614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,191100,214202620,4120,4120,4120,4120,3503
|
|
20250407,191000,214202620,4120,4120,4120,4120,0
|
|
20250407,190900,214202620,4120,4120,4120,4120,0
|
|
20250407,190800,214202620,4120,4120,4120,4120,0
|
|
20250407,190700,214202620,4120,4120,4120,4120,0
|
|
20250407,190600,214202620,4120,4120,4120,4120,0
|
|
20250407,190500,214202620,4120,4120,4120,4120,0
|
|
20250407,190400,214202620,4120,4120,4120,4120,0
|
|
20250407,190300,214202620,4120,4120,4120,4120,0
|
|
20250407,190200,214202620,4120,4120,4120,4120,0
|
|
20250407,190100,214202620,4120,4120,4120,4120,0
|
|
20250407,190000,214202620,4120,4120,4120,4120,0
|
|
20250407,185900,214202620,4120,4120,4120,4120,0
|
|
20250407,185800,214202620,4120,4120,4120,4120,0
|
|
20250407,185700,214202620,4120,4120,4120,4120,0
|
|
20250407,185600,214202620,4120,4120,4120,4120,0
|
|
20250407,185500,214202620,4120,4120,4120,4120,0
|
|
20250407,185400,214202620,4120,4120,4120,4120,0
|
|
20250407,185300,214202620,4120,4120,4120,4120,0
|
|
20250407,185200,214202620,4120,4120,4120,4120,0
|
|
20250407,185100,214202620,4120,4120,4120,4120,0
|
|
20250407,185000,214202620,4120,4120,4120,4120,0
|
|
20250407,184900,214202620,4120,4120,4120,4120,0
|
|
20250407,184800,214202620,4120,4120,4120,4120,0
|
|
20250407,184700,214202620,4120,4120,4120,4120,0
|
|
20250407,184600,214202620,4120,4120,4120,4120,0
|
|
20250407,184500,214202620,4120,4120,4120,4120,0
|
|
20250407,184400,214202620,4120,4120,4120,4120,0
|
|
20250407,184300,214202620,4120,4120,4120,4120,0
|
|
20250407,184200,214202620,4120,4120,4120,4120,0
|
|
20250407,184100,214202620,4120,4120,4120,4120,3503
|
|
20250407,184000,214202620,4120,4120,4120,4120,0
|
|
20250407,183900,214202620,4120,4120,4120,4120,0
|
|
20250407,183800,214202620,4120,4120,4120,4120,0
|
|
20250407,183700,214202620,4120,4120,4120,4120,0
|
|
20250407,183600,214202620,4120,4120,4120,4120,0
|
|
20250407,183500,214202620,4120,4120,4120,4120,0
|
|
20250407,183400,214202620,4120,4120,4120,4120,0
|
|
20250407,183300,214202620,4120,4120,4120,4120,0
|
|
20250407,183200,214202620,4120,4120,4120,4120,0
|
|
20250407,183100,214202620,4120,4120,4120,4120,0
|
|
20250407,183000,214202620,4120,4120,4120,4120,0
|
|
20250407,182900,214202620,4120,4120,4120,4120,0
|
|
20250407,182800,214202620,4120,4120,4120,4120,0
|
|
20250407,182700,214202620,4120,4120,4120,4120,0
|
|
20250407,182600,214202620,4120,4120,4120,4120,0
|
|
20250407,182500,214202620,4120,4120,4120,4120,0
|
|
20250407,182400,214202620,4120,4120,4120,4120,0
|
|
20250407,182300,214202620,4120,4120,4120,4120,0
|
|
20250407,182200,214202620,4120,4120,4120,4120,0
|
|
20250407,182100,214202620,4120,4120,4120,4120,0
|
|
20250407,182000,214202620,4120,4120,4120,4120,0
|
|
20250407,181900,214202620,4120,4120,4120,4120,0
|
|
20250407,181800,214202620,4120,4120,4120,4120,0
|
|
20250407,181700,214202620,4120,4120,4120,4120,0
|
|
20250407,181600,214202620,4120,4120,4120,4120,0
|
|
20250407,181500,214202620,4120,4120,4120,4120,0
|
|
20250407,181400,214202620,4120,4120,4120,4120,0
|
|
20250407,181300,214202620,4120,4120,4120,4120,0
|
|
20250407,181200,214202620,4120,4120,4120,4120,0
|
|
20250407,181100,214202620,4120,4120,4120,4120,3503
|
|
20250407,181000,214202620,4120,4120,4120,4120,0
|
|
20250407,180900,214202620,4120,4120,4120,4120,0
|
|
20250407,180800,214202620,4120,4120,4120,4120,0
|
|
20250407,180700,214202620,4120,4120,4120,4120,0
|
|
20250407,180600,214202620,4120,4120,4120,4120,0
|
|
20250407,180500,214202620,4120,4120,4120,4120,0
|
|
20250407,180400,214202620,4120,4120,4120,4120,0
|
|
20250407,180300,214202620,4120,4120,4120,4120,0
|
|
20250407,180200,214202620,4120,4120,4120,4120,0
|
|
20250407,180100,214202620,4120,4120,4120,4120,0
|
|
20250407,180000,214202620,4120,4120,4120,4120,0
|
|
20250407,175900,214202620,4120,4120,4120,4120,0
|
|
20250407,175800,214202620,4120,4120,4120,4120,0
|
|
20250407,175700,214202620,4120,4120,4120,4120,0
|
|
20250407,175600,214202620,4120,4120,4120,4120,0
