20250417,164300,476807784,3615,3615,3615,3615,0
|
|
20250417,164200,476807784,3615,3615,3615,3615,0
|
|
20250417,164100,476807784,3615,3615,3615,3615,0
|
|
20250417,164000,476807784,3615,3615,3615,3615,0
|
|
20250417,163900,476807784,3615,3615,3615,3615,0
|
|
20250417,163800,476807784,3615,3615,3615,3615,0
|
|
20250417,163700,476807784,3615,3615,3615,3615,0
|
|
20250417,163600,476807784,3615,3615,3615,3615,0
|
|
20250417,163500,476807784,3615,3615,3615,3615,0
|
|
20250417,163400,476807784,3615,3615,3615,3615,0
|
|
20250417,163300,476807784,3615,3615,3615,3615,0
|
|
20250417,163200,476807784,3615,3615,3615,3615,0
|
|
20250417,163100,476807784,3615,3615,3615,3615,0
|
|
20250417,163000,476807784,3615,3615,3615,3615,0
|
|
20250417,162900,476807784,3615,3615,3615,3615,0
|
|
20250417,162800,476807784,3615,3615,3615,3615,0
|
|
20250417,162700,476807784,3615,3615,3615,3615,0
|
|
20250417,162600,476807784,3615,3615,3615,3615,0
|
|
20250417,162500,476807784,3615,3615,3615,3615,0
|
|
20250417,162400,476807784,3615,3615,3615,3615,0
|
|
20250417,162300,476807784,3615,3615,3615,3615,0
|
|
20250417,162200,476807784,3615,3615,3615,3615,0
|
|
20250417,162100,476807784,3615,3615,3615,3615,3644
|
|
20250417,162000,476807784,3615,3615,3615,3615,0
|
|
20250417,161900,476807784,3615,3615,3615,3615,0
|
|
20250417,161800,476807784,3615,3615,3615,3615,0
|
|
20250417,161700,476807784,3615,3615,3615,3615,0
|
|
20250417,161600,476807784,3615,3615,3615,3615,0
|
|
20250417,161500,476807784,3615,3615,3615,3615,0
|
|
20250417,161400,476807784,3615,3615,3615,3615,0
|
|
20250417,161300,476807784,3615,3615,3615,3615,0
|
|
20250417,161200,476807784,3615,3615,3615,3615,0
|
|
20250417,161100,476807784,3615,3615,3615,3615,0
|
|
20250417,161000,476807784,3615,3615,3615,3615,0
|
|
20250417,160900,476807784,3615,3615,3615,3615,0
|
|
20250417,160800,476807784,3615,3615,3615,3615,0
|
|
20250417,160700,476807784,3615,3615,3615,3615,0
|
|
20250417,160600,476807784,3615,3615,3615,3615,0
|
|
20250417,160500,476807784,3615,3615,3615,3615,0
|
|
20250417,160400,476807784,3615,3615,3615,3615,0
|
|
20250417,160300,476807784,3615,3615,3615,3615,0
|
|
20250417,160200,476807784,3615,3615,3615,3615,0
|
|
20250417,160100,476807784,3615,3615,3615,3615,0
|
|
20250417,160000,476807784,3615,3615,3615,3615,0
|
|
20250417,155900,476807784,3615,3615,3615,3615,0
|
|
20250417,155800,476807784,3615,3615,3615,3615,0
|
|
20250417,155700,476807784,3615,3615,3615,3615,0
|
|
20250417,155600,476807784,3615,3615,3615,3615,0
|
|
20250417,155500,476807784,3615,3615,3615,3615,0
|
|
20250417,155400,476807784,3615,3615,3615,3615,0
|
|
20250417,155300,476807784,3615,3615,3615,3615,0
|
|
20250417,155200,476807784,3615,3615,3615,3615,0
|
|
20250417,155100,476807784,3615,3615,3615,3615,3644
|
|
20250417,155000,476807784,3615,3615,3615,3615,0
|
|
20250417,154900,476807784,3615,3615,3615,3615,0
|
|
20250417,154800,476807784,3615,3615,3615,3615,0
|
|
20250417,154700,476807784,3615,3615,3615,3615,0
|
|
20250417,154600,476807784,3615,3615,3615,3615,0
|
|
20250417,154500,476807784,3615,3615,3615,3615,0
