614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,191100,131074380,4315,4315,4315,4315,4332
|
|
20250404,191000,131074380,4315,4315,4315,4315,0
|
|
20250404,190900,131074380,4315,4315,4315,4315,0
|
|
20250404,190800,131074380,4315,4315,4315,4315,0
|
|
20250404,190700,131074380,4315,4315,4315,4315,0
|
|
20250404,190600,131074380,4315,4315,4315,4315,0
|
|
20250404,190500,131074380,4315,4315,4315,4315,0
|
|
20250404,190400,131074380,4315,4315,4315,4315,0
|
|
20250404,190300,131074380,4315,4315,4315,4315,0
|
|
20250404,190200,131074380,4315,4315,4315,4315,0
|
|
20250404,190100,131074380,4315,4315,4315,4315,0
|
|
20250404,190000,131074380,4315,4315,4315,4315,0
|
|
20250404,185900,131074380,4315,4315,4315,4315,0
|
|
20250404,185800,131074380,4315,4315,4315,4315,0
|
|
20250404,185700,131074380,4315,4315,4315,4315,0
|
|
20250404,185600,131074380,4315,4315,4315,4315,0
|
|
20250404,185500,131074380,4315,4315,4315,4315,0
|
|
20250404,185400,131074380,4315,4315,4315,4315,0
|
|
20250404,185300,131074380,4315,4315,4315,4315,0
|
|
20250404,185200,131074380,4315,4315,4315,4315,0
|
|
20250404,185100,131074380,4315,4315,4315,4315,0
|
|
20250404,185000,131074380,4315,4315,4315,4315,0
|
|
20250404,184900,131074380,4315,4315,4315,4315,0
|
|
20250404,184800,131074380,4315,4315,4315,4315,0
|
|
20250404,184700,131074380,4315,4315,4315,4315,0
|
|
20250404,184600,131074380,4315,4315,4315,4315,0
|
|
20250404,184500,131074380,4315,4315,4315,4315,0
|
|
20250404,184400,131074380,4315,4315,4315,4315,0
|
|
20250404,184300,131074380,4315,4315,4315,4315,0
|
|
20250404,184200,131074380,4315,4315,4315,4315,0
|
|
20250404,184100,131074380,4315,4315,4315,4315,4332
|
|
20250404,184000,131074380,4315,4315,4315,4315,0
|
|
20250404,183900,131074380,4315,4315,4315,4315,0
|
|
20250404,183800,131074380,4315,4315,4315,4315,0
|
|
20250404,183700,131074380,4315,4315,4315,4315,0
|
|
20250404,183600,131074380,4315,4315,4315,4315,0
|
|
20250404,183500,131074380,4315,4315,4315,4315,0
|
|
20250404,183400,131074380,4315,4315,4315,4315,0
|
|
20250404,183300,131074380,4315,4315,4315,4315,0
|
|
20250404,183200,131074380,4315,4315,4315,4315,0
|
|
20250404,183100,131074380,4315,4315,4315,4315,0
|
|
20250404,183000,131074380,4315,4315,4315,4315,0
|
|
20250404,182900,131074380,4315,4315,4315,4315,0
|
|
20250404,182800,131074380,4315,4315,4315,4315,0
|
|
20250404,182700,131074380,4315,4315,4315,4315,0
|
|
20250404,182600,131074380,4315,4315,4315,4315,0
|
|
20250404,182500,131074380,4315,4315,4315,4315,0
|
|
20250404,182400,131074380,4315,4315,4315,4315,0
|
|
20250404,182300,131074380,4315,4315,4315,4315,0
|
|
20250404,182200,131074380,4315,4315,4315,4315,0
|
|
20250404,182100,131074380,4315,4315,4315,4315,0
|
|
20250404,182000,131074380,4315,4315,4315,4315,0
|
|
20250404,181900,131074380,4315,4315,4315,4315,0
|
|
20250404,181800,131074380,4315,4315,4315,4315,0
|
|
20250404,181700,131074380,4315,4315,4315,4315,0
|
|
20250404,181600,131074380,4315,4315,4315,4315,0
|
|
20250404,181500,131074380,4315,4315,4315,4315,0
|
|
20250404,181400,131074380,4315,4315,4315,4315,0
|
|
20250404,181300,131074380,4315,4315,4315,4315,0
|
|
20250404,181200,131074380,4315,4315,4315,4315,0
|
|
20250404,181100,131074380,4315,4315,4315,4315,4332
|
|
20250404,181000,131074380,4315,4315,4315,4315,0
|
|
20250404,180900,131074380,4315,4315,4315,4315,0
|
|
20250404,180800,131074380,4315,4315,4315,4315,0
|
|
20250404,180700,131074380,4315,4315,4315,4315,0
|
|
20250404,180600,131074380,4315,4315,4315,4315,0
|
|
20250404,180500,131074380,4315,4315,4315,4315,0
|
|
20250404,180400,131074380,4315,4315,4315,4315,0
|
|
20250404,180300,131074380,4315,4315,4315,4315,0
|
|
20250404,180200,131074380,4315,4315,4315,4315,0
|
|
20250404,180100,131074380,4315,4315,4315,4315,0
|
|
20250404,180000,131074380,4315,4315,4315,4315,0
|
|
20250404,175900,131074380,4315,4315,4315,4315,0
|
|
20250404,175800,131074380,4315,4315,4315,4315,0
|
|
20250404,175700,131074380,4315,4315,4315,4315,0
|
|