|
|
20250407,175500,214202620,4120,4120,4120,4120,0
|
|
20250407,175400,214202620,4120,4120,4120,4120,0
|
|
20250407,175300,214202620,4120,4120,4120,4120,0
|
|
20250407,175200,214202620,4120,4120,4120,4120,0
|
|
20250407,175100,214202620,4120,4120,4120,4120,0
|
|
20250407,175000,214202620,4120,4120,4120,4120,0
|
|
20250407,174900,214202620,4120,4120,4120,4120,0
|
|
20250407,174800,214202620,4120,4120,4120,4120,0
|
|
20250407,174700,214202620,4120,4120,4120,4120,0
|
|
20250407,174600,214202620,4120,4120,4120,4120,0
|
|
20250407,174500,214202620,4120,4120,4120,4120,0
|
|
20250407,174400,214202620,4120,4120,4120,4120,0
|
|
20250407,174300,214202620,4120,4120,4120,4120,0
|
|
20250407,174200,214202620,4120,4120,4120,4120,0
|
|
20250407,174100,214202620,4120,4120,4120,4120,3503
|
|
20250407,174000,214202620,4120,4120,4120,4120,0
|
|
20250407,173900,214202620,4120,4120,4120,4120,0
|
|
20250407,173800,214202620,4120,4120,4120,4120,0
|
|
20250407,173700,214202620,4120,4120,4120,4120,0
|
|
20250407,173600,214202620,4120,4120,4120,4120,0
|
|
20250407,173500,214202620,4120,4120,4120,4120,0
|
|
20250407,173400,214202620,4120,4120,4120,4120,0
|
|
20250407,173300,214202620,4120,4120,4120,4120,0
|
|
20250407,173200,214202620,4120,4120,4120,4120,0
|
|
20250407,173100,214202620,4120,4120,4120,4120,0
|
|
20250407,173000,214202620,4120,4120,4120,4120,0
|
|
20250407,172900,214202620,4120,4120,4120,4120,0
|
|
20250407,172800,214202620,4120,4120,4120,4120,0
|
|
20250407,172700,214202620,4120,4120,4120,4120,0
|
|
20250407,172600,214202620,4120,4120,4120,4120,0
|
|
20250407,172500,214202620,4120,4120,4120,4120,0
|
|
20250407,172400,214202620,4120,4120,4120,4120,0
|
|
20250407,172300,214202620,4120,4120,4120,4120,0
|
|
20250407,172200,214202620,4120,4120,4120,4120,0
|
|
20250407,172100,214202620,4120,4120,4120,4120,0
|
|
20250407,172000,214202620,4120,4120,4120,4120,0
|
|
20250407,171900,214202620,4120,4120,4120,4120,0
|
|
20250407,171800,214202620,4120,4120,4120,4120,0
|
|
20250407,171700,214202620,4120,4120,4120,4120,0
|
|
20250407,171600,214202620,4120,4120,4120,4120,0
|
|
20250407,171500,214202620,4120,4120,4120,4120,0
|
|
20250407,171400,214202620,4120,4120,4120,4120,0
|
|
20250407,171300,214202620,4120,4120,4120,4120,0
|
|
20250407,171200,214202620,4120,4120,4120,4120,0
|
|
20250407,171100,214202620,4120,4120,4120,4120,3503
|
|
20250407,171000,214202620,4120,4120,4120,4120,0
|
|
20250407,170900,214202620,4120,4120,4120,4120,0
|
|
20250407,170800,214202620,4120,4120,4120,4120,0
|
|
20250407,170700,214202620,4120,4120,4120,4120,0
|
|
20250407,170600,214202620,4120,4120,4120,4120,0
|
|
20250407,170500,214202620,4120,4120,4120,4120,0
|
|
20250407,170400,214202620,4120,4120,4120,4120,0
|
|
20250407,170300,214202620,4120,4120,4120,4120,0
|
|
20250407,170200,214202620,4120,4120,4120,4120,0
|
|
20250407,170100,214202620,4120,4120,4120,4120,0
|
|
20250407,170000,214202620,4120,4120,4120,4120,0
|
|
20250407,165900,214202620,4120,4120,4120,4120,0
|
|
20250407,165800,214202620,4120,4120,4120,4120,0
|
|
20250407,165700,214202620,4120,4120,4120,4120,0
|
|
20250407,165600,214202620,4120,4120,4120,4120,0
|
|
20250407,165500,214202620,4120,4120,4120,4120,0
|
|
20250407,165400,214202620,4120,4120,4120,4120,0
|
|
20250407,165300,214202620,4120,4120,4120,4120,0
|
|
20250407,165200,214202620,4120,4120,4120,4120,0
|
|
20250407,165100,214202620,4120,4120,4120,4120,0
|
|
20250407,165000,214202620,4120,4120,4120,4120,0
|
|
20250407,164900,214202620,4120,4120,4120,4120,0
|
|
20250407,164800,214202620,4120,4120,4120,4120,0
|
|
20250407,164700,214202620,4120,4120,4120,4120,0
|
|
20250407,164600,214202620,4120,4120,4120,4120,0
|
|
20250407,164500,214202620,4120,4120,4120,4120,0
|
|
20250407,164400,214202620,4120,4120,4120,4120,0
|
|
20250407,164300,214202620,4120,4120,4120,4120,0
|
|
20250407,164200,214202620,4120,4120,4120,4120,0
|
|
20250407,164100,214202620,4120,4120,4120,4120,3503
|
|
20250407,164000,214202620,4120,4120,4120,4120,0
|
|
