614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,191100,233694630,4315,4315,4315,4315,204
|
|
20250421,191000,233694630,4315,4315,4315,4315,0
|
|
20250421,190900,233694630,4315,4315,4315,4315,0
|
|
20250421,190800,233694630,4315,4315,4315,4315,0
|
|
20250421,190700,233694630,4315,4315,4315,4315,0
|
|
20250421,190600,233694630,4315,4315,4315,4315,0
|
|
20250421,190500,233694630,4315,4315,4315,4315,0
|
|
20250421,190400,233694630,4315,4315,4315,4315,0
|
|
20250421,190300,233694630,4315,4315,4315,4315,0
|
|
20250421,190200,233694630,4315,4315,4315,4315,0
|
|
20250421,190100,233694630,4315,4315,4315,4315,0
|
|
20250421,190000,233694630,4315,4315,4315,4315,0
|
|
20250421,185900,233694630,4315,4315,4315,4315,0
|
|
20250421,185800,233694630,4315,4315,4315,4315,0
|
|
20250421,185700,233694630,4315,4315,4315,4315,0
|
|
20250421,185600,233694630,4315,4315,4315,4315,0
|
|
20250421,185500,233694630,4315,4315,4315,4315,0
|
|
20250421,185400,233694630,4315,4315,4315,4315,0
|
|
20250421,185300,233694630,4315,4315,4315,4315,0
|
|
20250421,185200,233694630,4315,4315,4315,4315,0
|
|
20250421,185100,233694630,4315,4315,4315,4315,0
|
|
20250421,185000,233694630,4315,4315,4315,4315,0
|
|
20250421,184900,233694630,4315,4315,4315,4315,0
|
|
20250421,184800,233694630,4315,4315,4315,4315,0
|
|
20250421,184700,233694630,4315,4315,4315,4315,0
|
|
20250421,184600,233694630,4315,4315,4315,4315,0
|
|
20250421,184500,233694630,4315,4315,4315,4315,0
|
|
20250421,184400,233694630,4315,4315,4315,4315,0
|
|
20250421,184300,233694630,4315,4315,4315,4315,0
|
|
20250421,184200,233694630,4315,4315,4315,4315,0
|
|
20250421,184100,233694630,4315,4315,4315,4315,204
|
|
20250421,184000,233694630,4315,4315,4315,4315,0
|
|
20250421,183900,233694630,4315,4315,4315,4315,0
|
|
20250421,183800,233694630,4315,4315,4315,4315,0
|
|
20250421,183700,233694630,4315,4315,4315,4315,0
|
|
20250421,183600,233694630,4315,4315,4315,4315,0
|
|
20250421,183500,233694630,4315,4315,4315,4315,0
|
|
20250421,183400,233694630,4315,4315,4315,4315,0
|
|
20250421,183300,233694630,4315,4315,4315,4315,0
|
|
20250421,183200,233694630,4315,4315,4315,4315,0
|
|
20250421,183100,233694630,4315,4315,4315,4315,0
|
|
20250421,183000,233694630,4315,4315,4315,4315,0
|
|
20250421,182900,233694630,4315,4315,4315,4315,0
|
|
20250421,182800,233694630,4315,4315,4315,4315,0
|
|
20250421,182700,233694630,4315,4315,4315,4315,0
|
|
20250421,182600,233694630,4315,4315,4315,4315,0
|
|
20250421,182500,233694630,4315,4315,4315,4315,0
|
|
20250421,182400,233694630,4315,4315,4315,4315,0
|
|
20250421,182300,233694630,4315,4315,4315,4315,0
|
|
20250421,182200,233694630,4315,4315,4315,4315,0
|
|
20250421,182100,233694630,4315,4315,4315,4315,0
|
|
20250421,182000,233694630,4315,4315,4315,4315,0
|
|
20250421,181900,233694630,4315,4315,4315,4315,0
|
|
20250421,181800,233694630,4315,4315,4315,4315,0
|
|
20250421,181700,233694630,4315,4315,4315,4315,0
|
|
20250421,181600,233694630,4315,4315,4315,4315,0
|
|
20250421,181500,233694630,4315,4315,4315,4315,0
|
|
20250421,181400,233694630,4315,4315,4315,4315,0
|
|
20250421,181300,233694630,4315,4315,4315,4315,0
|
|
20250421,181200,233694630,4315,4315,4315,4315,0
|
|
20250421,181100,233694630,4315,4315,4315,4315,204
|
|
20250421,181000,233694630,4315,4315,4315,4315,0
|
|
20250421,180900,233694630,4315,4315,4315,4315,0
|
|
20250421,180800,233694630,4315,4315,4315,4315,0
|
|
20250421,180700,233694630,4315,4315,4315,4315,0
|
|
20250421,180600,233694630,4315,4315,4315,4315,0
|
|
20250421,180500,233694630,4315,4315,4315,4315,0
|
|
20250421,180400,233694630,4315,4315,4315,4315,0
|
|
20250421,180300,233694630,4315,4315,4315,4315,0
|
|
20250421,180200,233694630,4315,4315,4315,4315,0
|
|
20250421,180100,233694630,4315,4315,4315,4315,0
|
|
20250421,180000,233694630,4315,4315,4315,4315,0
|
|
20250421,175900,233694630,4315,4315,4315,4315,0
|
|
20250421,175800,233694630,4315,4315,4315,4315,0
|
|
20250421,175700,233694630,4315,4315,4315,4315,0
|
|
20250421,175600,233694630,4315,4315,4315,4315,0