|
|
20250417,154400,476807784,3615,3615,3615,3615,0
|
|
20250417,154300,476807784,3615,3615,3615,3615,0
|
|
20250417,154200,476807784,3615,3615,3615,3615,0
|
|
20250417,154100,476807784,3615,3615,3615,3615,0
|
|
20250417,154000,476807784,3615,3615,3615,3615,0
|
|
20250417,153900,476807784,3615,3615,3615,3615,0
|
|
20250417,153800,476807784,3615,3615,3615,3615,0
|
|
20250417,153700,476807784,3615,3615,3615,3615,0
|
|
20250417,153600,476807784,3615,3615,3615,3615,0
|
|
20250417,153500,476807784,3615,3615,3615,3615,0
|
|
20250417,153400,476807784,3615,3615,3615,3615,0
|
|
20250417,153300,476807784,3615,3615,3615,3615,0
|
|
20250417,153200,476807784,3615,3615,3615,3615,0
|
|
20250417,153100,476807784,3615,3615,3615,3615,0
|
|
20250417,153000,476807784,3615,3615,3615,3615,3644
|
|
20250417,152900,463634724,3610,3610,3610,3610,0
|
|
20250417,152800,463634724,3610,3610,3610,3610,0
|
|
20250417,152700,463634724,3610,3610,3610,3610,0
|
|
20250417,152600,463634724,3610,3610,3610,3610,0
|
|
20250417,152500,463634724,3610,3610,3610,3610,0
|
|
20250417,152400,463634724,3610,3610,3610,3610,0
|
|
20250417,152300,463634724,3610,3610,3610,3610,0
|
|
20250417,152200,463634724,3610,3610,3610,3610,0
|
|
20250417,152100,463634724,3610,3610,3610,3610,0
|
|
20250417,152000,463634724,3610,3610,3610,3610,0
|
|
20250417,151900,463634724,3610,3605,3610,3605,483
|
|
20250417,151800,461891709,3605,3605,3605,3605,373
|
|
20250417,151700,460547044,3605,3605,3605,3605,445
|
|
20250417,151600,458942819,3605,3600,3605,3600,141
|
|
20250417,151500,458435034,3605,3610,3610,3605,168
|
|
20250417,151400,457829344,3610,3610,3610,3610,231
|
|
20250417,151300,456995434,3610,3605,3610,3605,347
|
|
20250417,151200,455743669,3600,3600,3600,3600,150
|
|
20250417,151100,455203669,3600,3600,3600,3600,195
|
|
20250417,151000,454501669,3600,3595,3600,3595,265
|
|
20250417,150900,453547809,3590,3590,3590,3590,0
|
|
20250417,150800,453547809,3590,3585,3595,3585,732
|
|
20250417,150700,450919699,3585,3585,3585,3585,1
|
|
20250417,150600,450916114,3585,3585,3585,3585,23
|
|
20250417,150500,450833659,3580,3585,3585,3580,181
|
|
20250417,150400,450185674,3582,3580,3582,3580,103
|
|
20250417,150300,449816734,3585,3585,3585,3585,0
|
|
20250417,150200,449816734,3585,3595,3595,3580,22
|
|
20250417,150100,449737669,3595,3595,3595,3595,0
|
|
20250417,150000,449737669,3595,3585,3595,3585,102
|
|
20250417,145900,449371424,3585,3585,3585,3585,0
|
|
20250417,145800,449371424,3585,3585,3585,3585,50
|
|
20250417,145700,449192174,3590,3590,3595,3585,71
|
|
20250417,145600,448937619,3590,3590,3590,3590,0
|
|
20250417,145500,448937619,3590,3590,3590,3590,198
|
|
20250417,145400,448226799,3590,3590,3590,3590,0
|
|
20250417,145300,448226799,3590,3590,3590,3590,0
|
|
20250417,145200,448226799,3590,3590,3590,3590,0
|
|
20250417,145100,448226799,3590,3590,3590,3590,0
|
|
20250417,145000,448226799,3590,3590,3590,3590,215
|
|
20250417,144900,447454949,3585,3585,3585,3585,1
|
|
20250417,144800,447451364,3575,3575,3575,3575,0
|
|
20250417,144700,447451364,3575,3575,3575,3575,60
