616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,191300,263160092,4435,4435,4435,4435,644
|
|
20250414,191200,263160092,4435,4435,4435,4435,0
|
|
20250414,191100,263160092,4435,4435,4435,4435,0
|
|
20250414,191000,263160092,4435,4435,4435,4435,0
|
|
20250414,190900,263160092,4435,4435,4435,4435,0
|
|
20250414,190800,263160092,4435,4435,4435,4435,0
|
|
20250414,190700,263160092,4435,4435,4435,4435,0
|
|
20250414,190600,263160092,4435,4435,4435,4435,0
|
|
20250414,190500,263160092,4435,4435,4435,4435,0
|
|
20250414,190400,263160092,4435,4435,4435,4435,0
|
|
20250414,190300,263160092,4435,4435,4435,4435,0
|
|
20250414,190200,263160092,4435,4435,4435,4435,0
|
|
20250414,190100,263160092,4435,4435,4435,4435,0
|
|
20250414,190000,263160092,4435,4435,4435,4435,0
|
|
20250414,185900,263160092,4435,4435,4435,4435,0
|
|
20250414,185800,263160092,4435,4435,4435,4435,0
|
|
20250414,185700,263160092,4435,4435,4435,4435,0
|
|
20250414,185600,263160092,4435,4435,4435,4435,0
|
|
20250414,185500,263160092,4435,4435,4435,4435,0
|
|
20250414,185400,263160092,4435,4435,4435,4435,0
|
|
20250414,185300,263160092,4435,4435,4435,4435,0
|
|
20250414,185200,263160092,4435,4435,4435,4435,0
|
|
20250414,185100,263160092,4435,4435,4435,4435,0
|
|
20250414,185000,263160092,4435,4435,4435,4435,0
|
|
20250414,184900,263160092,4435,4435,4435,4435,0
|
|
20250414,184800,263160092,4435,4435,4435,4435,0
|
|
20250414,184700,263160092,4435,4435,4435,4435,0
|
|
20250414,184600,263160092,4435,4435,4435,4435,0
|
|
20250414,184500,263160092,4435,4435,4435,4435,0
|
|
20250414,184400,263160092,4435,4435,4435,4435,0
|
|
20250414,184300,263160092,4435,4435,4435,4435,644
|
|
20250414,184200,263160092,4435,4435,4435,4435,0
|
|
20250414,184100,263160092,4435,4435,4435,4435,0
|
|
20250414,184000,263160092,4435,4435,4435,4435,0
|
|
20250414,183900,263160092,4435,4435,4435,4435,0
|
|
20250414,183800,263160092,4435,4435,4435,4435,0
|
|
20250414,183700,263160092,4435,4435,4435,4435,0
|
|
20250414,183600,263160092,4435,4435,4435,4435,0
|
|
20250414,183500,263160092,4435,4435,4435,4435,0
|
|
20250414,183400,263160092,4435,4435,4435,4435,0
|
|
20250414,183300,263160092,4435,4435,4435,4435,0
|
|
20250414,183200,263160092,4435,4435,4435,4435,0
|
|
20250414,183100,263160092,4435,4435,4435,4435,0
|
|
20250414,183000,263160092,4435,4435,4435,4435,0
|
|
20250414,182900,263160092,4435,4435,4435,4435,0
|
|
20250414,182800,263160092,4435,4435,4435,4435,0
|
|
20250414,182700,263160092,4435,4435,4435,4435,0
|
|
20250414,182600,263160092,4435,4435,4435,4435,0
|
|
20250414,182500,263160092,4435,4435,4435,4435,0
|
|
20250414,182400,263160092,4435,4435,4435,4435,0
|
|
20250414,182300,263160092,4435,4435,4435,4435,0
|
|
20250414,182200,263160092,4435,4435,4435,4435,0
|
|
20250414,182100,263160092,4435,4435,4435,4435,0
|
|
20250414,182000,263160092,4435,4435,4435,4435,0
|
|
20250414,181900,263160092,4435,4435,4435,4435,0
|
|
20250414,181800,263160092,4435,4435,4435,4435,0
|
|
20250414,181700,263160092,4435,4435,4435,4435,0
|
|
20250414,181600,263160092,4435,4435,4435,4435,0
|
|
20250414,181500,263160092,4435,4435,4435,4435,0
|
|
20250414,181400,263160092,4435,4435,4435,4435,0
|
|
20250414,181300,263160092,4435,4435,4435,4435,644
|
|
20250414,181200,263160092,4435,4435,4435,4435,0
|
|
20250414,181100,263160092,4435,4435,4435,4435,0
|
|
20250414,181000,263160092,4435,4435,4435,4435,0
|
|
20250414,180900,263160092,4435,4435,4435,4435,0
|
|
20250414,180800,263160092,4435,4435,4435,4435,0
|
|
20250414,180700,263160092,4435,4435,4435,4435,0
|
|
20250414,180600,263160092,4435,4435,4435,4435,0
|
|
20250414,180500,263160092,4435,4435,4435,4435,0
|
|
20250414,180400,263160092,4435,4435,4435,4435,0
|
|
20250414,180300,263160092,4435,4435,4435,4435,0
|
|
20250414,180200,263160092,4435,4435,4435,4435,0
|
|
20250414,180100,263160092,4435,4435,4435,4435,0
|
|
20250414,180000,263160092,4435,4435,4435,4435,0
|
|
20250414,175900,263160092,4435,4435,4435,4435,0
|
|
20250414,175800,263160092,4435,4435,4435,4435,0
|
|
