656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,195300,342646000,4970,4970,4970,4970,1552
|
|
20250409,195200,342646000,4970,4970,4970,4970,0
|
|
20250409,195100,342646000,4970,4970,4970,4970,0
|
|
20250409,195000,342646000,4970,4970,4970,4970,0
|
|
20250409,194900,342646000,4970,4970,4970,4970,0
|
|
20250409,194800,342646000,4970,4970,4970,4970,0
|
|
20250409,194700,342646000,4970,4970,4970,4970,0
|
|
20250409,194600,342646000,4970,4970,4970,4970,0
|
|
20250409,194500,342646000,4970,4970,4970,4970,0
|
|
20250409,194400,342646000,4970,4970,4970,4970,0
|
|
20250409,194300,342646000,4970,4970,4970,4970,0
|
|
20250409,194200,342646000,4970,4970,4970,4970,0
|
|
20250409,194100,342646000,4970,4970,4970,4970,0
|
|
20250409,194000,342646000,4970,4970,4970,4970,0
|
|
20250409,193900,342646000,4970,4970,4970,4970,0
|
|
20250409,193800,342646000,4970,4970,4970,4970,0
|
|
20250409,193700,342646000,4970,4970,4970,4970,0
|
|
20250409,193600,342646000,4970,4970,4970,4970,0
|
|
20250409,193500,342646000,4970,4970,4970,4970,0
|
|
20250409,193400,342646000,4970,4970,4970,4970,0
|
|
20250409,193300,342646000,4970,4970,4970,4970,0
|
|
20250409,193200,342646000,4970,4970,4970,4970,0
|
|
20250409,193100,342646000,4970,4970,4970,4970,0
|
|
20250409,193000,342646000,4970,4970,4970,4970,0
|
|
20250409,192900,342646000,4970,4970,4970,4970,0
|
|
20250409,192800,342646000,4970,4970,4970,4970,0
|
|
20250409,192700,342646000,4970,4970,4970,4970,0
|
|
20250409,192600,342646000,4970,4970,4970,4970,0
|
|
20250409,192500,342646000,4970,4970,4970,4970,0
|
|
20250409,192400,342646000,4970,4970,4970,4970,0
|
|
20250409,192300,342646000,4970,4970,4970,4970,1552
|
|
20250409,192200,342646000,4970,4970,4970,4970,0
|
|
20250409,192100,342646000,4970,4970,4970,4970,0
|
|
20250409,192000,342646000,4970,4970,4970,4970,0
|
|
20250409,191900,342646000,4970,4970,4970,4970,0
|
|
20250409,191800,342646000,4970,4970,4970,4970,0
|
|
20250409,191700,342646000,4970,4970,4970,4970,0
|
|
20250409,191600,342646000,4970,4970,4970,4970,0
|
|
20250409,191500,342646000,4970,4970,4970,4970,0
|
|
20250409,191400,342646000,4970,4970,4970,4970,0
|
|
20250409,191300,342646000,4970,4970,4970,4970,0
|
|
20250409,191200,342646000,4970,4970,4970,4970,0
|
|
20250409,191100,342646000,4970,4970,4970,4970,0
|
|
20250409,191000,342646000,4970,4970,4970,4970,0
|
|
20250409,190900,342646000,4970,4970,4970,4970,0
|
|
20250409,190800,342646000,4970,4970,4970,4970,0
|
|
20250409,190700,342646000,4970,4970,4970,4970,0
|
|
20250409,190600,342646000,4970,4970,4970,4970,0
|
|
20250409,190500,342646000,4970,4970,4970,4970,0
|
|
20250409,190400,342646000,4970,4970,4970,4970,0
|
|
20250409,190300,342646000,4970,4970,4970,4970,0
|
|
20250409,190200,342646000,4970,4970,4970,4970,0
|
|
20250409,190100,342646000,4970,4970,4970,4970,0
|
|
20250409,190000,342646000,4970,4970,4970,4970,0
|
|
20250409,185900,342646000,4970,4970,4970,4970,0
|
|
20250409,185800,342646000,4970,4970,4970,4970,0
|
|
20250409,185700,342646000,4970,4970,4970,4970,0
|
|
20250409,185600,342646000,4970,4970,4970,4970,0
|
|
20250409,185500,342646000,4970,4970,4970,4970,0
|
|
20250409,185400,342646000,4970,4970,4970,4970,0
|
|
20250409,185300,342646000,4970,4970,4970,4970,1552
|
|
20250409,185200,342646000,4970,4970,4970,4970,0
|
|
20250409,185100,342646000,4970,4970,4970,4970,0