20250404,175600,131074380,4315,4315,4315,4315,0
|
|
20250404,175500,131074380,4315,4315,4315,4315,0
|
|
20250404,175400,131074380,4315,4315,4315,4315,0
|
|
20250404,175300,131074380,4315,4315,4315,4315,0
|
|
20250404,175200,131074380,4315,4315,4315,4315,0
|
|
20250404,175100,131074380,4315,4315,4315,4315,0
|
|
20250404,175000,131074380,4315,4315,4315,4315,0
|
|
20250404,174900,131074380,4315,4315,4315,4315,0
|
|
20250404,174800,131074380,4315,4315,4315,4315,0
|
|
20250404,174700,131074380,4315,4315,4315,4315,0
|
|
20250404,174600,131074380,4315,4315,4315,4315,0
|
|
20250404,174500,131074380,4315,4315,4315,4315,0
|
|
20250404,174400,131074380,4315,4315,4315,4315,0
|
|
20250404,174300,131074380,4315,4315,4315,4315,0
|
|
20250404,174200,131074380,4315,4315,4315,4315,0
|
|
20250404,174100,131074380,4315,4315,4315,4315,4332
|
|
20250404,174000,131074380,4315,4315,4315,4315,0
|
|
20250404,173900,131074380,4315,4315,4315,4315,0
|
|
20250404,173800,131074380,4315,4315,4315,4315,0
|
|
20250404,173700,131074380,4315,4315,4315,4315,0
|
|
20250404,173600,131074380,4315,4315,4315,4315,0
|
|
20250404,173500,131074380,4315,4315,4315,4315,0
|
|
20250404,173400,131074380,4315,4315,4315,4315,0
|
|
20250404,173300,131074380,4315,4315,4315,4315,0
|
|
20250404,173200,131074380,4315,4315,4315,4315,0
|
|
20250404,173100,131074380,4315,4315,4315,4315,0
|
|
20250404,173000,131074380,4315,4315,4315,4315,0
|
|
20250404,172900,131074380,4315,4315,4315,4315,0
|
|
20250404,172800,131074380,4315,4315,4315,4315,0
|
|
20250404,172700,131074380,4315,4315,4315,4315,0
|
|
20250404,172600,131074380,4315,4315,4315,4315,0
|
|
20250404,172500,131074380,4315,4315,4315,4315,0
|
|
20250404,172400,131074380,4315,4315,4315,4315,0
|
|
20250404,172300,131074380,4315,4315,4315,4315,0
|
|
20250404,172200,131074380,4315,4315,4315,4315,0
|
|
20250404,172100,131074380,4315,4315,4315,4315,0
|
|
20250404,172000,131074380,4315,4315,4315,4315,0
|
|
20250404,171900,131074380,4315,4315,4315,4315,0
|
|
20250404,171800,131074380,4315,4315,4315,4315,0
|
|
20250404,171700,131074380,4315,4315,4315,4315,0
|
|
20250404,171600,131074380,4315,4315,4315,4315,0
|
|
20250404,171500,131074380,4315,4315,4315,4315,0
|
|
20250404,171400,131074380,4315,4315,4315,4315,0
|
|
20250404,171300,131074380,4315,4315,4315,4315,0
|
|
20250404,171200,131074380,4315,4315,4315,4315,0
|
|
20250404,171100,131074380,4315,4315,4315,4315,4332
|
|
20250404,171000,131074380,4315,4315,4315,4315,0
|
|
20250404,170900,131074380,4315,4315,4315,4315,0
|
|
20250404,170800,131074380,4315,4315,4315,4315,0
|
|
20250404,170700,131074380,4315,4315,4315,4315,0
|
|
20250404,170600,131074380,4315,4315,4315,4315,0
|
|
20250404,170500,131074380,4315,4315,4315,4315,0
|
|
20250404,170400,131074380,4315,4315,4315,4315,0
|
|
20250404,170300,131074380,4315,4315,4315,4315,0
|
|
20250404,170200,131074380,4315,4315,4315,4315,0
|
|
20250404,170100,131074380,4315,4315,4315,4315,0
|
|
20250404,170000,131074380,4315,4315,4315,4315,0
|
|
20250404,165900,131074380,4315,4315,4315,4315,0
|
|
20250404,165800,131074380,4315,4315,4315,4315,0
|
|
20250404,165700,131074380,4315,4315,4315,4315,0
|
|
20250404,165600,131074380,4315,4315,4315,4315,0
|
|
20250404,165500,131074380,4315,4315,4315,4315,0
|
|
20250404,165400,131074380,4315,4315,4315,4315,0
|
|
20250404,165300,131074380,4315,4315,4315,4315,0
|
|
20250404,165200,131074380,4315,4315,4315,4315,0
|
|
20250404,165100,131074380,4315,4315,4315,4315,0
|
|
20250404,165000,131074380,4315,4315,4315,4315,0
|
|
20250404,164900,131074380,4315,4315,4315,4315,0
|
|
20250404,164800,131074380,4315,4315,4315,4315,0
|
|
20250404,164700,131074380,4315,4315,4315,4315,0
|
|
20250404,164600,131074380,4315,4315,4315,4315,0
|
|
20250404,164500,131074380,4315,4315,4315,4315,0
|
|
20250404,164400,131074380,4315,4315,4315,4315,0
|
|
20250404,164300,131074380,4315,4315,4315,4315,0
|
|
20250404,164200,131074380,4315,4315,4315,4315,0
|
|
20250404,164100,131074380,4315,4315,4315,4315,4332
|
|
20250404,164000,131074380,4315,4315,4315,4315,0