|
|
20250417,144600,447236864,3580,3585,3585,3580,147
|
|
20250417,144500,446709874,3585,3585,3585,3585,0
|
|
20250417,144400,446709874,3585,3585,3585,3585,0
|
|
20250417,144300,446709874,3585,3585,3585,3585,0
|
|
20250417,144200,446709874,3585,3585,3585,3585,0
|
|
20250417,144100,446709874,3585,3585,3585,3585,187
|
|
20250417,144000,446039479,3585,3585,3585,3585,0
|
|
20250417,143900,446039479,3585,3585,3585,3585,0
|
|
20250417,143800,446039479,3585,3585,3585,3585,1
|
|
20250417,143700,446035894,3575,3575,3575,3575,200
|
|
20250417,143600,445320894,3585,3585,3585,3585,180
|
|
20250417,143500,444675594,3580,3580,3580,3580,2
|
|
20250417,143400,444668434,3580,3580,3580,3580,0
|
|
20250417,143300,444668434,3580,3580,3580,3580,136
|
|
20250417,143200,444181554,3580,3580,3580,3580,0
|
|
20250417,143100,444181554,3580,3580,3580,3580,719
|
|
20250417,143000,441607534,3580,3580,3580,3580,222
|
|
20250417,142900,440812774,3580,3580,3580,3580,0
|
|
20250417,142800,440812774,3580,3580,3580,3580,0
|
|
20250417,142700,440812774,3580,3580,3580,3580,0
|
|
20250417,142600,440812774,3580,3580,3580,3580,0
|
|
20250417,142500,440812774,3580,3580,3580,3580,0
|
|
20250417,142400,440812774,3580,3580,3580,3580,0
|
|
20250417,142300,440812774,3580,3580,3580,3580,0
|
|
20250417,142200,440812774,3580,3580,3580,3580,0
|
|
20250417,142100,440812774,3580,3580,3580,3580,0
|
|
20250417,142000,440812774,3580,3580,3580,3580,117
|
|
20250417,141900,440393914,3580,3580,3580,3580,0
|
|
20250417,141800,440393914,3580,3580,3580,3580,0
|
|
20250417,141700,440393914,3580,3580,3580,3580,0
|
|
20250417,141600,440393914,3580,3580,3580,3580,0
|
|
20250417,141500,440393914,3580,3580,3580,3580,0
|
|
20250417,141400,440393914,3580,3580,3580,3580,169
|
|
20250417,141300,439788894,3570,3570,3570,3570,0
|
|
20250417,141200,439788894,3570,3570,3570,3570,0
|
|
20250417,141100,439788894,3570,3570,3570,3570,196
|
|
20250417,141000,439089174,3580,3580,3580,3580,0
|
|
20250417,140900,439089174,3580,3580,3580,3580,0
|
|
20250417,140800,439089174,3580,3580,3580,3580,0
|
|
20250417,140700,439089174,3580,3580,3580,3580,0
|
|
20250417,140600,439089174,3580,3580,3580,3580,0
|
|
20250417,140500,439089174,3580,3580,3580,3580,128
|
|
20250417,140400,438630934,3580,3575,3580,3575,19
|
|
20250417,140300,438563004,3575,3575,3575,3575,1
|
|
20250417,140200,438559429,3580,3580,3580,3580,1
|
|
20250417,140100,438555849,3575,3575,3575,3575,70
|
|
20250417,140000,438305599,3580,3580,3580,3580,0
|
|
20250417,135900,438305599,3580,3575,3580,3575,68
|
|
20250417,135800,438062409,3580,3580,3580,3580,0
|
|
20250417,135700,438062409,3580,3580,3580,3580,0
|
|
20250417,135600,438062409,3580,3580,3580,3580,0
|
|
20250417,135500,438062409,3580,3580,3580,3580,0
|
|
20250417,135400,438062409,3580,3580,3580,3580,162
|
|
20250417,135300,437482449,3575,3575,3575,3575,100
|
|
20250417,135200,437124949,3580,3580,3580,3580,55
|
|
20250417,135100,436928049,3580,3580,3580,3580,9
|
|
20250417,135000,436895829,3580,3580,3580,3580,0
|
|
20250417,134900,436895829,3580,3575,3580,3575,557
