615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,191200,89949120,2980,2980,2980,2980,1
|
|
20250404,191100,89949120,2980,2980,2980,2980,0
|
|
20250404,191000,89949120,2980,2980,2980,2980,0
|
|
20250404,190900,89949120,2980,2980,2980,2980,0
|
|
20250404,190800,89949120,2980,2980,2980,2980,0
|
|
20250404,190700,89949120,2980,2980,2980,2980,0
|
|
20250404,190600,89949120,2980,2980,2980,2980,0
|
|
20250404,190500,89949120,2980,2980,2980,2980,0
|
|
20250404,190400,89949120,2980,2980,2980,2980,0
|
|
20250404,190300,89949120,2980,2980,2980,2980,0
|
|
20250404,190200,89949120,2980,2980,2980,2980,0
|
|
20250404,190100,89949120,2980,2980,2980,2980,0
|
|
20250404,190000,89949120,2980,2980,2980,2980,0
|
|
20250404,185900,89949120,2980,2980,2980,2980,0
|
|
20250404,185800,89949120,2980,2980,2980,2980,0
|
|
20250404,185700,89949120,2980,2980,2980,2980,0
|
|
20250404,185600,89949120,2980,2980,2980,2980,0
|
|
20250404,185500,89949120,2980,2980,2980,2980,0
|
|
20250404,185400,89949120,2980,2980,2980,2980,0
|
|
20250404,185300,89949120,2980,2980,2980,2980,0
|
|
20250404,185200,89949120,2980,2980,2980,2980,0
|
|
20250404,185100,89949120,2980,2980,2980,2980,0
|
|
20250404,185000,89949120,2980,2980,2980,2980,0
|
|
20250404,184900,89949120,2980,2980,2980,2980,0
|
|
20250404,184800,89949120,2980,2980,2980,2980,0
|
|
20250404,184700,89949120,2980,2980,2980,2980,0
|
|
20250404,184600,89949120,2980,2980,2980,2980,0
|
|
20250404,184500,89949120,2980,2980,2980,2980,0
|
|
20250404,184400,89949120,2980,2980,2980,2980,0
|
|
20250404,184300,89949120,2980,2980,2980,2980,0
|
|
20250404,184200,89949120,2980,2980,2980,2980,1
|
|
20250404,184100,89949120,2980,2980,2980,2980,0
|
|
20250404,184000,89949120,2980,2980,2980,2980,0
|
|
20250404,183900,89949120,2980,2980,2980,2980,0
|
|
20250404,183800,89949120,2980,2980,2980,2980,0
|
|
20250404,183700,89949120,2980,2980,2980,2980,0
|
|
20250404,183600,89949120,2980,2980,2980,2980,0
|
|
20250404,183500,89949120,2980,2980,2980,2980,0
|
|
20250404,183400,89949120,2980,2980,2980,2980,0
|
|
20250404,183300,89949120,2980,2980,2980,2980,0
|
|
20250404,183200,89949120,2980,2980,2980,2980,0
|
|
20250404,183100,89949120,2980,2980,2980,2980,0
|
|
20250404,183000,89949120,2980,2980,2980,2980,0
|
|
20250404,182900,89949120,2980,2980,2980,2980,0
|
|
20250404,182800,89949120,2980,2980,2980,2980,0
|
|
20250404,182700,89949120,2980,2980,2980,2980,0
|
|
20250404,182600,89949120,2980,2980,2980,2980,0
|
|
20250404,182500,89949120,2980,2980,2980,2980,0
|
|
20250404,182400,89949120,2980,2980,2980,2980,0
|
|
20250404,182300,89949120,2980,2980,2980,2980,0
|
|
20250404,182200,89949120,2980,2980,2980,2980,0
|
|
20250404,182100,89949120,2980,2980,2980,2980,0
|
|
20250404,182000,89949120,2980,2980,2980,2980,0
|
|
20250404,181900,89949120,2980,2980,2980,2980,0
|
|
20250404,181800,89949120,2980,2980,2980,2980,0
|
|
20250404,181700,89949120,2980,2980,2980,2980,0
|
|
20250404,181600,89949120,2980,2980,2980,2980,0
|
|
20250404,181500,89949120,2980,2980,2980,2980,0
|
|
20250404,181400,89949120,2980,2980,2980,2980,0
|
|
20250404,181300,89949120,2980,2980,2980,2980,0
|
|
20250404,181200,89949120,2980,2980,2980,2980,1
|
|
20250404,181100,89949120,2980,2980,2980,2980,0
|
|
20250404,181000,89949120,2980,2980,2980,2980,0
|
|
20250404,180900,89949120,2980,2980,2980,2980,0
|
|
20250404,180800,89949120,2980,2980,2980,2980,0
|
|
20250404,180700,89949120,2980,2980,2980,2980,0
|
|
20250404,180600,89949120,2980,2980,2980,2980,0
|
|
20250404,180500,89949120,2980,2980,2980,2980,0
|
|
20250404,180400,89949120,2980,2980,2980,2980,0
|
|
20250404,180300,89949120,2980,2980,2980,2980,0
|
|
20250404,180200,89949120,2980,2980,2980,2980,0
|
|
20250404,180100,89949120,2980,2980,2980,2980,0
|
|
20250404,180000,89949120,2980,2980,2980,2980,0
|
|
20250404,175900,89949120,2980,2980,2980,2980,0
|
|
20250404,175800,89949120,2980,2980,2980,2980,0
|
|
20250404,175700,89949120,2980,2980,2980,2980,0
|
|
