614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,191100,298134125,4335,4335,4335,4335,329
|
|
20250418,191000,298134125,4335,4335,4335,4335,0
|
|
20250418,190900,298134125,4335,4335,4335,4335,0
|
|
20250418,190800,298134125,4335,4335,4335,4335,0
|
|
20250418,190700,298134125,4335,4335,4335,4335,0
|
|
20250418,190600,298134125,4335,4335,4335,4335,0
|
|
20250418,190500,298134125,4335,4335,4335,4335,0
|
|
20250418,190400,298134125,4335,4335,4335,4335,0
|
|
20250418,190300,298134125,4335,4335,4335,4335,0
|
|
20250418,190200,298134125,4335,4335,4335,4335,0
|
|
20250418,190100,298134125,4335,4335,4335,4335,0
|
|
20250418,190000,298134125,4335,4335,4335,4335,0
|
|
20250418,185900,298134125,4335,4335,4335,4335,0
|
|
20250418,185800,298134125,4335,4335,4335,4335,0
|
|
20250418,185700,298134125,4335,4335,4335,4335,0
|
|
20250418,185600,298134125,4335,4335,4335,4335,0
|
|
20250418,185500,298134125,4335,4335,4335,4335,0
|
|
20250418,185400,298134125,4335,4335,4335,4335,0
|
|
20250418,185300,298134125,4335,4335,4335,4335,0
|
|
20250418,185200,298134125,4335,4335,4335,4335,0
|
|
20250418,185100,298134125,4335,4335,4335,4335,0
|
|
20250418,185000,298134125,4335,4335,4335,4335,0
|
|
20250418,184900,298134125,4335,4335,4335,4335,0
|
|
20250418,184800,298134125,4335,4335,4335,4335,0
|
|
20250418,184700,298134125,4335,4335,4335,4335,0
|
|
20250418,184600,298134125,4335,4335,4335,4335,0
|
|
20250418,184500,298134125,4335,4335,4335,4335,0
|
|
20250418,184400,298134125,4335,4335,4335,4335,0
|
|
20250418,184300,298134125,4335,4335,4335,4335,0
|
|
20250418,184200,298134125,4335,4335,4335,4335,0
|
|
20250418,184100,298134125,4335,4335,4335,4335,329
|
|
20250418,184000,298134125,4335,4335,4335,4335,0
|
|
20250418,183900,298134125,4335,4335,4335,4335,0
|
|
20250418,183800,298134125,4335,4335,4335,4335,0
|
|
20250418,183700,298134125,4335,4335,4335,4335,0
|
|
20250418,183600,298134125,4335,4335,4335,4335,0
|
|
20250418,183500,298134125,4335,4335,4335,4335,0
|
|
20250418,183400,298134125,4335,4335,4335,4335,0
|
|
20250418,183300,298134125,4335,4335,4335,4335,0
|
|
20250418,183200,298134125,4335,4335,4335,4335,0
|
|
20250418,183100,298134125,4335,4335,4335,4335,0
|
|
20250418,183000,298134125,4335,4335,4335,4335,0
|
|
20250418,182900,298134125,4335,4335,4335,4335,0
|
|
20250418,182800,298134125,4335,4335,4335,4335,0
|
|
20250418,182700,298134125,4335,4335,4335,4335,0
|
|
20250418,182600,298134125,4335,4335,4335,4335,0
|
|
20250418,182500,298134125,4335,4335,4335,4335,0
|
|
20250418,182400,298134125,4335,4335,4335,4335,0
|
|
20250418,182300,298134125,4335,4335,4335,4335,0
|
|
20250418,182200,298134125,4335,4335,4335,4335,0
|
|
20250418,182100,298134125,4335,4335,4335,4335,0
|
|
20250418,182000,298134125,4335,4335,4335,4335,0
|
|
20250418,181900,298134125,4335,4335,4335,4335,0
|
|
20250418,181800,298134125,4335,4335,4335,4335,0
|
|
20250418,181700,298134125,4335,4335,4335,4335,0
|
|
20250418,181600,298134125,4335,4335,4335,4335,0
|
|
20250418,181500,298134125,4335,4335,4335,4335,0
|
|
20250418,181400,298134125,4335,4335,4335,4335,0
|
|
20250418,181300,298134125,4335,4335,4335,4335,0
|
|
20250418,181200,298134125,4335,4335,4335,4335,0
|
|
20250418,181100,298134125,4335,4335,4335,4335,329
|
|
20250418,181000,298134125,4335,4335,4335,4335,0
|
|
20250418,180900,298134125,4335,4335,4335,4335,0
|
|
20250418,180800,298134125,4335,4335,4335,4335,0
|
|
20250418,180700,298134125,4335,4335,4335,4335,0
|
|
20250418,180600,298134125,4335,4335,4335,4335,0
|
|
20250418,180500,298134125,4335,4335,4335,4335,0
|
|
20250418,180400,298134125,4335,4335,4335,4335,0
|
|
20250418,180300,298134125,4335,4335,4335,4335,0
|
|
20250418,180200,298134125,4335,4335,4335,4335,0
|
|
20250418,180100,298134125,4335,4335,4335,4335,0
|
|
20250418,180000,298134125,4335,4335,4335,4335,0
|
|
20250418,175900,298134125,4335,4335,4335,4335,0
|
|
20250418,175800,298134125,4335,4335,4335,4335,0
|
|
20250418,175700,298134125,4335,4335,4335,4335,0
|
|
20250418,175600,298134125,4335,4335,4335,4335,0