20250407,163900,214202620,4120,4120,4120,4120,0
|
|
20250407,163800,214202620,4120,4120,4120,4120,0
|
|
20250407,163700,214202620,4120,4120,4120,4120,0
|
|
20250407,163600,214202620,4120,4120,4120,4120,0
|
|
20250407,163500,214202620,4120,4120,4120,4120,0
|
|
20250407,163400,214202620,4120,4120,4120,4120,0
|
|
20250407,163300,214202620,4120,4120,4120,4120,0
|
|
20250407,163200,214202620,4120,4120,4120,4120,0
|
|
20250407,163100,214202620,4120,4120,4120,4120,0
|
|
20250407,163000,214202620,4120,4120,4120,4120,0
|
|
20250407,162900,214202620,4120,4120,4120,4120,0
|
|
20250407,162800,214202620,4120,4120,4120,4120,0
|
|
20250407,162700,214202620,4120,4120,4120,4120,0
|
|
20250407,162600,214202620,4120,4120,4120,4120,0
|
|
20250407,162500,214202620,4120,4120,4120,4120,0
|
|
20250407,162400,214202620,4120,4120,4120,4120,0
|
|
20250407,162300,214202620,4120,4120,4120,4120,0
|
|
20250407,162200,214202620,4120,4120,4120,4120,0
|
|
20250407,162100,214202620,4120,4120,4120,4120,0
|
|
20250407,162000,214202620,4120,4120,4120,4120,0
|
|
20250407,161900,214202620,4120,4120,4120,4120,0
|
|
20250407,161800,214202620,4120,4120,4120,4120,0
|
|
20250407,161700,214202620,4120,4120,4120,4120,0
|
|
20250407,161600,214202620,4120,4120,4120,4120,0
|
|
20250407,161500,214202620,4120,4120,4120,4120,0
|
|
20250407,161400,214202620,4120,4120,4120,4120,0
|
|
20250407,161300,214202620,4120,4120,4120,4120,0
|
|
20250407,161200,214202620,4120,4120,4120,4120,0
|
|
20250407,161100,214202620,4120,4120,4120,4120,3503
|
|
20250407,161000,214202620,4120,4120,4120,4120,0
|
|
20250407,160900,214202620,4120,4120,4120,4120,0
|
|
20250407,160800,214202620,4120,4120,4120,4120,0
|
|
20250407,160700,214202620,4120,4120,4120,4120,0
|
|
20250407,160600,214202620,4120,4120,4120,4120,0
|
|
20250407,160500,214202620,4120,4120,4120,4120,0
|
|
20250407,160400,214202620,4120,4120,4120,4120,0
|
|
20250407,160300,214202620,4120,4120,4120,4120,0
|
|
20250407,160200,214202620,4120,4120,4120,4120,0
|
|
20250407,160100,214202620,4120,4120,4120,4120,0
|
|
20250407,160000,214202620,4120,4120,4120,4120,0
|
|
20250407,155900,214202620,4120,4120,4120,4120,0
|
|
20250407,155800,214202620,4120,4120,4120,4120,0
|
|
20250407,155700,214202620,4120,4120,4120,4120,0
|
|
20250407,155600,214202620,4120,4120,4120,4120,0
|
|
20250407,155500,214202620,4120,4120,4120,4120,0
|
|
20250407,155400,214202620,4120,4120,4120,4120,0
|
|
20250407,155300,214202620,4120,4120,4120,4120,0
|
|
20250407,155200,214202620,4120,4120,4120,4120,0
|
|
20250407,155100,214202620,4120,4120,4120,4120,0
|
|
20250407,155000,214202620,4120,4120,4120,4120,0
|
|
20250407,154900,214202620,4120,4120,4120,4120,0
|
|
20250407,154800,214202620,4120,4120,4120,4120,0
|
|
20250407,154700,214202620,4120,4120,4120,4120,0
|
|
20250407,154600,214202620,4120,4120,4120,4120,0
|
|
20250407,154500,214202620,4120,4120,4120,4120,0
|
|
20250407,154400,214202620,4120,4120,4120,4120,0
|
|
20250407,154300,214202620,4120,4120,4120,4120,0
|
|
20250407,154200,214202620,4120,4120,4120,4120,0
|
|
20250407,154100,214202620,4120,4120,4120,4120,3503
|
|
20250407,154000,214202620,4120,4120,4120,4120,0
|
|
20250407,153900,214202620,4120,4120,4120,4120,0
|
|
20250407,153800,214202620,4120,4120,4120,4120,0
|
|
20250407,153700,214202620,4120,4120,4120,4120,0
|
|
20250407,153600,214202620,4120,4120,4120,4120,0
|
|
20250407,153500,214202620,4120,4120,4120,4120,0
|
|
20250407,153400,214202620,4120,4120,4120,4120,0
|
|
20250407,153300,214202620,4120,4120,4120,4120,0
|
|
20250407,153200,214202620,4120,4120,4120,4120,0
|
|
20250407,153100,214202620,4120,4120,4120,4120,0
|
|
20250407,153000,214202620,4120,4120,4120,4120,3503
|
|
20250407,152900,199770260,4120,4120,4120,4120,0
|
|
20250407,152800,199770260,4120,4120,4120,4120,0
|
|
20250407,152700,199770260,4120,4120,4120,4120,0
|
|
20250407,152600,199770260,4120,4120,4120,4120,0
|
|
20250407,152500,199770260,4120,4120,4120,4120,0
|
|
20250407,152400,199770260,4120,4120,4120,4120,0
|
|
20250407,152300,199770260,4120,4120,4120,4120,0