20250414,175700,263160092,4435,4435,4435,4435,0
|
|
20250414,175600,263160092,4435,4435,4435,4435,0
|
|
20250414,175500,263160092,4435,4435,4435,4435,0
|
|
20250414,175400,263160092,4435,4435,4435,4435,0
|
|
20250414,175300,263160092,4435,4435,4435,4435,0
|
|
20250414,175200,263160092,4435,4435,4435,4435,0
|
|
20250414,175100,263160092,4435,4435,4435,4435,0
|
|
20250414,175000,263160092,4435,4435,4435,4435,0
|
|
20250414,174900,263160092,4435,4435,4435,4435,0
|
|
20250414,174800,263160092,4435,4435,4435,4435,0
|
|
20250414,174700,263160092,4435,4435,4435,4435,0
|
|
20250414,174600,263160092,4435,4435,4435,4435,0
|
|
20250414,174500,263160092,4435,4435,4435,4435,0
|
|
20250414,174400,263160092,4435,4435,4435,4435,0
|
|
20250414,174300,263160092,4435,4435,4435,4435,644
|
|
20250414,174200,263160092,4435,4435,4435,4435,0
|
|
20250414,174100,263160092,4435,4435,4435,4435,0
|
|
20250414,174000,263160092,4435,4435,4435,4435,0
|
|
20250414,173900,263160092,4435,4435,4435,4435,0
|
|
20250414,173800,263160092,4435,4435,4435,4435,0
|
|
20250414,173700,263160092,4435,4435,4435,4435,0
|
|
20250414,173600,263160092,4435,4435,4435,4435,0
|
|
20250414,173500,263160092,4435,4435,4435,4435,0
|
|
20250414,173400,263160092,4435,4435,4435,4435,0
|
|
20250414,173300,263160092,4435,4435,4435,4435,0
|
|
20250414,173200,263160092,4435,4435,4435,4435,0
|
|
20250414,173100,263160092,4435,4435,4435,4435,0
|
|
20250414,173000,263160092,4435,4435,4435,4435,0
|
|
20250414,172900,263160092,4435,4435,4435,4435,0
|
|
20250414,172800,263160092,4435,4435,4435,4435,0
|
|
20250414,172700,263160092,4435,4435,4435,4435,0
|
|
20250414,172600,263160092,4435,4435,4435,4435,0
|
|
20250414,172500,263160092,4435,4435,4435,4435,0
|
|
20250414,172400,263160092,4435,4435,4435,4435,0
|
|
20250414,172300,263160092,4435,4435,4435,4435,0
|
|
20250414,172200,263160092,4435,4435,4435,4435,0
|
|
20250414,172100,263160092,4435,4435,4435,4435,0
|
|
20250414,172000,263160092,4435,4435,4435,4435,0
|
|
20250414,171900,263160092,4435,4435,4435,4435,0
|
|
20250414,171800,263160092,4435,4435,4435,4435,0
|
|
20250414,171700,263160092,4435,4435,4435,4435,0
|
|
20250414,171600,263160092,4435,4435,4435,4435,0
|
|
20250414,171500,263160092,4435,4435,4435,4435,0
|
|
20250414,171400,263160092,4435,4435,4435,4435,0
|
|
20250414,171300,263160092,4435,4435,4435,4435,644
|
|
20250414,171200,263160092,4435,4435,4435,4435,0
|
|
20250414,171100,263160092,4435,4435,4435,4435,0
|
|
20250414,171000,263160092,4435,4435,4435,4435,0
|
|
20250414,170900,263160092,4435,4435,4435,4435,0
|
|
20250414,170800,263160092,4435,4435,4435,4435,0
|
|
20250414,170700,263160092,4435,4435,4435,4435,0
|
|
20250414,170600,263160092,4435,4435,4435,4435,0
|
|
20250414,170500,263160092,4435,4435,4435,4435,0
|
|
20250414,170400,263160092,4435,4435,4435,4435,0
|
|
20250414,170300,263160092,4435,4435,4435,4435,0
|
|
20250414,170200,263160092,4435,4435,4435,4435,0
|
|
20250414,170100,263160092,4435,4435,4435,4435,0
|
|
20250414,170000,263160092,4435,4435,4435,4435,0
|
|
20250414,165900,263160092,4435,4435,4435,4435,0
|
|
20250414,165800,263160092,4435,4435,4435,4435,0
|
|
20250414,165700,263160092,4435,4435,4435,4435,0
|
|
20250414,165600,263160092,4435,4435,4435,4435,0
|
|
20250414,165500,263160092,4435,4435,4435,4435,0
|
|
20250414,165400,263160092,4435,4435,4435,4435,0
|
|
20250414,165300,263160092,4435,4435,4435,4435,0
|
|
20250414,165200,263160092,4435,4435,4435,4435,0
|
|
20250414,165100,263160092,4435,4435,4435,4435,0
|
|
20250414,165000,263160092,4435,4435,4435,4435,0
|
|
20250414,164900,263160092,4435,4435,4435,4435,0
|
|
20250414,164800,263160092,4435,4435,4435,4435,0
|
|
20250414,164700,263160092,4435,4435,4435,4435,0
|
|
20250414,164600,263160092,4435,4435,4435,4435,0
|
|
20250414,164500,263160092,4435,4435,4435,4435,0
|
|
20250414,164400,263160092,4435,4435,4435,4435,0
|
|
20250414,164300,263160092,4435,4435,4435,4435,644
|
|
20250414,164200,263160092,4435,4435,4435,4435,0
|
|
20250414,164100,263160092,4435,4435,4435,4435,0
|
|