|
|
20250404,163900,131074380,4315,4315,4315,4315,0
|
|
20250404,163800,131074380,4315,4315,4315,4315,0
|
|
20250404,163700,131074380,4315,4315,4315,4315,0
|
|
20250404,163600,131074380,4315,4315,4315,4315,0
|
|
20250404,163500,131074380,4315,4315,4315,4315,0
|
|
20250404,163400,131074380,4315,4315,4315,4315,0
|
|
20250404,163300,131074380,4315,4315,4315,4315,0
|
|
20250404,163200,131074380,4315,4315,4315,4315,0
|
|
20250404,163100,131074380,4315,4315,4315,4315,0
|
|
20250404,163000,131074380,4315,4315,4315,4315,0
|
|
20250404,162900,131074380,4315,4315,4315,4315,0
|
|
20250404,162800,131074380,4315,4315,4315,4315,0
|
|
20250404,162700,131074380,4315,4315,4315,4315,0
|
|
20250404,162600,131074380,4315,4315,4315,4315,0
|
|
20250404,162500,131074380,4315,4315,4315,4315,0
|
|
20250404,162400,131074380,4315,4315,4315,4315,0
|
|
20250404,162300,131074380,4315,4315,4315,4315,0
|
|
20250404,162200,131074380,4315,4315,4315,4315,0
|
|
20250404,162100,131074380,4315,4315,4315,4315,0
|
|
20250404,162000,131074380,4315,4315,4315,4315,0
|
|
20250404,161900,131074380,4315,4315,4315,4315,0
|
|
20250404,161800,131074380,4315,4315,4315,4315,0
|
|
20250404,161700,131074380,4315,4315,4315,4315,0
|
|
20250404,161600,131074380,4315,4315,4315,4315,0
|
|
20250404,161500,131074380,4315,4315,4315,4315,0
|
|
20250404,161400,131074380,4315,4315,4315,4315,0
|
|
20250404,161300,131074380,4315,4315,4315,4315,0
|
|
20250404,161200,131074380,4315,4315,4315,4315,0
|
|
20250404,161100,131074380,4315,4315,4315,4315,4332
|
|
20250404,161000,131074380,4315,4315,4315,4315,0
|
|
20250404,160900,131074380,4315,4315,4315,4315,0
|
|
20250404,160800,131074380,4315,4315,4315,4315,0
|
|
20250404,160700,131074380,4315,4315,4315,4315,0
|
|
20250404,160600,131074380,4315,4315,4315,4315,0
|
|
20250404,160500,131074380,4315,4315,4315,4315,0
|
|
20250404,160400,131074380,4315,4315,4315,4315,0
|
|
20250404,160300,131074380,4315,4315,4315,4315,0
|
|
20250404,160200,131074380,4315,4315,4315,4315,0
|
|
20250404,160100,131074380,4315,4315,4315,4315,0
|
|
20250404,160000,131074380,4315,4315,4315,4315,0
|
|
20250404,155900,131074380,4315,4315,4315,4315,0
|
|
20250404,155800,131074380,4315,4315,4315,4315,0
|
|
20250404,155700,131074380,4315,4315,4315,4315,0
|
|
20250404,155600,131074380,4315,4315,4315,4315,0
|
|
20250404,155500,131074380,4315,4315,4315,4315,0
|
|
20250404,155400,131074380,4315,4315,4315,4315,0
|
|
20250404,155300,131074380,4315,4315,4315,4315,0
|
|
20250404,155200,131074380,4315,4315,4315,4315,0
|
|
20250404,155100,131074380,4315,4315,4315,4315,0
|
|
20250404,155000,131074380,4315,4315,4315,4315,0
|
|
20250404,154900,131074380,4315,4315,4315,4315,0
|
|
20250404,154800,131074380,4315,4315,4315,4315,0
|
|
20250404,154700,131074380,4315,4315,4315,4315,0
|
|
20250404,154600,131074380,4315,4315,4315,4315,0
|
|
20250404,154500,131074380,4315,4315,4315,4315,0
|
|
20250404,154400,131074380,4315,4315,4315,4315,0
|
|
20250404,154300,131074380,4315,4315,4315,4315,0
|
|
20250404,154200,131074380,4315,4315,4315,4315,0
|
|
20250404,154100,131074380,4315,4315,4315,4315,4332
|
|
20250404,154000,131074380,4315,4315,4315,4315,0
|
|
20250404,153900,131074380,4315,4315,4315,4315,0
|
|
20250404,153800,131074380,4315,4315,4315,4315,0
|
|
20250404,153700,131074380,4315,4315,4315,4315,0
|
|
20250404,153600,131074380,4315,4315,4315,4315,0
|
|
20250404,153500,131074380,4315,4315,4315,4315,0
|
|
20250404,153400,131074380,4315,4315,4315,4315,0
|
|
20250404,153300,131074380,4315,4315,4315,4315,0
|
|
20250404,153200,131074380,4315,4315,4315,4315,0
|
|
20250404,153100,131074380,4315,4315,4315,4315,0
|
|
20250404,153000,131074380,4315,4315,4315,4315,4332
|
|
20250404,152900,112381800,4325,4325,4325,4325,0
|
|
20250404,152800,112381800,4325,4325,4325,4325,0
|
|
20250404,152700,112381800,4325,4325,4325,4325,0
|
|
20250404,152600,112381800,4325,4325,4325,4325,0
|
|
20250404,152500,112381800,4325,4325,4325,4325,0
|
|
20250404,152400,112381800,4325,4325,4325,4325,0
