614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,191100,215243743,4330,4330,4330,4330,3112
|
|
20250411,191000,215243743,4330,4330,4330,4330,0
|
|
20250411,190900,215243743,4330,4330,4330,4330,0
|
|
20250411,190800,215243743,4330,4330,4330,4330,0
|
|
20250411,190700,215243743,4330,4330,4330,4330,0
|
|
20250411,190600,215243743,4330,4330,4330,4330,0
|
|
20250411,190500,215243743,4330,4330,4330,4330,0
|
|
20250411,190400,215243743,4330,4330,4330,4330,0
|
|
20250411,190300,215243743,4330,4330,4330,4330,0
|
|
20250411,190200,215243743,4330,4330,4330,4330,0
|
|
20250411,190100,215243743,4330,4330,4330,4330,0
|
|
20250411,190000,215243743,4330,4330,4330,4330,0
|
|
20250411,185900,215243743,4330,4330,4330,4330,0
|
|
20250411,185800,215243743,4330,4330,4330,4330,0
|
|
20250411,185700,215243743,4330,4330,4330,4330,0
|
|
20250411,185600,215243743,4330,4330,4330,4330,0
|
|
20250411,185500,215243743,4330,4330,4330,4330,0
|
|
20250411,185400,215243743,4330,4330,4330,4330,0
|
|
20250411,185300,215243743,4330,4330,4330,4330,0
|
|
20250411,185200,215243743,4330,4330,4330,4330,0
|
|
20250411,185100,215243743,4330,4330,4330,4330,0
|
|
20250411,185000,215243743,4330,4330,4330,4330,0
|
|
20250411,184900,215243743,4330,4330,4330,4330,0
|
|
20250411,184800,215243743,4330,4330,4330,4330,0
|
|
20250411,184700,215243743,4330,4330,4330,4330,0
|
|
20250411,184600,215243743,4330,4330,4330,4330,0
|
|
20250411,184500,215243743,4330,4330,4330,4330,0
|
|
20250411,184400,215243743,4330,4330,4330,4330,0
|
|
20250411,184300,215243743,4330,4330,4330,4330,0
|
|
20250411,184200,215243743,4330,4330,4330,4330,0
|
|
20250411,184100,215243743,4330,4330,4330,4330,3112
|
|
20250411,184000,215243743,4330,4330,4330,4330,0
|
|
20250411,183900,215243743,4330,4330,4330,4330,0
|
|
20250411,183800,215243743,4330,4330,4330,4330,0
|
|
20250411,183700,215243743,4330,4330,4330,4330,0
|
|
20250411,183600,215243743,4330,4330,4330,4330,0
|
|
20250411,183500,215243743,4330,4330,4330,4330,0
|
|
20250411,183400,215243743,4330,4330,4330,4330,0
|
|
20250411,183300,215243743,4330,4330,4330,4330,0
|
|
20250411,183200,215243743,4330,4330,4330,4330,0
|
|
20250411,183100,215243743,4330,4330,4330,4330,0
|
|
20250411,183000,215243743,4330,4330,4330,4330,0
|
|
20250411,182900,215243743,4330,4330,4330,4330,0
|
|
20250411,182800,215243743,4330,4330,4330,4330,0
|
|
20250411,182700,215243743,4330,4330,4330,4330,0
|
|
20250411,182600,215243743,4330,4330,4330,4330,0
|
|
20250411,182500,215243743,4330,4330,4330,4330,0
|
|
20250411,182400,215243743,4330,4330,4330,4330,0
|
|
20250411,182300,215243743,4330,4330,4330,4330,0
|
|
20250411,182200,215243743,4330,4330,4330,4330,0
|
|
20250411,182100,215243743,4330,4330,4330,4330,0
|
|
20250411,182000,215243743,4330,4330,4330,4330,0
|
|
20250411,181900,215243743,4330,4330,4330,4330,0
|
|
20250411,181800,215243743,4330,4330,4330,4330,0
|
|
20250411,181700,215243743,4330,4330,4330,4330,0
|
|
20250411,181600,215243743,4330,4330,4330,4330,0
|
|
20250411,181500,215243743,4330,4330,4330,4330,0
|
|
20250411,181400,215243743,4330,4330,4330,4330,0
|
|
20250411,181300,215243743,4330,4330,4330,4330,0
|
|
20250411,181200,215243743,4330,4330,4330,4330,0
|
|
20250411,181100,215243743,4330,4330,4330,4330,3112
|
|
20250411,181000,215243743,4330,4330,4330,4330,0
|
|
20250411,180900,215243743,4330,4330,4330,4330,0
|
|
20250411,180800,215243743,4330,4330,4330,4330,0
|
|
20250411,180700,215243743,4330,4330,4330,4330,0
|
|
20250411,180600,215243743,4330,4330,4330,4330,0
|
|
20250411,180500,215243743,4330,4330,4330,4330,0
|
|
20250411,180400,215243743,4330,4330,4330,4330,0
|
|
20250411,180300,215243743,4330,4330,4330,4330,0
|
|
20250411,180200,215243743,4330,4330,4330,4330,0
|
|
20250411,180100,215243743,4330,4330,4330,4330,0
|
|
20250411,180000,215243743,4330,4330,4330,4330,0
|
|
20250411,175900,215243743,4330,4330,4330,4330,0
|
|
20250411,175800,215243743,4330,4330,4330,4330,0
|
|
20250411,175700,215243743,4330,4330,4330,4330,0
|
|
20250411,175600,215243743,4330,4330,4330,4330,0