20250414,164000,263160092,4435,4435,4435,4435,0
|
|
20250414,163900,263160092,4435,4435,4435,4435,0
|
|
20250414,163800,263160092,4435,4435,4435,4435,0
|
|
20250414,163700,263160092,4435,4435,4435,4435,0
|
|
20250414,163600,263160092,4435,4435,4435,4435,0
|
|
20250414,163500,263160092,4435,4435,4435,4435,0
|
|
20250414,163400,263160092,4435,4435,4435,4435,0
|
|
20250414,163300,263160092,4435,4435,4435,4435,0
|
|
20250414,163200,263160092,4435,4435,4435,4435,0
|
|
20250414,163100,263160092,4435,4435,4435,4435,0
|
|
20250414,163000,263160092,4435,4435,4435,4435,0
|
|
20250414,162900,263160092,4435,4435,4435,4435,0
|
|
20250414,162800,263160092,4435,4435,4435,4435,0
|
|
20250414,162700,263160092,4435,4435,4435,4435,0
|
|
20250414,162600,263160092,4435,4435,4435,4435,0
|
|
20250414,162500,263160092,4435,4435,4435,4435,0
|
|
20250414,162400,263160092,4435,4435,4435,4435,0
|
|
20250414,162300,263160092,4435,4435,4435,4435,0
|
|
20250414,162200,263160092,4435,4435,4435,4435,0
|
|
20250414,162100,263160092,4435,4435,4435,4435,0
|
|
20250414,162000,263160092,4435,4435,4435,4435,0
|
|
20250414,161900,263160092,4435,4435,4435,4435,0
|
|
20250414,161800,263160092,4435,4435,4435,4435,0
|
|
20250414,161700,263160092,4435,4435,4435,4435,0
|
|
20250414,161600,263160092,4435,4435,4435,4435,0
|
|
20250414,161500,263160092,4435,4435,4435,4435,0
|
|
20250414,161400,263160092,4435,4435,4435,4435,0
|
|
20250414,161300,263160092,4435,4435,4435,4435,644
|
|
20250414,161200,263160092,4435,4435,4435,4435,0
|
|
20250414,161100,263160092,4435,4435,4435,4435,0
|
|
20250414,161000,263160092,4435,4435,4435,4435,0
|
|
20250414,160900,263160092,4435,4435,4435,4435,0
|
|
20250414,160800,263160092,4435,4435,4435,4435,0
|
|
20250414,160700,263160092,4435,4435,4435,4435,0
|
|
20250414,160600,263160092,4435,4435,4435,4435,0
|
|
20250414,160500,263160092,4435,4435,4435,4435,0
|
|
20250414,160400,263160092,4435,4435,4435,4435,0
|
|
20250414,160300,263160092,4435,4435,4435,4435,0
|
|
20250414,160200,263160092,4435,4435,4435,4435,0
|
|
20250414,160100,263160092,4435,4435,4435,4435,0
|
|
20250414,160000,263160092,4435,4435,4435,4435,0
|
|
20250414,155900,263160092,4435,4435,4435,4435,0
|
|
20250414,155800,263160092,4435,4435,4435,4435,0
|
|
20250414,155700,263160092,4435,4435,4435,4435,0
|
|
20250414,155600,263160092,4435,4435,4435,4435,0
|
|
20250414,155500,263160092,4435,4435,4435,4435,0
|
|
20250414,155400,263160092,4435,4435,4435,4435,0
|
|
20250414,155300,263160092,4435,4435,4435,4435,0
|
|
20250414,155200,263160092,4435,4435,4435,4435,0
|
|
20250414,155100,263160092,4435,4435,4435,4435,0
|
|
20250414,155000,263160092,4435,4435,4435,4435,0
|
|
20250414,154900,263160092,4435,4435,4435,4435,0
|
|
20250414,154800,263160092,4435,4435,4435,4435,0
|
|
20250414,154700,263160092,4435,4435,4435,4435,0
|
|
20250414,154600,263160092,4435,4435,4435,4435,0
|
|
20250414,154500,263160092,4435,4435,4435,4435,0
|
|
20250414,154400,263160092,4435,4435,4435,4435,0
|
|
20250414,154300,263160092,4435,4435,4435,4435,644
|
|
20250414,154200,263160092,4435,4435,4435,4435,0
|
|
20250414,154100,263160092,4435,4435,4435,4435,0
|
|
20250414,154000,263160092,4435,4435,4435,4435,0
|
|
20250414,153900,263160092,4435,4435,4435,4435,0
|
|
20250414,153800,263160092,4435,4435,4435,4435,0
|
|
20250414,153700,263160092,4435,4435,4435,4435,0
|
|
20250414,153600,263160092,4435,4435,4435,4435,0
|
|
20250414,153500,263160092,4435,4435,4435,4435,0
|
|
20250414,153400,263160092,4435,4435,4435,4435,0
|
|
20250414,153300,263160092,4435,4435,4435,4435,0
|
|
20250414,153200,263160092,4435,4435,4435,4435,0
|
|
20250414,153100,263160092,4435,4435,4435,4435,0
|
|
20250414,153000,263160092,4435,4435,4435,4435,644
|
|
20250414,152900,260303952,4440,4440,4440,4440,0
|
|
20250414,152800,260303952,4440,4440,4440,4440,0
|
|
20250414,152700,260303952,4440,4440,4440,4440,0
|
|
20250414,152600,260303952,4440,4440,4440,4440,0
|
|
20250414,152500,260303952,4440,4440,4440,4440,0
|
|
20250414,152400,260303952,4440,4440,4440,4440,0
|
|