|
|
20250404,152300,112381800,4325,4325,4325,4325,0
|
|
20250404,152200,112381800,4325,4325,4325,4325,0
|
|
20250404,152100,112381800,4325,4325,4325,4325,0
|
|
20250404,152000,112381800,4325,4325,4325,4325,0
|
|
20250404,151900,112381800,4325,4315,4325,4315,117
|
|
20250404,151800,111876935,4315,4315,4315,4310,9
|
|
20250404,151700,111838125,4315,4315,4315,4315,0
|
|
20250404,151600,111838125,4315,4315,4315,4315,38
|
|
20250404,151500,111674155,4315,4315,4315,4315,0
|
|
20250404,151400,111674155,4315,4315,4315,4315,5
|
|
20250404,151300,111652580,4315,4315,4315,4315,0
|
|
20250404,151200,111652580,4315,4310,4315,4310,38
|
|
20250404,151100,111488630,4310,4310,4310,4310,1
|
|
20250404,151000,111484320,4305,4305,4305,4305,5
|
|
20250404,150900,111462795,4315,4315,4315,4315,0
|
|
20250404,150800,111462795,4315,4315,4315,4315,5
|
|
20250404,150700,111441220,4305,4305,4305,4305,42
|
|
20250404,150600,111260410,4305,4305,4305,4305,64
|
|
20250404,150500,110984890,4300,4300,4300,4300,26
|
|
20250404,150400,110873090,4300,4300,4300,4300,0
|
|
20250404,150300,110873090,4300,4300,4300,4300,5
|
|
20250404,150200,110851590,4300,4300,4300,4300,0
|
|
20250404,150100,110851590,4300,4300,4300,4300,0
|
|
20250404,150000,110851590,4300,4300,4300,4300,110
|
|
20250404,145900,110378590,4300,4300,4300,4300,133
|
|
20250404,145800,109806690,4295,4295,4295,4295,14
|
|
20250404,145700,109746560,4295,4295,4295,4295,6
|
|
20250404,145600,109720790,4300,4300,4300,4300,0
|
|
20250404,145500,109720790,4300,4300,4300,4300,1
|
|
20250404,145400,109716490,4295,4295,4295,4295,139
|
|
20250404,145300,109119485,4295,4295,4295,4295,0
|
|
20250404,145200,109119485,4295,4295,4295,4295,0
|
|
20250404,145100,109119485,4295,4295,4295,4290,90
|
|
20250404,145000,108733375,4290,4290,4290,4290,466
|
|
20250404,144900,106734235,4290,4290,4290,4290,100
|
|
20250404,144800,106305235,4295,4295,4295,4295,0
|
|
20250404,144700,106305235,4295,4295,4295,4295,100
|
|
20250404,144600,105875735,4295,4290,4295,4290,536
|
|
20250404,144500,103576005,4290,4290,4290,4290,0
|
|
20250404,144400,103576005,4290,4290,4290,4290,0
|
|
20250404,144300,103576005,4290,4290,4290,4290,0
|
|
20250404,144200,103576005,4290,4285,4290,4285,46
|
|
20250404,144100,103378670,4290,4290,4290,4290,0
|
|
20250404,144000,103378670,4290,4290,4290,4290,0
|
|
20250404,143900,103378670,4290,4290,4290,4290,0
|
|
20250404,143800,103378670,4290,4290,4290,4290,103
|
|
20250404,143700,102936800,4270,4270,4270,4270,4
|
|
20250404,143600,102919720,4280,4270,4285,4270,86
|
|
20250404,143500,102551765,4290,4290,4290,4290,0
|
|
20250404,143400,102551765,4290,4290,4290,4290,0
|
|
20250404,143300,102551765,4290,4290,4290,4290,0
|
|
20250404,143200,102551765,4290,4290,4290,4290,0
|
|
20250404,143100,102551765,4290,4290,4290,4290,0
|
|
20250404,143000,102551765,4290,4290,4290,4290,0
|
|
20250404,142900,102551765,4290,4290,4290,4290,0
|
|
20250404,142800,102551765,4290,4290,4290,4290,0
|
|
20250404,142700,102551765,4290,4290,4290,4290,0
|
|
20250404,142600,102551765,4290,4290,4290,4290,0
|
|
20250404,142500,102551765,4290,4290,4290,4290,0
|
|
20250404,142400,102551765,4290,4290,4290,4290,0
|
|
20250404,142300,102551765,4290,4290,4290,4290,0
|
|
20250404,142200,102551765,4290,4290,4290,4290,0
|
|
20250404,142100,102551765,4290,4290,4290,4290,0
|
|
20250404,142000,102551765,4290,4290,4290,4290,0
|
|
20250404,141900,102551765,4290,4290,4290,4290,0
|
|
20250404,141800,102551765,4290,4290,4290,4290,0
|
|
20250404,141700,102551765,4290,4290,4290,4290,0
|
|
20250404,141600,102551765,4290,4290,4290,4290,0
|
|
20250404,141500,102551765,4290,4290,4290,4290,0
|
|
20250404,141400,102551765,4290,4290,4290,4290,0
|
|
20250404,141300,102551765,4290,4290,4290,4290,0
|
|
20250404,141200,102551765,4290,4290,4290,4290,0
|
|
20250404,141100,102551765,4290,4290,4290,4290,0
|
|
20250404,141000,102551765,4290,4290,4290,4290,0
|
|
20250404,140900,102551765,4290,4290,4290,4290,22
|
|
20250404,140800,102457385,4290,4290,4290,4290,0