|
|
20250417,134800,434903059,3570,3570,3570,3570,0
|
|
20250417,134700,434903059,3570,3570,3570,3570,0
|
|
20250417,134600,434903059,3570,3570,3570,3570,0
|
|
20250417,134500,434903059,3570,3570,3570,3570,150
|
|
20250417,134400,434367559,3560,3560,3560,3560,0
|
|
20250417,134300,434367559,3560,3560,3560,3560,0
|
|
20250417,134200,434367559,3560,3560,3560,3560,109
|
|
20250417,134100,433979519,3570,3570,3570,3570,0
|
|
20250417,134000,433979519,3570,3560,3570,3560,122
|
|
20250417,133900,433545084,3565,3570,3570,3565,620
|
|
20250417,133800,431331784,3580,3580,3580,3575,11
|
|
20250417,133700,431292409,3575,3575,3575,3575,0
|
|
20250417,133600,431292409,3575,3575,3575,3575,0
|
|
20250417,133500,431292409,3575,3575,3575,3575,0
|
|
20250417,133400,431292409,3575,3575,3575,3575,50
|
|
20250417,133300,431113659,3585,3585,3585,3585,1
|
|
20250417,133200,431110074,3580,3580,3580,3580,7
|
|
20250417,133100,431085014,3585,3585,3585,3585,247
|
|
20250417,133000,430199519,3585,3585,3585,3585,1
|
|
20250417,132900,430195934,3570,3570,3570,3570,0
|
|
20250417,132800,430195934,3570,3580,3580,3570,143
|
|
20250417,132700,429684074,3580,3580,3580,3580,68
|
|
20250417,132600,429440634,3575,3575,3575,3575,0
|
|
20250417,132500,429440634,3575,3580,3580,3575,620
|
|
20250417,132400,427223539,3590,3590,3590,3590,0
|
|
20250417,132300,427223539,3590,3590,3590,3590,0
|
|
20250417,132200,427223539,3590,3590,3590,3590,1
|
|
20250417,132100,427219949,3580,3585,3600,3580,278
|
|
20250417,132000,426223944,3580,3580,3580,3580,1661
|
|
20250417,131900,420277564,3595,3580,3595,3580,1011
|
|
20250417,131800,416649149,3575,3565,3575,3565,1096
|
|
20250417,131700,412734559,3565,3565,3565,3565,0
|
|
20250417,131600,412734559,3565,3565,3565,3565,0
|
|
20250417,131500,412734559,3565,3565,3565,3565,177
|
|
20250417,131400,412103554,3565,3565,3565,3565,0
|
|
20250417,131300,412103554,3565,3555,3565,3555,3
|
|
20250417,131200,412092879,3565,3565,3565,3565,0
|
|
20250417,131100,412092879,3565,3565,3565,3565,0
|
|
20250417,131000,412092879,3565,3565,3565,3565,130
|
|
20250417,130900,411629429,3565,3565,3565,3565,0
|
|
20250417,130800,411629429,3565,3565,3565,3565,0
|
|
20250417,130700,411629429,3565,3565,3565,3565,213
|
|
20250417,130600,410870084,3565,3565,3565,3565,0
|
|
20250417,130500,410870084,3565,3565,3565,3565,0
|
|
20250417,130400,410870084,3565,3565,3565,3565,0
|
|
20250417,130300,410870084,3565,3565,3565,3565,0
|
|
20250417,130200,410870084,3565,3565,3565,3565,0
|
|
20250417,130100,410870084,3565,3565,3565,3565,0
|
|
20250417,130000,410870084,3565,3560,3565,3560,101
|
|
20250417,125900,410510519,3560,3560,3560,3560,100
|
|
20250417,125800,410154519,3560,3560,3560,3560,0
|
|
20250417,125700,410154519,3560,3560,3560,3560,265
|
|
20250417,125600,409211119,3560,3560,3560,3560,1
|
|
20250417,125500,409207559,3545,3545,3545,3545,0
|
|
20250417,125400,409207559,3545,3555,3555,3545,1200
|
|
20250417,125300,404943734,3570,3570,3570,3570,0
|
|
20250417,125200,404943734,3570,3555,3570,3555,13
|
|
20250417,125100,404897504,3555,3555,3555,3555,0