|
|
20250411,175500,215243743,4330,4330,4330,4330,0
|
|
20250411,175400,215243743,4330,4330,4330,4330,0
|
|
20250411,175300,215243743,4330,4330,4330,4330,0
|
|
20250411,175200,215243743,4330,4330,4330,4330,0
|
|
20250411,175100,215243743,4330,4330,4330,4330,0
|
|
20250411,175000,215243743,4330,4330,4330,4330,0
|
|
20250411,174900,215243743,4330,4330,4330,4330,0
|
|
20250411,174800,215243743,4330,4330,4330,4330,0
|
|
20250411,174700,215243743,4330,4330,4330,4330,0
|
|
20250411,174600,215243743,4330,4330,4330,4330,0
|
|
20250411,174500,215243743,4330,4330,4330,4330,0
|
|
20250411,174400,215243743,4330,4330,4330,4330,0
|
|
20250411,174300,215243743,4330,4330,4330,4330,0
|
|
20250411,174200,215243743,4330,4330,4330,4330,0
|
|
20250411,174100,215243743,4330,4330,4330,4330,3112
|
|
20250411,174000,215243743,4330,4330,4330,4330,0
|
|
20250411,173900,215243743,4330,4330,4330,4330,0
|
|
20250411,173800,215243743,4330,4330,4330,4330,0
|
|
20250411,173700,215243743,4330,4330,4330,4330,0
|
|
20250411,173600,215243743,4330,4330,4330,4330,0
|
|
20250411,173500,215243743,4330,4330,4330,4330,0
|
|
20250411,173400,215243743,4330,4330,4330,4330,0
|
|
20250411,173300,215243743,4330,4330,4330,4330,0
|
|
20250411,173200,215243743,4330,4330,4330,4330,0
|
|
20250411,173100,215243743,4330,4330,4330,4330,0
|
|
20250411,173000,215243743,4330,4330,4330,4330,0
|
|
20250411,172900,215243743,4330,4330,4330,4330,0
|
|
20250411,172800,215243743,4330,4330,4330,4330,0
|
|
20250411,172700,215243743,4330,4330,4330,4330,0
|
|
20250411,172600,215243743,4330,4330,4330,4330,0
|
|
20250411,172500,215243743,4330,4330,4330,4330,0
|
|
20250411,172400,215243743,4330,4330,4330,4330,0
|
|
20250411,172300,215243743,4330,4330,4330,4330,0
|
|
20250411,172200,215243743,4330,4330,4330,4330,0
|
|
20250411,172100,215243743,4330,4330,4330,4330,0
|
|
20250411,172000,215243743,4330,4330,4330,4330,0
|
|
20250411,171900,215243743,4330,4330,4330,4330,0
|
|
20250411,171800,215243743,4330,4330,4330,4330,0
|
|
20250411,171700,215243743,4330,4330,4330,4330,0
|
|
20250411,171600,215243743,4330,4330,4330,4330,0
|
|
20250411,171500,215243743,4330,4330,4330,4330,0
|
|
20250411,171400,215243743,4330,4330,4330,4330,0
|
|
20250411,171300,215243743,4330,4330,4330,4330,0
|
|
20250411,171200,215243743,4330,4330,4330,4330,0
|
|
20250411,171100,215243743,4330,4330,4330,4330,3112
|
|
20250411,171000,215243743,4330,4330,4330,4330,0
|
|
20250411,170900,215243743,4330,4330,4330,4330,0
|
|
20250411,170800,215243743,4330,4330,4330,4330,0
|
|
20250411,170700,215243743,4330,4330,4330,4330,0
|
|
20250411,170600,215243743,4330,4330,4330,4330,0
|
|
20250411,170500,215243743,4330,4330,4330,4330,0
|
|
20250411,170400,215243743,4330,4330,4330,4330,0
|
|
20250411,170300,215243743,4330,4330,4330,4330,0
|
|
20250411,170200,215243743,4330,4330,4330,4330,0
|
|
20250411,170100,215243743,4330,4330,4330,4330,0
|
|
20250411,170000,215243743,4330,4330,4330,4330,0
|
|
20250411,165900,215243743,4330,4330,4330,4330,0
|
|
20250411,165800,215243743,4330,4330,4330,4330,0
|
|
20250411,165700,215243743,4330,4330,4330,4330,0
|
|
20250411,165600,215243743,4330,4330,4330,4330,0
|
|
20250411,165500,215243743,4330,4330,4330,4330,0
|
|
20250411,165400,215243743,4330,4330,4330,4330,0
|
|
20250411,165300,215243743,4330,4330,4330,4330,0
|
|
20250411,165200,215243743,4330,4330,4330,4330,0
|
|
20250411,165100,215243743,4330,4330,4330,4330,0
|
|
20250411,165000,215243743,4330,4330,4330,4330,0
|
|
20250411,164900,215243743,4330,4330,4330,4330,0
|
|
20250411,164800,215243743,4330,4330,4330,4330,0
|
|
20250411,164700,215243743,4330,4330,4330,4330,0
|
|
20250411,164600,215243743,4330,4330,4330,4330,0
|
|
20250411,164500,215243743,4330,4330,4330,4330,0
|
|
20250411,164400,215243743,4330,4330,4330,4330,0
|
|
20250411,164300,215243743,4330,4330,4330,4330,0
|
|
20250411,164200,215243743,4330,4330,4330,4330,0
|
|
20250411,164100,215243743,4330,4330,4330,4330,3112
|
|
20250411,164000,215243743,4330,4330,4330,4330,0
|
|