|
|
20250407,152200,199770260,4120,4120,4120,4120,0
|
|
20250407,152100,199770260,4120,4120,4120,4120,0
|
|
20250407,152000,199770260,4120,4120,4120,4120,0
|
|
20250407,151900,199770260,4120,4125,4125,4120,409
|
|
20250407,151800,198083180,4125,4125,4125,4125,0
|
|
20250407,151700,198083180,4125,4125,4125,4125,0
|
|
20250407,151600,198083180,4125,4125,4125,4125,0
|
|
20250407,151500,198083180,4125,4125,4125,4125,0
|
|
20250407,151400,198083180,4125,4125,4125,4125,0
|
|
20250407,151300,198083180,4125,4125,4125,4125,0
|
|
20250407,151200,198083180,4125,4125,4125,4120,894
|
|
20250407,151100,194397395,4130,4130,4130,4130,1146
|
|
20250407,151000,189664415,4140,4140,4140,4140,48
|
|
20250407,150900,189465695,4140,4140,4140,4140,0
|
|
20250407,150800,189465695,4140,4140,4140,4140,107
|
|
20250407,150700,189022715,4135,4135,4135,4135,2
|
|
20250407,150600,189014445,4135,4135,4135,4135,35
|
|
20250407,150500,188869720,4130,4130,4130,4130,0
|
|
20250407,150400,188869720,4130,4130,4130,4130,0
|
|
20250407,150300,188869720,4130,4130,4130,4130,115
|
|
20250407,150200,188394770,4145,4145,4145,4145,0
|
|
20250407,150100,188394770,4145,4145,4145,4145,0
|
|
20250407,150000,188394770,4145,4145,4145,4145,1
|
|
20250407,145900,188390625,4145,4145,4145,4145,0
|
|
20250407,145800,188390625,4145,4145,4145,4145,0
|
|
20250407,145700,188390625,4145,4145,4145,4145,0
|
|
20250407,145600,188390625,4145,4145,4145,4145,0
|
|
20250407,145500,188390625,4145,4145,4145,4145,0
|
|
20250407,145400,188390625,4145,4145,4145,4145,0
|
|
20250407,145300,188390625,4145,4145,4145,4145,5
|
|
20250407,145200,188369900,4155,4155,4155,4155,0
|
|
20250407,145100,188369900,4155,4155,4155,4155,0
|
|
20250407,145000,188369900,4155,4155,4155,4155,0
|
|
20250407,144900,188369900,4155,4155,4155,4155,0
|
|
20250407,144800,188369900,4155,4155,4155,4155,0
|
|
20250407,144700,188369900,4155,4155,4155,4155,5
|
|
20250407,144600,188349125,4145,4145,4145,4145,0
|
|
20250407,144500,188349125,4145,4145,4145,4145,0
|
|
20250407,144400,188349125,4145,4145,4145,4145,0
|
|
20250407,144300,188349125,4145,4155,4155,4145,483
|
|
20250407,144200,186344925,4160,4160,4160,4160,0
|
|
20250407,144100,186344925,4160,4160,4160,4160,0
|
|
20250407,144000,186344925,4160,4160,4160,4160,0
|
|
20250407,143900,186344925,4160,4160,4160,4160,0
|
|
20250407,143800,186344925,4160,4125,4160,4125,2
|
|
20250407,143700,186336640,4165,4165,4165,4165,0
|
|
20250407,143600,186336640,4165,4120,4165,4120,1096
|
|
20250407,143500,181788065,4125,4125,4125,4125,197
|
|
20250407,143400,180975440,4125,4125,4125,4125,0
|
|
20250407,143300,180975440,4125,4125,4125,4125,0
|
|
20250407,143200,180975440,4125,4125,4125,4125,0
|
|
20250407,143100,180975440,4125,4125,4125,4125,11
|
|
20250407,143000,180930065,4130,4130,4130,4130,194
|
|
20250407,142900,180128845,4130,4130,4130,4130,56
|
|
20250407,142800,179897565,4120,4120,4120,4120,0
|
|
20250407,142700,179897565,4120,4120,4120,4120,0
|
|
20250407,142600,179897565,4120,4120,4120,4120,0
|
|
20250407,142500,179897565,4120,4120,4120,4120,0
|
|
20250407,142400,179897565,4120,4120,4120,4120,0
|
|
20250407,142300,179897565,4120,4120,4120,4120,0
|
|
20250407,142200,179897565,4120,4120,4120,4120,0
|
|
20250407,142100,179897565,4120,4120,4120,4120,0
|
|
20250407,142000,179897565,4120,4120,4120,4120,0
|
|
20250407,141900,179897565,4120,4120,4120,4120,0
|
|
20250407,141800,179897565,4120,4120,4120,4120,0
|
|
20250407,141700,179897565,4120,4120,4120,4120,0
|
|
20250407,141600,179897565,4120,4120,4120,4120,0
|
|
20250407,141500,179897565,4120,4120,4120,4120,0
|
|
20250407,141400,179897565,4120,4120,4120,4120,0
|
|
20250407,141300,179897565,4120,4120,4120,4120,0
|
|
20250407,141200,179897565,4120,4120,4120,4120,0
|
|
20250407,141100,179897565,4120,4120,4120,4120,132
|
|
20250407,141000,179353725,4125,4125,4125,4125,0
|
|
20250407,140900,179353725,4125,4125,4125,4125,0
|
|
20250407,140800,179353725,4125,4125,4125,4125,0
|
|
20250407,140700,179353725,4125,4125,4125,4125,0
|