20250414,152300,260303952,4440,4440,4440,4440,0
|
|
20250414,152200,260303952,4440,4440,4440,4440,0
|
|
20250414,152100,260303952,4440,4440,4440,4440,0
|
|
20250414,152000,260303952,4440,4440,4440,4440,0
|
|
20250414,151900,260303952,4440,4440,4440,4435,65
|
|
20250414,151800,260015412,4440,4440,4440,4440,106
|
|
20250414,151700,259544772,4440,4440,4440,4440,95
|
|
20250414,151600,259122972,4440,4440,4440,4440,0
|
|
20250414,151500,259122972,4440,4440,4440,4440,18
|
|
20250414,151400,259043052,4440,4440,4440,4440,1
|
|
20250414,151300,259038612,4440,4440,4440,4440,0
|
|
20250414,151200,259038612,4440,4440,4440,4440,100
|
|
20250414,151100,258594612,4440,4440,4440,4440,1
|
|
20250414,151000,258590172,4440,4435,4440,4435,93
|
|
20250414,150900,258177707,4440,4440,4440,4440,0
|
|
20250414,150800,258177707,4440,4440,4440,4440,90
|
|
20250414,150700,257778107,4445,4445,4445,4445,0
|
|
20250414,150600,257778107,4445,4445,4445,4445,0
|
|
20250414,150500,257778107,4445,4445,4445,4445,70
|
|
20250414,150400,257466957,4440,4440,4440,4440,0
|
|
20250414,150300,257466957,4440,4440,4440,4440,0
|
|
20250414,150200,257466957,4440,4440,4440,4440,93
|
|
20250414,150100,257054037,4440,4440,4440,4440,77
|
|
20250414,150000,256712157,4445,4445,4445,4445,0
|
|
20250414,145900,256712157,4445,4445,4445,4445,0
|
|
20250414,145800,256712157,4445,4445,4445,4445,0
|
|
20250414,145700,256712157,4445,4445,4445,4445,0
|
|
20250414,145600,256712157,4445,4445,4445,4445,33
|
|
20250414,145500,256565472,4445,4440,4445,4435,1629
|
|
20250414,145400,249338332,4440,4440,4440,4440,179
|
|
20250414,145300,248543572,4445,4445,4445,4445,0
|
|
20250414,145200,248543572,4445,4445,4445,4445,97
|
|
20250414,145100,248112407,4440,4440,4440,4440,0
|
|
20250414,145000,248112407,4440,4440,4440,4440,0
|
|
20250414,144900,248112407,4440,4440,4440,4440,325
|
|
20250414,144800,246669407,4435,4435,4435,4435,3
|
|
20250414,144700,246656102,4440,4440,4440,4440,0
|
|
20250414,144600,246656102,4440,4440,4440,4440,126
|
|
20250414,144500,246096662,4435,4435,4435,4435,0
|
|
20250414,144400,246096662,4435,4435,4435,4435,10
|
|
20250414,144300,246052312,4440,4440,4440,4440,110
|
|
20250414,144200,245563912,4440,4440,4440,4440,0
|
|
20250414,144100,245563912,4440,4435,4440,4435,622
|
|
20250414,144000,242802967,4437,4437,4437,4437,530
|
|
20250414,143900,240451357,4435,4435,4435,4435,248
|
|
20250414,143800,239351477,4437,4437,4437,4437,58
|
|
20250414,143700,239094131,4437,4437,4437,4437,733
|
|
20250414,143600,235841810,4437,4437,4437,4437,2
|
|
20250414,143500,235832936,4435,4437,4437,4435,11
|
|
20250414,143400,235784131,4437,4437,4437,4437,0
|
|
20250414,143300,235784131,4437,4437,4437,4437,0
|
|
20250414,143200,235784131,4437,4440,4440,4437,24
|
|
20250414,143100,235677640,4435,4435,4435,4435,2
|
|
20250414,143000,235668770,4440,4440,4440,4440,0
|
|
20250414,142900,235668770,4440,4440,4440,4440,0
|
|
20250414,142800,235668770,4440,4440,4440,4440,206
|
|
20250414,142700,234754130,4435,4435,4435,4435,0
|
|
20250414,142600,234754130,4435,4435,4435,4435,0
|
|
20250414,142500,234754130,4435,4435,4435,4435,0
|
|
20250414,142400,234754130,4435,4435,4435,4435,0
|
|
20250414,142300,234754130,4435,4435,4435,4435,0
|
|
20250414,142200,234754130,4435,4435,4435,4435,0
|
|
20250414,142100,234754130,4435,4435,4435,4435,0
|
|
20250414,142000,234754130,4435,4435,4435,4435,0
|
|
20250414,141900,234754130,4435,4435,4435,4435,0
|
|
20250414,141800,234754130,4435,4435,4435,4435,101
|
|
20250414,141700,234306195,4435,4435,4435,4435,100
|
|
20250414,141600,233862695,4435,4435,4435,4435,0
|
|
20250414,141500,233862695,4435,4435,4435,4435,0
|
|
20250414,141400,233862695,4435,4435,4435,4435,0
|
|
20250414,141300,233862695,4435,4435,4435,4435,0
|
|
20250414,141200,233862695,4435,4430,4435,4430,335
|
|
20250414,141100,232376980,4435,4435,4435,4435,0
|
|
20250414,141000,232376980,4435,4435,4435,4435,100
|
|
20250414,140900,231933480,4435,4435,4435,4435,0
|
|
20250414,140800,231933480,4435,4435,4435,4435,133
|
|
20250414,140700,231343625,4435,4435,4435,4435,0