|
|
20250417,125000,404897504,3555,3555,3555,3555,0
|
|
20250417,124900,404897504,3555,3550,3555,3550,905
|
|
20250417,124800,401680744,3550,3550,3550,3550,296
|
|
20250417,124700,400629944,3545,3545,3545,3545,0
|
|
20250417,124600,400629944,3545,3545,3545,3545,0
|
|
20250417,124500,400629944,3545,3545,3545,3545,0
|
|
20250417,124400,400629944,3545,3550,3550,3545,107
|
|
20250417,124300,400250129,3550,3550,3550,3545,140
|
|
20250417,124200,399753194,3550,3550,3550,3550,73
|
|
20250417,124100,399494044,3545,3550,3550,3545,184
|
|
20250417,124000,398840854,3545,3545,3545,3545,170
|
|
20250417,123900,398238204,3545,3545,3545,3545,0
|
|
20250417,123800,398238204,3545,3545,3545,3545,0
|
|
20250417,123700,398238204,3545,3545,3545,3545,0
|
|
20250417,123600,398238204,3545,3545,3545,3545,0
|
|
20250417,123500,398238204,3545,3545,3545,3545,469
|
|
20250417,123400,396575599,3545,3545,3545,3545,483
|
|
20250417,123300,394863364,3545,3545,3545,3545,0
|
|
20250417,123200,394863364,3545,3545,3545,3545,0
|
|
20250417,123100,394863364,3545,3545,3545,3545,4
|
|
20250417,123000,394849184,3540,3540,3540,3540,770
|
|
20250417,122900,392123384,3550,3550,3550,3550,0
|
|
20250417,122800,392123384,3550,3550,3550,3550,1
|
|
20250417,122700,392119834,3545,3545,3545,3545,393
|
|
20250417,122600,390726649,3545,3545,3545,3545,6
|
|
20250417,122500,390705379,3545,3545,3545,3545,3
|
|
20250417,122400,390694744,3540,3540,3540,3540,0
|
|
20250417,122300,390694744,3540,3540,3540,3540,0
|
|
20250417,122200,390694744,3540,3540,3540,3540,1
|
|
20250417,122100,390691204,3540,3540,3540,3540,0
|
|
20250417,122000,390691204,3540,3542,3542,3540,180
|
|
20250417,121900,390053804,3545,3545,3545,3545,12
|
|
20250417,121800,390011264,3545,3545,3545,3545,1
|
|
20250417,121700,390007719,3540,3540,3540,3540,0
|
|
20250417,121600,390007719,3540,3540,3540,3540,0
|
|
20250417,121500,390007719,3540,3540,3540,3540,0
|
|
20250417,121400,390007719,3540,3540,3540,3540,6
|
|
20250417,121300,389986479,3545,3545,3545,3545,0
|
|
20250417,121200,389986479,3545,3545,3545,3545,2
|
|
20250417,121100,389979389,3540,3540,3540,3540,0
|
|
20250417,121000,389979389,3540,3540,3540,3540,1656
|
|
20250417,120900,384117149,3537,3540,3540,3537,2074
|
|
20250417,120800,376775492,3545,3545,3545,3545,0
|
|
20250417,120700,376775492,3545,3555,3555,3545,1944
|
|
20250417,120600,369879762,3557,3557,3557,3557,0
|
|
20250417,120500,369879762,3557,3555,3557,3555,157
|
|
20250417,120400,369321625,3555,3555,3555,3555,31
|
|
20250417,120300,369211420,3555,3555,3555,3555,0
|
|
20250417,120200,369211420,3555,3555,3555,3555,1003
|
|
20250417,120100,365645755,3550,3550,3550,3550,0
|
|
20250417,120000,365645755,3550,3550,3550,3550,3
|
|
20250417,115900,365635105,3550,3550,3550,3550,0
|
|
20250417,115800,365635105,3550,3550,3550,3550,0
|
|
20250417,115700,365635105,3550,3550,3550,3550,121
|
|
20250417,115600,365205555,3550,3550,3550,3550,10
|
|
20250417,115500,365170055,3550,3550,3550,3550,0
|
|
20250417,115400,365170055,3550,3550,3550,3550,2
|
|
20250417,115300,365162955,3545,3562,3562,3545,3645