20250411,163900,215243743,4330,4330,4330,4330,0
|
|
20250411,163800,215243743,4330,4330,4330,4330,0
|
|
20250411,163700,215243743,4330,4330,4330,4330,0
|
|
20250411,163600,215243743,4330,4330,4330,4330,0
|
|
20250411,163500,215243743,4330,4330,4330,4330,0
|
|
20250411,163400,215243743,4330,4330,4330,4330,0
|
|
20250411,163300,215243743,4330,4330,4330,4330,0
|
|
20250411,163200,215243743,4330,4330,4330,4330,0
|
|
20250411,163100,215243743,4330,4330,4330,4330,0
|
|
20250411,163000,215243743,4330,4330,4330,4330,0
|
|
20250411,162900,215243743,4330,4330,4330,4330,0
|
|
20250411,162800,215243743,4330,4330,4330,4330,0
|
|
20250411,162700,215243743,4330,4330,4330,4330,0
|
|
20250411,162600,215243743,4330,4330,4330,4330,0
|
|
20250411,162500,215243743,4330,4330,4330,4330,0
|
|
20250411,162400,215243743,4330,4330,4330,4330,0
|
|
20250411,162300,215243743,4330,4330,4330,4330,0
|
|
20250411,162200,215243743,4330,4330,4330,4330,0
|
|
20250411,162100,215243743,4330,4330,4330,4330,0
|
|
20250411,162000,215243743,4330,4330,4330,4330,0
|
|
20250411,161900,215243743,4330,4330,4330,4330,0
|
|
20250411,161800,215243743,4330,4330,4330,4330,0
|
|
20250411,161700,215243743,4330,4330,4330,4330,0
|
|
20250411,161600,215243743,4330,4330,4330,4330,0
|
|
20250411,161500,215243743,4330,4330,4330,4330,0
|
|
20250411,161400,215243743,4330,4330,4330,4330,0
|
|
20250411,161300,215243743,4330,4330,4330,4330,0
|
|
20250411,161200,215243743,4330,4330,4330,4330,0
|
|
20250411,161100,215243743,4330,4330,4330,4330,3112
|
|
20250411,161000,215243743,4330,4330,4330,4330,0
|
|
20250411,160900,215243743,4330,4330,4330,4330,0
|
|
20250411,160800,215243743,4330,4330,4330,4330,0
|
|
20250411,160700,215243743,4330,4330,4330,4330,0
|
|
20250411,160600,215243743,4330,4330,4330,4330,0
|
|
20250411,160500,215243743,4330,4330,4330,4330,0
|
|
20250411,160400,215243743,4330,4330,4330,4330,0
|
|
20250411,160300,215243743,4330,4330,4330,4330,0
|
|
20250411,160200,215243743,4330,4330,4330,4330,0
|
|
20250411,160100,215243743,4330,4330,4330,4330,0
|
|
20250411,160000,215243743,4330,4330,4330,4330,0
|
|
20250411,155900,215243743,4330,4330,4330,4330,0
|
|
20250411,155800,215243743,4330,4330,4330,4330,0
|
|
20250411,155700,215243743,4330,4330,4330,4330,0
|
|
20250411,155600,215243743,4330,4330,4330,4330,0
|
|
20250411,155500,215243743,4330,4330,4330,4330,0
|
|
20250411,155400,215243743,4330,4330,4330,4330,0
|
|
20250411,155300,215243743,4330,4330,4330,4330,0
|
|
20250411,155200,215243743,4330,4330,4330,4330,0
|
|
20250411,155100,215243743,4330,4330,4330,4330,0
|
|
20250411,155000,215243743,4330,4330,4330,4330,0
|
|
20250411,154900,215243743,4330,4330,4330,4330,0
|
|
20250411,154800,215243743,4330,4330,4330,4330,0
|
|
20250411,154700,215243743,4330,4330,4330,4330,0
|
|
20250411,154600,215243743,4330,4330,4330,4330,0
|
|
20250411,154500,215243743,4330,4330,4330,4330,0
|
|
20250411,154400,215243743,4330,4330,4330,4330,0
|
|
20250411,154300,215243743,4330,4330,4330,4330,0
|
|
20250411,154200,215243743,4330,4330,4330,4330,0
|
|
20250411,154100,215243743,4330,4330,4330,4330,3112
|
|
20250411,154000,215243743,4330,4330,4330,4330,0
|
|
20250411,153900,215243743,4330,4330,4330,4330,0
|
|
20250411,153800,215243743,4330,4330,4330,4330,0
|
|
20250411,153700,215243743,4330,4330,4330,4330,0
|
|
20250411,153600,215243743,4330,4330,4330,4330,0
|
|
20250411,153500,215243743,4330,4330,4330,4330,0
|
|
20250411,153400,215243743,4330,4330,4330,4330,0
|
|
20250411,153300,215243743,4330,4330,4330,4330,0
|
|
20250411,153200,215243743,4330,4330,4330,4330,0
|
|
20250411,153100,215243743,4330,4330,4330,4330,0
|
|
20250411,153000,215243743,4330,4330,4330,4330,3112
|
|
20250411,152900,201768783,4330,4330,4330,4330,0
|
|
20250411,152800,201768783,4330,4330,4330,4330,0
|
|
20250411,152700,201768783,4330,4330,4330,4330,0
|
|
20250411,152600,201768783,4330,4330,4330,4330,0
|
|
20250411,152500,201768783,4330,4330,4330,4330,0
|
|
20250411,152400,201768783,4330,4330,4330,4330,0
|
|