|
|
20250418,175500,298134125,4335,4335,4335,4335,0
|
|
20250418,175400,298134125,4335,4335,4335,4335,0
|
|
20250418,175300,298134125,4335,4335,4335,4335,0
|
|
20250418,175200,298134125,4335,4335,4335,4335,0
|
|
20250418,175100,298134125,4335,4335,4335,4335,0
|
|
20250418,175000,298134125,4335,4335,4335,4335,0
|
|
20250418,174900,298134125,4335,4335,4335,4335,0
|
|
20250418,174800,298134125,4335,4335,4335,4335,0
|
|
20250418,174700,298134125,4335,4335,4335,4335,0
|
|
20250418,174600,298134125,4335,4335,4335,4335,0
|
|
20250418,174500,298134125,4335,4335,4335,4335,0
|
|
20250418,174400,298134125,4335,4335,4335,4335,0
|
|
20250418,174300,298134125,4335,4335,4335,4335,0
|
|
20250418,174200,298134125,4335,4335,4335,4335,0
|
|
20250418,174100,298134125,4335,4335,4335,4335,329
|
|
20250418,174000,298134125,4335,4335,4335,4335,0
|
|
20250418,173900,298134125,4335,4335,4335,4335,0
|
|
20250418,173800,298134125,4335,4335,4335,4335,0
|
|
20250418,173700,298134125,4335,4335,4335,4335,0
|
|
20250418,173600,298134125,4335,4335,4335,4335,0
|
|
20250418,173500,298134125,4335,4335,4335,4335,0
|
|
20250418,173400,298134125,4335,4335,4335,4335,0
|
|
20250418,173300,298134125,4335,4335,4335,4335,0
|
|
20250418,173200,298134125,4335,4335,4335,4335,0
|
|
20250418,173100,298134125,4335,4335,4335,4335,0
|
|
20250418,173000,298134125,4335,4335,4335,4335,0
|
|
20250418,172900,298134125,4335,4335,4335,4335,0
|
|
20250418,172800,298134125,4335,4335,4335,4335,0
|
|
20250418,172700,298134125,4335,4335,4335,4335,0
|
|
20250418,172600,298134125,4335,4335,4335,4335,0
|
|
20250418,172500,298134125,4335,4335,4335,4335,0
|
|
20250418,172400,298134125,4335,4335,4335,4335,0
|
|
20250418,172300,298134125,4335,4335,4335,4335,0
|
|
20250418,172200,298134125,4335,4335,4335,4335,0
|
|
20250418,172100,298134125,4335,4335,4335,4335,0
|
|
20250418,172000,298134125,4335,4335,4335,4335,0
|
|
20250418,171900,298134125,4335,4335,4335,4335,0
|
|
20250418,171800,298134125,4335,4335,4335,4335,0
|
|
20250418,171700,298134125,4335,4335,4335,4335,0
|
|
20250418,171600,298134125,4335,4335,4335,4335,0
|
|
20250418,171500,298134125,4335,4335,4335,4335,0
|
|
20250418,171400,298134125,4335,4335,4335,4335,0
|
|
20250418,171300,298134125,4335,4335,4335,4335,0
|
|
20250418,171200,298134125,4335,4335,4335,4335,0
|
|
20250418,171100,298134125,4335,4335,4335,4335,329
|
|
20250418,171000,298134125,4335,4335,4335,4335,0
|
|
20250418,170900,298134125,4335,4335,4335,4335,0
|
|
20250418,170800,298134125,4335,4335,4335,4335,0
|
|
20250418,170700,298134125,4335,4335,4335,4335,0
|
|
20250418,170600,298134125,4335,4335,4335,4335,0
|
|
20250418,170500,298134125,4335,4335,4335,4335,0
|
|
20250418,170400,298134125,4335,4335,4335,4335,0
|
|
20250418,170300,298134125,4335,4335,4335,4335,0
|
|
20250418,170200,298134125,4335,4335,4335,4335,0
|
|
20250418,170100,298134125,4335,4335,4335,4335,0
|
|
20250418,170000,298134125,4335,4335,4335,4335,0
|
|
20250418,165900,298134125,4335,4335,4335,4335,0
|
|
20250418,165800,298134125,4335,4335,4335,4335,0
|
|
20250418,165700,298134125,4335,4335,4335,4335,0
|
|
20250418,165600,298134125,4335,4335,4335,4335,0
|
|
20250418,165500,298134125,4335,4335,4335,4335,0
|
|
20250418,165400,298134125,4335,4335,4335,4335,0
|
|
20250418,165300,298134125,4335,4335,4335,4335,0
|
|
20250418,165200,298134125,4335,4335,4335,4335,0
|
|
20250418,165100,298134125,4335,4335,4335,4335,0
|
|
20250418,165000,298134125,4335,4335,4335,4335,0
|
|
20250418,164900,298134125,4335,4335,4335,4335,0
|
|
20250418,164800,298134125,4335,4335,4335,4335,0
|
|
20250418,164700,298134125,4335,4335,4335,4335,0
|
|
20250418,164600,298134125,4335,4335,4335,4335,0
|
|
20250418,164500,298134125,4335,4335,4335,4335,0
|
|
20250418,164400,298134125,4335,4335,4335,4335,0
|
|
20250418,164300,298134125,4335,4335,4335,4335,0
|
|
20250418,164200,298134125,4335,4335,4335,4335,0
|
|
20250418,164100,298134125,4335,4335,4335,4335,329
|
|
20250418,164000,298134125,4335,4335,4335,4335,0
|
|
20250418,163900,298134125,4335,4335,4335,4335,0