|
|
20250417,115200,352199260,3565,3565,3565,3565,1
|
|
20250417,115100,352195695,3565,3565,3565,3565,0
|
|
20250417,115000,352195695,3565,3565,3565,3565,0
|
|
20250417,114900,352195695,3565,3565,3565,3565,0
|
|
20250417,114800,352195695,3565,3565,3565,3565,200
|
|
20250417,114700,351482695,3565,3565,3565,3565,0
|
|
20250417,114600,351482695,3565,3565,3565,3565,350
|
|
20250417,114500,350234945,3560,3560,3560,3560,0
|
|
20250417,114400,350234945,3560,3560,3560,3560,0
|
|
20250417,114300,350234945,3560,3560,3560,3560,0
|
|
20250417,114200,350234945,3560,3560,3560,3560,0
|
|
20250417,114100,350234945,3560,3560,3560,3560,37
|
|
20250417,114000,350103225,3555,3560,3560,3555,478
|
|
20250417,113900,348401560,3565,3565,3565,3565,275
|
|
20250417,113800,347421185,3570,3570,3570,3570,0
|
|
20250417,113700,347421185,3570,3570,3570,3570,0
|
|
20250417,113600,347421185,3570,3570,3570,3570,0
|
|
20250417,113500,347421185,3570,3570,3570,3570,0
|
|
20250417,113400,347421185,3570,3570,3570,3570,0
|
|
20250417,113300,347421185,3570,3570,3570,3570,16
|
|
20250417,113200,347364065,3565,3565,3565,3565,149
|
|
20250417,113100,346832880,3560,3560,3560,3560,0
|
|
20250417,113000,346832880,3560,3560,3560,3560,0
|
|
20250417,112900,346832880,3560,3560,3560,3560,2
|
|
20250417,112800,346825760,3560,3560,3560,3560,0
|
|
20250417,112700,346825760,3560,3560,3560,3560,0
|
|
20250417,112600,346825760,3560,3560,3560,3560,3
|
|
20250417,112500,346815080,3555,3555,3555,3555,0
|
|
20250417,112400,346815080,3555,3555,3555,3555,0
|
|
20250417,112300,346815080,3555,3555,3555,3555,0
|
|
20250417,112200,346815080,3555,3555,3555,3555,0
|
|
20250417,112100,346815080,3555,3555,3555,3555,0
|
|
20250417,112000,346815080,3555,3555,3555,3555,0
|
|
20250417,111900,346815080,3555,3570,3570,3555,534
|
|
20250417,111800,344912160,3570,3570,3570,3570,0
|
|
20250417,111700,344912160,3570,3570,3570,3570,0
|
|
20250417,111600,344912160,3570,3570,3570,3570,309
|
|
20250417,111500,343809030,3570,3570,3570,3570,2
|
|
20250417,111400,343801890,3570,3570,3570,3570,0
|
|
20250417,111300,343801890,3570,3570,3570,3570,0
|
|
20250417,111200,343801890,3570,3570,3570,3570,591
|
|
20250417,111100,341692020,3570,3570,3570,3570,0
|
|
20250417,111000,341692020,3570,3560,3570,3560,2756
|
|
20250417,110900,331879690,3560,3560,3560,3560,1285
|
|
20250417,110800,327305090,3565,3565,3565,3565,0
|
|
20250417,110700,327305090,3565,3565,3565,3565,131
|
|
20250417,110600,326838075,3565,3565,3565,3565,1
|
|
20250417,110500,326834510,3565,3565,3565,3565,2
|
|
20250417,110400,326827380,3550,3565,3565,3550,101
|
|
20250417,110300,326467330,3555,3555,3555,3555,742
|
|
20250417,110200,323829520,3540,3540,3540,3540,0
|
|
20250417,110100,323829520,3540,3540,3540,3540,0
|
|
20250417,110000,323829520,3540,3540,3540,3540,0
|
|
20250417,105900,323829520,3540,3540,3540,3540,0
|
|
20250417,105800,323829520,3540,3545,3545,3540,592
|
|
20250417,105700,321733550,3545,3545,3545,3540,4520
|
|
20250417,105600,305728350,3555,3555,3555,3555,907
|
|
20250417,105500,302503965,3555,3555,3555,3555,5