20250404,175600,89949120,2980,2980,2980,2980,0
|
|
20250404,175500,89949120,2980,2980,2980,2980,0
|
|
20250404,175400,89949120,2980,2980,2980,2980,0
|
|
20250404,175300,89949120,2980,2980,2980,2980,0
|
|
20250404,175200,89949120,2980,2980,2980,2980,0
|
|
20250404,175100,89949120,2980,2980,2980,2980,0
|
|
20250404,175000,89949120,2980,2980,2980,2980,0
|
|
20250404,174900,89949120,2980,2980,2980,2980,0
|
|
20250404,174800,89949120,2980,2980,2980,2980,0
|
|
20250404,174700,89949120,2980,2980,2980,2980,0
|
|
20250404,174600,89949120,2980,2980,2980,2980,0
|
|
20250404,174500,89949120,2980,2980,2980,2980,0
|
|
20250404,174400,89949120,2980,2980,2980,2980,0
|
|
20250404,174300,89949120,2980,2980,2980,2980,0
|
|
20250404,174200,89949120,2980,2980,2980,2980,1
|
|
20250404,174100,89949120,2980,2980,2980,2980,0
|
|
20250404,174000,89949120,2980,2980,2980,2980,0
|
|
20250404,173900,89949120,2980,2980,2980,2980,0
|
|
20250404,173800,89949120,2980,2980,2980,2980,0
|
|
20250404,173700,89949120,2980,2980,2980,2980,0
|
|
20250404,173600,89949120,2980,2980,2980,2980,0
|
|
20250404,173500,89949120,2980,2980,2980,2980,0
|
|
20250404,173400,89949120,2980,2980,2980,2980,0
|
|
20250404,173300,89949120,2980,2980,2980,2980,0
|
|
20250404,173200,89949120,2980,2980,2980,2980,0
|
|
20250404,173100,89949120,2980,2980,2980,2980,0
|
|
20250404,173000,89949120,2980,2980,2980,2980,0
|
|
20250404,172900,89949120,2980,2980,2980,2980,0
|
|
20250404,172800,89949120,2980,2980,2980,2980,0
|
|
20250404,172700,89949120,2980,2980,2980,2980,0
|
|
20250404,172600,89949120,2980,2980,2980,2980,0
|
|
20250404,172500,89949120,2980,2980,2980,2980,0
|
|
20250404,172400,89949120,2980,2980,2980,2980,0
|
|
20250404,172300,89949120,2980,2980,2980,2980,0
|
|
20250404,172200,89949120,2980,2980,2980,2980,0
|
|
20250404,172100,89949120,2980,2980,2980,2980,0
|
|
20250404,172000,89949120,2980,2980,2980,2980,0
|
|
20250404,171900,89949120,2980,2980,2980,2980,0
|
|
20250404,171800,89949120,2980,2980,2980,2980,0
|
|
20250404,171700,89949120,2980,2980,2980,2980,0
|
|
20250404,171600,89949120,2980,2980,2980,2980,0
|
|
20250404,171500,89949120,2980,2980,2980,2980,0
|
|
20250404,171400,89949120,2980,2980,2980,2980,0
|
|
20250404,171300,89949120,2980,2980,2980,2980,0
|
|
20250404,171200,89949120,2980,2980,2980,2980,1
|
|
20250404,171100,89949120,2980,2980,2980,2980,0
|
|
20250404,171000,89949120,2980,2980,2980,2980,0
|
|
20250404,170900,89949120,2980,2980,2980,2980,0
|
|
20250404,170800,89949120,2980,2980,2980,2980,0
|
|
20250404,170700,89949120,2980,2980,2980,2980,0
|
|
20250404,170600,89949120,2980,2980,2980,2980,0
|
|
20250404,170500,89949120,2980,2980,2980,2980,0
|
|
20250404,170400,89949120,2980,2980,2980,2980,0
|
|
20250404,170300,89949120,2980,2980,2980,2980,0
|
|
20250404,170200,89949120,2980,2980,2980,2980,0
|
|
20250404,170100,89949120,2980,2980,2980,2980,0
|
|
20250404,170000,89949120,2980,2980,2980,2980,0
|
|
20250404,165900,89949120,2980,2980,2980,2980,0
|
|
20250404,165800,89949120,2980,2980,2980,2980,0
|
|
20250404,165700,89949120,2980,2980,2980,2980,0
|
|
20250404,165600,89949120,2980,2980,2980,2980,0
|
|
20250404,165500,89949120,2980,2980,2980,2980,0
|
|
20250404,165400,89949120,2980,2980,2980,2980,0
|
|
20250404,165300,89949120,2980,2980,2980,2980,0
|
|
20250404,165200,89949120,2980,2980,2980,2980,0
|
|
20250404,165100,89949120,2980,2980,2980,2980,0
|
|
20250404,165000,89949120,2980,2980,2980,2980,0
|
|
20250404,164900,89949120,2980,2980,2980,2980,0
|
|
20250404,164800,89949120,2980,2980,2980,2980,0
|
|
20250404,164700,89949120,2980,2980,2980,2980,0
|
|
20250404,164600,89949120,2980,2980,2980,2980,0
|
|
20250404,164500,89949120,2980,2980,2980,2980,0
|
|
20250404,164400,89949120,2980,2980,2980,2980,0
|
|
20250404,164300,89949120,2980,2980,2980,2980,0
|
|
20250404,164200,89949120,2980,2980,2980,2980,1
|
|
20250404,164100,89949120,2980,2980,2980,2980,0
|
|
20250404,164000,89949120,2980,2980,2980,2980,0
|
|