20250411,152300,201768783,4330,4330,4330,4330,0
|
|
20250411,152200,201768783,4330,4330,4330,4330,0
|
|
20250411,152100,201768783,4330,4330,4330,4330,0
|
|
20250411,152000,201768783,4330,4330,4330,4330,0
|
|
20250411,151900,201768783,4330,4330,4330,4330,319
|
|
20250411,151800,200387513,4330,4320,4330,4320,1748
|
|
20250411,151700,192836143,4320,4320,4320,4320,122
|
|
20250411,151600,192309103,4320,4320,4320,4320,1
|
|
20250411,151500,192304783,4320,4320,4320,4320,132
|
|
20250411,151400,191734543,4320,4320,4320,4320,32
|
|
20250411,151300,191596303,4320,4320,4320,4320,5
|
|
20250411,151200,191574703,4320,4320,4320,4320,207
|
|
20250411,151100,190680463,4320,4320,4320,4320,42
|
|
20250411,151000,190499023,4320,4320,4320,4320,0
|
|
20250411,150900,190499023,4320,4320,4320,4320,0
|
|
20250411,150800,190499023,4320,4320,4320,4320,0
|
|
20250411,150700,190499023,4320,4320,4320,4320,113
|
|
20250411,150600,190010863,4315,4315,4315,4315,0
|
|
20250411,150500,190010863,4315,4315,4315,4315,0
|
|
20250411,150400,190010863,4315,4315,4315,4315,0
|
|
20250411,150300,190010863,4315,4315,4315,4315,928
|
|
20250411,150200,186006543,4315,4300,4315,4300,1314
|
|
20250411,150100,180355818,4320,4320,4320,4320,0
|
|
20250411,150000,180355818,4320,4315,4320,4300,1195
|
|
20250411,145900,175211948,4320,4330,4330,4320,1959
|
|
20250411,145800,166748968,4320,4320,4320,4320,0
|
|
20250411,145700,166748968,4320,4320,4320,4320,0
|
|
20250411,145600,166748968,4320,4320,4320,4320,0
|
|
20250411,145500,166748968,4320,4320,4320,4320,0
|
|
20250411,145400,166748968,4320,4320,4320,4320,0
|
|
20250411,145300,166748968,4320,4320,4320,4320,0
|
|
20250411,145200,166748968,4320,4340,4340,4320,27
|
|
20250411,145100,166631908,4320,4325,4325,4320,500
|
|
20250411,145000,164471888,4350,4350,4350,4350,0
|
|
20250411,144900,164471888,4350,4350,4350,4350,0
|
|
20250411,144800,164471888,4350,4350,4350,4350,0
|
|
20250411,144700,164471888,4350,4350,4350,4350,0
|
|
20250411,144600,164471888,4350,4350,4350,4350,0
|
|
20250411,144500,164471888,4350,4350,4350,4350,0
|
|
20250411,144400,164471888,4350,4350,4350,4350,0
|
|
20250411,144300,164471888,4350,4350,4350,4350,100
|
|
20250411,144200,164036888,4350,4345,4350,4345,43
|
|
20250411,144100,163849948,4345,4340,4345,4340,1047
|
|
20250411,144000,159301968,4340,4340,4340,4340,0
|
|
20250411,143900,159301968,4340,4340,4340,4340,0
|
|
20250411,143800,159301968,4340,4340,4340,4340,57
|
|
20250411,143700,159054588,4340,4340,4340,4340,0
|
|
20250411,143600,159054588,4340,4340,4340,4340,0
|
|
20250411,143500,159054588,4340,4340,4340,4340,0
|
|
20250411,143400,159054588,4340,4340,4340,4340,0
|
|
20250411,143300,159054588,4340,4340,4340,4325,52
|
|
20250411,143200,158829658,4325,4340,4340,4325,1519
|
|
20250411,143100,152259698,4340,4340,4340,4340,0
|
|
20250411,143000,152259698,4340,4340,4340,4340,0
|
|
20250411,142900,152259698,4340,4340,4340,4340,100
|
|
20250411,142800,151825698,4340,4340,4340,4340,0
|
|
20250411,142700,151825698,4340,4335,4340,4335,868
|
|
20250411,142600,148062418,4335,4335,4335,4335,232
|
|
20250411,142500,147056698,4335,4335,4335,4335,0
|
|
20250411,142400,147056698,4335,4335,4335,4335,20
|
|
20250411,142300,146969998,4330,4330,4330,4330,0
|
|
20250411,142200,146969998,4330,4330,4330,4330,0
|
|
20250411,142100,146969998,4330,4330,4330,4330,1235
|
|
20250411,142000,141622448,4330,4330,4330,4330,120
|
|
20250411,141900,141102848,4330,4330,4330,4330,0
|
|
20250411,141800,141102848,4330,4330,4330,4330,0
|
|
20250411,141700,141102848,4330,4330,4330,4330,0
|
|
20250411,141600,141102848,4330,4330,4330,4330,51
|
|
20250411,141500,140882018,4305,4305,4305,4305,0
|
|
20250411,141400,140882018,4305,4305,4305,4305,0
|
|
20250411,141300,140882018,4305,4305,4305,4305,0
|
|
20250411,141200,140882018,4305,4305,4305,4305,450
|
|
20250411,141100,138944768,4305,4305,4305,4305,0
|
|
20250411,141000,138944768,4305,4305,4305,4305,8
|
|
20250411,140900,138910328,4335,4335,4335,4335,0
|
|
20250411,140800,138910328,4335,4335,4335,4335,0
|
|