|
|
20250404,140700,102457385,4290,4290,4290,4290,0
|
|
20250404,140600,102457385,4290,4290,4290,4290,0
|
|
20250404,140500,102457385,4290,4290,4290,4290,0
|
|
20250404,140400,102457385,4290,4290,4290,4290,0
|
|
20250404,140300,102457385,4290,4285,4290,4285,92
|
|
20250404,140200,102063095,4290,4290,4290,4290,0
|
|
20250404,140100,102063095,4290,4290,4290,4290,0
|
|
20250404,140000,102063095,4290,4290,4290,4290,0
|
|
20250404,135900,102063095,4290,4290,4290,4290,0
|
|
20250404,135800,102063095,4290,4290,4290,4290,0
|
|
20250404,135700,102063095,4290,4290,4290,4290,0
|
|
20250404,135600,102063095,4290,4290,4290,4290,0
|
|
20250404,135500,102063095,4290,4290,4290,4290,0
|
|
20250404,135400,102063095,4290,4290,4290,4290,0
|
|
20250404,135300,102063095,4290,4290,4290,4290,0
|
|
20250404,135200,102063095,4290,4290,4290,4290,0
|
|
20250404,135100,102063095,4290,4290,4290,4290,0
|
|
20250404,135000,102063095,4290,4290,4290,4290,0
|
|
20250404,134900,102063095,4290,4290,4290,4290,0
|
|
20250404,134800,102063095,4290,4290,4290,4290,0
|
|
20250404,134700,102063095,4290,4285,4290,4285,84
|
|
20250404,134600,101703065,4260,4260,4260,4260,0
|
|
20250404,134500,101703065,4260,4260,4260,4260,0
|
|
20250404,134400,101703065,4260,4260,4260,4260,0
|
|
20250404,134300,101703065,4260,4260,4260,4260,178
|
|
20250404,134200,100944785,4285,4285,4285,4285,0
|
|
20250404,134100,100944785,4285,4285,4285,4285,0
|
|
20250404,134000,100944785,4285,4285,4285,4285,0
|
|
20250404,133900,100944785,4285,4285,4285,4285,0
|
|
20250404,133800,100944785,4285,4285,4285,4285,0
|
|
20250404,133700,100944785,4285,4285,4285,4285,0
|
|
20250404,133600,100944785,4285,4285,4285,4285,0
|
|
20250404,133500,100944785,4285,4285,4285,4285,0
|
|
20250404,133400,100944785,4285,4285,4285,4285,0
|
|
20250404,133300,100944785,4285,4285,4285,4285,0
|
|
20250404,133200,100944785,4285,4285,4285,4285,0
|
|
20250404,133100,100944785,4285,4285,4285,4285,0
|
|
20250404,133000,100944785,4285,4285,4285,4285,0
|
|
20250404,132900,100944785,4285,4285,4285,4285,0
|
|
20250404,132800,100944785,4285,4285,4285,4285,0
|
|
20250404,132700,100944785,4285,4285,4285,4285,26
|
|
20250404,132600,100833375,4285,4285,4285,4285,0
|
|
20250404,132500,100833375,4285,4285,4285,4285,0
|
|
20250404,132400,100833375,4285,4285,4285,4285,0
|
|
20250404,132300,100833375,4285,4285,4285,4285,0
|
|
20250404,132200,100833375,4285,4285,4285,4285,1
|
|
20250404,132100,100829090,4255,4255,4255,4255,0
|
|
20250404,132000,100829090,4255,4255,4255,4255,0
|
|
20250404,131900,100829090,4255,4255,4255,4255,0
|
|
20250404,131800,100829090,4255,4255,4255,4255,0
|
|
20250404,131700,100829090,4255,4255,4255,4255,0
|
|
20250404,131600,100829090,4255,4255,4255,4255,0
|
|
20250404,131500,100829090,4255,4255,4255,4255,50
|
|
20250404,131400,100616340,4285,4285,4285,4285,0
|
|
20250404,131300,100616340,4285,4285,4285,4285,0
|
|
20250404,131200,100616340,4285,4285,4285,4285,0
|
|
20250404,131100,100616340,4285,4285,4285,4285,0
|
|
20250404,131000,100616340,4285,4285,4285,4285,0
|
|
20250404,130900,100616340,4285,4285,4285,4285,1
|
|
20250404,130800,100612055,4255,4255,4255,4255,0
|
|
20250404,130700,100612055,4255,4255,4255,4255,0
|
|
20250404,130600,100612055,4255,4260,4260,4255,518
|
|
20250404,130500,98407950,4255,4255,4255,4255,0
|
|
20250404,130400,98407950,4255,4255,4255,4255,0
|
|
20250404,130300,98407950,4255,4255,4255,4255,0
|
|
20250404,130200,98407950,4255,4255,4255,4255,0
|
|
20250404,130100,98407950,4255,4255,4255,4255,0
|
|
20250404,130000,98407950,4255,4255,4255,4255,0
|
|
20250404,125900,98407950,4255,4255,4255,4255,0
|
|
20250404,125800,98407950,4255,4255,4255,4255,600
|
|
20250404,125700,95854950,4255,4255,4255,4255,0
|
|
20250404,125600,95854950,4255,4255,4255,4255,700
|
|
20250404,125500,92876450,4260,4260,4260,4260,0
|
|
20250404,125400,92876450,4260,4260,4260,4260,0
|
|
20250404,125300,92876450,4260,4260,4260,4260,3
|
|
20250404,125200,92863670,4260,4260,4260,4260,0