20250404,163900,89949120,2980,2980,2980,2980,0
|
|
20250404,163800,89949120,2980,2980,2980,2980,0
|
|
20250404,163700,89949120,2980,2980,2980,2980,0
|
|
20250404,163600,89949120,2980,2980,2980,2980,0
|
|
20250404,163500,89949120,2980,2980,2980,2980,0
|
|
20250404,163400,89949120,2980,2980,2980,2980,0
|
|
20250404,163300,89949120,2980,2980,2980,2980,0
|
|
20250404,163200,89949120,2980,2980,2980,2980,0
|
|
20250404,163100,89949120,2980,2980,2980,2980,0
|
|
20250404,163000,89949120,2980,2980,2980,2980,0
|
|
20250404,162900,89949120,2980,2980,2980,2980,0
|
|
20250404,162800,89949120,2980,2980,2980,2980,0
|
|
20250404,162700,89949120,2980,2980,2980,2980,0
|
|
20250404,162600,89949120,2980,2980,2980,2980,0
|
|
20250404,162500,89949120,2980,2980,2980,2980,0
|
|
20250404,162400,89949120,2980,2980,2980,2980,0
|
|
20250404,162300,89949120,2980,2980,2980,2980,0
|
|
20250404,162200,89949120,2980,2980,2980,2980,0
|
|
20250404,162100,89949120,2980,2980,2980,2980,0
|
|
20250404,162000,89949120,2980,2980,2980,2980,0
|
|
20250404,161900,89949120,2980,2980,2980,2980,0
|
|
20250404,161800,89949120,2980,2980,2980,2980,0
|
|
20250404,161700,89949120,2980,2980,2980,2980,0
|
|
20250404,161600,89949120,2980,2980,2980,2980,0
|
|
20250404,161500,89949120,2980,2980,2980,2980,0
|
|
20250404,161400,89949120,2980,2980,2980,2980,0
|
|
20250404,161300,89949120,2980,2980,2980,2980,0
|
|
20250404,161200,89949120,2980,2980,2980,2980,1
|
|
20250404,161100,89949120,2980,2980,2980,2980,0
|
|
20250404,161000,89949120,2980,2980,2980,2980,0
|
|
20250404,160900,89949120,2980,2980,2980,2980,0
|
|
20250404,160800,89949120,2980,2980,2980,2980,0
|
|
20250404,160700,89949120,2980,2980,2980,2980,0
|
|
20250404,160600,89949120,2980,2980,2980,2980,0
|
|
20250404,160500,89949120,2980,2980,2980,2980,0
|
|
20250404,160400,89949120,2980,2980,2980,2980,0
|
|
20250404,160300,89949120,2980,2980,2980,2980,0
|
|
20250404,160200,89949120,2980,2980,2980,2980,0
|
|
20250404,160100,89949120,2980,2980,2980,2980,0
|
|
20250404,160000,89949120,2980,2980,2980,2980,0
|
|
20250404,155900,89949120,2980,2980,2980,2980,0
|
|
20250404,155800,89949120,2980,2980,2980,2980,0
|
|
20250404,155700,89949120,2980,2980,2980,2980,0
|
|
20250404,155600,89949120,2980,2980,2980,2980,0
|
|
20250404,155500,89949120,2980,2980,2980,2980,0
|
|
20250404,155400,89949120,2980,2980,2980,2980,0
|
|
20250404,155300,89949120,2980,2980,2980,2980,0
|
|
20250404,155200,89949120,2980,2980,2980,2980,0
|
|
20250404,155100,89949120,2980,2980,2980,2980,0
|
|
20250404,155000,89949120,2980,2980,2980,2980,0
|
|
20250404,154900,89949120,2980,2980,2980,2980,0
|
|
20250404,154800,89949120,2980,2980,2980,2980,0
|
|
20250404,154700,89949120,2980,2980,2980,2980,0
|
|
20250404,154600,89949120,2980,2980,2980,2980,0
|
|
20250404,154500,89949120,2980,2980,2980,2980,0
|
|
20250404,154400,89949120,2980,2980,2980,2980,0
|
|
20250404,154300,89949120,2980,2980,2980,2980,0
|
|
20250404,154200,89949120,2980,2980,2980,2980,1
|
|
20250404,154100,89949120,2980,2980,2980,2980,0
|
|
20250404,154000,89949120,2980,2980,2980,2980,0
|
|
20250404,153900,89949120,2980,2980,2980,2980,0
|
|
20250404,153800,89949120,2980,2980,2980,2980,0
|
|
20250404,153700,89949120,2980,2980,2980,2980,0
|
|
20250404,153600,89949120,2980,2980,2980,2980,0
|
|
20250404,153500,89949120,2980,2980,2980,2980,0
|
|
20250404,153400,89949120,2980,2980,2980,2980,0
|
|
20250404,153300,89949120,2980,2980,2980,2980,0
|
|
20250404,153200,89949120,2980,2980,2980,2980,0
|
|
20250404,153100,89949120,2980,2980,2980,2980,0
|
|
20250404,153000,89949120,2980,2980,2980,2980,1
|
|
20250404,152900,89946140,2955,2955,2955,2955,0
|
|
20250404,152800,89946140,2955,2955,2955,2955,0
|
|
20250404,152700,89946140,2955,2955,2955,2955,0
|
|
20250404,152600,89946140,2955,2955,2955,2955,0
|
|
20250404,152500,89946140,2955,2955,2955,2955,0
|
|
20250404,152400,89946140,2955,2955,2955,2955,0
|
|
20250404,152300,89946140,2955,2955,2955,2955,0
|
|