|
|
20250414,140600,231343625,4435,4435,4435,4435,0
|
|
20250414,140500,231343625,4435,4435,4435,4435,1
|
|
20250414,140400,231339190,4435,4435,4435,4435,0
|
|
20250414,140300,231339190,4435,4435,4435,4435,10
|
|
20250414,140200,231294840,4435,4435,4435,4435,0
|
|
20250414,140100,231294840,4435,4435,4435,4435,0
|
|
20250414,140000,231294840,4435,4435,4435,4435,1
|
|
20250414,135900,231290405,4435,4420,4435,4420,2016
|
|
20250414,135800,222360460,4425,4420,4425,4420,275
|
|
20250414,135700,221144795,4420,4420,4420,4420,0
|
|
20250414,135600,221144795,4420,4420,4420,4420,164
|
|
20250414,135500,220419915,4425,4425,4425,4425,0
|
|
20250414,135400,220419915,4425,4425,4425,4425,0
|
|
20250414,135300,220419915,4425,4425,4425,4425,1
|
|
20250414,135200,220415490,4425,4425,4425,4425,18
|
|
20250414,135100,220335840,4425,4425,4425,4425,0
|
|
20250414,135000,220335840,4425,4425,4425,4425,619
|
|
20250414,134900,217596765,4430,4430,4430,4430,31
|
|
20250414,134800,217459435,4430,4430,4430,4430,261
|
|
20250414,134700,216303205,4430,4430,4430,4430,0
|
|
20250414,134600,216303205,4430,4430,4430,4430,69
|
|
20250414,134500,215997535,4430,4430,4430,4430,10
|
|
20250414,134400,215953235,4430,4430,4430,4430,0
|
|
20250414,134300,215953235,4430,4430,4430,4430,0
|
|
20250414,134200,215953235,4430,4430,4430,4430,0
|
|
20250414,134100,215953235,4430,4430,4430,4430,1109
|
|
20250414,134000,211040365,4430,4430,4430,4430,0
|
|
20250414,133900,211040365,4430,4430,4430,4430,0
|
|
20250414,133800,211040365,4430,4430,4430,4430,0
|
|
20250414,133700,211040365,4430,4430,4430,4430,200
|
|
20250414,133600,210154365,4430,4430,4430,4430,4
|
|
20250414,133500,210136645,4430,4430,4430,4430,0
|
|
20250414,133400,210136645,4430,4430,4430,4430,0
|
|
20250414,133300,210136645,4430,4430,4430,4430,0
|
|
20250414,133200,210136645,4430,4430,4430,4430,0
|
|
20250414,133100,210136645,4430,4430,4430,4430,248
|
|
20250414,133000,209038005,4435,4435,4435,4435,0
|
|
20250414,132900,209038005,4435,4435,4435,4435,0
|
|
20250414,132800,209038005,4435,4435,4435,4435,0
|
|
20250414,132700,209038005,4435,4435,4435,4435,0
|
|
20250414,132600,209038005,4435,4435,4435,4435,0
|
|
20250414,132500,209038005,4435,4435,4435,4435,0
|
|
20250414,132400,209038005,4435,4430,4435,4425,786
|
|
20250414,132300,205559160,4425,4425,4425,4425,0
|
|
20250414,132200,205559160,4425,4425,4425,4425,0
|
|
20250414,132100,205559160,4425,4430,4430,4425,339
|
|
20250414,132000,204058980,4430,4430,4430,4430,101
|
|
20250414,131900,203611550,4430,4430,4430,4430,0
|
|
20250414,131800,203611550,4430,4430,4430,4430,0
|
|
20250414,131700,203611550,4430,4430,4430,4430,6
|
|
20250414,131600,203584970,4430,4430,4430,4430,0
|
|
20250414,131500,203584970,4430,4430,4430,4430,179
|
|
20250414,131400,202792000,4430,4430,4430,4430,38
|
|
20250414,131300,202623660,4430,4430,4430,4430,5
|
|
20250414,131200,202601510,4430,4430,4440,4430,587
|
|
20250414,131100,199999750,4435,4435,4435,4435,0
|
|
20250414,131000,199999750,4435,4435,4435,4435,71
|
|
20250414,130900,199684865,4425,4425,4425,4425,0
|
|
20250414,130800,199684865,4425,4430,4430,4425,6
|
|
20250414,130700,199658295,4430,4430,4430,4430,4
|
|
20250414,130600,199640575,4430,4435,4435,4430,154
|
|
20250414,130500,198958350,4440,4440,4440,4440,0
|
|
20250414,130400,198958350,4440,4435,4440,4435,391
|
|
20250414,130300,197223550,4430,4430,4430,4430,0
|
|
20250414,130200,197223550,4430,4430,4430,4430,0
|
|
20250414,130100,197223550,4430,4430,4430,4430,0
|
|
20250414,130000,197223550,4430,4430,4430,4430,0
|
|
20250414,125900,197223550,4430,4430,4430,4430,5
|
|
20250414,125800,197201400,4430,4430,4430,4430,407
|
|
20250414,125700,195398390,4430,4430,4430,4430,0
|
|
20250414,125600,195398390,4430,4430,4430,4430,50
|
|
20250414,125500,195176890,4425,4430,4430,4425,39
|
|
20250414,125400,195004245,4430,4430,4430,4430,0
|
|
20250414,125300,195004245,4430,4430,4430,4430,13
|
|
20250414,125200,194946655,4430,4435,4440,4425,75
|
|
20250414,125100,194614280,4430,4430,4430,4430,155
|
|