|
|
20250417,105400,302486190,3545,3550,3550,3540,2162
|
|
20250417,105300,294829150,3560,3560,3560,3560,500
|
|
20250417,105200,293049150,3560,3560,3560,3560,42
|
|
20250417,105100,292899630,3550,3550,3550,3550,1000
|
|
20250417,105000,289349630,3540,3540,3540,3540,0
|
|
20250417,104900,289349630,3540,3545,3545,3540,362
|
|
20250417,104800,288067080,3550,3550,3550,3550,938
|
|
20250417,104700,284737180,3555,3555,3555,3555,200
|
|
20250417,104600,284026180,3550,3550,3550,3550,165
|
|
20250417,104500,283440430,3550,3550,3550,3550,101
|
|
20250417,104400,283081880,3545,3545,3545,3545,128
|
|
20250417,104300,282628120,3550,3550,3550,3550,15
|
|
20250417,104200,282574870,3550,3550,3550,3550,0
|
|
20250417,104100,282574870,3550,3555,3555,3545,2778
|
|
20250417,104000,272711705,3570,3565,3570,3565,105
|
|
20250417,103900,272337365,3570,3570,3570,3570,0
|
|
20250417,103800,272337365,3570,3560,3570,3560,756
|
|
20250417,103700,269645495,3560,3560,3560,3560,0
|
|
20250417,103600,269645495,3560,3560,3560,3560,236
|
|
20250417,103500,268805335,3560,3560,3560,3560,6
|
|
20250417,103400,268783975,3560,3560,3560,3560,1
|
|
20250417,103300,268780415,3565,3555,3565,3555,354
|
|
20250417,103200,267521405,3555,3555,3555,3555,0
|
|
20250417,103100,267521405,3555,3555,3555,3555,1
|
|
20250417,103000,267517850,3555,3560,3560,3555,668
|
|
20250417,102900,265140085,3570,3570,3570,3570,150
|
|
20250417,102800,264604585,3570,3570,3570,3570,0
|
|
20250417,102700,264604585,3570,3570,3570,3570,27
|
|
20250417,102600,264508195,3570,3570,3570,3570,0
|
|
20250417,102500,264508195,3570,3570,3570,3570,0
|
|
20250417,102400,264508195,3570,3570,3570,3570,1
|
|
20250417,102300,264504625,3560,3565,3565,3560,53
|
|
20250417,102200,264315685,3565,3565,3565,3565,646
|
|
20250417,102100,262012695,3570,3570,3570,3570,0
|
|
20250417,102000,262012695,3570,3570,3570,3565,186
|
|
20250417,101900,261349135,3570,3575,3575,3570,700
|
|
20250417,101800,258848780,3585,3585,3585,3585,0
|
|
20250417,101700,258848780,3585,3585,3585,3585,0
|
|
20250417,101600,258848780,3585,3580,3585,3580,240
|
|
20250417,101500,257989080,3580,3575,3580,3575,196
|
|
20250417,101400,257287880,3570,3580,3580,3570,7150
|
|
20250417,101300,231756250,3590,3580,3590,3580,371
|
|
20250417,101200,230427070,3570,3570,3570,3570,0
|
|
20250417,101100,230427070,3570,3577,3577,3570,960
|
|
20250417,101000,226995755,3580,3580,3580,3580,0
|
|
20250417,100900,226995755,3580,3580,3580,3580,0
|
|
20250417,100800,226995755,3580,3580,3580,3580,1780
|
|
20250417,100700,220623355,3580,3595,3595,3580,6770
|
|
20250417,100600,196348975,3600,3600,3600,3600,28
|
|
20250417,100500,196248175,3600,3600,3600,3600,0
|
|
20250417,100400,196248175,3600,3600,3600,3600,0
|
|
20250417,100300,196248175,3600,3600,3600,3600,0
|
|
20250417,100200,196248175,3600,3600,3600,3600,67
|
|
20250417,100100,196006975,3595,3590,3595,3590,240
|
|
20250417,100000,195144405,3585,3585,3585,3585,153
|
|
20250417,095900,194595900,3585,3600,3600,3585,46
|
|
20250417,095800,194430975,3585,3590,3590,3585,345
|
|