20250404,152200,89946140,2955,2955,2955,2955,0
|
|
20250404,152100,89946140,2955,2955,2955,2955,0
|
|
20250404,152000,89946140,2955,2955,2955,2955,0
|
|
20250404,151900,89946140,2955,2955,2955,2955,0
|
|
20250404,151800,89946140,2955,2955,2955,2955,0
|
|
20250404,151700,89946140,2955,2955,2955,2955,0
|
|
20250404,151600,89946140,2955,2955,2955,2955,0
|
|
20250404,151500,89946140,2955,2970,2970,2955,223
|
|
20250404,151400,89284460,2955,2955,2955,2955,1
|
|
20250404,151300,89281505,2970,2970,2970,2970,0
|
|
20250404,151200,89281505,2970,2950,2970,2950,520
|
|
20250404,151100,87739650,2955,2955,2955,2955,20
|
|
20250404,151000,87680550,2940,2940,2940,2940,0
|
|
20250404,150900,87680550,2940,2940,2940,2940,0
|
|
20250404,150800,87680550,2940,2940,2940,2940,10
|
|
20250404,150700,87651150,2960,2945,2960,2945,1021
|
|
20250404,150600,84629305,2940,2940,2940,2940,0
|
|
20250404,150500,84629305,2940,2940,2940,2940,0
|
|
20250404,150400,84629305,2940,2940,2940,2940,200
|
|
20250404,150300,84041305,2935,2935,2935,2935,0
|
|
20250404,150200,84041305,2935,2935,2935,2935,3
|
|
20250404,150100,84032500,2930,2930,2930,2930,0
|
|
20250404,150000,84032500,2930,2930,2930,2930,50
|
|
20250404,145900,83886000,2930,2930,2930,2930,0
|
|
20250404,145800,83886000,2930,2930,2930,2930,0
|
|
20250404,145700,83886000,2930,2930,2930,2930,0
|
|
20250404,145600,83886000,2930,2930,2930,2930,0
|
|
20250404,145500,83886000,2930,2930,2930,2930,17
|
|
20250404,145400,83836190,2920,2925,2930,2920,419
|
|
20250404,145300,82610450,2930,2930,2930,2930,0
|
|
20250404,145200,82610450,2930,2930,2930,2930,0
|
|
20250404,145100,82610450,2930,2930,2930,2930,0
|
|
20250404,145000,82610450,2930,2930,2930,2930,0
|
|
20250404,144900,82610450,2930,2930,2930,2930,0
|
|
20250404,144800,82610450,2930,2930,2930,2930,0
|
|
20250404,144700,82610450,2930,2930,2930,2930,67
|
|
20250404,144600,82414140,2930,2930,2930,2930,0
|
|
20250404,144500,82414140,2930,2930,2930,2930,53
|
|
20250404,144400,82258850,2925,2925,2925,2925,10
|
|
20250404,144300,82229600,2925,2925,2925,2925,0
|
|
20250404,144200,82229600,2925,2925,2925,2925,0
|
|
20250404,144100,82229600,2925,2925,2925,2925,153
|
|
20250404,144000,81782075,2910,2910,2910,2910,0
|
|
20250404,143900,81782075,2910,2910,2910,2910,0
|
|
20250404,143800,81782075,2910,2910,2910,2910,50
|
|
20250404,143700,81636575,2910,2910,2910,2910,0
|
|
20250404,143600,81636575,2910,2910,2910,2910,0
|
|
20250404,143500,81636575,2910,2910,2910,2910,0
|
|
20250404,143400,81636575,2910,2910,2910,2910,0
|
|
20250404,143300,81636575,2910,2910,2910,2910,0
|
|
20250404,143200,81636575,2910,2910,2910,2910,0
|
|
20250404,143100,81636575,2910,2910,2910,2910,0
|
|
20250404,143000,81636575,2910,2910,2910,2910,0
|
|
20250404,142900,81636575,2910,2910,2910,2910,0
|
|
20250404,142800,81636575,2910,2910,2910,2910,0
|
|
20250404,142700,81636575,2910,2910,2910,2910,0
|
|
20250404,142600,81636575,2910,2910,2910,2910,0
|
|
20250404,142500,81636575,2910,2910,2910,2910,0
|
|
20250404,142400,81636575,2910,2910,2910,2910,0
|
|
20250404,142300,81636575,2910,2910,2910,2910,0
|
|
20250404,142200,81636575,2910,2910,2910,2910,0
|
|
20250404,142100,81636575,2910,2910,2910,2910,0
|
|
20250404,142000,81636575,2910,2910,2910,2910,0
|
|
20250404,141900,81636575,2910,2910,2910,2910,0
|
|
20250404,141800,81636575,2910,2910,2910,2910,0
|
|
20250404,141700,81636575,2910,2910,2910,2910,0
|
|
20250404,141600,81636575,2910,2910,2910,2910,0
|
|
20250404,141500,81636575,2910,2910,2910,2910,0
|
|
20250404,141400,81636575,2910,2910,2910,2910,19
|
|
20250404,141300,81581285,2905,2905,2905,2905,0
|
|
20250404,141200,81581285,2905,2905,2905,2905,0
|
|
20250404,141100,81581285,2905,2905,2905,2905,0
|
|
20250404,141000,81581285,2905,2905,2905,2905,0
|
|
20250404,140900,81581285,2905,2905,2905,2905,1
|
|
20250404,140800,81578380,2910,2910,2910,2910,0
|
|
20250404,140700,81578380,2910,2910,2910,2910,0
|
|
20250404,140600,81578380,2910,2910,2910,2910,298