20250414,125000,193927630,4430,4430,4430,4430,192
|
|
20250414,124900,193077070,4430,4430,4430,4430,0
|
|
20250414,124800,193077070,4430,4430,4430,4430,0
|
|
20250414,124700,193077070,4430,4430,4430,4430,0
|
|
20250414,124600,193077070,4430,4430,4430,4430,0
|
|
20250414,124500,193077070,4430,4430,4430,4430,37
|
|
20250414,124400,192913160,4415,4415,4415,4415,0
|
|
20250414,124300,192913160,4415,4415,4415,4415,0
|
|
20250414,124200,192913160,4415,4415,4415,4415,3
|
|
20250414,124100,192899915,4425,4425,4425,4425,0
|
|
20250414,124000,192899915,4425,4425,4425,4425,0
|
|
20250414,123900,192899915,4425,4425,4425,4425,0
|
|
20250414,123800,192899915,4425,4425,4425,4425,0
|
|
20250414,123700,192899915,4425,4425,4425,4425,25
|
|
20250414,123600,192789290,4420,4420,4420,4420,0
|
|
20250414,123500,192789290,4420,4420,4420,4420,0
|
|
20250414,123400,192789290,4420,4420,4420,4415,51
|
|
20250414,123300,192563900,4420,4420,4420,4420,0
|
|
20250414,123200,192563900,4420,4420,4420,4420,0
|
|
20250414,123100,192563900,4420,4420,4420,4420,0
|
|
20250414,123000,192563900,4420,4420,4420,4420,0
|
|
20250414,122900,192563900,4420,4420,4420,4420,0
|
|
20250414,122800,192563900,4420,4420,4420,4420,0
|
|
20250414,122700,192563900,4420,4420,4420,4420,3
|
|
20250414,122600,192550640,4410,4410,4410,4410,0
|
|
20250414,122500,192550640,4410,4410,4410,4410,0
|
|
20250414,122400,192550640,4410,4410,4410,4410,0
|
|
20250414,122300,192550640,4410,4410,4410,4410,0
|
|
20250414,122200,192550640,4410,4410,4410,4410,0
|
|
20250414,122100,192550640,4410,4410,4410,4410,45
|
|
20250414,122000,192352190,4405,4405,4405,4405,0
|
|
20250414,121900,192352190,4405,4405,4405,4405,0
|
|
20250414,121800,192352190,4405,4405,4405,4405,0
|
|
20250414,121700,192352190,4405,4405,4405,4405,0
|
|
20250414,121600,192352190,4405,4420,4425,4405,302
|
|
20250414,121500,191017235,4425,4425,4425,4425,0
|
|
20250414,121400,191017235,4425,4425,4425,4425,0
|
|
20250414,121300,191017235,4425,4425,4425,4425,1
|
|
20250414,121200,191012810,4410,4410,4410,4410,0
|
|
20250414,121100,191012810,4410,4410,4410,4410,71
|
|
20250414,121000,190699700,4405,4405,4405,4405,0
|
|
20250414,120900,190699700,4405,4405,4405,4405,3
|
|
20250414,120800,190686485,4420,4420,4420,4420,0
|
|
20250414,120700,190686485,4420,4420,4420,4420,0
|
|
20250414,120600,190686485,4420,4420,4420,4420,217
|
|
20250414,120500,189727345,4405,4405,4405,4405,50
|
|
20250414,120400,189507095,4400,4405,4405,4400,151
|
|
20250414,120300,188841945,4405,4405,4405,4405,0
|
|
20250414,120200,188841945,4405,4405,4405,4405,0
|
|
20250414,120100,188841945,4405,4405,4405,4405,20
|
|
20250414,120000,188753845,4415,4415,4415,4415,28
|
|
20250414,115900,188630225,4415,4410,4415,4410,695
|
|
20250414,115800,185561860,4405,4405,4405,4405,0
|
|
20250414,115700,185561860,4405,4405,4405,4405,0
|
|
20250414,115600,185561860,4405,4405,4405,4405,11
|
|
20250414,115500,185513405,4405,4400,4420,4400,13
|
|
20250414,115400,185456130,4420,4410,4420,4410,14
|
|
20250414,115300,185394360,4410,4410,4410,4410,0
|
|
20250414,115200,185394360,4410,4415,4415,4410,38
|
|
20250414,115100,185226595,4410,4410,4410,4410,31
|
|
20250414,115000,185089885,4400,4400,4400,4400,1301
|
|
20250414,114900,179365485,4400,4395,4400,4395,189
|
|
20250414,114800,178534635,4420,4400,4420,4400,5407
|
|
20250414,114700,154678600,4395,4395,4395,4395,0
|
|
20250414,114600,154678600,4395,4400,4400,4395,259
|
|
20250414,114500,153539005,4400,4400,4400,4400,722
|
|
20250414,114400,150362205,4400,4400,4400,4400,0
|
|
20250414,114300,150362205,4400,4400,4400,4400,1024
|
|
20250414,114200,145856605,4400,4400,4400,4400,0
|
|
20250414,114100,145856605,4400,4400,4400,4400,0
|
|
20250414,114000,145856605,4400,4400,4400,4400,15
|
|
20250414,113900,145790605,4390,4390,4390,4390,0
|
|
20250414,113800,145790605,4390,4385,4390,4385,573
|
|
20250414,113700,143276800,4385,4385,4385,4385,30
|
|
20250414,113600,143145250,4380,4380,4380,4380,1137
|
|
20250414,113500,138165190,4380,4390,4390,4380,16
|
|