20250411,140700,138910328,4335,4335,4335,4335,0
|
|
20250411,140600,138910328,4335,4335,4335,4335,0
|
|
20250411,140500,138910328,4335,4335,4335,4335,0
|
|
20250411,140400,138910328,4335,4335,4335,4335,200
|
|
20250411,140300,138043328,4335,4335,4335,4335,0
|
|
20250411,140200,138043328,4335,4335,4335,4335,100
|
|
20250411,140100,137609828,4335,4325,4335,4325,200
|
|
20250411,140000,136743418,4325,4325,4325,4325,0
|
|
20250411,135900,136743418,4325,4325,4325,4325,0
|
|
20250411,135800,136743418,4325,4325,4325,4325,1
|
|
20250411,135700,136739093,4310,4310,4310,4310,0
|
|
20250411,135600,136739093,4310,4310,4310,4310,0
|
|
20250411,135500,136739093,4310,4310,4310,4310,141
|
|
20250411,135400,136131383,4320,4320,4320,4320,175
|
|
20250411,135300,135375383,4320,4320,4320,4320,0
|
|
20250411,135200,135375383,4320,4320,4320,4320,41
|
|
20250411,135100,135198263,4335,4335,4335,4335,0
|
|
20250411,135000,135198263,4335,4335,4335,4335,1
|
|
20250411,134900,135193928,4330,4330,4330,4330,0
|
|
20250411,134800,135193928,4330,4330,4330,4330,0
|
|
20250411,134700,135193928,4330,4330,4330,4330,0
|
|
20250411,134600,135193928,4330,4330,4330,4330,0
|
|
20250411,134500,135193928,4330,4330,4330,4330,0
|
|
20250411,134400,135193928,4330,4330,4330,4330,15
|
|
20250411,134300,135128978,4335,4335,4335,4335,0
|
|
20250411,134200,135128978,4335,4335,4335,4335,76
|
|
20250411,134100,134799518,4335,4335,4335,4335,1
|
|
20250411,134000,134795183,4330,4330,4330,4330,9
|
|
20250411,133900,134756213,4335,4335,4335,4335,0
|
|
20250411,133800,134756213,4335,4335,4335,4335,0
|
|
20250411,133700,134756213,4335,4335,4335,4335,0
|
|
20250411,133600,134756213,4335,4335,4335,4335,1
|
|
20250411,133500,134751878,4340,4335,4340,4335,495
|
|
20250411,133400,132603628,4335,4335,4335,4335,461
|
|
20250411,133300,130605193,4335,4335,4335,4335,0
|
|
20250411,133200,130605193,4335,4330,4335,4330,730
|
|
20250411,133100,127444083,4330,4330,4330,4330,0
|
|
20250411,133000,127444083,4330,4330,4330,4330,0
|
|
20250411,132900,127444083,4330,4330,4330,4330,0
|
|
20250411,132800,127444083,4330,4330,4330,4330,0
|
|
20250411,132700,127444083,4330,4330,4330,4330,0
|
|
20250411,132600,127444083,4330,4330,4330,4330,22
|
|
20250411,132500,127348823,4330,4330,4330,4330,0
|
|
20250411,132400,127348823,4330,4330,4330,4330,0
|
|
20250411,132300,127348823,4330,4330,4330,4330,1
|
|
20250411,132200,127344493,4320,4320,4320,4320,20
|
|
20250411,132100,127258093,4330,4330,4330,4330,0
|
|
20250411,132000,127258093,4330,4330,4330,4330,20
|
|
20250411,131900,127171493,4330,4330,4330,4330,0
|
|
20250411,131800,127171493,4330,4330,4330,4330,17
|
|
20250411,131700,127097883,4330,4330,4330,4330,0
|
|
20250411,131600,127097883,4330,4330,4330,4330,0
|
|
20250411,131500,127097883,4330,4330,4330,4330,0
|
|
20250411,131400,127097883,4330,4330,4330,4330,100
|
|
20250411,131300,126664883,4330,4325,4330,4325,200
|
|
20250411,131200,125799843,4325,4325,4325,4325,50
|
|
20250411,131100,125583593,4325,4325,4325,4325,0
|
|
20250411,131000,125583593,4325,4325,4325,4325,0
|
|
20250411,130900,125583593,4325,4325,4325,4325,0
|
|
20250411,130800,125583593,4325,4325,4325,4325,0
|
|
20250411,130700,125583593,4325,4325,4325,4325,0
|
|
20250411,130600,125583593,4325,4315,4325,4315,270
|
|
20250411,130500,124416163,4315,4315,4315,4315,67
|
|
20250411,130400,124127058,4300,4300,4300,4300,0
|
|
20250411,130300,124127058,4300,4300,4300,4300,0
|
|
20250411,130200,124127058,4300,4300,4300,4300,0
|
|
20250411,130100,124127058,4300,4300,4300,4300,0
|
|
20250411,130000,124127058,4300,4300,4300,4300,0
|
|
20250411,125900,124127058,4300,4300,4300,4300,1250
|
|
20250411,125800,118752058,4300,4305,4305,4300,299
|
|
20250411,125700,117466068,4300,4300,4300,4300,50
|
|
20250411,125600,117251068,4315,4315,4315,4315,0
|
|
20250411,125500,117251068,4315,4315,4315,4315,0
|
|
20250411,125400,117251068,4315,4315,4315,4315,0
|
|
20250411,125300,117251068,4315,4315,4315,4315,0
|
|
20250411,125200,117251068,4315,4315,4315,4315,1