|
|
20250418,163800,298134125,4335,4335,4335,4335,0
|
|
20250418,163700,298134125,4335,4335,4335,4335,0
|
|
20250418,163600,298134125,4335,4335,4335,4335,0
|
|
20250418,163500,298134125,4335,4335,4335,4335,0
|
|
20250418,163400,298134125,4335,4335,4335,4335,0
|
|
20250418,163300,298134125,4335,4335,4335,4335,0
|
|
20250418,163200,298134125,4335,4335,4335,4335,0
|
|
20250418,163100,298134125,4335,4335,4335,4335,0
|
|
20250418,163000,298134125,4335,4335,4335,4335,0
|
|
20250418,162900,298134125,4335,4335,4335,4335,0
|
|
20250418,162800,298134125,4335,4335,4335,4335,0
|
|
20250418,162700,298134125,4335,4335,4335,4335,0
|
|
20250418,162600,298134125,4335,4335,4335,4335,0
|
|
20250418,162500,298134125,4335,4335,4335,4335,0
|
|
20250418,162400,298134125,4335,4335,4335,4335,0
|
|
20250418,162300,298134125,4335,4335,4335,4335,0
|
|
20250418,162200,298134125,4335,4335,4335,4335,0
|
|
20250418,162100,298134125,4335,4335,4335,4335,0
|
|
20250418,162000,298134125,4335,4335,4335,4335,0
|
|
20250418,161900,298134125,4335,4335,4335,4335,0
|
|
20250418,161800,298134125,4335,4335,4335,4335,0
|
|
20250418,161700,298134125,4335,4335,4335,4335,0
|
|
20250418,161600,298134125,4335,4335,4335,4335,0
|
|
20250418,161500,298134125,4335,4335,4335,4335,0
|
|
20250418,161400,298134125,4335,4335,4335,4335,0
|
|
20250418,161300,298134125,4335,4335,4335,4335,0
|
|
20250418,161200,298134125,4335,4335,4335,4335,0
|
|
20250418,161100,298134125,4335,4335,4335,4335,329
|
|
20250418,161000,298134125,4335,4335,4335,4335,0
|
|
20250418,160900,298134125,4335,4335,4335,4335,0
|
|
20250418,160800,298134125,4335,4335,4335,4335,0
|
|
20250418,160700,298134125,4335,4335,4335,4335,0
|
|
20250418,160600,298134125,4335,4335,4335,4335,0
|
|
20250418,160500,298134125,4335,4335,4335,4335,0
|
|
20250418,160400,298134125,4335,4335,4335,4335,0
|
|
20250418,160300,298134125,4335,4335,4335,4335,0
|
|
20250418,160200,298134125,4335,4335,4335,4335,0
|
|
20250418,160100,298134125,4335,4335,4335,4335,0
|
|
20250418,160000,298134125,4335,4335,4335,4335,0
|
|
20250418,155900,298134125,4335,4335,4335,4335,0
|
|
20250418,155800,298134125,4335,4335,4335,4335,0
|
|
20250418,155700,298134125,4335,4335,4335,4335,0
|
|
20250418,155600,298134125,4335,4335,4335,4335,0
|
|
20250418,155500,298134125,4335,4335,4335,4335,0
|
|
20250418,155400,298134125,4335,4335,4335,4335,0
|
|
20250418,155300,298134125,4335,4335,4335,4335,0
|
|
20250418,155200,298134125,4335,4335,4335,4335,0
|
|
20250418,155100,298134125,4335,4335,4335,4335,0
|
|
20250418,155000,298134125,4335,4335,4335,4335,0
|
|
20250418,154900,298134125,4335,4335,4335,4335,0
|
|
20250418,154800,298134125,4335,4335,4335,4335,0
|
|
20250418,154700,298134125,4335,4335,4335,4335,0
|
|
20250418,154600,298134125,4335,4335,4335,4335,0
|
|
20250418,154500,298134125,4335,4335,4335,4335,0
|
|
20250418,154400,298134125,4335,4335,4335,4335,0
|
|
20250418,154300,298134125,4335,4335,4335,4335,0
|
|
20250418,154200,298134125,4335,4335,4335,4335,0
|
|
20250418,154100,298134125,4335,4335,4335,4335,329
|
|
20250418,154000,298134125,4335,4335,4335,4335,0
|
|
20250418,153900,298134125,4335,4335,4335,4335,0
|
|
20250418,153800,298134125,4335,4335,4335,4335,0
|
|
20250418,153700,298134125,4335,4335,4335,4335,0
|
|
20250418,153600,298134125,4335,4335,4335,4335,0
|
|
20250418,153500,298134125,4335,4335,4335,4335,0
|
|
20250418,153400,298134125,4335,4335,4335,4335,0
|
|
20250418,153300,298134125,4335,4335,4335,4335,0
|
|
20250418,153200,298134125,4335,4335,4335,4335,0
|
|
20250418,153100,298134125,4335,4335,4335,4335,0
|
|
20250418,153000,298134125,4335,4335,4335,4335,329
|
|
20250418,152900,296707910,4335,4335,4335,4335,0
|
|
20250418,152800,296707910,4335,4335,4335,4335,0
|
|
20250418,152700,296707910,4335,4335,4335,4335,0
|
|
20250418,152600,296707910,4335,4335,4335,4335,0
|
|
20250418,152500,296707910,4335,4335,4335,4335,0
|
|
20250418,152400,296707910,4335,4335,4335,4335,0
|
|
20250418,152300,296707910,4335,4335,4335,4335,0
|
|
20250418,152200,296707910,4335,4335,4335,4335,0