20250417,095700,193193195,3595,3595,3595,3595,101
|
|
20250417,095600,192830100,3595,3620,3620,3590,16421
|
|
20250417,095500,133705605,3615,3615,3615,3615,24
|
|
20250417,095400,133618845,3615,3615,3615,3615,0
|
|
20250417,095300,133618845,3615,3615,3615,3615,0
|
|
20250417,095200,133618845,3615,3615,3615,3615,128
|
|
20250417,095100,133156125,3620,3620,3620,3620,0
|
|
20250417,095000,133156125,3620,3630,3630,3620,564
|
|
20250417,094900,131112595,3630,3625,3630,3625,3578
|
|
20250417,094800,118132520,3620,3620,3620,3620,0
|
|
20250417,094700,118132520,3620,3620,3620,3615,638
|
|
20250417,094600,115823625,3620,3620,3620,3620,0
|
|
20250417,094500,115823625,3620,3620,3620,3620,1
|
|
20250417,094400,115820005,3625,3610,3625,3610,151
|
|
20250417,094300,115274880,3610,3630,3630,3610,1714
|
|
20250417,094200,109082465,3625,3625,3625,3625,350
|
|
20250417,094100,107813715,3625,3625,3625,3625,11
|
|
20250417,094000,107773840,3625,3625,3625,3625,111
|
|
20250417,093900,107371465,3620,3620,3620,3620,0
|
|
20250417,093800,107371465,3620,3615,3620,3615,982
|
|
20250417,093700,103818690,3615,3612,3617,3612,818
|
|
20250417,093600,100862555,3610,3610,3610,3610,0
|
|
20250417,093500,100862555,3610,3605,3610,3605,360
|
|
20250417,093400,99564560,3605,3605,3605,3605,20
|
|
20250417,093300,99492460,3595,3595,3595,3595,0
|
|
20250417,093200,99492460,3595,3595,3595,3595,219
|
|
20250417,093100,98705155,3595,3595,3595,3595,300
|
|
20250417,093000,97626655,3600,3600,3600,3600,200
|
|
20250417,092900,96906655,3600,3600,3600,3600,0
|
|
20250417,092800,96906655,3600,3615,3615,3600,2971
|
|
20250417,092700,86205955,3615,3620,3620,3615,19
|
|
20250417,092600,86137180,3620,3625,3625,3620,400
|
|
20250417,092500,84687635,3627,3627,3627,3627,0
|
|
20250417,092400,84687635,3627,3627,3627,3627,0
|
|
20250417,092300,84687635,3627,3627,3627,3627,0
|
|
20250417,092200,84687635,3627,3635,3635,3627,728
|
|
20250417,092100,82044170,3640,3640,3645,3640,2237
|
|
20250417,092000,73897610,3640,3620,3640,3620,2205
|
|
20250417,091900,65885360,3615,3615,3615,3615,1
|
|
20250417,091800,65881745,3620,3610,3625,3610,1889
|
|
20250417,091700,59042235,3615,3620,3620,3615,609
|
|
20250417,091600,56837910,3630,3630,3630,3630,0
|
|
20250417,091500,56837910,3630,3620,3630,3620,927
|
|
20250417,091400,53473450,3620,3605,3620,3605,2634
|
|
20250417,091300,43953095,3605,3570,3605,3570,2219
|
|
20250417,091200,35988850,3550,3600,3600,3550,3349
|
|
20250417,091100,24004190,3610,3605,3610,3600,1510
|
|
20250417,091000,18558475,3605,3600,3605,3600,224
|
|
20250417,090900,17751435,3600,3600,3600,3600,95
|
|
20250417,090800,17409435,3605,3605,3605,3605,71
|
|
20250417,090700,17153480,3610,3610,3610,3610,20
|
|
20250417,090600,17081280,3610,3610,3610,3610,0
|
|
20250417,090500,17081280,3610,3600,3610,3570,1655
|
|
20250417,090400,11129845,3600,3605,3610,3600,29
|
|
20250417,090300,11025425,3605,3595,3605,3595,784
|
|
20250417,090200,8202600,3600,3590,3600,3590,681
|
|
20250417,090100,5751190,3590,3590,3590,3590,0
|
|
20250417,090000,5751190,3590,3590,3600,3590,1602
|