|
|
20250421,175500,233694630,4315,4315,4315,4315,0
|
|
20250421,175400,233694630,4315,4315,4315,4315,0
|
|
20250421,175300,233694630,4315,4315,4315,4315,0
|
|
20250421,175200,233694630,4315,4315,4315,4315,0
|
|
20250421,175100,233694630,4315,4315,4315,4315,0
|
|
20250421,175000,233694630,4315,4315,4315,4315,0
|
|
20250421,174900,233694630,4315,4315,4315,4315,0
|
|
20250421,174800,233694630,4315,4315,4315,4315,0
|
|
20250421,174700,233694630,4315,4315,4315,4315,0
|
|
20250421,174600,233694630,4315,4315,4315,4315,0
|
|
20250421,174500,233694630,4315,4315,4315,4315,0
|
|
20250421,174400,233694630,4315,4315,4315,4315,0
|
|
20250421,174300,233694630,4315,4315,4315,4315,0
|
|
20250421,174200,233694630,4315,4315,4315,4315,0
|
|
20250421,174100,233694630,4315,4315,4315,4315,204
|
|
20250421,174000,233694630,4315,4315,4315,4315,0
|
|
20250421,173900,233694630,4315,4315,4315,4315,0
|
|
20250421,173800,233694630,4315,4315,4315,4315,0
|
|
20250421,173700,233694630,4315,4315,4315,4315,0
|
|
20250421,173600,233694630,4315,4315,4315,4315,0
|
|
20250421,173500,233694630,4315,4315,4315,4315,0
|
|
20250421,173400,233694630,4315,4315,4315,4315,0
|
|
20250421,173300,233694630,4315,4315,4315,4315,0
|
|
20250421,173200,233694630,4315,4315,4315,4315,0
|
|
20250421,173100,233694630,4315,4315,4315,4315,0
|
|
20250421,173000,233694630,4315,4315,4315,4315,0
|
|
20250421,172900,233694630,4315,4315,4315,4315,0
|
|
20250421,172800,233694630,4315,4315,4315,4315,0
|
|
20250421,172700,233694630,4315,4315,4315,4315,0
|
|
20250421,172600,233694630,4315,4315,4315,4315,0
|
|
20250421,172500,233694630,4315,4315,4315,4315,0
|
|
20250421,172400,233694630,4315,4315,4315,4315,0
|
|
20250421,172300,233694630,4315,4315,4315,4315,0
|
|
20250421,172200,233694630,4315,4315,4315,4315,0
|
|
20250421,172100,233694630,4315,4315,4315,4315,0
|
|
20250421,172000,233694630,4315,4315,4315,4315,0
|
|
20250421,171900,233694630,4315,4315,4315,4315,0
|
|
20250421,171800,233694630,4315,4315,4315,4315,0
|
|
20250421,171700,233694630,4315,4315,4315,4315,0
|
|
20250421,171600,233694630,4315,4315,4315,4315,0
|
|
20250421,171500,233694630,4315,4315,4315,4315,0
|
|
20250421,171400,233694630,4315,4315,4315,4315,0
|
|
20250421,171300,233694630,4315,4315,4315,4315,0
|
|
20250421,171200,233694630,4315,4315,4315,4315,0
|
|
20250421,171100,233694630,4315,4315,4315,4315,204
|
|
20250421,171000,233694630,4315,4315,4315,4315,0
|
|
20250421,170900,233694630,4315,4315,4315,4315,0
|
|
20250421,170800,233694630,4315,4315,4315,4315,0
|
|
20250421,170700,233694630,4315,4315,4315,4315,0
|
|
20250421,170600,233694630,4315,4315,4315,4315,0
|
|
20250421,170500,233694630,4315,4315,4315,4315,0
|
|
20250421,170400,233694630,4315,4315,4315,4315,0
|
|
20250421,170300,233694630,4315,4315,4315,4315,0
|
|
20250421,170200,233694630,4315,4315,4315,4315,0
|
|
20250421,170100,233694630,4315,4315,4315,4315,0
|
|
20250421,170000,233694630,4315,4315,4315,4315,0
|
|
20250421,165900,233694630,4315,4315,4315,4315,0
|
|
20250421,165800,233694630,4315,4315,4315,4315,0
|
|
20250421,165700,233694630,4315,4315,4315,4315,0
|
|
20250421,165600,233694630,4315,4315,4315,4315,0
|
|
20250421,165500,233694630,4315,4315,4315,4315,0
|
|
20250421,165400,233694630,4315,4315,4315,4315,0
|
|
20250421,165300,233694630,4315,4315,4315,4315,0
|
|
20250421,165200,233694630,4315,4315,4315,4315,0
|
|
20250421,165100,233694630,4315,4315,4315,4315,0
|
|
20250421,165000,233694630,4315,4315,4315,4315,0
|
|
20250421,164900,233694630,4315,4315,4315,4315,0
|
|
20250421,164800,233694630,4315,4315,4315,4315,0
|
|
20250421,164700,233694630,4315,4315,4315,4315,0
|
|
20250421,164600,233694630,4315,4315,4315,4315,0
|
|
20250421,164500,233694630,4315,4315,4315,4315,0
|
|
20250421,164400,233694630,4315,4315,4315,4315,0
|
|
20250421,164300,233694630,4315,4315,4315,4315,0
|
|
20250421,164200,233694630,4315,4315,4315,4315,0
|
|
20250421,164100,233694630,4315,4315,4315,4315,204
|
|
20250421,164000,233694630,4315,4315,4315,4315,0