|
|
20250404,140500,80711200,2910,2910,2910,2910,304
|
|
20250404,140400,79826560,2910,2910,2910,2910,0
|
|
20250404,140300,79826560,2910,2910,2910,2910,0
|
|
20250404,140200,79826560,2910,2910,2910,2910,0
|
|
20250404,140100,79826560,2910,2910,2910,2910,0
|
|
20250404,140000,79826560,2910,2910,2910,2910,801
|
|
20250404,135900,77495650,2910,2910,2910,2910,0
|
|
20250404,135800,77495650,2910,2910,2910,2910,0
|
|
20250404,135700,77495650,2910,2910,2910,2910,21
|
|
20250404,135600,77434540,2905,2905,2905,2905,0
|
|
20250404,135500,77434540,2905,2905,2905,2905,0
|
|
20250404,135400,77434540,2905,2905,2905,2905,0
|
|
20250404,135300,77434540,2905,2905,2905,2905,0
|
|
20250404,135200,77434540,2905,2905,2905,2905,0
|
|
20250404,135100,77434540,2905,2905,2905,2905,0
|
|
20250404,135000,77434540,2905,2905,2905,2905,0
|
|
20250404,134900,77434540,2905,2905,2905,2905,0
|
|
20250404,134800,77434540,2905,2905,2905,2905,0
|
|
20250404,134700,77434540,2905,2925,2925,2900,4663
|
|
20250404,134600,63857665,2940,2940,2940,2940,0
|
|
20250404,134500,63857665,2940,2940,2940,2940,0
|
|
20250404,134400,63857665,2940,2940,2940,2940,0
|
|
20250404,134300,63857665,2940,2940,2940,2940,0
|
|
20250404,134200,63857665,2940,2940,2940,2940,0
|
|
20250404,134100,63857665,2940,2940,2940,2940,0
|
|
20250404,134000,63857665,2940,2940,2940,2940,0
|
|
20250404,133900,63857665,2940,2940,2940,2940,0
|
|
20250404,133800,63857665,2940,2940,2940,2940,5
|
|
20250404,133700,63842965,2940,2940,2940,2940,9
|
|
20250404,133600,63816505,2940,2940,2940,2940,0
|
|
20250404,133500,63816505,2940,2940,2940,2940,0
|
|
20250404,133400,63816505,2940,2940,2940,2940,0
|
|
20250404,133300,63816505,2940,2940,2940,2940,0
|
|
20250404,133200,63816505,2940,2940,2940,2940,0
|
|
20250404,133100,63816505,2940,2940,2940,2940,0
|
|
20250404,133000,63816505,2940,2940,2940,2940,0
|
|
20250404,132900,63816505,2940,2940,2940,2940,0
|
|
20250404,132800,63816505,2940,2940,2940,2940,30
|
|
20250404,132700,63728305,2920,2920,2920,2920,0
|
|
20250404,132600,63728305,2920,2920,2920,2920,0
|
|
20250404,132500,63728305,2920,2930,2930,2920,1030
|
|
20250404,132400,60719585,2930,2930,2930,2930,0
|
|
20250404,132300,60719585,2930,2930,2930,2930,0
|
|
20250404,132200,60719585,2930,2930,2930,2930,0
|
|
20250404,132100,60719585,2930,2930,2930,2930,0
|
|
20250404,132000,60719585,2930,2930,2930,2930,0
|
|
20250404,131900,60719585,2930,2925,2930,2925,188
|
|
20250404,131800,60169495,2920,2920,2920,2920,2
|
|
20250404,131700,60163655,2920,2920,2920,2920,56
|
|
20250404,131600,60000135,2925,2925,2925,2925,30
|
|
20250404,131500,59912385,2920,2920,2920,2920,200
|
|
20250404,131400,59328385,2920,2920,2920,2920,0
|
|
20250404,131300,59328385,2920,2920,2920,2920,0
|
|
20250404,131200,59328385,2920,2920,2920,2920,100
|
|
20250404,131100,59036385,2920,2920,2920,2920,0
|
|
20250404,131000,59036385,2920,2920,2920,2920,0
|
|
20250404,130900,59036385,2920,2920,2920,2920,0
|
|
20250404,130800,59036385,2920,2920,2920,2920,2
|
|
20250404,130700,59030545,2925,2925,2925,2925,0
|
|
20250404,130600,59030545,2925,2925,2925,2925,0
|
|
20250404,130500,59030545,2925,2925,2925,2925,26
|
|
20250404,130400,58954495,2920,2920,2920,2920,0
|
|
20250404,130300,58954495,2920,2920,2920,2920,0
|
|
20250404,130200,58954495,2920,2920,2920,2920,0
|
|
20250404,130100,58954495,2920,2920,2920,2920,0
|
|
20250404,130000,58954495,2920,2920,2920,2920,0
|
|
20250404,125900,58954495,2920,2920,2920,2920,0
|
|
20250404,125800,58954495,2920,2920,2920,2920,1
|
|
20250404,125700,58951575,2920,2920,2920,2920,0
|
|
20250404,125600,58951575,2920,2920,2920,2920,0
|
|
20250404,125500,58951575,2920,2920,2920,2920,0
|
|
20250404,125400,58951575,2920,2920,2920,2920,0
|
|
20250404,125300,58951575,2920,2920,2920,2920,0
|
|
20250404,125200,58951575,2920,2920,2920,2920,1185
|
|
20250404,125100,55491375,2920,2920,2920,2920,0
|
|
20250404,125000,55491375,2920,2920,2920,2920,0
|
|