|
|
20250409,185000,342646000,4970,4970,4970,4970,0
|
|
20250409,184900,342646000,4970,4970,4970,4970,0
|
|
20250409,184800,342646000,4970,4970,4970,4970,0
|
|
20250409,184700,342646000,4970,4970,4970,4970,0
|
|
20250409,184600,342646000,4970,4970,4970,4970,0
|
|
20250409,184500,342646000,4970,4970,4970,4970,0
|
|
20250409,184400,342646000,4970,4970,4970,4970,0
|
|
20250409,184300,342646000,4970,4970,4970,4970,0
|
|
20250409,184200,342646000,4970,4970,4970,4970,0
|
|
20250409,184100,342646000,4970,4970,4970,4970,0
|
|
20250409,184000,342646000,4970,4970,4970,4970,0
|
|
20250409,183900,342646000,4970,4970,4970,4970,0
|
|
20250409,183800,342646000,4970,4970,4970,4970,0
|
|
20250409,183700,342646000,4970,4970,4970,4970,0
|
|
20250409,183600,342646000,4970,4970,4970,4970,0
|
|
20250409,183500,342646000,4970,4970,4970,4970,0
|
|
20250409,183400,342646000,4970,4970,4970,4970,0
|
|
20250409,183300,342646000,4970,4970,4970,4970,0
|
|
20250409,183200,342646000,4970,4970,4970,4970,0
|
|
20250409,183100,342646000,4970,4970,4970,4970,0
|
|
20250409,183000,342646000,4970,4970,4970,4970,0
|
|
20250409,182900,342646000,4970,4970,4970,4970,0
|
|
20250409,182800,342646000,4970,4970,4970,4970,0
|
|
20250409,182700,342646000,4970,4970,4970,4970,0
|
|
20250409,182600,342646000,4970,4970,4970,4970,0
|
|
20250409,182500,342646000,4970,4970,4970,4970,0
|
|
20250409,182400,342646000,4970,4970,4970,4970,0
|
|
20250409,182300,342646000,4970,4970,4970,4970,1552
|
|
20250409,182200,342646000,4970,4970,4970,4970,0
|
|
20250409,182100,342646000,4970,4970,4970,4970,0
|
|
20250409,182000,342646000,4970,4970,4970,4970,0
|
|
20250409,181900,342646000,4970,4970,4970,4970,0
|
|
20250409,181800,342646000,4970,4970,4970,4970,0
|
|
20250409,181700,342646000,4970,4970,4970,4970,0
|
|
20250409,181600,342646000,4970,4970,4970,4970,0
|
|
20250409,181500,342646000,4970,4970,4970,4970,0
|
|
20250409,181400,342646000,4970,4970,4970,4970,0
|
|
20250409,181300,342646000,4970,4970,4970,4970,0
|
|
20250409,181200,342646000,4970,4970,4970,4970,0
|
|
20250409,181100,342646000,4970,4970,4970,4970,0
|
|
20250409,181000,342646000,4970,4970,4970,4970,0
|
|
20250409,180900,342646000,4970,4970,4970,4970,0
|
|
20250409,180800,342646000,4970,4970,4970,4970,0
|
|
20250409,180700,342646000,4970,4970,4970,4970,0
|
|
20250409,180600,342646000,4970,4970,4970,4970,0
|
|
20250409,180500,342646000,4970,4970,4970,4970,0
|
|
20250409,180400,342646000,4970,4970,4970,4970,0
|
|
20250409,180300,342646000,4970,4970,4970,4970,0
|
|
20250409,180200,342646000,4970,4970,4970,4970,0
|
|
20250409,180100,342646000,4970,4970,4970,4970,0
|
|
20250409,180000,342646000,4970,4970,4970,4970,0
|
|
20250409,175900,342646000,4970,4970,4970,4970,0
|
|
20250409,175800,342646000,4970,4970,4970,4970,0
|
|
20250409,175700,342646000,4970,4970,4970,4970,0
|
|
20250409,175600,342646000,4970,4970,4970,4970,0
|
|
20250409,175500,342646000,4970,4970,4970,4970,0
|
|
20250409,175400,342646000,4970,4970,4970,4970,0
|
|
20250409,175300,342646000,4970,4970,4970,4970,1552
|
|
20250409,175200,342646000,4970,4970,4970,4970,0
|
|
20250409,175100,342646000,4970,4970,4970,4970,0
|
|
20250409,175000,342646000,4970,4970,4970,4970,0
|
|
20250409,174900,342646000,4970,4970,4970,4970,0
|
|
20250409,174800,342646000,4970,4970,4970,4970,0
|
|
20250409,174700,342646000,4970,4970,4970,4970,0