|
|
20250421,163900,233694630,4315,4315,4315,4315,0
|
|
20250421,163800,233694630,4315,4315,4315,4315,0
|
|
20250421,163700,233694630,4315,4315,4315,4315,0
|
|
20250421,163600,233694630,4315,4315,4315,4315,0
|
|
20250421,163500,233694630,4315,4315,4315,4315,0
|
|
20250421,163400,233694630,4315,4315,4315,4315,0
|
|
20250421,163300,233694630,4315,4315,4315,4315,0
|
|
20250421,163200,233694630,4315,4315,4315,4315,0
|
|
20250421,163100,233694630,4315,4315,4315,4315,0
|
|
20250421,163000,233694630,4315,4315,4315,4315,0
|
|
20250421,162900,233694630,4315,4315,4315,4315,0
|
|
20250421,162800,233694630,4315,4315,4315,4315,0
|
|
20250421,162700,233694630,4315,4315,4315,4315,0
|
|
20250421,162600,233694630,4315,4315,4315,4315,0
|
|
20250421,162500,233694630,4315,4315,4315,4315,0
|
|
20250421,162400,233694630,4315,4315,4315,4315,0
|
|
20250421,162300,233694630,4315,4315,4315,4315,0
|
|
20250421,162200,233694630,4315,4315,4315,4315,0
|
|
20250421,162100,233694630,4315,4315,4315,4315,0
|
|
20250421,162000,233694630,4315,4315,4315,4315,0
|
|
20250421,161900,233694630,4315,4315,4315,4315,0
|
|
20250421,161800,233694630,4315,4315,4315,4315,0
|
|
20250421,161700,233694630,4315,4315,4315,4315,0
|
|
20250421,161600,233694630,4315,4315,4315,4315,0
|
|
20250421,161500,233694630,4315,4315,4315,4315,0
|
|
20250421,161400,233694630,4315,4315,4315,4315,0
|
|
20250421,161300,233694630,4315,4315,4315,4315,0
|
|
20250421,161200,233694630,4315,4315,4315,4315,0
|
|
20250421,161100,233694630,4315,4315,4315,4315,204
|
|
20250421,161000,233694630,4315,4315,4315,4315,0
|
|
20250421,160900,233694630,4315,4315,4315,4315,0
|
|
20250421,160800,233694630,4315,4315,4315,4315,0
|
|
20250421,160700,233694630,4315,4315,4315,4315,0
|
|
20250421,160600,233694630,4315,4315,4315,4315,0
|
|
20250421,160500,233694630,4315,4315,4315,4315,0
|
|
20250421,160400,233694630,4315,4315,4315,4315,0
|
|
20250421,160300,233694630,4315,4315,4315,4315,0
|
|
20250421,160200,233694630,4315,4315,4315,4315,0
|
|
20250421,160100,233694630,4315,4315,4315,4315,0
|
|
20250421,160000,233694630,4315,4315,4315,4315,0
|
|
20250421,155900,233694630,4315,4315,4315,4315,0
|
|
20250421,155800,233694630,4315,4315,4315,4315,0
|
|
20250421,155700,233694630,4315,4315,4315,4315,0
|
|
20250421,155600,233694630,4315,4315,4315,4315,0
|
|
20250421,155500,233694630,4315,4315,4315,4315,0
|
|
20250421,155400,233694630,4315,4315,4315,4315,0
|
|
20250421,155300,233694630,4315,4315,4315,4315,0
|
|
20250421,155200,233694630,4315,4315,4315,4315,0
|
|
20250421,155100,233694630,4315,4315,4315,4315,0
|
|
20250421,155000,233694630,4315,4315,4315,4315,0
|
|
20250421,154900,233694630,4315,4315,4315,4315,0
|
|
20250421,154800,233694630,4315,4315,4315,4315,0
|
|
20250421,154700,233694630,4315,4315,4315,4315,0
|
|
20250421,154600,233694630,4315,4315,4315,4315,0
|
|
20250421,154500,233694630,4315,4315,4315,4315,0
|
|
20250421,154400,233694630,4315,4315,4315,4315,0
|
|
20250421,154300,233694630,4315,4315,4315,4315,0
|
|
20250421,154200,233694630,4315,4315,4315,4315,0
|
|
20250421,154100,233694630,4315,4315,4315,4315,204
|
|
20250421,154000,233694630,4315,4315,4315,4315,0
|
|
20250421,153900,233694630,4315,4315,4315,4315,0
|
|
20250421,153800,233694630,4315,4315,4315,4315,0
|
|
20250421,153700,233694630,4315,4315,4315,4315,0
|
|
20250421,153600,233694630,4315,4315,4315,4315,0
|
|
20250421,153500,233694630,4315,4315,4315,4315,0
|
|
20250421,153400,233694630,4315,4315,4315,4315,0
|
|
20250421,153300,233694630,4315,4315,4315,4315,0
|
|
20250421,153200,233694630,4315,4315,4315,4315,0
|
|
20250421,153100,233694630,4315,4315,4315,4315,0
|
|
20250421,153000,233694630,4315,4315,4315,4315,204
|
|
20250421,152900,232814370,4325,4325,4325,4325,0
|
|
20250421,152800,232814370,4325,4325,4325,4325,0
|
|
20250421,152700,232814370,4325,4325,4325,4325,0
|
|
20250421,152600,232814370,4325,4325,4325,4325,0
|
|
20250421,152500,232814370,4325,4325,4325,4325,0
|
|
20250421,152400,232814370,4325,4325,4325,4325,0
|
|