20250404,124900,55491375,2920,2920,2920,2920,0
|
|
20250404,124800,55491375,2920,2920,2920,2920,0
|
|
20250404,124700,55491375,2920,2920,2920,2920,0
|
|
20250404,124600,55491375,2920,2920,2920,2920,0
|
|
20250404,124500,55491375,2920,2920,2920,2920,0
|
|
20250404,124400,55491375,2920,2925,2925,2920,12
|
|
20250404,124300,55456280,2920,2920,2920,2920,102
|
|
20250404,124200,55158440,2920,2920,2920,2920,0
|
|
20250404,124100,55158440,2920,2920,2920,2920,0
|
|
20250404,124000,55158440,2920,2920,2920,2920,242
|
|
20250404,123900,54451800,2930,2930,2930,2930,0
|
|
20250404,123800,54451800,2930,2930,2930,2930,0
|
|
20250404,123700,54451800,2930,2930,2930,2930,1
|
|
20250404,123600,54448870,2930,2930,2930,2930,0
|
|
20250404,123500,54448870,2930,2930,2930,2930,0
|
|
20250404,123400,54448870,2930,2930,2930,2930,0
|
|
20250404,123300,54448870,2930,2930,2930,2930,0
|
|
20250404,123200,54448870,2930,2930,2930,2930,0
|
|
20250404,123100,54448870,2930,2930,2930,2930,0
|
|
20250404,123000,54448870,2930,2930,2930,2930,0
|
|
20250404,122900,54448870,2930,2930,2930,2930,0
|
|
20250404,122800,54448870,2930,2930,2930,2930,0
|
|
20250404,122700,54448870,2930,2930,2930,2930,0
|
|
20250404,122600,54448870,2930,2930,2930,2930,0
|
|
20250404,122500,54448870,2930,2930,2930,2930,0
|
|
20250404,122400,54448870,2930,2930,2930,2930,1
|
|
20250404,122300,54445940,2930,2930,2930,2930,0
|
|
20250404,122200,54445940,2930,2930,2930,2930,0
|
|
20250404,122100,54445940,2930,2930,2930,2930,0
|
|
20250404,122000,54445940,2930,2930,2930,2930,0
|
|
20250404,121900,54445940,2930,2930,2930,2930,0
|
|
20250404,121800,54445940,2930,2930,2930,2930,0
|
|
20250404,121700,54445940,2930,2925,2930,2925,12
|
|
20250404,121600,54410835,2930,2930,2930,2930,0
|
|
20250404,121500,54410835,2930,2930,2930,2930,19
|
|
20250404,121400,54355165,2925,2925,2925,2925,0
|
|
20250404,121300,54355165,2925,2925,2925,2925,0
|
|
20250404,121200,54355165,2925,2925,2925,2925,0
|
|
20250404,121100,54355165,2925,2925,2925,2925,21
|
|
20250404,121000,54293740,2930,2930,2930,2930,20
|
|
20250404,120900,54235140,2925,2925,2925,2925,0
|
|
20250404,120800,54235140,2925,2925,2930,2925,123
|
|
20250404,120700,53875335,2940,2940,2940,2940,0
|
|
20250404,120600,53875335,2940,2940,2940,2940,0
|
|
20250404,120500,53875335,2940,2940,2940,2940,12
|
|
20250404,120400,53840055,2940,2940,2940,2940,0
|
|
20250404,120300,53840055,2940,2945,2945,2940,43
|
|
20250404,120200,53713495,2965,2965,2965,2965,0
|
|
20250404,120100,53713495,2965,2965,2965,2965,2170
|
|
20250404,120000,47279445,2970,2950,2970,2950,213
|
|
20250404,115900,46647800,2950,2950,2950,2950,0
|
|
20250404,115800,46647800,2950,2950,2950,2950,0
|
|
20250404,115700,46647800,2950,2950,2950,2950,6
|
|
20250404,115600,46630100,2950,2950,2950,2950,50
|
|
20250404,115500,46482600,2955,2955,2955,2955,0
|
|
20250404,115400,46482600,2955,2960,2960,2955,4
|
|
20250404,115300,46470770,2960,2960,2960,2960,100
|
|
20250404,115200,46174770,2965,2965,2965,2965,0
|
|
20250404,115100,46174770,2965,2965,2965,2965,20
|
|
20250404,115000,46115470,2965,2965,2965,2965,0
|
|
20250404,114900,46115470,2965,2965,2965,2965,1
|
|
20250404,114800,46112505,2935,2935,2935,2935,0
|
|
20250404,114700,46112505,2935,2930,2935,2930,513
|
|
20250404,114600,44609350,2930,2930,2930,2930,0
|
|
20250404,114500,44609350,2930,2930,2930,2930,0
|
|
20250404,114400,44609350,2930,2930,2930,2930,0
|
|
20250404,114300,44609350,2930,2930,2930,2930,0
|
|
20250404,114200,44609350,2930,2930,2930,2930,0
|
|
20250404,114100,44609350,2930,2930,2930,2930,0
|
|
20250404,114000,44609350,2930,2930,2930,2930,0
|
|
20250404,113900,44609350,2930,2930,2930,2930,0
|
|
20250404,113800,44609350,2930,2930,2930,2930,500
|
|
20250404,113700,43144350,2970,2970,2970,2970,4
|
|
20250404,113600,43132470,2960,2960,2960,2960,0
|
|
20250404,113500,43132470,2960,2955,2960,2955,69
|
|
20250404,113400,42928300,2945,2945,2945,2945,0
|
|
20250404,113300,42928300,2945,2940,2945,2940,21