|
|
20250418,152100,296707910,4335,4335,4335,4335,0
|
|
20250418,152000,296707910,4335,4335,4335,4335,0
|
|
20250418,151900,296707910,4335,4335,4335,4335,126
|
|
20250418,151800,296161700,4335,4335,4335,4335,0
|
|
20250418,151700,296161700,4335,4335,4335,4335,158
|
|
20250418,151600,295476770,4335,4335,4335,4335,100
|
|
20250418,151500,295043270,4340,4345,4345,4340,976
|
|
20250418,151400,290807275,4345,4340,4345,4340,670
|
|
20250418,151300,287899470,4340,4340,4340,4340,1
|
|
20250418,151200,287895130,4335,4335,4335,4335,53
|
|
20250418,151100,287665375,4335,4335,4335,4335,45
|
|
20250418,151000,287470300,4335,4335,4335,4335,0
|
|
20250418,150900,287470300,4335,4335,4335,4335,0
|
|
20250418,150800,287470300,4335,4335,4335,4335,0
|
|
20250418,150700,287470300,4335,4335,4335,4335,15
|
|
20250418,150600,287405275,4335,4335,4335,4335,29
|
|
20250418,150500,287279560,4335,4335,4335,4335,0
|
|
20250418,150400,287279560,4335,4335,4335,4335,0
|
|
20250418,150300,287279560,4335,4335,4335,4335,7
|
|
20250418,150200,287249215,4335,4335,4335,4335,1
|
|
20250418,150100,287244880,4330,4330,4330,4330,0
|
|
20250418,150000,287244880,4330,4330,4330,4330,0
|
|
20250418,145900,287244880,4330,4330,4330,4330,100
|
|
20250418,145800,286811880,4330,4330,4330,4330,300
|
|
20250418,145700,285512880,4330,4330,4330,4330,100
|
|
20250418,145600,285079880,4330,4330,4330,4330,0
|
|
20250418,145500,285079880,4330,4330,4330,4330,67
|
|
20250418,145400,284789770,4330,4330,4330,4330,100
|
|
20250418,145300,284356770,4330,4330,4330,4330,133
|
|
20250418,145200,283780880,4330,4330,4330,4330,0
|
|
20250418,145100,283780880,4330,4330,4330,4330,0
|
|
20250418,145000,283780880,4330,4330,4330,4330,100
|
|
20250418,144900,283347880,4330,4330,4330,4330,100
|
|
20250418,144800,282914880,4330,4330,4330,4330,108
|
|
20250418,144700,282447240,4330,4330,4330,4330,363
|
|
20250418,144600,280875450,4330,4330,4330,4330,129
|
|
20250418,144500,280316880,4335,4335,4335,4335,0
|
|
20250418,144400,280316880,4335,4335,4335,4335,0
|
|
20250418,144300,280316880,4335,4335,4335,4335,0
|
|
20250418,144200,280316880,4335,4335,4335,4335,0
|
|
20250418,144100,280316880,4335,4335,4335,4335,0
|
|
20250418,144000,280316880,4335,4335,4335,4335,4
|
|
20250418,143900,280299540,4335,4335,4335,4335,0
|
|
20250418,143800,280299540,4335,4335,4335,4335,0
|
|
20250418,143700,280299540,4335,4335,4335,4335,0
|
|
20250418,143600,280299540,4335,4335,4335,4335,0
|
|
20250418,143500,280299540,4335,4335,4335,4335,0
|
|
20250418,143400,280299540,4335,4335,4335,4335,0
|
|
20250418,143300,280299540,4335,4335,4335,4335,0
|
|
20250418,143200,280299540,4335,4335,4335,4335,0
|
|
20250418,143100,280299540,4335,4335,4335,4335,0
|
|
20250418,143000,280299540,4335,4335,4335,4335,0
|
|
20250418,142900,280299540,4335,4335,4335,4335,0
|
|
20250418,142800,280299540,4335,4335,4335,4335,1
|
|
20250418,142700,280295205,4320,4320,4320,4320,0
|
|
20250418,142600,280295205,4320,4320,4320,4320,0
|
|
20250418,142500,280295205,4320,4320,4320,4320,1
|
|
20250418,142400,280290885,4320,4320,4320,4320,16
|
|
20250418,142300,280221765,4335,4335,4335,4335,5
|
|
20250418,142200,280200090,4335,4325,4335,4325,11
|
|
20250418,142100,280152505,4335,4335,4335,4335,61
|
|
20250418,142000,279888070,4325,4325,4325,4325,217
|
|
20250418,141900,278949545,4335,4335,4335,4335,0
|
|
20250418,141800,278949545,4335,4335,4335,4335,441
|
|
20250418,141700,277037810,4335,4335,4335,4335,11
|
|
20250418,141600,276990125,4335,4335,4335,4335,0
|
|
20250418,141500,276990125,4335,4335,4335,4335,1
|
|
20250418,141400,276985790,4335,4335,4335,4335,0
|
|
20250418,141300,276985790,4335,4335,4335,4335,0
|
|
20250418,141200,276985790,4335,4335,4335,4335,20
|
|
20250418,141100,276899090,4335,4335,4335,4335,0
|
|
20250418,141000,276899090,4335,4335,4335,4335,0
|
|
20250418,140900,276899090,4335,4335,4335,4335,3
|
|
20250418,140800,276886085,4335,4335,4335,4335,67
|
|
20250418,140700,276595640,4340,4340,4340,4340,0
|
|
20250418,140600,276595640,4340,4340,4340,4340,1