20250421,152300,232814370,4325,4325,4325,4325,0
|
|
20250421,152200,232814370,4325,4325,4325,4325,0
|
|
20250421,152100,232814370,4325,4325,4325,4325,0
|
|
20250421,152000,232814370,4325,4325,4325,4325,0
|
|
20250421,151900,232814370,4325,4325,4325,4325,10
|
|
20250421,151800,232771120,4320,4320,4320,4320,0
|
|
20250421,151700,232771120,4320,4320,4320,4320,0
|
|
20250421,151600,232771120,4320,4315,4320,4315,33
|
|
20250421,151500,232628570,4320,4320,4320,4320,207
|
|
20250421,151400,231734330,4320,4320,4320,4320,100
|
|
20250421,151300,231302330,4325,4325,4325,4325,11
|
|
20250421,151200,231254755,4325,4325,4325,4325,51
|
|
20250421,151100,231034180,4325,4325,4325,4325,0
|
|
20250421,151000,231034180,4325,4325,4325,4325,0
|
|
20250421,150900,231034180,4325,4325,4325,4325,9
|
|
20250421,150800,230995255,4325,4325,4325,4325,0
|
|
20250421,150700,230995255,4325,4325,4325,4325,62
|
|
20250421,150600,230727105,4325,4325,4325,4325,50
|
|
20250421,150500,230510855,4325,4325,4325,4325,0
|
|
20250421,150400,230510855,4325,4325,4325,4325,0
|
|
20250421,150300,230510855,4325,4325,4325,4325,15
|
|
20250421,150200,230445980,4325,4325,4325,4325,0
|
|
20250421,150100,230445980,4325,4325,4325,4325,0
|
|
20250421,150000,230445980,4325,4325,4325,4325,813
|
|
20250421,145900,226929755,4325,4325,4325,4325,1100
|
|
20250421,145800,222172255,4325,4325,4325,4325,200
|
|
20250421,145700,221307255,4325,4325,4325,4325,0
|
|
20250421,145600,221307255,4325,4325,4325,4325,0
|
|
20250421,145500,221307255,4325,4325,4325,4325,0
|
|
20250421,145400,221307255,4325,4325,4325,4325,1
|
|
20250421,145300,221302930,4320,4320,4320,4320,132
|
|
20250421,145200,220732690,4320,4320,4320,4320,0
|
|
20250421,145100,220732690,4320,4320,4320,4320,0
|
|
20250421,145000,220732690,4320,4320,4320,4320,0
|
|
20250421,144900,220732690,4320,4320,4320,4320,1
|
|
20250421,144800,220728370,4300,4300,4300,4300,0
|
|
20250421,144700,220728370,4300,4300,4300,4300,400
|
|
20250421,144600,219008370,4315,4315,4315,4315,0
|
|
20250421,144500,219008370,4315,4315,4315,4315,0
|
|
20250421,144400,219008370,4315,4315,4315,4315,0
|
|
20250421,144300,219008370,4315,4315,4315,4315,2
|
|
20250421,144200,218999740,4315,4315,4315,4315,5
|
|
20250421,144100,218978165,4315,4315,4315,4315,20
|
|
20250421,144000,218891865,4320,4320,4320,4320,0
|
|
20250421,143900,218891865,4320,4320,4320,4320,4
|
|
20250421,143800,218874585,4320,4320,4320,4320,1
|
|
20250421,143700,218870265,4315,4315,4315,4315,0
|
|
20250421,143600,218870265,4315,4315,4315,4315,165
|
|
20250421,143500,218158290,4315,4315,4315,4315,0
|
|
20250421,143400,218158290,4315,4315,4315,4315,0
|
|
20250421,143300,218158290,4315,4315,4315,4315,0
|
|
20250421,143200,218158290,4315,4315,4315,4315,1
|
|
20250421,143100,218153975,4295,4295,4295,4295,0
|
|
20250421,143000,218153975,4295,4295,4295,4295,1948
|
|
20250421,142900,209787315,4300,4300,4300,4300,0
|
|
20250421,142800,209787315,4300,4300,4300,4300,460
|
|
20250421,142700,207809315,4300,4300,4300,4300,125
|
|
20250421,142600,207271815,4300,4300,4300,4300,0
|
|
20250421,142500,207271815,4300,4300,4300,4300,0
|
|
20250421,142400,207271815,4300,4300,4300,4300,0
|
|
20250421,142300,207271815,4300,4295,4300,4295,1261
|
|
20250421,142200,201854660,4295,4295,4295,4295,13
|
|
20250421,142100,201798825,4295,4295,4295,4295,1
|
|
20250421,142000,201794530,4285,4290,4290,4285,451
|
|
20250421,141900,199860895,4295,4295,4295,4295,1
|
|
20250421,141800,199856600,4290,4290,4290,4290,999
|
|
20250421,141700,195570890,4290,4290,4290,4290,0
|
|
20250421,141600,195570890,4290,4290,4290,4285,718
|
|
20250421,141500,192493960,4290,4290,4290,4290,0
|
|
20250421,141400,192493960,4290,4290,4290,4290,1
|
|
20250421,141300,192489670,4290,4295,4295,4290,2334
|
|
20250421,141200,182474660,4295,4295,4295,4295,0
|
|
20250421,141100,182474660,4295,4295,4295,4295,232
|
|
20250421,141000,181478220,4295,4295,4295,4295,1338
|
|
20250421,140900,175731510,4300,4300,4300,4300,183
|
|
20250421,140800,174944610,4305,4305,4305,4305,0