|
|
20250404,125100,92863670,4260,4260,4260,4260,75
|
|
20250404,125000,92544170,4275,4275,4275,4275,0
|
|
20250404,124900,92544170,4275,4275,4275,4275,0
|
|
20250404,124800,92544170,4275,4275,4275,4275,0
|
|
20250404,124700,92544170,4275,4275,4275,4275,0
|
|
20250404,124600,92544170,4275,4275,4275,4275,0
|
|
20250404,124500,92544170,4275,4275,4275,4275,0
|
|
20250404,124400,92544170,4275,4275,4275,4275,0
|
|
20250404,124300,92544170,4275,4275,4275,4275,90
|
|
20250404,124200,92159420,4285,4285,4285,4285,0
|
|
20250404,124100,92159420,4285,4285,4285,4285,0
|
|
20250404,124000,92159420,4285,4285,4285,4285,0
|
|
20250404,123900,92159420,4285,4285,4285,4285,0
|
|
20250404,123800,92159420,4285,4285,4285,4285,0
|
|
20250404,123700,92159420,4285,4285,4285,4285,0
|
|
20250404,123600,92159420,4285,4285,4285,4285,0
|
|
20250404,123500,92159420,4285,4285,4285,4285,0
|
|
20250404,123400,92159420,4285,4285,4285,4285,0
|
|
20250404,123300,92159420,4285,4285,4285,4285,0
|
|
20250404,123200,92159420,4285,4285,4285,4285,0
|
|
20250404,123100,92159420,4285,4285,4285,4285,0
|
|
20250404,123000,92159420,4285,4285,4285,4285,0
|
|
20250404,122900,92159420,4285,4285,4285,4285,1
|
|
20250404,122800,92155135,4245,4245,4245,4245,115
|
|
20250404,122700,91666960,4245,4245,4245,4245,50
|
|
20250404,122600,91454710,4245,4245,4245,4245,0
|
|
20250404,122500,91454710,4245,4245,4245,4245,183
|
|
20250404,122400,90677875,4250,4250,4250,4250,0
|
|
20250404,122300,90677875,4250,4250,4250,4250,250
|
|
20250404,122200,89615375,4290,4290,4290,4290,1
|
|
20250404,122100,89611085,4255,4255,4255,4255,0
|
|
20250404,122000,89611085,4255,4255,4255,4255,0
|
|
20250404,121900,89611085,4255,4270,4270,4255,1065
|
|
20250404,121800,85075000,4265,4265,4265,4265,0
|
|
20250404,121700,85075000,4265,4265,4265,4265,0
|
|
20250404,121600,85075000,4265,4265,4265,4265,0
|
|
20250404,121500,85075000,4265,4265,4265,4265,70
|
|
20250404,121400,84776450,4265,4265,4265,4265,300
|
|
20250404,121300,83496950,4265,4265,4265,4265,0
|
|
20250404,121200,83496950,4265,4265,4265,4265,0
|
|
20250404,121100,83496950,4265,4265,4265,4265,0
|
|
20250404,121000,83496950,4265,4265,4265,4265,0
|
|
20250404,120900,83496950,4265,4265,4265,4265,125
|
|
20250404,120800,82963825,4265,4265,4265,4265,0
|
|
20250404,120700,82963825,4265,4265,4265,4265,0
|
|
20250404,120600,82963825,4265,4265,4265,4265,42
|
|
20250404,120500,82784695,4290,4290,4290,4290,112
|
|
20250404,120400,82304215,4290,4290,4290,4290,0
|
|
20250404,120300,82304215,4290,4290,4290,4290,0
|
|
20250404,120200,82304215,4290,4290,4290,4290,0
|
|
20250404,120100,82304215,4290,4290,4290,4290,0
|
|
20250404,120000,82304215,4290,4290,4290,4290,42
|
|
20250404,115900,82124035,4290,4290,4290,4290,0
|
|
20250404,115800,82124035,4290,4290,4290,4290,1
|
|
20250404,115700,82119745,4265,4265,4265,4265,80
|
|
20250404,115600,81778545,4265,4265,4265,4265,42
|
|
20250404,115500,81599415,4265,4265,4265,4265,135
|
|
20250404,115400,81023640,4290,4290,4290,4290,0
|
|
20250404,115300,81023640,4290,4290,4290,4290,0
|
|
20250404,115200,81023640,4290,4290,4290,4290,0
|
|
20250404,115100,81023640,4290,4290,4290,4290,1
|
|
20250404,115000,81019350,4290,4290,4290,4290,0
|
|
20250404,114900,81019350,4290,4290,4290,4290,0
|
|
20250404,114800,81019350,4290,4290,4290,4290,0
|
|
20250404,114700,81019350,4290,4290,4290,4290,0
|
|
20250404,114600,81019350,4290,4290,4290,4290,0
|
|
20250404,114500,81019350,4290,4290,4290,4290,0
|
|
20250404,114400,81019350,4290,4290,4290,4290,0
|
|
20250404,114300,81019350,4290,4290,4290,4290,0
|
|
20250404,114200,81019350,4290,4290,4290,4290,0
|
|
20250404,114100,81019350,4290,4290,4290,4290,0
|
|
20250404,114000,81019350,4290,4290,4290,4290,0
|
|
20250404,113900,81019350,4290,4290,4290,4290,0
|
|
20250404,113800,81019350,4290,4290,4290,4290,0
|
|
20250404,113700,81019350,4290,4290,4290,4290,0
|
|
20250404,113600,81019350,4290,4290,4290,4290,0
|
|
20250404,113500,81019350,4290,4290,4290,4290,0
|
|