|
|
20250418,140500,276591300,4320,4320,4320,4320,0
|
|
20250418,140400,276591300,4320,4325,4325,4320,724
|
|
20250418,140300,273462635,4340,4340,4340,4340,0
|
|
20250418,140200,273462635,4340,4340,4340,4340,0
|
|
20250418,140100,273462635,4340,4340,4340,4340,0
|
|
20250418,140000,273462635,4340,4340,4340,4340,0
|
|
20250418,135900,273462635,4340,4340,4340,4340,0
|
|
20250418,135800,273462635,4340,4340,4340,4340,0
|
|
20250418,135700,273462635,4340,4340,4340,4340,0
|
|
20250418,135600,273462635,4340,4335,4340,4335,359
|
|
20250418,135500,271905385,4330,4330,4330,4330,0
|
|
20250418,135400,271905385,4330,4330,4330,4330,0
|
|
20250418,135300,271905385,4330,4330,4330,4330,312
|
|
20250418,135200,270554425,4335,4335,4335,4335,0
|
|
20250418,135100,270554425,4335,4335,4335,4335,0
|
|
20250418,135000,270554425,4335,4335,4335,4335,0
|
|
20250418,134900,270554425,4335,4335,4335,4335,2056
|
|
20250418,134800,261641665,4335,4335,4335,4335,1
|
|
20250418,134700,261637330,4330,4330,4330,4330,0
|
|
20250418,134600,261637330,4330,4330,4330,4330,203
|
|
20250418,134500,260758340,4330,4330,4330,4330,0
|
|
20250418,134400,260758340,4330,4330,4330,4330,0
|
|
20250418,134300,260758340,4330,4330,4330,4330,0
|
|
20250418,134200,260758340,4330,4330,4330,4330,300
|
|
20250418,134100,259459340,4330,4330,4330,4330,0
|
|
20250418,134000,259459340,4330,4330,4330,4330,0
|
|
20250418,133900,259459340,4330,4330,4330,4330,0
|
|
20250418,133800,259459340,4330,4330,4330,4330,1
|
|
20250418,133700,259455010,4320,4320,4320,4320,200
|
|
20250418,133600,258591010,4320,4320,4320,4320,2
|
|
20250418,133500,258582370,4330,4330,4330,4330,0
|
|
20250418,133400,258582370,4330,4330,4330,4330,0
|
|
20250418,133300,258582370,4330,4325,4330,4325,5
|
|
20250418,133200,258560740,4325,4325,4325,4325,250
|
|
20250418,133100,257479490,4325,4325,4325,4325,0
|
|
20250418,133000,257479490,4325,4325,4325,4325,0
|
|
20250418,132900,257479490,4325,4325,4325,4325,0
|
|
20250418,132800,257479490,4325,4325,4325,4325,1
|
|
20250418,132700,257475165,4315,4315,4315,4315,0
|
|
20250418,132600,257475165,4315,4315,4315,4315,0
|
|
20250418,132500,257475165,4315,4315,4315,4315,0
|
|
20250418,132400,257475165,4315,4315,4315,4315,0
|
|
20250418,132300,257475165,4315,4315,4315,4315,0
|
|
20250418,132200,257475165,4315,4315,4315,4315,0
|
|
20250418,132100,257475165,4315,4315,4315,4315,0
|
|
20250418,132000,257475165,4315,4315,4315,4315,0
|
|
20250418,131900,257475165,4315,4315,4315,4315,0
|
|
20250418,131800,257475165,4315,4315,4315,4315,11
|
|
20250418,131700,257427700,4305,4305,4305,4305,0
|
|
20250418,131600,257427700,4305,4305,4305,4305,0
|
|
20250418,131500,257427700,4305,4305,4305,4305,0
|
|
20250418,131400,257427700,4305,4305,4305,4305,0
|
|
20250418,131300,257427700,4305,4305,4305,4305,0
|
|
20250418,131200,257427700,4305,4305,4305,4305,0
|
|
20250418,131100,257427700,4305,4300,4305,4300,1807
|
|
20250418,131000,249657260,4300,4300,4300,4300,0
|
|
20250418,130900,249657260,4300,4300,4300,4300,0
|
|
20250418,130800,249657260,4300,4300,4300,4300,0
|
|
20250418,130700,249657260,4300,4300,4300,4300,500
|
|
20250418,130600,247507260,4295,4295,4295,4295,0
|
|
20250418,130500,247507260,4295,4295,4295,4295,0
|
|
20250418,130400,247507260,4295,4295,4295,4295,724
|
|
20250418,130300,244397680,4295,4295,4300,4295,2342
|
|
20250418,130200,234338460,4300,4300,4300,4300,1
|
|
20250418,130100,234334160,4300,4300,4300,4300,55
|
|
20250418,130000,234097660,4300,4300,4300,4300,0
|
|
20250418,125900,234097660,4300,4300,4300,4300,0
|
|
20250418,125800,234097660,4300,4300,4300,4300,0
|
|
20250418,125700,234097660,4300,4300,4300,4300,0
|
|
20250418,125600,234097660,4300,4300,4300,4300,0
|
|
20250418,125500,234097660,4300,4300,4300,4300,2
|
|
20250418,125400,234089060,4300,4300,4300,4300,0
|
|
20250418,125300,234089060,4300,4300,4300,4300,0
|
|
20250418,125200,234089060,4300,4300,4300,4300,1
|
|
20250418,125100,234084760,4300,4300,4300,4300,1
|
|
20250418,125000,234080460,4305,4305,4305,4305,0
|
|