|
|
20250421,140700,174944610,4305,4305,4305,4305,0
|
|
20250421,140600,174944610,4305,4305,4305,4305,50
|
|
20250421,140500,174729360,4305,4305,4305,4305,1
|
|
20250421,140400,174725055,4300,4305,4305,4300,749
|
|
20250421,140300,171501795,4310,4310,4310,4310,2487
|
|
20250421,140200,160782825,4315,4310,4315,4310,105
|
|
20250421,140100,160330270,4315,4315,4315,4315,0
|
|
20250421,140000,160330270,4315,4315,4315,4315,0
|
|
20250421,135900,160330270,4315,4315,4315,4315,1
|
|
20250421,135800,160325955,4320,4320,4320,4320,0
|
|
20250421,135700,160325955,4320,4320,4320,4320,0
|
|
20250421,135600,160325955,4320,4320,4320,4320,100
|
|
20250421,135500,159893955,4320,4320,4320,4320,0
|
|
20250421,135400,159893955,4320,4320,4320,4320,0
|
|
20250421,135300,159893955,4320,4320,4320,4320,92
|
|
20250421,135200,159496515,4320,4320,4320,4320,0
|
|
20250421,135100,159496515,4320,4320,4320,4320,10
|
|
20250421,135000,159453315,4320,4320,4320,4320,0
|
|
20250421,134900,159453315,4320,4320,4320,4320,0
|
|
20250421,134800,159453315,4320,4320,4320,4320,0
|
|
20250421,134700,159453315,4320,4320,4320,4320,1
|
|
20250421,134600,159448995,4300,4300,4300,4300,353
|
|
20250421,134500,157931095,4300,4310,4310,4300,10147
|
|
20250421,134400,114265400,4315,4315,4315,4315,1015
|
|
20250421,134300,109885675,4320,4320,4320,4320,2
|
|
20250421,134200,109877035,4320,4320,4320,4320,500
|
|
20250421,134100,107717035,4315,4320,4320,4315,504
|
|
20250421,134000,105542255,4320,4320,4320,4320,10
|
|
20250421,133900,105499055,4320,4320,4320,4320,0
|
|
20250421,133800,105499055,4320,4320,4320,4320,0
|
|
20250421,133700,105499055,4320,4320,4320,4320,0
|
|
20250421,133600,105499055,4320,4320,4320,4320,64
|
|
20250421,133500,105222575,4320,4320,4320,4320,0
|
|
20250421,133400,105222575,4320,4320,4320,4320,0
|
|
20250421,133300,105222575,4320,4320,4320,4320,0
|
|
20250421,133200,105222575,4320,4320,4320,4320,0
|
|
20250421,133100,105222575,4320,4320,4320,4320,0
|
|
20250421,133000,105222575,4320,4320,4320,4320,233
|
|
20250421,132900,104216015,4320,4325,4325,4320,408
|
|
20250421,132800,102451920,4325,4325,4325,4325,0
|
|
20250421,132700,102451920,4325,4325,4325,4325,0
|
|
20250421,132600,102451920,4325,4325,4325,4325,0
|
|
20250421,132500,102451920,4325,4325,4325,4325,0
|
|
20250421,132400,102451920,4325,4325,4325,4325,0
|
|
20250421,132300,102451920,4325,4325,4325,4325,0
|
|
20250421,132200,102451920,4325,4325,4325,4325,31
|
|
20250421,132100,102317845,4325,4325,4325,4325,0
|
|
20250421,132000,102317845,4325,4325,4325,4325,50
|
|
20250421,131900,102101595,4325,4325,4325,4325,0
|
|
20250421,131800,102101595,4325,4325,4325,4325,0
|
|
20250421,131700,102101595,4325,4315,4325,4315,276
|
|
20250421,131600,100910645,4315,4315,4315,4315,0
|
|
20250421,131500,100910645,4315,4320,4320,4315,294
|
|
20250421,131400,99641260,4325,4325,4325,4325,2
|
|
20250421,131300,99632610,4325,4325,4325,4325,1
|
|
20250421,131200,99628285,4325,4325,4325,4325,0
|
|
20250421,131100,99628285,4325,4325,4325,4325,0
|
|
20250421,131000,99628285,4325,4325,4325,4325,0
|
|
20250421,130900,99628285,4325,4325,4325,4325,200
|
|
20250421,130800,98763285,4320,4320,4320,4320,0
|
|
20250421,130700,98763285,4320,4320,4320,4320,2
|
|
20250421,130600,98754645,4320,4320,4320,4320,0
|
|
20250421,130500,98754645,4320,4320,4320,4320,100
|
|
20250421,130400,98322645,4320,4320,4320,4320,0
|
|
20250421,130300,98322645,4320,4320,4320,4320,0
|
|
20250421,130200,98322645,4320,4320,4320,4320,0
|
|
20250421,130100,98322645,4320,4320,4320,4320,0
|
|
20250421,130000,98322645,4320,4320,4320,4320,0
|
|
20250421,125900,98322645,4320,4320,4320,4320,0
|
|
20250421,125800,98322645,4320,4320,4320,4320,0
|
|
20250421,125700,98322645,4320,4320,4320,4320,0
|
|
20250421,125600,98322645,4320,4320,4320,4320,820
|
|
20250421,125500,94780245,4325,4325,4325,4325,0
|
|
20250421,125400,94780245,4325,4325,4325,4325,0
|
|
20250421,125300,94780245,4325,4325,4325,4325,5
|
|
20250421,125200,94758620,4325,4325,4325,4325,0