|
|
20250411,125100,117246753,4300,4300,4300,4300,0
|
|
20250411,125000,117246753,4300,4300,4300,4300,40
|
|
20250411,124900,117074753,4320,4320,4320,4320,0
|
|
20250411,124800,117074753,4320,4310,4320,4310,314
|
|
20250411,124700,115721403,4310,4310,4310,4310,0
|
|
20250411,124600,115721403,4310,4310,4310,4310,187
|
|
20250411,124500,114915433,4310,4310,4310,4310,0
|
|
20250411,124400,114915433,4310,4310,4310,4310,20
|
|
20250411,124300,114829233,4325,4325,4325,4325,0
|
|
20250411,124200,114829233,4325,4325,4325,4325,509
|
|
20250411,124100,112627808,4325,4325,4325,4325,11
|
|
20250411,124000,112580233,4325,4325,4325,4325,0
|
|
20250411,123900,112580233,4325,4325,4325,4325,0
|
|
20250411,123800,112580233,4325,4325,4325,4325,0
|
|
20250411,123700,112580233,4325,4325,4325,4325,0
|
|
20250411,123600,112580233,4325,4325,4325,4325,0
|
|
20250411,123500,112580233,4325,4325,4325,4325,0
|
|
20250411,123400,112580233,4325,4310,4325,4310,3
|
|
20250411,123300,112567288,4330,4330,4330,4330,0
|
|
20250411,123200,112567288,4330,4330,4330,4330,0
|
|
20250411,123100,112567288,4330,4330,4330,4330,0
|
|
20250411,123000,112567288,4330,4330,4330,4330,0
|
|
20250411,122900,112567288,4330,4330,4330,4330,0
|
|
20250411,122800,112567288,4330,4330,4330,4330,0
|
|
20250411,122700,112567288,4330,4330,4330,4330,0
|
|
20250411,122600,112567288,4330,4330,4330,4330,0
|
|
20250411,122500,112567288,4330,4330,4330,4330,1
|
|
20250411,122400,112562958,4310,4315,4315,4310,705
|
|
20250411,122300,109521488,4315,4315,4315,4315,490
|
|
20250411,122200,107407138,4330,4320,4330,4315,199
|
|
20250411,122100,106547463,4335,4335,4335,4335,0
|
|
20250411,122000,106547463,4335,4335,4335,4335,0
|
|
20250411,121900,106547463,4335,4335,4335,4335,0
|
|
20250411,121800,106547463,4335,4335,4335,4335,0
|
|
20250411,121700,106547463,4335,4330,4335,4330,332
|
|
20250411,121600,105109703,4330,4330,4330,4330,0
|
|
20250411,121500,105109703,4330,4330,4330,4330,0
|
|
20250411,121400,105109703,4330,4330,4330,4330,61
|
|
20250411,121300,104845573,4325,4320,4325,4320,584
|
|
20250411,121200,102320818,4320,4320,4320,4320,1
|
|
20250411,121100,102316498,4305,4305,4305,4305,0
|
|
20250411,121000,102316498,4305,4305,4305,4305,0
|
|
20250411,120900,102316498,4305,4315,4315,4305,11
|
|
20250411,120800,102269133,4315,4315,4315,4315,0
|
|
20250411,120700,102269133,4315,4310,4315,4310,1133
|
|
20250411,120600,97380558,4310,4310,4310,4310,0
|
|
20250411,120500,97380558,4310,4310,4310,4310,27
|
|
20250411,120400,97264188,4310,4310,4310,4310,9
|
|
20250411,120300,97225398,4315,4315,4315,4315,0
|
|
20250411,120200,97225398,4315,4315,4315,4315,0
|
|
20250411,120100,97225398,4315,4305,4315,4300,1002
|
|
20250411,120000,92913233,4315,4315,4315,4315,0
|
|
20250411,115900,92913233,4315,4315,4315,4315,1485
|
|
20250411,115800,86505458,4315,4315,4315,4315,60
|
|
20250411,115700,86246558,4315,4315,4315,4315,0
|
|
20250411,115600,86246558,4315,4315,4315,4315,9
|
|
20250411,115500,86207723,4305,4305,4305,4305,7
|
|
20250411,115400,86177588,4315,4315,4315,4315,0
|
|
20250411,115300,86177588,4315,4315,4315,4315,0
|
|
20250411,115200,86177588,4315,4315,4315,4315,0
|
|
20250411,115100,86177588,4315,4310,4315,4310,11
|
|
20250411,115000,86130173,4305,4305,4305,4305,0
|
|
20250411,114900,86130173,4305,4305,4305,4305,148
|
|
20250411,114800,85493033,4305,4305,4305,4305,0
|
|
20250411,114700,85493033,4305,4305,4305,4305,0
|
|
20250411,114600,85493033,4305,4305,4305,4305,0
|
|
20250411,114500,85493033,4305,4305,4305,4305,0
|
|
20250411,114400,85493033,4305,4305,4305,4305,0
|
|
20250411,114300,85493033,4305,4305,4305,4300,98
|
|
20250411,114200,85071203,4320,4320,4320,4320,0
|
|
20250411,114100,85071203,4320,4320,4320,4320,0
|
|
20250411,114000,85071203,4320,4320,4320,4320,0
|
|
20250411,113900,85071203,4320,4320,4320,4320,0
|
|
20250411,113800,85071203,4320,4320,4320,4320,0
|
|
20250411,113700,85071203,4320,4320,4320,4320,97
|
|
20250411,113600,84652163,4325,4320,4325,4320,318
|
|