20250418,124900,234080460,4305,4305,4305,4305,100
|
|
20250418,124800,233649960,4300,4300,4300,4300,10
|
|
20250418,124700,233606960,4280,4280,4280,4280,0
|
|
20250418,124600,233606960,4280,4280,4280,4280,0
|
|
20250418,124500,233606960,4280,4280,4280,4280,162
|
|
20250418,124400,232913600,4275,4275,4275,4275,0
|
|
20250418,124300,232913600,4275,4280,4280,4275,359
|
|
20250418,124200,231378775,4280,4280,4280,4280,130
|
|
20250418,124100,230822375,4270,4270,4270,4270,0
|
|
20250418,124000,230822375,4270,4270,4270,4270,0
|
|
20250418,123900,230822375,4270,4295,4295,4270,1270
|
|
20250418,123800,225393675,4300,4300,4300,4300,0
|
|
20250418,123700,225393675,4300,4300,4300,4300,0
|
|
20250418,123600,225393675,4300,4300,4300,4300,0
|
|
20250418,123500,225393675,4300,4300,4300,4300,0
|
|
20250418,123400,225393675,4300,4300,4300,4300,0
|
|
20250418,123300,225393675,4300,4300,4300,4300,0
|
|
20250418,123200,225393675,4300,4300,4300,4300,9
|
|
20250418,123100,225354975,4300,4300,4300,4300,1
|
|
20250418,123000,225350675,4305,4300,4305,4300,31
|
|
20250418,122900,225217270,4305,4305,4305,4305,0
|
|
20250418,122800,225217270,4305,4305,4305,4305,232
|
|
20250418,122700,224218510,4305,4305,4305,4305,0
|
|
20250418,122600,224218510,4305,4305,4305,4305,1
|
|
20250418,122500,224214205,4270,4270,4270,4270,0
|
|
20250418,122400,224214205,4270,4270,4270,4270,0
|
|
20250418,122300,224214205,4270,4270,4270,4270,0
|
|
20250418,122200,224214205,4270,4270,4270,4270,0
|
|
20250418,122100,224214205,4270,4295,4295,4270,3147
|
|
20250418,122000,210772680,4315,4315,4315,4315,0
|
|
20250418,121900,210772680,4315,4315,4315,4315,0
|
|
20250418,121800,210772680,4315,4315,4315,4315,0
|
|
20250418,121700,210772680,4315,4320,4325,4315,974
|
|
20250418,121600,206562730,4315,4310,4315,4310,1188
|
|
20250418,121500,201439600,4275,4275,4275,4275,0
|
|
20250418,121400,201439600,4275,4285,4285,4275,1509
|
|
20250418,121300,194981700,4295,4290,4295,4285,2501
|
|
20250418,121200,184259905,4295,4310,4310,4295,3421
|
|
20250418,121100,169547060,4310,4310,4310,4310,500
|
|
20250418,121000,167392060,4310,4325,4325,4310,2342
|
|
20250418,120900,157287595,4330,4330,4330,4330,0
|
|
20250418,120800,157287595,4330,4330,4330,4330,7
|
|
20250418,120700,157257285,4315,4315,4315,4315,2500
|
|
20250418,120600,146469785,4335,4330,4335,4320,3502
|
|
20250418,120500,131330220,4330,4350,4350,4330,1081
|
|
20250418,120400,126647300,4350,4350,4350,4350,0
|
|
20250418,120300,126647300,4350,4350,4350,4350,0
|
|
20250418,120200,126647300,4350,4350,4350,4350,50
|
|
20250418,120100,126429800,4345,4345,4345,4345,0
|
|
20250418,120000,126429800,4345,4345,4345,4345,0
|
|
20250418,115900,126429800,4345,4345,4345,4345,0
|
|
20250418,115800,126429800,4345,4340,4345,4340,470
|
|
20250418,115700,124388655,4340,4340,4340,4340,0
|
|
20250418,115600,124388655,4340,4340,4340,4340,0
|
|
20250418,115500,124388655,4340,4340,4340,4340,0
|
|
20250418,115400,124388655,4340,4340,4340,4340,33
|
|
20250418,115300,124245435,4340,4340,4340,4340,0
|
|
20250418,115200,124245435,4340,4340,4340,4340,1
|
|
20250418,115100,124241095,4330,4330,4330,4330,0
|
|
20250418,115000,124241095,4330,4335,4335,4330,10
|
|
20250418,114900,124197765,4335,4335,4335,4335,355
|
|
20250418,114800,122658840,4345,4345,4345,4345,0
|
|
20250418,114700,122658840,4345,4345,4345,4345,0
|
|
20250418,114600,122658840,4345,4345,4345,4345,0
|
|
20250418,114500,122658840,4345,4345,4345,4345,0
|
|
20250418,114400,122658840,4345,4345,4345,4330,21
|
|
20250418,114300,122567880,4345,4345,4345,4345,0
|
|
20250418,114200,122567880,4345,4345,4345,4345,0
|
|
20250418,114100,122567880,4345,4345,4345,4345,0
|
|
20250418,114000,122567880,4345,4345,4345,4345,0
|
|
20250418,113900,122567880,4345,4345,4345,4345,0
|
|
20250418,113800,122567880,4345,4345,4345,4345,0
|
|
20250418,113700,122567880,4345,4345,4345,4345,1
|
|
20250418,113600,122563535,4330,4330,4330,4330,0
|
|
20250418,113500,122563535,4330,4330,4330,4330,0
|
|
20250418,113400,122563535,4330,4340,4340,4330,810
|