|
|
20250421,125100,94758620,4325,4325,4325,4325,0
|
|
20250421,125000,94758620,4325,4325,4325,4325,1
|
|
20250421,124900,94754295,4325,4325,4325,4325,1
|
|
20250421,124800,94749970,4320,4320,4320,4320,0
|
|
20250421,124700,94749970,4320,4320,4320,4320,100
|
|
20250421,124600,94317970,4320,4320,4320,4320,0
|
|
20250421,124500,94317970,4320,4320,4320,4320,0
|
|
20250421,124400,94317970,4320,4320,4320,4320,32
|
|
20250421,124300,94179730,4325,4325,4325,4325,0
|
|
20250421,124200,94179730,4325,4325,4325,4325,0
|
|
20250421,124100,94179730,4325,4325,4325,4325,0
|
|
20250421,124000,94179730,4325,4325,4325,4325,0
|
|
20250421,123900,94179730,4325,4325,4325,4325,0
|
|
20250421,123800,94179730,4325,4325,4325,4325,0
|
|
20250421,123700,94179730,4325,4325,4325,4325,1
|
|
20250421,123600,94175405,4325,4320,4325,4315,1507
|
|
20250421,123500,87672190,4320,4320,4320,4320,0
|
|
20250421,123400,87672190,4320,4320,4320,4320,593
|
|
20250421,123300,85110430,4320,4325,4325,4320,1202
|
|
20250421,123200,79911785,4335,4335,4335,4335,0
|
|
20250421,123100,79911785,4335,4335,4335,4335,0
|
|
20250421,123000,79911785,4335,4335,4335,4335,0
|
|
20250421,122900,79911785,4335,4335,4335,4335,0
|
|
20250421,122800,79911785,4335,4335,4335,4335,0
|
|
20250421,122700,79911785,4335,4335,4335,4335,0
|
|
20250421,122600,79911785,4335,4335,4335,4335,0
|
|
20250421,122500,79911785,4335,4335,4335,4335,0
|
|
20250421,122400,79911785,4335,4335,4335,4335,0
|
|
20250421,122300,79911785,4335,4335,4335,4335,0
|
|
20250421,122200,79911785,4335,4335,4335,4335,0
|
|
20250421,122100,79911785,4335,4335,4335,4335,1
|
|
20250421,122000,79907450,4330,4330,4330,4330,0
|
|
20250421,121900,79907450,4330,4330,4330,4330,0
|
|
20250421,121800,79907450,4330,4330,4330,4330,34
|
|
20250421,121700,79760230,4335,4335,4335,4335,0
|
|
20250421,121600,79760230,4335,4335,4335,4335,5
|
|
20250421,121500,79738555,4330,4330,4330,4330,0
|
|
20250421,121400,79738555,4330,4330,4330,4330,0
|
|
20250421,121300,79738555,4330,4330,4330,4330,0
|
|
20250421,121200,79738555,4330,4330,4330,4330,0
|
|
20250421,121100,79738555,4330,4330,4330,4330,1
|
|
20250421,121000,79734225,4330,4335,4335,4330,249
|
|
20250421,120900,78655555,4335,4335,4335,4335,0
|
|
20250421,120800,78655555,4335,4335,4335,4335,0
|
|
20250421,120700,78655555,4335,4335,4335,4335,61
|
|
20250421,120600,78391120,4330,4330,4330,4330,0
|
|
20250421,120500,78391120,4330,4330,4330,4330,66
|
|
20250421,120400,78105340,4330,4330,4330,4330,0
|
|
20250421,120300,78105340,4330,4330,4330,4330,0
|
|
20250421,120200,78105340,4330,4330,4330,4330,0
|
|
20250421,120100,78105340,4330,4330,4330,4330,0
|
|
20250421,120000,78105340,4330,4330,4330,4330,5
|
|
20250421,115900,78083690,4330,4330,4330,4330,10
|
|
20250421,115800,78040390,4330,4330,4330,4330,0
|
|
20250421,115700,78040390,4330,4330,4330,4330,1
|
|
20250421,115600,78036060,4325,4325,4325,4325,0
|
|
20250421,115500,78036060,4325,4325,4325,4325,1
|
|
20250421,115400,78031735,4330,4330,4330,4330,19
|
|
20250421,115300,77949465,4330,4330,4330,4330,15
|
|
20250421,115200,77884515,4330,4330,4330,4330,2
|
|
20250421,115100,77875855,4330,4330,4330,4330,0
|
|
20250421,115000,77875855,4330,4330,4330,4330,0
|
|
20250421,114900,77875855,4330,4330,4330,4330,1
|
|
20250421,114800,77871525,4325,4325,4325,4325,200
|
|
20250421,114700,77006525,4330,4330,4330,4330,0
|
|
20250421,114600,77006525,4330,4330,4330,4330,0
|
|
20250421,114500,77006525,4330,4330,4330,4330,0
|
|
20250421,114400,77006525,4330,4330,4330,4330,0
|
|
20250421,114300,77006525,4330,4330,4330,4330,2
|
|
20250421,114200,76997865,4330,4330,4330,4330,80
|
|
20250421,114100,76651465,4335,4335,4335,4335,0
|
|
20250421,114000,76651465,4335,4335,4335,4335,0
|
|
20250421,113900,76651465,4335,4335,4335,4335,0
|
|
20250421,113800,76651465,4335,4335,4335,4335,0
|
|
20250421,113700,76651465,4335,4335,4335,4335,0
|
|
20250421,113600,76651465,4335,4335,4335,4335,0
|
|
20250421,113500,76651465,4335,4335,4335,4335,601
|
|
20250421,113400,74046130,4340,4340,4340,4340,0