20250404,113400,81019350,4290,4290,4290,4290,0
|
|
20250404,113300,81019350,4290,4290,4290,4290,0
|
|
20250404,113200,81019350,4290,4290,4290,4290,0
|
|
20250404,113100,81019350,4290,4290,4290,4290,0
|
|
20250404,113000,81019350,4290,4290,4290,4290,1
|
|
20250404,112900,81015060,4275,4275,4275,4275,277
|
|
20250404,112800,79830885,4280,4280,4280,4280,0
|
|
20250404,112700,79830885,4280,4280,4280,4280,600
|
|
20250404,112600,77262885,4280,4280,4280,4280,0
|
|
20250404,112500,77262885,4280,4285,4285,4280,285
|
|
20250404,112400,76041710,4290,4290,4290,4290,10
|
|
20250404,112300,75998810,4295,4290,4295,4285,48
|
|
20250404,112200,75792750,4290,4285,4290,4285,650
|
|
20250404,112100,73006495,4290,4290,4290,4290,100
|
|
20250404,112000,72577495,4295,4295,4295,4295,1
|
|
20250404,111900,72573200,4290,4290,4290,4290,0
|
|
20250404,111800,72573200,4290,4285,4290,4285,1272
|
|
20250404,111700,67117675,4285,4285,4285,4285,0
|
|
20250404,111600,67117675,4285,4290,4290,4285,173
|
|
20250404,111500,66376365,4290,4285,4290,4285,163
|
|
20250404,111400,65677905,4285,4285,4285,4285,0
|
|
20250404,111300,65677905,4285,4275,4285,4275,1835
|
|
20250404,111200,57832670,4275,4275,4275,4275,0
|
|
20250404,111100,57832670,4275,4275,4275,4275,0
|
|
20250404,111000,57832670,4275,4275,4275,4275,0
|
|
20250404,110900,57832670,4275,4275,4275,4275,0
|
|
20250404,110800,57832670,4275,4275,4275,4275,0
|
|
20250404,110700,57832670,4275,4275,4275,4275,0
|
|
20250404,110600,57832670,4275,4275,4275,4275,0
|
|
20250404,110500,57832670,4275,4275,4275,4275,0
|
|
20250404,110400,57832670,4275,4255,4275,4255,2
|
|
20250404,110300,57824140,4275,4275,4275,4275,0
|
|
20250404,110200,57824140,4275,4275,4275,4275,0
|
|
20250404,110100,57824140,4275,4275,4275,4275,0
|
|
20250404,110000,57824140,4275,4275,4275,4275,0
|
|
20250404,105900,57824140,4275,4275,4275,4275,0
|
|
20250404,105800,57824140,4275,4275,4275,4275,23
|
|
20250404,105700,57725815,4275,4275,4275,4275,0
|
|
20250404,105600,57725815,4275,4275,4275,4275,1
|
|
20250404,105500,57721540,4255,4255,4255,4255,46
|
|
20250404,105400,57525810,4255,4255,4255,4255,0
|
|
20250404,105300,57525810,4255,4255,4275,4255,1624
|
|
20250404,105200,50615670,4275,4275,4275,4275,0
|
|
20250404,105100,50615670,4275,4275,4275,4275,0
|
|
20250404,105000,50615670,4275,4275,4275,4275,0
|
|
20250404,104900,50615670,4275,4275,4275,4275,0
|
|
20250404,104800,50615670,4275,4275,4275,4275,0
|
|
20250404,104700,50615670,4275,4275,4275,4275,0
|
|
20250404,104600,50615670,4275,4275,4275,4275,0
|
|
20250404,104500,50615670,4275,4275,4275,4275,0
|
|
20250404,104400,50615670,4275,4275,4275,4275,0
|
|
20250404,104300,50615670,4275,4275,4275,4275,0
|
|
20250404,104200,50615670,4275,4275,4275,4275,0
|
|
20250404,104100,50615670,4275,4275,4275,4275,0
|
|
20250404,104000,50615670,4275,4275,4275,4275,1
|
|
20250404,103900,50611395,4275,4255,4275,4255,120
|
|
20250404,103800,50100715,4275,4275,4275,4275,1
|
|
20250404,103700,50096440,4255,4255,4255,4255,0
|
|
20250404,103600,50096440,4255,4255,4255,4255,11
|
|
20250404,103500,50049635,4270,4270,4270,4270,10
|
|
20250404,103400,50006935,4275,4275,4275,4275,0
|
|
20250404,103300,50006935,4275,4275,4275,4275,0
|
|
20250404,103200,50006935,4275,4275,4275,4275,0
|
|
20250404,103100,50006935,4275,4275,4275,4275,0
|
|
20250404,103000,50006935,4275,4275,4275,4275,0
|
|
20250404,102900,50006935,4275,4275,4275,4275,0
|
|
20250404,102800,50006935,4275,4275,4275,4275,0
|
|
20250404,102700,50006935,4275,4275,4275,4275,2
|
|
20250404,102600,49998385,4275,4275,4275,4275,0
|
|
20250404,102500,49998385,4275,4275,4275,4275,0
|
|
20250404,102400,49998385,4275,4275,4275,4275,0
|
|
20250404,102300,49998385,4275,4275,4275,4275,0
|
|
20250404,102200,49998385,4275,4275,4275,4275,0
|
|
20250404,102100,49998385,4275,4275,4275,4275,0
|
|
20250404,102000,49998385,4275,4275,4275,4275,0
|
|
20250404,101900,49998385,4275,4275,4275,4275,0
|
|
20250404,101800,49998385,4275,4275,4275,4275,0
|
|
20250404,101700,49998385,4275,4275,4275,4275,0