|
20250407,140600,179353725,4125,4125,4125,4125,9
|
|
20250407,140500,179316600,4125,4125,4125,4125,0
|
|
20250407,140400,179316600,4125,4125,4125,4125,3
|
|
20250407,140300,179304225,4120,4120,4120,4120,0
|
|
20250407,140200,179304225,4120,4120,4120,4120,0
|
|
20250407,140100,179304225,4120,4120,4120,4120,0
|
|
20250407,140000,179304225,4120,4120,4120,4120,0
|
|
20250407,135900,179304225,4120,4130,4130,4120,905
|
|
20250407,135800,175575405,4130,4130,4130,4130,0
|
|
20250407,135700,175575405,4130,4130,4130,4130,0
|
|
20250407,135600,175575405,4130,4130,4130,4130,0
|
|
20250407,135500,175575405,4130,4130,4130,4130,906
|
|
20250407,135400,171833625,4130,4130,4130,4130,0
|
|
20250407,135300,171833625,4130,4130,4130,4130,0
|
|
20250407,135200,171833625,4130,4130,4130,4130,276
|
|
20250407,135100,170693745,4150,4150,4150,4150,0
|
|
20250407,135000,170693745,4150,4150,4150,4150,1
|
|
20250407,134900,170689595,4150,4150,4150,4150,0
|
|
20250407,134800,170689595,4150,4150,4150,4150,10
|
|
20250407,134700,170648095,4150,4150,4150,4150,0
|
|
20250407,134600,170648095,4150,4150,4150,4150,20
|
|
20250407,134500,170565095,4150,4150,4150,4150,0
|
|
20250407,134400,170565095,4150,4150,4150,4150,60
|
|
20250407,134300,170316095,4150,4130,4150,4130,210
|
|
20250407,134200,169447795,4120,4120,4120,4120,0
|
|
20250407,134100,169447795,4120,4120,4120,4120,0
|
|
20250407,134000,169447795,4120,4120,4120,4120,0
|
|
20250407,133900,169447795,4120,4120,4120,4120,1
|
|
20250407,133800,169443675,4120,4120,4120,4120,0
|
|
20250407,133700,169443675,4120,4120,4120,4120,0
|
|
20250407,133600,169443675,4120,4120,4120,4120,0
|
|
20250407,133500,169443675,4120,4120,4120,4120,0
|
|
20250407,133400,169443675,4120,4120,4120,4120,0
|
|
20250407,133300,169443675,4120,4120,4120,4120,0
|
|
20250407,133200,169443675,4120,4120,4120,4120,0
|
|
20250407,133100,169443675,4120,4125,4125,4120,127
|
|
20250407,133000,168920145,4125,4125,4125,4125,70
|
|
20250407,132900,168631395,4130,4130,4130,4130,25
|
|
20250407,132800,168528145,4130,4130,4130,4130,0
|
|
20250407,132700,168528145,4130,4130,4130,4130,50
|
|
20250407,132600,168321645,4130,4130,4130,4130,0
|
|
20250407,132500,168321645,4130,4130,4130,4130,0
|
|
20250407,132400,168321645,4130,4130,4130,4130,0
|
|
20250407,132300,168321645,4130,4130,4130,4130,2
|
|
20250407,132200,168313385,4130,4130,4130,4130,0
|
|
20250407,132100,168313385,4130,4130,4130,4130,100
|
|
20250407,132000,167900385,4130,4130,4130,4130,0
|
|
20250407,131900,167900385,4130,4130,4130,4130,0
|
|
20250407,131800,167900385,4130,4130,4130,4130,10
|
|
20250407,131700,167859085,4125,4125,4125,4125,0
|
|
20250407,131600,167859085,4125,4125,4125,4125,94
|
|
20250407,131500,167471335,4125,4125,4125,4125,0
|
|
20250407,131400,167471335,4125,4125,4125,4125,83
|
|
20250407,131300,167128960,4125,4125,4125,4125,0
|
|
20250407,131200,167128960,4125,4125,4125,4125,0
|
|
20250407,131100,167128960,4125,4125,4125,4125,1
|
|
20250407,131000,167124835,4130,4130,4130,4130,0
|
|
20250407,130900,167124835,4130,4130,4130,4130,0
|
|
20250407,130800,167124835,4130,4130,4130,4130,115
|
|
20250407,130700,166649885,4130,4130,4130,4130,0
|
|
20250407,130600,166649885,4130,4130,4130,4130,0
|
|
20250407,130500,166649885,4130,4130,4130,4130,0
|
|
20250407,130400,166649885,4130,4130,4130,4130,0
|
|
20250407,130300,166649885,4130,4130,4130,4130,0
|
|
20250407,130200,166649885,4130,4135,4135,4130,200
|
|
20250407,130100,165823625,4130,4130,4130,4130,0
|
|
20250407,130000,165823625,4130,4130,4130,4130,100
|
|
20250407,125900,165410625,4125,4125,4125,4125,0
|
|
20250407,125800,165410625,4125,4125,4125,4125,0
|
|
20250407,125700,165410625,4125,4125,4125,4125,0
|
|
20250407,125600,165410625,4125,4125,4125,4125,0
|
|
20250407,125500,165410625,4125,4125,4125,4125,0
|
|
20250407,125400,165410625,4125,4125,4125,4125,0
|
|
20250407,125300,165410625,4125,4125,4125,4125,0
|
|
20250407,125200,165410625,4125,4125,4125,4125,0
|
|
20250407,125100,165410625,4125,4125,4125,4125,0
|
|