|
|
20250404,113200,42866515,2935,2935,2935,2935,0
|
|
20250404,113100,42866515,2935,2935,2935,2935,0
|
|
20250404,113000,42866515,2935,2935,2935,2935,0
|
|
20250404,112900,42866515,2935,2935,2950,2935,268
|
|
20250404,112800,42079425,2930,2960,2960,2925,761
|
|
20250404,112700,39846650,2995,2995,2995,2995,100
|
|
20250404,112600,39547150,2990,3000,3000,2990,525
|
|
20250404,112500,37977350,3010,3010,3010,3010,0
|
|
20250404,112400,37977350,3010,3010,3010,3010,0
|
|
20250404,112300,37977350,3010,3010,3010,3010,0
|
|
20250404,112200,37977350,3010,3005,3010,3005,84
|
|
20250404,112100,37724775,3000,3000,3000,3000,0
|
|
20250404,112000,37724775,3000,3000,3000,3000,0
|
|
20250404,111900,37724775,3000,3000,3000,3000,357
|
|
20250404,111800,36653775,3000,3000,3000,3000,84
|
|
20250404,111700,36401775,3000,3000,3000,3000,0
|
|
20250404,111600,36401775,3000,2995,3000,2995,58
|
|
20250404,111500,36228005,2995,3000,3000,2995,18
|
|
20250404,111400,36174030,2995,2995,2995,2995,118
|
|
20250404,111300,35820620,2990,2990,2990,2990,0
|
|
20250404,111200,35820620,2990,2990,2990,2990,0
|
|
20250404,111100,35820620,2990,2990,2990,2990,14
|
|
20250404,111000,35778760,2990,2990,2990,2990,69
|
|
20250404,110900,35572450,2975,2955,2975,2955,956
|
|
20250404,110800,32741770,2945,2945,2945,2945,0
|
|
20250404,110700,32741770,2945,2945,2945,2945,98
|
|
20250404,110600,32453160,2945,2945,2945,2945,221
|
|
20250404,110500,31802315,2940,2940,2940,2940,0
|
|
20250404,110400,31802315,2940,2940,2940,2940,0
|
|
20250404,110300,31802315,2940,2940,2940,2940,1000
|
|
20250404,110200,28862315,2950,2950,2950,2950,1000
|
|
20250404,110100,25912315,2960,2960,2960,2960,0
|
|
20250404,110000,25912315,2960,2960,2960,2960,0
|
|
20250404,105900,25912315,2960,2960,2960,2960,253
|
|
20250404,105800,25163435,2960,2960,2960,2960,0
|
|
20250404,105700,25163435,2960,2955,2960,2955,851
|
|
20250404,105600,22648710,2955,2955,2955,2955,327
|
|
20250404,105500,21682425,2955,2955,2955,2955,0
|
|
20250404,105400,21682425,2955,2955,2955,2955,0
|
|
20250404,105300,21682425,2955,2955,2955,2955,1153
|
|
20250404,105200,18275310,2950,2945,2950,2945,83
|
|
20250404,105100,18030620,2940,2940,2940,2940,65
|
|
20250404,105000,17839520,2935,2935,2935,2935,0
|
|
20250404,104900,17839520,2935,2940,2940,2935,54
|
|
20250404,104800,17680910,2935,2935,2935,2935,5
|
|
20250404,104700,17666235,2935,2935,2935,2935,0
|
|
20250404,104600,17666235,2935,2935,2935,2935,0
|
|
20250404,104500,17666235,2935,2935,2935,2935,0
|
|
20250404,104400,17666235,2935,2935,2935,2935,0
|
|
20250404,104300,17666235,2935,2935,2935,2935,6
|
|
20250404,104200,17648625,2935,2935,2935,2935,0
|
|
20250404,104100,17648625,2935,2935,2935,2935,0
|
|
20250404,104000,17648625,2935,2935,2935,2935,0
|
|
20250404,103900,17648625,2935,2935,2935,2935,0
|
|
20250404,103800,17648625,2935,2935,2935,2935,0
|
|
20250404,103700,17648625,2935,2935,2935,2935,0
|
|
20250404,103600,17648625,2935,2935,2935,2935,0
|
|
20250404,103500,17648625,2935,2935,2935,2935,0
|
|
20250404,103400,17648625,2935,2935,2935,2935,0
|
|
20250404,103300,17648625,2935,2935,2935,2935,0
|
|
20250404,103200,17648625,2935,2935,2935,2935,0
|
|
20250404,103100,17648625,2935,2935,2935,2935,0
|
|
20250404,103000,17648625,2935,2935,2935,2935,0
|
|
20250404,102900,17648625,2935,2935,2935,2935,0
|
|
20250404,102800,17648625,2935,2935,2935,2935,0
|
|
20250404,102700,17648625,2935,2935,2935,2935,1
|
|
20250404,102600,17645690,2940,2940,2940,2940,0
|
|
20250404,102500,17645690,2940,2940,2940,2940,0
|
|
20250404,102400,17645690,2940,2940,2940,2940,5
|
|
20250404,102300,17630990,2935,2935,2935,2935,0
|
|
20250404,102200,17630990,2935,2935,2935,2935,0
|
|
20250404,102100,17630990,2935,2935,2935,2935,0
|
|
20250404,102000,17630990,2935,2935,2935,2935,0
|
|
20250404,101900,17630990,2935,2940,2940,2935,10
|
|
20250404,101800,17601600,2935,2935,2935,2935,0
|
|
20250404,101700,17601600,2935,2935,2935,2935,0