|
|
20250404,101600,49998385,4275,4275,4275,4275,0
|
|
20250404,101500,49998385,4275,4275,4275,4275,0
|
|
20250404,101400,49998385,4275,4275,4275,4275,0
|
|
20250404,101300,49998385,4275,4275,4275,4275,1
|
|
20250404,101200,49994110,4275,4275,4275,4270,196
|
|
20250404,101100,49156755,4275,4275,4275,4275,1
|
|
20250404,101000,49152480,4270,4270,4275,4270,31
|
|
20250404,100900,49019990,4270,4270,4270,4270,0
|
|
20250404,100800,49019990,4270,4270,4270,4270,16
|
|
20250404,100700,48951670,4270,4270,4270,4270,0
|
|
20250404,100600,48951670,4270,4270,4270,4270,0
|
|
20250404,100500,48951670,4270,4270,4270,4270,2
|
|
20250404,100400,48943130,4270,4270,4270,4270,3
|
|
20250404,100300,48930320,4270,4270,4270,4270,0
|
|
20250404,100200,48930320,4270,4270,4270,4270,0
|
|
20250404,100100,48930320,4270,4270,4270,4270,0
|
|
20250404,100000,48930320,4270,4270,4270,4270,0
|
|
20250404,095900,48930320,4270,4270,4270,4270,1
|
|
20250404,095800,48926050,4260,4260,4260,4260,0
|
|
20250404,095700,48926050,4260,4260,4260,4260,0
|
|
20250404,095600,48926050,4260,4260,4260,4260,0
|
|
20250404,095500,48926050,4260,4260,4260,4260,1
|
|
20250404,095400,48921790,4260,4260,4260,4260,0
|
|
20250404,095300,48921790,4260,4260,4260,4260,0
|
|
20250404,095200,48921790,4260,4260,4260,4260,0
|
|
20250404,095100,48921790,4260,4260,4260,4260,0
|
|
20250404,095000,48921790,4260,4260,4260,4260,35
|
|
20250404,094900,48772690,4270,4270,4270,4270,0
|
|
20250404,094800,48772690,4270,4270,4270,4270,0
|
|
20250404,094700,48772690,4270,4270,4270,4270,83
|
|
20250404,094600,48418280,4270,4270,4270,4270,1
|
|
20250404,094500,48414010,4270,4270,4270,4270,2
|
|
20250404,094400,48405470,4265,4265,4265,4265,0
|
|
20250404,094300,48405470,4265,4250,4265,4250,626
|
|
20250404,094200,45744550,4250,4250,4250,4250,23
|
|
20250404,094100,45646800,4250,4250,4250,4250,0
|
|
20250404,094000,45646800,4250,4250,4250,4250,24
|
|
20250404,093900,45544800,4250,4250,4250,4250,268
|
|
20250404,093800,44405800,4250,4250,4250,4250,0
|
|
20250404,093700,44405800,4250,4250,4250,4250,0
|
|
20250404,093600,44405800,4250,4250,4250,4250,0
|
|
20250404,093500,44405800,4250,4250,4250,4250,0
|
|
20250404,093400,44405800,4250,4250,4250,4250,0
|
|
20250404,093300,44405800,4250,4250,4250,4250,86
|
|
20250404,093200,44040300,4250,4250,4250,4250,0
|
|
20250404,093100,44040300,4250,4250,4250,4250,0
|
|
20250404,093000,44040300,4250,4250,4250,4250,0
|
|
20250404,092900,44040300,4250,4250,4250,4250,1
|
|
20250404,092800,44036050,4230,4230,4230,4230,0
|
|
20250404,092700,44036050,4230,4230,4230,4230,0
|
|
20250404,092600,44036050,4230,4230,4230,4230,0
|
|
20250404,092500,44036050,4230,4230,4230,4230,0
|
|
20250404,092400,44036050,4230,4230,4230,4230,1
|
|
20250404,092300,44031820,4230,4230,4230,4230,1
|
|
20250404,092200,44027590,4270,4270,4270,4270,3
|
|
20250404,092100,44014780,4275,4275,4275,4275,0
|
|
20250404,092000,44014780,4275,4275,4275,4275,0
|
|
20250404,091900,44014780,4275,4275,4275,4275,0
|
|
20250404,091800,44014780,4275,4275,4275,4275,0
|
|
20250404,091700,44014780,4275,4275,4275,4275,0
|
|
20250404,091600,44014780,4275,4275,4275,4275,1
|
|
20250404,091500,44010505,4230,4230,4230,4230,0
|
|
20250404,091400,44010505,4230,4235,4235,4230,221
|
|
20250404,091300,43075670,4275,4275,4275,4275,0
|
|
20250404,091200,43075670,4275,4275,4275,4275,233
|
|
20250404,091100,42079595,4275,4275,4275,4275,300
|
|
20250404,091000,40797095,4275,4225,4275,4195,2387
|
|
20250404,090900,30626745,4265,4260,4265,4260,6
|
|
20250404,090800,30601180,4265,4265,4265,4265,0
|
|
20250404,090700,30601180,4265,4265,4265,4265,0
|
|
20250404,090600,30601180,4265,4250,4265,4250,118
|
|
20250404,090500,30099665,4250,4220,4255,4220,6599
|
|
20250404,090400,2075695,4230,4225,4230,4225,187
|
|
20250404,090300,1284840,4230,4230,4230,4230,0
|
|
20250404,090200,1284840,4230,4230,4230,4230,0
|
|
20250404,090100,1284840,4230,4230,4230,4230,0
|
|
20250404,090000,1284840,4230,4185,4230,4185,307
|