|
20250418,113300,119054490,4350,4350,4350,4350,1
|
|
20250418,113200,119050140,4345,4345,4345,4345,368
|
|
20250418,113100,117451180,4345,4345,4345,4345,0
|
|
20250418,113000,117451180,4345,4330,4345,4330,351
|
|
20250418,112900,115931335,4335,4335,4335,4335,178
|
|
20250418,112800,115159705,4340,4340,4340,4340,0
|
|
20250418,112700,115159705,4340,4340,4340,4340,128
|
|
20250418,112600,114604185,4340,4340,4340,4340,0
|
|
20250418,112500,114604185,4340,4340,4340,4340,505
|
|
20250418,112400,112412485,4340,4340,4340,4340,0
|
|
20250418,112300,112412485,4340,4340,4340,4340,0
|
|
20250418,112200,112412485,4340,4340,4340,4340,0
|
|
20250418,112100,112412485,4340,4335,4340,4335,10
|
|
20250418,112000,112369130,4345,4345,4345,4345,0
|
|
20250418,111900,112369130,4345,4345,4345,4345,2
|
|
20250418,111800,112360440,4345,4345,4345,4345,2
|
|
20250418,111700,112351750,4345,4345,4345,4345,0
|
|
20250418,111600,112351750,4345,4340,4345,4340,469
|
|
20250418,111500,110315515,4335,4335,4335,4335,572
|
|
20250418,111400,107835895,4330,4330,4330,4330,50
|
|
20250418,111300,107619395,4335,4335,4335,4335,188
|
|
20250418,111200,106804415,4335,4335,4335,4335,168
|
|
20250418,111100,106076135,4335,4335,4335,4335,15
|
|
20250418,111000,106011110,4335,4335,4335,4335,62
|
|
20250418,110900,105742340,4335,4335,4335,4335,1995
|
|
20250418,110800,97094015,4340,4340,4340,4340,0
|
|
20250418,110700,97094015,4340,4335,4340,4335,945
|
|
20250418,110600,92997430,4335,4335,4335,4335,0
|
|
20250418,110500,92997430,4335,4335,4335,4335,0
|
|
20250418,110400,92997430,4335,4335,4335,4335,1
|
|
20250418,110300,92993095,4330,4330,4330,4330,1175
|
|
20250418,110200,87905345,4340,4340,4340,4340,0
|
|
20250418,110100,87905345,4340,4340,4340,4340,0
|
|
20250418,110000,87905345,4340,4340,4340,4340,34
|
|
20250418,105900,87757785,4345,4345,4345,4345,0
|
|
20250418,105800,87757785,4345,4345,4345,4345,0
|
|
20250418,105700,87757785,4345,4345,4345,4345,0
|
|
20250418,105600,87757785,4345,4345,4345,4345,0
|
|
20250418,105500,87757785,4345,4345,4345,4345,0
|
|
20250418,105400,87757785,4345,4340,4345,4340,101
|
|
20250418,105300,87319160,4340,4330,4340,4330,1130
|
|
20250418,105200,82423510,4330,4330,4330,4330,0
|
|
20250418,105100,82423510,4330,4330,4335,4330,201
|
|
20250418,105000,81553175,4330,4330,4330,4330,154
|
|
20250418,104900,80886355,4330,4330,4330,4330,0
|
|
20250418,104800,80886355,4330,4330,4330,4330,0
|
|
20250418,104700,80886355,4330,4330,4330,4325,202
|
|
20250418,104600,80012695,4325,4325,4325,4325,0
|
|
20250418,104500,80012695,4325,4325,4325,4325,0
|
|
20250418,104400,80012695,4325,4325,4325,4325,0
|
|
20250418,104300,80012695,4325,4325,4325,4325,40
|
|
20250418,104200,79839695,4325,4325,4325,4325,30
|
|
20250418,104100,79709945,4325,4325,4325,4325,50
|
|
20250418,104000,79493695,4335,4335,4335,4335,0
|
|
20250418,103900,79493695,4335,4335,4335,4335,50
|
|
20250418,103800,79276945,4335,4335,4335,4335,0
|
|
20250418,103700,79276945,4335,4325,4335,4325,417
|
|
20250418,103600,77473410,4325,4325,4325,4325,400
|
|
20250418,103500,75743410,4330,4330,4330,4330,51
|
|
20250418,103400,75522580,4330,4330,4330,4330,260
|
|
20250418,103300,74396780,4340,4340,4340,4340,0
|
|
20250418,103200,74396780,4340,4340,4340,4340,0
|
|
20250418,103100,74396780,4340,4340,4340,4340,0
|
|
20250418,103000,74396780,4340,4340,4340,4340,0
|
|
20250418,102900,74396780,4340,4340,4340,4340,0
|
|
20250418,102800,74396780,4340,4340,4340,4340,2
|
|
20250418,102700,74388100,4340,4340,4340,4340,0
|
|
20250418,102600,74388100,4340,4335,4340,4325,151
|
|
20250418,102500,73733575,4330,4330,4330,4330,0
|
|
20250418,102400,73733575,4330,4340,4340,4330,250
|
|
20250418,102300,72650115,4335,4335,4335,4335,22
|
|
20250418,102200,72554745,4350,4350,4350,4350,0
|
|
20250418,102100,72554745,4350,4350,4350,4350,0
|
|
20250418,102000,72554745,4350,4350,4350,4350,0
|
|
20250418,101900,72554745,4350,4350,4350,4350,0
|
|
20250418,101800,72554745,4350,4335,4350,4335,350
|
|
20250418,101700,71037480,4335,4335,4335,4335,0