20250407,125000,165410625,4125,4125,4125,4125,0
|
|
20250407,124900,165410625,4125,4125,4125,4125,0
|
|
20250407,124800,165410625,4125,4125,4125,4125,0
|
|
20250407,124700,165410625,4125,4125,4125,4125,0
|
|
20250407,124600,165410625,4125,4125,4125,4125,257
|
|
20250407,124500,164350500,4125,4125,4125,4125,0
|
|
20250407,124400,164350500,4125,4125,4125,4125,0
|
|
20250407,124300,164350500,4125,4125,4125,4125,0
|
|
20250407,124200,164350500,4125,4130,4130,4125,227
|
|
20250407,124100,163413320,4155,4155,4155,4155,0
|
|
20250407,124000,163413320,4155,4155,4155,4155,3
|
|
20250407,123900,163400855,4155,4155,4155,4155,0
|
|
20250407,123800,163400855,4155,4155,4155,4155,0
|
|
20250407,123700,163400855,4155,4155,4155,4155,0
|
|
20250407,123600,163400855,4155,4145,4155,4115,4722
|
|
20250407,123500,143925685,4155,4155,4155,4155,0
|
|
20250407,123400,143925685,4155,4155,4155,4155,0
|
|
20250407,123300,143925685,4155,4155,4155,4155,0
|
|
20250407,123200,143925685,4155,4155,4155,4155,0
|
|
20250407,123100,143925685,4155,4155,4155,4155,0
|
|
20250407,123000,143925685,4155,4155,4155,4155,4
|
|
20250407,122900,143909065,4160,4160,4160,4160,0
|
|
20250407,122800,143909065,4160,4160,4160,4160,0
|
|
20250407,122700,143909065,4160,4160,4160,4160,0
|
|
20250407,122600,143909065,4160,4160,4160,4160,0
|
|
20250407,122500,143909065,4160,4160,4160,4160,0
|
|
20250407,122400,143909065,4160,4160,4160,4160,0
|
|
20250407,122300,143909065,4160,4160,4160,4160,0
|
|
20250407,122200,143909065,4160,4160,4160,4160,0
|
|
20250407,122100,143909065,4160,4160,4160,4160,0
|
|
20250407,122000,143909065,4160,4160,4160,4160,0
|
|
20250407,121900,143909065,4160,4160,4160,4160,0
|
|
20250407,121800,143909065,4160,4160,4160,4160,0
|
|
20250407,121700,143909065,4160,4160,4160,4160,1
|
|
20250407,121600,143904905,4160,4140,4160,4140,1153
|
|
20250407,121500,139112125,4140,4140,4140,4140,0
|
|
20250407,121400,139112125,4140,4140,4140,4140,1015
|
|
20250407,121300,134910025,4140,4140,4140,4140,20
|
|
20250407,121200,134827225,4140,4140,4140,4140,0
|
|
20250407,121100,134827225,4140,4140,4140,4140,0
|
|
20250407,121000,134827225,4140,4140,4140,4140,10
|
|
20250407,120900,134785825,4135,4135,4135,4135,0
|
|
20250407,120800,134785825,4135,4135,4135,4135,0
|
|
20250407,120700,134785825,4135,4135,4135,4135,0
|
|
20250407,120600,134785825,4135,4135,4135,4135,0
|
|
20250407,120500,134785825,4135,4135,4135,4135,0
|
|
20250407,120400,134785825,4135,4135,4135,4135,88
|
|
20250407,120300,134421945,4140,4140,4140,4140,137
|
|
20250407,120200,133854765,4140,4140,4140,4140,0
|
|
20250407,120100,133854765,4140,4140,4140,4140,0
|
|
20250407,120000,133854765,4140,4140,4140,4140,0
|
|
20250407,115900,133854765,4140,4140,4140,4140,0
|
|
20250407,115800,133854765,4140,4140,4140,4140,0
|
|
20250407,115700,133854765,4140,4140,4140,4140,138
|
|
20250407,115600,133283445,4135,4135,4135,4135,0
|
|
20250407,115500,133283445,4135,4135,4135,4135,1
|
|
20250407,115400,133279310,4140,4140,4140,4140,0
|
|
20250407,115300,133279310,4140,4140,4140,4140,0
|
|
20250407,115200,133279310,4140,4140,4140,4140,0
|
|
20250407,115100,133279310,4140,4140,4140,4140,0
|
|
20250407,115000,133279310,4140,4140,4140,4140,120
|
|
20250407,114900,132782510,4140,4140,4140,4140,2
|
|
20250407,114800,132774230,4135,4140,4140,4135,16
|
|
20250407,114700,132707995,4140,4140,4140,4140,0
|
|
20250407,114600,132707995,4140,4140,4140,4140,0
|
|
20250407,114500,132707995,4140,4140,4140,4140,5
|
|
20250407,114400,132687295,4140,4140,4140,4140,0
|
|
20250407,114300,132687295,4140,4140,4140,4140,0
|
|
20250407,114200,132687295,4140,4140,4140,4140,0
|
|
20250407,114100,132687295,4140,4140,4140,4140,21
|
|
20250407,114000,132600355,4140,4140,4140,4140,0
|
|
20250407,113900,132600355,4140,4140,4140,4140,1
|
|
20250407,113800,132596215,4140,4175,4175,4115,10088
|
|
20250407,113700,90880800,4160,4160,4160,4160,0
|
|
20250407,113600,90880800,4160,4165,4165,4160,117
|
|
20250407,113500,90394030,4160,4160,4160,4160,0
|
|