|
|
20250421,113300,74046130,4340,4340,4340,4340,0
|
|
20250421,113200,74046130,4340,4335,4340,4335,670
|
|
20250421,113100,71141625,4335,4335,4335,4335,0
|
|
20250421,113000,71141625,4335,4335,4335,4335,0
|
|
20250421,112900,71141625,4335,4335,4335,4335,1
|
|
20250421,112800,71137290,4325,4335,4335,4325,578
|
|
20250421,112700,68632855,4340,4340,4340,4340,0
|
|
20250421,112600,68632855,4340,4340,4340,4340,0
|
|
20250421,112500,68632855,4340,4340,4340,4340,0
|
|
20250421,112400,68632855,4340,4340,4340,4340,0
|
|
20250421,112300,68632855,4340,4340,4340,4340,0
|
|
20250421,112200,68632855,4340,4340,4340,4340,22
|
|
20250421,112100,68537375,4340,4340,4340,4340,0
|
|
20250421,112000,68537375,4340,4340,4340,4340,0
|
|
20250421,111900,68537375,4340,4340,4340,4340,0
|
|
20250421,111800,68537375,4340,4340,4340,4340,0
|
|
20250421,111700,68537375,4340,4340,4340,4340,10
|
|
20250421,111600,68493975,4345,4345,4345,4345,1
|
|
20250421,111500,68489630,4345,4345,4345,4345,0
|
|
20250421,111400,68489630,4345,4345,4345,4345,1
|
|
20250421,111300,68485285,4345,4345,4345,4345,230
|
|
20250421,111200,67485935,4345,4345,4345,4345,1
|
|
20250421,111100,67481590,4335,4335,4335,4335,186
|
|
20250421,111000,66675280,4335,4335,4335,4335,0
|
|
20250421,110900,66675280,4335,4335,4335,4335,0
|
|
20250421,110800,66675280,4335,4335,4335,4335,0
|
|
20250421,110700,66675280,4335,4335,4335,4335,1
|
|
20250421,110600,66670945,4330,4330,4330,4330,586
|
|
20250421,110500,64133565,4330,4330,4330,4330,3
|
|
20250421,110400,64120575,4330,4330,4330,4330,400
|
|
20250421,110300,62388575,4330,4335,4335,4330,24
|
|
20250421,110200,62284590,4340,4340,4340,4340,0
|
|
20250421,110100,62284590,4340,4340,4340,4340,0
|
|
20250421,110000,62284590,4340,4340,4340,4340,0
|
|
20250421,105900,62284590,4340,4330,4340,4330,301
|
|
20250421,105800,60981250,4340,4335,4340,4335,31
|
|
20250421,105700,60846860,4345,4345,4345,4345,0
|
|
20250421,105600,60846860,4345,4345,4345,4345,0
|
|
20250421,105500,60846860,4345,4345,4345,4345,0
|
|
20250421,105400,60846860,4345,4335,4345,4335,112
|
|
20250421,105300,60361330,4345,4345,4345,4345,15
|
|
20250421,105200,60296155,4345,4345,4345,4345,0
|
|
20250421,105100,60296155,4345,4345,4345,4345,0
|
|
20250421,105000,60296155,4345,4345,4345,4345,0
|
|
20250421,104900,60296155,4345,4345,4345,4345,0
|
|
20250421,104800,60296155,4345,4345,4345,4345,0
|
|
20250421,104700,60296155,4345,4345,4345,4345,16
|
|
20250421,104600,60226635,4350,4350,4350,4350,0
|
|
20250421,104500,60226635,4350,4350,4350,4350,0
|
|
20250421,104400,60226635,4350,4350,4350,4350,0
|
|
20250421,104300,60226635,4350,4350,4350,4350,0
|
|
20250421,104200,60226635,4350,4350,4350,4350,0
|
|
20250421,104100,60226635,4350,4350,4350,4350,0
|
|
20250421,104000,60226635,4350,4350,4350,4350,0
|
|
20250421,103900,60226635,4350,4350,4350,4350,1
|
|
20250421,103800,60222285,4345,4345,4350,4345,490
|
|
20250421,103700,58093230,4345,4345,4345,4345,2
|
|
20250421,103600,58084540,4330,4330,4330,4330,0
|
|
20250421,103500,58084540,4330,4330,4330,4330,0
|
|
20250421,103400,58084540,4330,4330,4330,4330,1082
|
|
20250421,103300,53399480,4345,4345,4345,4345,0
|
|
20250421,103200,53399480,4345,4345,4345,4345,0
|
|
20250421,103100,53399480,4345,4345,4345,4345,2
|
|
20250421,103000,53390790,4340,4340,4340,4340,9
|
|
20250421,102900,53351730,4340,4340,4340,4340,0
|
|
20250421,102800,53351730,4340,4340,4340,4340,0
|
|
20250421,102700,53351730,4340,4340,4340,4340,0
|
|
20250421,102600,53351730,4340,4340,4340,4340,6
|
|
20250421,102500,53325690,4320,4320,4320,4320,0
|
|
20250421,102400,53325690,4320,4320,4320,4320,232
|
|
20250421,102300,52323450,4315,4315,4315,4315,0
|
|
20250421,102200,52323450,4315,4315,4315,4315,0
|
|
20250421,102100,52323450,4315,4320,4320,4315,136
|
|
20250421,102000,51736565,4340,4340,4340,4340,2
|
|
20250421,101900,51727885,4320,4330,4330,4320,2002
|
|
20250421,101800,43074980,4345,4345,4345,4345,1
|
|
20250421,101700,43070635,4345,4345,4345,4345,0