|
|
20250404,101600,17601600,2935,2935,2935,2935,0
|
|
20250404,101500,17601600,2935,2935,2935,2935,0
|
|
20250404,101400,17601600,2935,2935,2935,2935,340
|
|
20250404,101300,16603700,2935,2935,2935,2935,0
|
|
20250404,101200,16603700,2935,2935,2935,2935,0
|
|
20250404,101100,16603700,2935,2940,2940,2935,401
|
|
20250404,101000,15426760,2945,2945,2945,2945,0
|
|
20250404,100900,15426760,2945,2945,2945,2945,0
|
|
20250404,100800,15426760,2945,2945,2945,2945,0
|
|
20250404,100700,15426760,2945,2945,2945,2945,0
|
|
20250404,100600,15426760,2945,2945,2945,2945,0
|
|
20250404,100500,15426760,2945,2945,2945,2945,17
|
|
20250404,100400,15376695,2945,2945,2945,2945,0
|
|
20250404,100300,15376695,2945,2945,2945,2945,0
|
|
20250404,100200,15376695,2945,2945,2945,2945,0
|
|
20250404,100100,15376695,2945,2945,2945,2945,0
|
|
20250404,100000,15376695,2945,2945,2945,2945,0
|
|
20250404,095900,15376695,2945,2945,2945,2945,8
|
|
20250404,095800,15353135,2920,2920,2920,2920,0
|
|
20250404,095700,15353135,2920,2920,2920,2920,0
|
|
20250404,095600,15353135,2920,2920,2920,2920,0
|
|
20250404,095500,15353135,2920,2920,2920,2920,0
|
|
20250404,095400,15353135,2920,2910,2920,2910,1002
|
|
20250404,095300,12427315,2910,2910,2910,2910,2
|
|
20250404,095200,12421495,2910,2910,2910,2910,16
|
|
20250404,095100,12374935,2910,2910,2910,2910,84
|
|
20250404,095000,12130495,2910,2910,2910,2910,0
|
|
20250404,094900,12130495,2910,2910,2910,2910,0
|
|
20250404,094800,12130495,2910,2910,2910,2910,0
|
|
20250404,094700,12130495,2910,2910,2910,2910,1
|
|
20250404,094600,12127585,2890,2890,2890,2890,620
|
|
20250404,094500,10335785,2910,2910,2910,2910,2
|
|
20250404,094400,10329965,2910,2910,2910,2910,1
|
|
20250404,094300,10327055,2890,2890,2890,2890,0
|
|
20250404,094200,10327055,2890,2890,2890,2890,0
|
|
20250404,094100,10327055,2890,2890,2890,2890,0
|
|
20250404,094000,10327055,2890,2890,2890,2890,0
|
|
20250404,093900,10327055,2890,2890,2890,2890,40
|
|
20250404,093800,10211455,2900,2900,2900,2900,0
|
|
20250404,093700,10211455,2900,2900,2900,2900,9
|
|
20250404,093600,10185355,2890,2890,2890,2890,0
|
|
20250404,093500,10185355,2890,2880,2890,2880,823
|
|
20250404,093400,7812010,2860,2860,2860,2860,0
|
|
20250404,093300,7812010,2860,2860,2860,2860,0
|
|
20250404,093200,7812010,2860,2860,2860,2860,0
|
|
20250404,093100,7812010,2860,2860,2860,2860,0
|
|
20250404,093000,7812010,2860,2860,2860,2860,0
|
|
20250404,092900,7812010,2860,2860,2860,2860,14
|
|
20250404,092800,7771970,2880,2880,2880,2880,0
|
|
20250404,092700,7771970,2880,2880,2880,2880,0
|
|
20250404,092600,7771970,2880,2880,2880,2880,0
|
|
20250404,092500,7771970,2880,2880,2880,2880,10
|
|
20250404,092400,7743170,2865,2865,2865,2865,570
|
|
20250404,092300,6110120,2870,2870,2870,2870,1
|
|
20250404,092200,6107250,2865,2865,2865,2865,0
|
|
20250404,092100,6107250,2865,2865,2865,2865,0
|
|
20250404,092000,6107250,2865,2865,2865,2865,0
|
|
20250404,091900,6107250,2865,2865,2865,2865,0
|
|
20250404,091800,6107250,2865,2865,2865,2865,0
|
|
20250404,091700,6107250,2865,2865,2865,2865,0
|
|
20250404,091600,6107250,2865,2865,2865,2865,0
|
|
20250404,091500,6107250,2865,2865,2865,2865,0
|
|
20250404,091400,6107250,2865,2865,2865,2865,0
|
|
20250404,091300,6107250,2865,2865,2865,2865,0
|
|
20250404,091200,6107250,2865,2865,2865,2865,421
|
|
20250404,091100,4901085,2865,2865,2865,2865,0
|
|
20250404,091000,4901085,2865,2865,2865,2865,0
|
|
20250404,090900,4901085,2865,2865,2865,2865,9
|
|
20250404,090800,4875300,2880,2880,2880,2880,0
|
|
20250404,090700,4875300,2880,2880,2880,2880,0
|
|
20250404,090600,4875300,2880,2880,2880,2880,0
|
|
20250404,090500,4875300,2880,2880,2880,2880,0
|
|
20250404,090400,4875300,2880,2880,2880,2880,1
|
|
20250404,090300,4872420,2885,2885,2885,2885,1
|
|
20250404,090200,4869535,2885,2865,2885,2865,100
|
|
20250404,090100,4581055,2850,2850,2850,2850,200
|
|
20250404,090000,4011055,2850,2865,2865,2850,1402
|