20250407,113400,90394030,4160,4160,4160,4160,0
|
|
20250407,113300,90394030,4160,4160,4160,4160,0
|
|
20250407,113200,90394030,4160,4160,4160,4160,0
|
|
20250407,113100,90394030,4160,4160,4160,4160,0
|
|
20250407,113000,90394030,4160,4160,4160,4160,0
|
|
20250407,112900,90394030,4160,4160,4160,4160,0
|
|
20250407,112800,90394030,4160,4175,4175,4160,100
|
|
20250407,112700,89977940,4180,4180,4180,4180,0
|
|
20250407,112600,89977940,4180,4180,4180,4180,0
|
|
20250407,112500,89977940,4180,4180,4180,4180,0
|
|
20250407,112400,89977940,4180,4180,4180,4180,0
|
|
20250407,112300,89977940,4180,4185,4185,4180,2
|
|
20250407,112200,89969575,4190,4190,4190,4190,0
|
|
20250407,112100,89969575,4190,4195,4195,4190,2
|
|
20250407,112000,89961190,4195,4195,4195,4195,0
|
|
20250407,111900,89961190,4195,4195,4195,4195,0
|
|
20250407,111800,89961190,4195,4195,4195,4195,0
|
|
20250407,111700,89961190,4195,4195,4195,4195,0
|
|
20250407,111600,89961190,4195,4195,4195,4195,1
|
|
20250407,111500,89956995,4195,4195,4195,4195,0
|
|
20250407,111400,89956995,4195,4195,4195,4195,0
|
|
20250407,111300,89956995,4195,4195,4195,4195,0
|
|
20250407,111200,89956995,4195,4195,4195,4195,0
|
|
20250407,111100,89956995,4195,4195,4195,4195,0
|
|
20250407,111000,89956995,4195,4195,4195,4195,0
|
|
20250407,110900,89956995,4195,4195,4195,4195,49
|
|
20250407,110800,89751440,4185,4185,4185,4185,100
|
|
20250407,110700,89332940,4200,4200,4200,4200,0
|
|
20250407,110600,89332940,4200,4200,4200,4200,0
|
|
20250407,110500,89332940,4200,4200,4200,4200,0
|
|
20250407,110400,89332940,4200,4200,4200,4200,0
|
|
20250407,110300,89332940,4200,4200,4200,4200,0
|
|
20250407,110200,89332940,4200,4175,4200,4175,1520
|
|
20250407,110100,82956845,4160,4160,4160,4160,0
|
|
20250407,110000,82956845,4160,4160,4160,4160,14
|
|
20250407,105900,82898605,4180,4180,4180,4180,0
|
|
20250407,105800,82898605,4180,4180,4180,4180,0
|
|
20250407,105700,82898605,4180,4180,4180,4180,0
|
|
20250407,105600,82898605,4180,4180,4180,4180,0
|
|
20250407,105500,82898605,4180,4180,4180,4180,1
|
|
20250407,105400,82894425,4180,4180,4180,4180,0
|
|
20250407,105300,82894425,4180,4180,4180,4180,0
|
|
20250407,105200,82894425,4180,4180,4180,4180,0
|
|
20250407,105100,82894425,4180,4180,4180,4180,0
|
|
20250407,105000,82894425,4180,4180,4180,4180,0
|
|
20250407,104900,82894425,4180,4180,4180,4180,0
|
|
20250407,104800,82894425,4180,4180,4180,4180,0
|
|
20250407,104700,82894425,4180,4180,4180,4180,0
|
|
20250407,104600,82894425,4180,4180,4180,4180,0
|
|
20250407,104500,82894425,4180,4180,4180,4180,0
|
|
20250407,104400,82894425,4180,4180,4180,4180,45
|
|
20250407,104300,82706325,4155,4155,4155,4155,0
|
|
20250407,104200,82706325,4155,4155,4155,4155,235
|
|
20250407,104100,81729900,4155,4155,4155,4155,0
|
|
20250407,104000,81729900,4155,4160,4160,4155,500
|
|
20250407,103900,79651685,4180,4180,4180,4180,0
|
|
20250407,103800,79651685,4180,4180,4180,4180,479
|
|
20250407,103700,77649465,4180,4180,4180,4180,74
|
|
20250407,103600,77340145,4190,4190,4190,4190,0
|
|
20250407,103500,77340145,4190,4190,4190,4190,2
|
|
20250407,103400,77331765,4190,4190,4190,4190,0
|
|
20250407,103300,77331765,4190,4190,4190,4190,0
|
|
20250407,103200,77331765,4190,4190,4190,4190,50
|
|
20250407,103100,77122265,4190,4190,4190,4190,0
|
|
20250407,103000,77122265,4190,4190,4190,4190,10
|
|
20250407,102900,77080365,4190,4190,4190,4190,1
|
|
20250407,102800,77076175,4190,4190,4190,4190,1
|
|
20250407,102700,77071985,4190,4180,4190,4180,30
|
|
20250407,102600,76946575,4180,4180,4180,4180,0
|
|
20250407,102500,76946575,4180,4180,4180,4180,0
|
|
20250407,102400,76946575,4180,4180,4180,4180,0
|
|
20250407,102300,76946575,4180,4180,4180,4180,0
|
|
20250407,102200,76946575,4180,4180,4180,4180,0
|
|
20250407,102100,76946575,4180,4180,4180,4180,8
|
|
20250407,102000,76913135,4175,4160,4175,4160,2424
|
|
20250407,101900,66793115,4175,4175,4175,4175,0
|
|
20250407,101800,66793115,4175,4175,4175,4175,0
|
|
20250407,101700,66793115,4175,4175,4175,4175,5
|
|