20250414,113400,138095010,4380,4380,4380,4380,0
|
|
20250414,113300,138095010,4380,4380,4380,4380,0
|
|
20250414,113200,138095010,4380,4380,4380,4380,0
|
|
20250414,113100,138095010,4380,4380,4380,4380,1000
|
|
20250414,113000,133715010,4380,4380,4380,4380,0
|
|
20250414,112900,133715010,4380,4380,4380,4380,99
|
|
20250414,112800,133281390,4380,4380,4380,4380,0
|
|
20250414,112700,133281390,4380,4380,4380,4380,0
|
|
20250414,112600,133281390,4380,4380,4380,4380,0
|
|
20250414,112500,133281390,4380,4385,4385,4380,2
|
|
20250414,112400,133272625,4380,4380,4380,4380,0
|
|
20250414,112300,133272625,4380,4380,4380,4380,0
|
|
20250414,112200,133272625,4380,4380,4380,4380,0
|
|
20250414,112100,133272625,4380,4375,4380,4375,42
|
|
20250414,112000,133088675,4375,4385,4385,4335,5183
|
|
20250414,111900,110527315,4380,4380,4380,4380,0
|
|
20250414,111800,110527315,4380,4380,4380,4380,0
|
|
20250414,111700,110527315,4380,4380,4380,4380,1
|
|
20250414,111600,110522935,4400,4400,4400,4400,0
|
|
20250414,111500,110522935,4400,4400,4400,4400,1
|
|
20250414,111400,110518535,4400,4385,4400,4385,399
|
|
20250414,111300,108762995,4380,4380,4380,4380,5
|
|
20250414,111200,108741095,4375,4375,4375,4375,0
|
|
20250414,111100,108741095,4375,4375,4375,4375,0
|
|
20250414,111000,108741095,4375,4375,4375,4375,91
|
|
20250414,110900,108342970,4365,4365,4365,4365,0
|
|
20250414,110800,108342970,4365,4370,4370,4365,50
|
|
20250414,110700,108124710,4370,4370,4370,4370,284
|
|
20250414,110600,106883630,4360,4360,4360,4360,0
|
|
20250414,110500,106883630,4360,4375,4375,4355,2029
|
|
20250414,110400,98032430,4375,4375,4375,4375,0
|
|
20250414,110300,98032430,4375,4375,4375,4375,0
|
|
20250414,110200,98032430,4375,4375,4375,4375,501
|
|
20250414,110100,95840555,4380,4380,4380,4380,614
|
|
20250414,110000,93151235,4380,4400,4400,4380,54
|
|
20250414,105900,92914635,4395,4385,4395,4385,72
|
|
20250414,105800,92598555,4390,4390,4390,4390,0
|
|
20250414,105700,92598555,4390,4395,4395,4385,832
|
|
20250414,105600,88948600,4400,4400,4400,4400,0
|
|
20250414,105500,88948600,4400,4400,4400,4400,14
|
|
20250414,105400,88887000,4395,4395,4395,4395,0
|
|
20250414,105300,88887000,4395,4395,4395,4395,0
|
|
20250414,105200,88887000,4395,4395,4395,4395,30
|
|
20250414,105100,88755150,4395,4400,4400,4395,564
|
|
20250414,105000,86276365,4400,4400,4400,4400,0
|
|
20250414,104900,86276365,4400,4400,4400,4400,0
|
|
20250414,104800,86276365,4400,4400,4400,4400,0
|
|
20250414,104700,86276365,4400,4400,4400,4400,1
|
|
20250414,104600,86271965,4400,4400,4400,4400,0
|
|
20250414,104500,86271965,4400,4400,4400,4400,0
|
|
20250414,104400,86271965,4400,4400,4400,4400,15
|
|
20250414,104300,86205965,4400,4400,4400,4400,2
|
|
20250414,104200,86197165,4400,4400,4400,4400,1
|
|
20250414,104100,86192765,4400,4400,4400,4400,251
|
|
20250414,104000,85088365,4400,4400,4400,4400,0
|
|
20250414,103900,85088365,4400,4400,4400,4400,150
|
|
20250414,103800,84428365,4400,4400,4400,4400,0
|
|
20250414,103700,84428365,4400,4400,4400,4400,205
|
|
20250414,103600,83526365,4410,4405,4410,4405,38
|
|
20250414,103500,83358820,4415,4415,4415,4415,0
|
|
20250414,103400,83358820,4415,4415,4415,4415,0
|
|
20250414,103300,83358820,4415,4415,4415,4415,0
|
|
20250414,103200,83358820,4415,4415,4415,4415,0
|
|
20250414,103100,83358820,4415,4415,4415,4415,0
|
|
20250414,103000,83358820,4415,4415,4415,4415,51
|
|
20250414,102900,83133655,4410,4410,4410,4410,0
|
|
20250414,102800,83133655,4410,4410,4410,4410,0
|
|
20250414,102700,83133655,4410,4410,4410,4410,0
|
|
20250414,102600,83133655,4410,4410,4410,4410,0
|
|
20250414,102500,83133655,4410,4410,4410,4410,0
|
|
20250414,102400,83133655,4410,4410,4410,4410,0
|
|
20250414,102300,83133655,4410,4410,4410,4410,0
|
|
20250414,102200,83133655,4410,4410,4410,4410,1
|
|
20250414,102100,83129245,4410,4410,4410,4410,0
|
|
20250414,102000,83129245,4410,4410,4410,4410,50
|
|
20250414,101900,82908745,4400,4400,4400,4400,0
|
|
20250414,101800,82908745,4400,4410,4410,4400,104
|
|
20250414,101700,82451105,4410,4410,4410,4410,38