20250411,113500,83278398,4320,4300,4320,4295,12106
|
|
20250411,113400,31143963,4300,4300,4300,4300,0
|
|
20250411,113300,31143963,4300,4300,4300,4300,0
|
|
20250411,113200,31143963,4300,4300,4300,4300,0
|
|
20250411,113100,31143963,4300,4300,4300,4300,0
|
|
20250411,113000,31143963,4300,4300,4300,4300,0
|
|
20250411,112900,31143963,4300,4300,4300,4300,0
|
|
20250411,112800,31143963,4300,4300,4300,4300,0
|
|
20250411,112700,31143963,4300,4300,4300,4300,0
|
|
20250411,112600,31143963,4300,4300,4300,4300,0
|
|
20250411,112500,31143963,4300,4300,4300,4300,0
|
|
20250411,112400,31143963,4300,4300,4300,4300,0
|
|
20250411,112300,31143963,4300,4300,4300,4300,0
|
|
20250411,112200,31143963,4300,4300,4300,4300,0
|
|
20250411,112100,31143963,4300,4295,4300,4290,348
|
|
20250411,112000,29650783,4305,4305,4305,4305,0
|
|
20250411,111900,29650783,4305,4305,4305,4305,0
|
|
20250411,111800,29650783,4305,4305,4305,4305,0
|
|
20250411,111700,29650783,4305,4305,4305,4305,0
|
|
20250411,111600,29650783,4305,4305,4305,4305,0
|
|
20250411,111500,29650783,4305,4305,4305,4305,0
|
|
20250411,111400,29650783,4305,4305,4305,4305,0
|
|
20250411,111300,29650783,4305,4295,4305,4295,100
|
|
20250411,111200,29220653,4300,4300,4300,4300,0
|
|
20250411,111100,29220653,4300,4300,4300,4300,0
|
|
20250411,111000,29220653,4300,4300,4300,4300,0
|
|
20250411,110900,29220653,4300,4300,4300,4300,0
|
|
20250411,110800,29220653,4300,4300,4300,4300,6
|
|
20250411,110700,29194853,4305,4305,4305,4305,0
|
|
20250411,110600,29194853,4305,4305,4305,4305,0
|
|
20250411,110500,29194853,4305,4305,4305,4305,0
|
|
20250411,110400,29194853,4305,4305,4305,4305,0
|
|
20250411,110300,29194853,4305,4305,4305,4305,0
|
|
20250411,110200,29194853,4305,4305,4305,4305,0
|
|
20250411,110100,29194853,4305,4305,4305,4305,30
|
|
20250411,110000,29065703,4305,4305,4305,4305,0
|
|
20250411,105900,29065703,4305,4305,4305,4305,0
|
|
20250411,105800,29065703,4305,4305,4305,4305,0
|
|
20250411,105700,29065703,4305,4305,4305,4305,0
|
|
20250411,105600,29065703,4305,4305,4305,4305,0
|
|
20250411,105500,29065703,4305,4305,4305,4305,0
|
|
20250411,105400,29065703,4305,4305,4305,4305,0
|
|
20250411,105300,29065703,4305,4305,4305,4305,0
|
|
20250411,105200,29065703,4305,4305,4305,4305,0
|
|
20250411,105100,29065703,4305,4305,4305,4305,0
|
|
20250411,105000,29065703,4305,4305,4305,4305,0
|
|
20250411,104900,29065703,4305,4305,4305,4305,1
|
|
20250411,104800,29061398,4280,4295,4305,4280,4
|
|
20250411,104700,29044238,4305,4305,4305,4305,386
|
|
20250411,104600,27382508,4310,4310,4310,4310,1
|
|
20250411,104500,27378198,4305,4305,4305,4305,43
|
|
20250411,104400,27193083,4305,4300,4305,4300,898
|
|
20250411,104300,23331678,4295,4295,4295,4295,330
|
|
20250411,104200,21914328,4295,4295,4297,4295,214
|
|
20250411,104100,20994910,4295,4290,4295,4290,52
|
|
20250411,104000,20771825,4290,4290,4290,4290,0
|
|
20250411,103900,20771825,4290,4290,4290,4290,57
|
|
20250411,103800,20527295,4290,4290,4290,4290,0
|
|
20250411,103700,20527295,4290,4290,4290,4290,0
|
|
20250411,103600,20527295,4290,4290,4290,4290,0
|
|
20250411,103500,20527295,4290,4290,4290,4290,0
|
|
20250411,103400,20527295,4290,4285,4290,4285,18
|
|
20250411,103300,20450160,4290,4285,4290,4285,136
|
|
20250411,103200,19867345,4285,4285,4285,4285,0
|
|
20250411,103100,19867345,4285,4285,4285,4285,1
|
|
20250411,103000,19863060,4285,4285,4285,4285,0
|
|
20250411,102900,19863060,4285,4285,4285,4285,0
|
|
20250411,102800,19863060,4285,4285,4285,4285,2
|
|
20250411,102700,19854490,4285,4285,4285,4285,0
|
|
20250411,102600,19854490,4285,4285,4285,4285,0
|
|
20250411,102500,19854490,4285,4285,4285,4285,0
|
|
20250411,102400,19854490,4285,4285,4285,4285,0
|
|
20250411,102300,19854490,4285,4285,4285,4285,0
|
|
20250411,102200,19854490,4285,4285,4285,4285,0
|
|
20250411,102100,19854490,4285,4285,4285,4285,0
|
|
20250411,102000,19854490,4285,4285,4285,4285,0
|
|
20250411,101900,19854490,4285,4285,4285,4285,0
|
|
20250411,101800,19854490,4285,4285,4285,4285,200
|
|