|
|
20250421,101600,43070635,4345,4330,4345,4330,4
|
|
20250421,101500,43053275,4330,4335,4335,4330,700
|
|
20250421,101400,40020575,4350,4350,4350,4350,0
|
|
20250421,101300,40020575,4350,4350,4350,4350,0
|
|
20250421,101200,40020575,4350,4350,4350,4350,0
|
|
20250421,101100,40020575,4350,4350,4350,4350,0
|
|
20250421,101000,40020575,4350,4350,4350,4350,0
|
|
20250421,100900,40020575,4350,4350,4350,4350,0
|
|
20250421,100800,40020575,4350,4340,4350,4340,478
|
|
20250421,100700,37946045,4355,4355,4355,4355,1
|
|
20250421,100600,37941690,4355,4350,4355,4350,1457
|
|
20250421,100500,31601455,4355,4355,4355,4355,0
|
|
20250421,100400,31601455,4355,4355,4355,4355,0
|
|
20250421,100300,31601455,4355,4355,4355,4355,0
|
|
20250421,100200,31601455,4355,4355,4355,4355,0
|
|
20250421,100100,31601455,4355,4355,4355,4355,0
|
|
20250421,100000,31601455,4355,4355,4355,4355,480
|
|
20250421,095900,29511055,4355,4355,4355,4355,25
|
|
20250421,095800,29402180,4355,4355,4355,4355,64
|
|
20250421,095700,29123460,4350,4350,4350,4350,10
|
|
20250421,095600,29079960,4350,4350,4350,4350,0
|
|
20250421,095500,29079960,4350,4350,4350,4350,15
|
|
20250421,095400,29014710,4350,4350,4350,4350,0
|
|
20250421,095300,29014710,4350,4350,4350,4350,0
|
|
20250421,095200,29014710,4350,4350,4350,4350,1
|
|
20250421,095100,29010360,4350,4350,4350,4350,28
|
|
20250421,095000,28888560,4350,4350,4350,4350,1
|
|
20250421,094900,28884210,4350,4350,4350,4350,0
|
|
20250421,094800,28884210,4350,4350,4350,4350,0
|
|
20250421,094700,28884210,4350,4350,4350,4350,64
|
|
20250421,094600,28605810,4350,4350,4350,4350,0
|
|
20250421,094500,28605810,4350,4350,4350,4350,500
|
|
20250421,094400,26430810,4345,4345,4345,4345,0
|
|
20250421,094300,26430810,4345,4345,4345,4345,0
|
|
20250421,094200,26430810,4345,4345,4345,4345,27
|
|
20250421,094100,26313495,4340,4340,4345,4340,124
|
|
20250421,094000,25775330,4340,4340,4340,4340,800
|
|
20250421,093900,22303330,4335,4335,4335,4335,2
|
|
20250421,093800,22294660,4340,4340,4340,4340,0
|
|
20250421,093700,22294660,4340,4340,4340,4340,0
|
|
20250421,093600,22294660,4340,4340,4340,4340,3
|
|
20250421,093500,22281640,4330,4330,4330,4330,33
|
|
20250421,093400,22138750,4340,4340,4340,4340,0
|
|
20250421,093300,22138750,4340,4340,4340,4340,45
|
|
20250421,093200,21943450,4340,4340,4340,4340,0
|
|
20250421,093100,21943450,4340,4340,4340,4340,0
|
|
20250421,093000,21943450,4340,4340,4340,4340,16
|
|
20250421,092900,21874010,4340,4340,4340,4340,0
|
|
20250421,092800,21874010,4340,4340,4340,4340,92
|
|
20250421,092700,21474730,4340,4340,4340,4340,121
|
|
20250421,092600,20949590,4345,4345,4345,4345,1000
|
|
20250421,092500,16604590,4345,4345,4345,4345,100
|
|
20250421,092400,16170090,4340,4340,4340,4340,231
|
|
20250421,092300,15167550,4345,4345,4345,4345,1
|
|
20250421,092200,15163205,4345,4345,4345,4345,0
|
|
20250421,092100,15163205,4345,4345,4345,4345,93
|
|
20250421,092000,14759120,4345,4345,4345,4345,6
|
|
20250421,091900,14733050,4345,4340,4345,4340,55
|
|
20250421,091800,14494300,4345,4345,4345,4345,50
|
|
20250421,091700,14277050,4345,4345,4345,4345,0
|
|
20250421,091600,14277050,4345,4345,4345,4345,0
|
|
20250421,091500,14277050,4345,4345,4345,4345,0
|
|
20250421,091400,14277050,4345,4345,4345,4345,1
|
|
20250421,091300,14272705,4325,4325,4325,4325,0
|
|
20250421,091200,14272705,4325,4335,4335,4325,7
|
|
20250421,091100,14242375,4335,4335,4335,4335,46
|
|
20250421,091000,14042965,4345,4345,4345,4345,2
|
|
20250421,090900,14034275,4350,4350,4350,4345,63
|
|
20250421,090800,13760480,4350,4335,4350,4335,27
|
|
20250421,090700,13643420,4355,4355,4355,4335,529
|
|
20250421,090600,11346695,4350,4350,4350,4350,69
|
|
20250421,090500,11046545,4350,4355,4355,4350,258
|
|
20250421,090400,9924105,4355,4355,4355,4355,0
|
|
20250421,090300,9924105,4355,4330,4355,4330,1440
|
|
20250421,090200,3688830,4330,4330,4330,4330,0
|
|
20250421,090100,3688830,4330,4320,4330,4320,34
|
|
20250421,090000,3541940,4330,4330,4330,4330,818
|