|
|
20250418,101600,71037480,4335,4350,4350,4335,11
|
|
20250418,101500,70989780,4345,4345,4345,4345,0
|
|
20250418,101400,70989780,4345,4345,4345,4345,1
|
|
20250418,101300,70985435,4350,4350,4350,4350,51
|
|
20250418,101200,70763585,4350,4350,4350,4350,0
|
|
20250418,101100,70763585,4350,4350,4350,4350,1
|
|
20250418,101000,70759235,4350,4350,4350,4350,9
|
|
20250418,100900,70720085,4350,4350,4350,4350,11
|
|
20250418,100800,70672235,4350,4350,4350,4350,10
|
|
20250418,100700,70628735,4335,4335,4335,4335,0
|
|
20250418,100600,70628735,4335,4345,4345,4335,300
|
|
20250418,100500,69327505,4350,4350,4350,4350,3
|
|
20250418,100400,69314455,4350,4350,4350,4350,1
|
|
20250418,100300,69310105,4335,4335,4335,4335,0
|
|
20250418,100200,69310105,4335,4340,4340,4335,153
|
|
20250418,100100,68646805,4345,4345,4345,4345,61
|
|
20250418,100000,68381760,4350,4350,4350,4350,122
|
|
20250418,095900,67851060,4355,4355,4355,4355,0
|
|
20250418,095800,67851060,4355,4355,4355,4355,65
|
|
20250418,095700,67567985,4360,4360,4360,4360,0
|
|
20250418,095600,67567985,4360,4360,4360,4360,100
|
|
20250418,095500,67131985,4360,4355,4360,4355,284
|
|
20250418,095400,65895155,4360,4360,4360,4360,200
|
|
20250418,095300,65023155,4360,4355,4360,4340,245
|
|
20250418,095200,63956185,4360,4355,4360,4340,749
|
|
20250418,095100,60694310,4345,4350,4355,4345,304
|
|
20250418,095000,59371905,4350,4350,4350,4350,0
|
|
20250418,094900,59371905,4350,4350,4350,4350,353
|
|
20250418,094800,57836355,4350,4350,4350,4350,62
|
|
20250418,094700,57566655,4350,4350,4350,4350,0
|
|
20250418,094600,57566655,4350,4350,4350,4350,3
|
|
20250418,094500,57553605,4340,4350,4350,4340,36
|
|
20250418,094400,57397105,4350,4350,4350,4350,7
|
|
20250418,094300,57366655,4350,4350,4350,4350,0
|
|
20250418,094200,57366655,4350,4350,4350,4350,62
|
|
20250418,094100,57096955,4350,4350,4350,4350,0
|
|
20250418,094000,57096955,4350,4350,4350,4350,0
|
|
20250418,093900,57096955,4350,4345,4350,4340,532
|
|
20250418,093800,54784505,4345,4345,4345,4345,0
|
|
20250418,093700,54784505,4345,4345,4345,4345,20
|
|
20250418,093600,54697605,4345,4345,4345,4345,0
|
|
20250418,093500,54697605,4345,4340,4345,4340,6
|
|
20250418,093400,54671560,4340,4340,4340,4340,166
|
|
20250418,093300,53951120,4340,4340,4340,4340,0
|
|
20250418,093200,53951120,4340,4340,4340,4340,57
|
|
20250418,093100,53703740,4340,4340,4340,4340,0
|
|
20250418,093000,53703740,4340,4340,4340,4340,94
|
|
20250418,092900,53295780,4335,4335,4335,4335,97
|
|
20250418,092800,52875285,4335,4335,4335,4335,46
|
|
20250418,092700,52675875,4335,4330,4335,4330,183
|
|
20250418,092600,51883430,4330,4330,4330,4330,243
|
|
20250418,092500,50831240,4335,4335,4335,4335,0
|
|
20250418,092400,50831240,4335,4335,4335,4335,0
|
|
20250418,092300,50831240,4335,4335,4335,4335,1
|
|
20250418,092200,50826905,4330,4335,4335,4330,235
|
|
20250418,092100,49808855,4335,4335,4335,4335,115
|
|
20250418,092000,49310330,4335,4335,4335,4335,0
|
|
20250418,091900,49310330,4335,4335,4335,4335,130
|
|
20250418,091800,48746780,4330,4330,4330,4330,30
|
|
20250418,091700,48616880,4330,4315,4330,4315,125
|
|
20250418,091600,48076455,4320,4330,4335,4320,156
|
|
20250418,091500,47401245,4335,4335,4335,4335,0
|
|
20250418,091400,47401245,4335,4340,4340,4335,298
|
|
20250418,091300,46109410,4340,4335,4340,4335,270
|
|
20250418,091200,44938955,4335,4335,4335,4335,0
|
|
20250418,091100,44938955,4335,4335,4335,4335,0
|
|
20250418,091000,44938955,4335,4335,4335,4335,2
|
|
20250418,090900,44930285,4335,4335,4335,4335,47
|
|
20250418,090800,44726540,4330,4330,4330,4330,200
|
|
20250418,090700,43860540,4330,4320,4330,4320,51
|
|
20250418,090600,43640210,4320,4335,4335,4320,8814
|
|
20250418,090500,5557865,4345,4335,4345,4335,6
|
|
20250418,090400,5531845,4350,4335,4350,4335,301
|
|
20250418,090300,4226995,4335,4355,4355,4335,240
|
|
20250418,090200,3185795,4355,4355,4355,4355,1
|
|
20250418,090100,3181440,4335,4335,4335,4335,66
|
|
20250418,090000,2895330,4335,4365,4365,4335,664
|