20250411,101700,18997490,4285,4285,4285,4285,0
|
|
20250411,101600,18997490,4285,4285,4285,4285,0
|
|
20250411,101500,18997490,4285,4280,4285,4280,3
|
|
20250411,101400,18984640,4280,4280,4280,4280,0
|
|
20250411,101300,18984640,4280,4280,4280,4280,176
|
|
20250411,101200,18231360,4280,4280,4280,4280,0
|
|
20250411,101100,18231360,4280,4280,4280,4280,1
|
|
20250411,101000,18227080,4275,4275,4275,4275,0
|
|
20250411,100900,18227080,4275,4275,4275,4275,0
|
|
20250411,100800,18227080,4275,4275,4275,4275,120
|
|
20250411,100700,17714080,4275,4275,4275,4275,250
|
|
20250411,100600,16645330,4280,4280,4280,4280,0
|
|
20250411,100500,16645330,4280,4280,4280,4280,0
|
|
20250411,100400,16645330,4280,4275,4280,4275,39
|
|
20250411,100300,16478575,4275,4275,4275,4275,0
|
|
20250411,100200,16478575,4275,4275,4275,4275,34
|
|
20250411,100100,16333225,4275,4275,4275,4275,0
|
|
20250411,100000,16333225,4275,4275,4275,4275,9
|
|
20250411,095900,16294750,4275,4275,4275,4275,0
|
|
20250411,095800,16294750,4275,4275,4275,4275,14
|
|
20250411,095700,16234900,4275,4275,4275,4275,10
|
|
20250411,095600,16192150,4275,4275,4275,4275,0
|
|
20250411,095500,16192150,4275,4275,4275,4275,0
|
|
20250411,095400,16192150,4275,4280,4280,4275,401
|
|
20250411,095300,14477870,4275,4280,4280,4275,251
|
|
20250411,095200,13404840,4280,4280,4280,4275,185
|
|
20250411,095100,12613895,4270,4270,4270,4270,0
|
|
20250411,095000,12613895,4270,4270,4270,4270,0
|
|
20250411,094900,12613895,4270,4275,4275,4270,202
|
|
20250411,094800,11750480,4285,4285,4285,4285,0
|
|
20250411,094700,11750480,4285,4285,4285,4285,0
|
|
20250411,094600,11750480,4285,4285,4285,4285,0
|
|
20250411,094500,11750480,4285,4285,4285,4285,2
|
|
20250411,094400,11741910,4285,4280,4285,4280,71
|
|
20250411,094300,11437845,4280,4280,4280,4280,1
|
|
20250411,094200,11433565,4275,4280,4280,4275,114
|
|
20250411,094100,10946170,4275,4275,4275,4275,1
|
|
20250411,094000,10941895,4280,4280,4280,4280,0
|
|
20250411,093900,10941895,4280,4280,4280,4280,0
|
|
20250411,093800,10941895,4280,4280,4280,4280,0
|
|
20250411,093700,10941895,4280,4280,4280,4280,0
|
|
20250411,093600,10941895,4280,4280,4280,4280,0
|
|
20250411,093500,10941895,4280,4280,4280,4280,0
|
|
20250411,093400,10941895,4280,4270,4280,4270,48
|
|
20250411,093300,10736925,4280,4270,4280,4270,3
|
|
20250411,093200,10724105,4270,4270,4270,4270,50
|
|
20250411,093100,10510605,4280,4280,4280,4280,0
|
|
20250411,093000,10510605,4280,4280,4280,4280,0
|
|
20250411,092900,10510605,4280,4280,4280,4280,10
|
|
20250411,092800,10467805,4280,4280,4280,4280,31
|
|
20250411,092700,10335125,4285,4285,4285,4285,0
|
|
20250411,092600,10335125,4285,4285,4285,4285,20
|
|
20250411,092500,10249425,4285,4295,4300,4285,521
|
|
20250411,092400,8016630,4300,4300,4300,4300,0
|
|
20250411,092300,8016630,4300,4300,4300,4300,0
|
|
20250411,092200,8016630,4300,4300,4300,4300,50
|
|
20250411,092100,7801630,4300,4300,4300,4300,0
|
|
20250411,092000,7801630,4300,4300,4300,4300,0
|
|
20250411,091900,7801630,4300,4300,4300,4300,0
|
|
20250411,091800,7801630,4300,4295,4300,4295,2
|
|
20250411,091700,7793035,4295,4290,4295,4290,334
|
|
20250411,091600,6359150,4295,4270,4295,4270,355
|
|
20250411,091500,4838820,4280,4280,4280,4280,0
|
|
20250411,091400,4838820,4280,4280,4280,4280,64
|
|
20250411,091300,4564900,4280,4280,4280,4280,0
|
|
20250411,091200,4564900,4280,4265,4280,4260,230
|
|
20250411,091100,3584205,4280,4280,4280,4280,2
|
|
20250411,091000,3575645,4280,4280,4280,4280,0
|
|
20250411,090900,3575645,4280,4280,4280,4280,1
|
|
20250411,090800,3571365,4275,4275,4275,4275,0
|
|
20250411,090700,3571365,4275,4275,4275,4275,554
|
|
20250411,090600,1203015,4275,4275,4275,4275,0
|
|
20250411,090500,1203015,4275,4270,4275,4260,55
|
|
20250411,090400,968490,4280,4280,4280,4280,0
|
|
20250411,090300,968490,4280,4280,4280,4280,0
|
|
20250411,090200,968490,4280,4245,4280,4245,201
|
|
20250411,090100,115210,4290,4290,4290,4290,0
|
|
20250411,090000,115210,4290,4265,4290,4265,27
|