|
|
20250414,101600,82283525,4410,4410,4410,4410,0
|
|
20250414,101500,82283525,4410,4410,4410,4410,157
|
|
20250414,101400,81591155,4410,4410,4410,4410,10
|
|
20250414,101300,81547055,4410,4410,4410,4410,153
|
|
20250414,101200,80872325,4410,4400,4410,4400,70
|
|
20250414,101100,80564000,4400,4410,4410,4400,530
|
|
20250414,101000,78231700,4405,4400,4405,4400,371
|
|
20250414,100900,76599290,4395,4395,4395,4395,534
|
|
20250414,100800,74252360,4390,4390,4390,4390,359
|
|
20250414,100700,72676350,4395,4390,4395,4390,259
|
|
20250414,100600,71538095,4390,4390,4390,4390,8
|
|
20250414,100500,71502975,4390,4395,4395,4390,5
|
|
20250414,100400,71481015,4390,4385,4390,4385,297
|
|
20250414,100300,70177230,4380,4380,4380,4380,31
|
|
20250414,100200,70041450,4380,4375,4380,4375,664
|
|
20250414,100100,67136005,4380,4380,4380,4380,545
|
|
20250414,100000,64748905,4370,4370,4370,4370,50
|
|
20250414,095900,64530405,4365,4365,4365,4365,60
|
|
20250414,095800,64268505,4370,4370,4370,4370,0
|
|
20250414,095700,64268505,4370,4375,4390,4370,605
|
|
20250414,095600,61621065,4380,4380,4380,4380,0
|
|
20250414,095500,61621065,4380,4380,4380,4380,1567
|
|
20250414,095400,54757605,4380,4380,4380,4380,8
|
|
20250414,095300,54722565,4380,4380,4380,4380,530
|
|
20250414,095200,52401165,4395,4395,4395,4395,0
|
|
20250414,095100,52401165,4395,4395,4395,4380,260
|
|
20250414,095000,51258540,4395,4395,4395,4395,17
|
|
20250414,094900,51183825,4395,4400,4400,4395,30
|
|
20250414,094800,51051965,4400,4400,4400,4400,3
|
|
20250414,094700,51038765,4390,4390,4390,4390,37
|
|
20250414,094600,50876335,4390,4390,4390,4390,1
|
|
20250414,094500,50871945,4390,4385,4390,4385,1586
|
|
20250414,094400,43910285,4390,4390,4390,4390,6
|
|
20250414,094300,43883945,4390,4390,4390,4385,95
|
|
20250414,094200,43466920,4390,4385,4390,4385,41
|
|
20250414,094100,43286935,4385,4400,4400,4385,179
|
|
20250414,094000,42500685,4395,4395,4395,4395,2
|
|
20250414,093900,42491895,4395,4395,4395,4395,505
|
|
20250414,093800,40272420,4395,4395,4395,4395,51
|
|
20250414,093700,40048275,4395,4395,4395,4395,11
|
|
20250414,093600,39999930,4385,4385,4385,4385,0
|
|
20250414,093500,39999930,4385,4385,4385,4385,1
|
|
20250414,093400,39995545,4385,4385,4385,4380,351
|
|
20250414,093300,38457640,4395,4395,4395,4395,102
|
|
20250414,093200,38009350,4385,4385,4385,4385,0
|
|
20250414,093100,38009350,4385,4385,4385,4385,1
|
|
20250414,093000,38004965,4380,4380,4380,4380,0
|
|
20250414,092900,38004965,4380,4395,4395,4380,705
|
|
20250414,092800,34916525,4380,4390,4390,4380,224
|
|
20250414,092700,33933175,4390,4395,4395,4390,841
|
|
20250414,092600,30236985,4395,4395,4395,4395,0
|
|
20250414,092500,30236985,4395,4395,4395,4395,0
|
|
20250414,092400,30236985,4395,4395,4395,4395,0
|
|
20250414,092300,30236985,4395,4395,4395,4395,21
|
|
20250414,092200,30144690,4375,4390,4390,4375,390
|
|
20250414,092100,28434090,4390,4375,4390,4375,90
|
|
20250414,092000,28039035,4390,4390,4390,4390,0
|
|
20250414,091900,28039035,4390,4390,4390,4390,14
|
|
20250414,091800,27977575,4380,4385,4385,4380,2
|
|
20250414,091700,27968810,4385,4375,4385,4375,1069
|
|
20250414,091600,23286655,4370,4385,4385,4370,117
|
|
20250414,091500,22773895,4380,4370,4380,4370,1415
|
|
20250414,091400,16590245,4370,4370,4370,4370,38
|
|
20250414,091300,16424185,4385,4370,4385,4370,112
|
|
20250414,091200,15933485,4350,4350,4350,4350,0
|
|
20250414,091100,15933485,4350,4390,4390,4350,95
|
|
20250414,091000,15516555,4380,4390,4390,4380,106
|
|
20250414,090900,15052215,4380,4390,4390,4380,146
|
|
20250414,090800,14411855,4390,4385,4390,4345,148
|
|
20250414,090700,13767220,4385,4380,4385,4340,2041
|
|
20250414,090600,4822280,4375,4375,4375,4375,0
|
|
20250414,090500,4822280,4375,4375,4375,4375,5
|
|
20250414,090400,4800405,4340,4340,4340,4340,100
|
|
20250414,090300,4366405,4345,4345,4345,4345,0
|
|
20250414,090200,4366405,4345,4345,4345,4345,0
|
|
20250414,090100,4366405,4345,4355,4355,4345,201
|
|
20250414,090000,3492760,4345,4390,4395,4345,796
|