20250407,101600,66772240,4150,4150,4150,4150,1
|
|
20250407,101500,66768090,4175,4175,4175,4175,40
|
|
20250407,101400,66601090,4150,4150,4150,4150,0
|
|
20250407,101300,66601090,4150,4150,4150,4150,0
|
|
20250407,101200,66601090,4150,4150,4150,4150,216
|
|
20250407,101100,65704690,4150,4155,4175,4150,250
|
|
20250407,101000,64666150,4175,4175,4175,4175,0
|
|
20250407,100900,64666150,4175,4175,4175,4175,0
|
|
20250407,100800,64666150,4175,4175,4175,4175,0
|
|
20250407,100700,64666150,4175,4175,4175,4175,1
|
|
20250407,100600,64661975,4175,4175,4175,4175,1
|
|
20250407,100500,64657800,4160,4170,4170,4160,135
|
|
20250407,100400,64096170,4170,4170,4170,4170,0
|
|
20250407,100300,64096170,4170,4170,4170,4170,0
|
|
20250407,100200,64096170,4170,4170,4170,4170,0
|
|
20250407,100100,64096170,4170,4175,4175,4170,15
|
|
20250407,100000,64033560,4165,4165,4165,4165,1
|
|
20250407,095900,64029395,4165,4165,4165,4165,341
|
|
20250407,095800,62609130,4165,4165,4165,4165,0
|
|
20250407,095700,62609130,4165,4165,4165,4165,117
|
|
20250407,095600,62121825,4150,4150,4150,4150,0
|
|
20250407,095500,62121825,4150,4150,4150,4150,0
|
|
20250407,095400,62121825,4150,4150,4150,4150,18
|
|
20250407,095300,62047125,4155,4155,4155,4155,3
|
|
20250407,095200,62034660,4155,4155,4155,4155,6
|
|
20250407,095100,62009730,4165,4155,4165,4155,441
|
|
20250407,095000,60177365,4155,4155,4155,4155,0
|
|
20250407,094900,60177365,4155,4155,4155,4155,0
|
|
20250407,094800,60177365,4155,4155,4155,4155,260
|
|
20250407,094700,59097065,4150,4150,4150,4150,70
|
|
20250407,094600,58806565,4150,4150,4150,4150,11
|
|
20250407,094500,58760915,4165,4165,4165,4165,0
|
|
20250407,094400,58760915,4165,4155,4165,4155,702
|
|
20250407,094300,55840475,4155,4160,4160,4155,1117
|
|
20250407,094200,51199010,4160,4160,4160,4160,280
|
|
20250407,094100,50034210,4165,4165,4165,4165,1269
|
|
20250407,094000,44748825,4170,4170,4170,4170,256
|
|
20250407,093900,43681305,4165,4165,4165,4165,230
|
|
20250407,093800,42723355,4170,4170,4170,4170,999
|
|
20250407,093700,38557525,4180,4180,4180,4180,179
|
|
20250407,093600,37809305,4170,4180,4180,4170,548
|
|
20250407,093500,35521895,4180,4180,4180,4180,192
|
|
20250407,093400,34719335,4180,4180,4180,4180,200
|
|
20250407,093300,33883335,4175,4180,4180,4175,2
|
|
20250407,093200,33874980,4190,4190,4190,4185,27
|
|
20250407,093100,33761855,4190,4190,4190,4190,0
|
|
20250407,093000,33761855,4190,4190,4190,4190,1
|
|
20250407,092900,33757665,4190,4190,4190,4190,0
|
|
20250407,092800,33757665,4190,4190,4190,4190,1
|
|
20250407,092700,33753475,4190,4190,4190,4190,118
|
|
20250407,092600,33259055,4190,4190,4190,4190,0
|
|
20250407,092500,33259055,4190,4190,4190,4190,0
|
|
20250407,092400,33259055,4190,4190,4190,4190,0
|
|
20250407,092300,33259055,4190,4175,4190,4175,848
|
|
20250407,092200,29713350,4175,4175,4175,4175,1
|
|
20250407,092100,29709175,4175,4175,4175,4175,0
|
|
20250407,092000,29709175,4175,4185,4185,4175,1057
|
|
20250407,091900,25290255,4205,4205,4205,4205,0
|
|
20250407,091800,25290255,4205,4205,4205,4205,20
|
|
20250407,091700,25206155,4205,4205,4205,4205,0
|
|
20250407,091600,25206155,4205,4205,4205,4205,5
|
|
20250407,091500,25185130,4185,4185,4185,4185,800
|
|
20250407,091400,21837130,4180,4185,4185,4175,1014
|
|
20250407,091300,17596920,4185,4185,4185,4185,0
|
|
20250407,091200,17596920,4185,4185,4185,4185,0
|
|
20250407,091100,17596920,4185,4185,4185,4185,50
|
|
20250407,091000,17387670,4175,4175,4175,4175,0
|
|
20250407,090900,17387670,4175,4175,4175,4175,0
|
|
20250407,090800,17387670,4175,4190,4190,4175,123
|
|
20250407,090700,16873795,4180,4185,4190,4180,112
|
|
20250407,090600,16405620,4190,4190,4190,4190,167
|
|
20250407,090500,15705890,4185,4195,4195,4185,551
|
|
20250407,090400,13397840,4190,4200,4200,4190,942
|
|
20250407,090300,9450650,4215,4225,4225,4205,379
|
|
20250407,090200,7850990,4225,4235,4235,4225,351
|
|
20250407,090100,6368000,4245,4275,4275,4245,1023
|
|
20250407,090000,2025235,4250,4280,4280,4250,476
|