|
|
20250409,174600,342646000,4970,4970,4970,4970,0
|
|
20250409,174500,342646000,4970,4970,4970,4970,0
|
|
20250409,174400,342646000,4970,4970,4970,4970,0
|
|
20250409,174300,342646000,4970,4970,4970,4970,0
|
|
20250409,174200,342646000,4970,4970,4970,4970,0
|
|
20250409,174100,342646000,4970,4970,4970,4970,0
|
|
20250409,174000,342646000,4970,4970,4970,4970,0
|
|
20250409,173900,342646000,4970,4970,4970,4970,0
|
|
20250409,173800,342646000,4970,4970,4970,4970,0
|
|
20250409,173700,342646000,4970,4970,4970,4970,0
|
|
20250409,173600,342646000,4970,4970,4970,4970,0
|
|
20250409,173500,342646000,4970,4970,4970,4970,0
|
|
20250409,173400,342646000,4970,4970,4970,4970,0
|
|
20250409,173300,342646000,4970,4970,4970,4970,0
|
|
20250409,173200,342646000,4970,4970,4970,4970,0
|
|
20250409,173100,342646000,4970,4970,4970,4970,0
|
|
20250409,173000,342646000,4970,4970,4970,4970,0
|
|
20250409,172900,342646000,4970,4970,4970,4970,0
|
|
20250409,172800,342646000,4970,4970,4970,4970,0
|
|
20250409,172700,342646000,4970,4970,4970,4970,0
|
|
20250409,172600,342646000,4970,4970,4970,4970,0
|
|
20250409,172500,342646000,4970,4970,4970,4970,0
|
|
20250409,172400,342646000,4970,4970,4970,4970,0
|
|
20250409,172300,342646000,4970,4970,4970,4970,1552
|
|
20250409,172200,342646000,4970,4970,4970,4970,0
|
|
20250409,172100,342646000,4970,4970,4970,4970,0
|
|
20250409,172000,342646000,4970,4970,4970,4970,0
|
|
20250409,171900,342646000,4970,4970,4970,4970,0
|
|
20250409,171800,342646000,4970,4970,4970,4970,0
|
|
20250409,171700,342646000,4970,4970,4970,4970,0
|
|
20250409,171600,342646000,4970,4970,4970,4970,0
|
|
20250409,171500,342646000,4970,4970,4970,4970,0
|
|
20250409,171400,342646000,4970,4970,4970,4970,0
|
|
20250409,171300,342646000,4970,4970,4970,4970,0
|
|
20250409,171200,342646000,4970,4970,4970,4970,0
|
|
20250409,171100,342646000,4970,4970,4970,4970,0
|
|
20250409,171000,342646000,4970,4970,4970,4970,0
|
|
20250409,170900,342646000,4970,4970,4970,4970,0
|
|
20250409,170800,342646000,4970,4970,4970,4970,0
|
|
20250409,170700,342646000,4970,4970,4970,4970,0
|
|
20250409,170600,342646000,4970,4970,4970,4970,0
|
|
20250409,170500,342646000,4970,4970,4970,4970,0
|
|
20250409,170400,342646000,4970,4970,4970,4970,0
|
|
20250409,170300,342646000,4970,4970,4970,4970,0
|
|
20250409,170200,342646000,4970,4970,4970,4970,0
|
|
20250409,170100,342646000,4970,4970,4970,4970,0
|
|
20250409,170000,342646000,4970,4970,4970,4970,0
|
|
20250409,165900,342646000,4970,4970,4970,4970,0
|
|
20250409,165800,342646000,4970,4970,4970,4970,0
|
|
20250409,165700,342646000,4970,4970,4970,4970,0
|
|
20250409,165600,342646000,4970,4970,4970,4970,0
|
|
20250409,165500,342646000,4970,4970,4970,4970,0
|
|
20250409,165400,342646000,4970,4970,4970,4970,0
|
|
20250409,165300,342646000,4970,4970,4970,4970,1552
|
|
20250409,165200,342646000,4970,4970,4970,4970,0
|
|
20250409,165100,342646000,4970,4970,4970,4970,0
|
|
20250409,165000,342646000,4970,4970,4970,4970,0
|
|
20250409,164900,342646000,4970,4970,4970,4970,0
|
|
20250409,164800,342646000,4970,4970,4970,4970,0
|
|
20250409,164700,342646000,4970,4970,4970,4970,0
|
|
20250409,164600,342646000,4970,4970,4970,4970,0
|
|
20250409,164500,342646000,4970,4970,4970,4970,0
|
|
20250409,164400,342646000,4970,4970,4970,4970,0
|
|
20250409,164300,342646000,4970,4970,4970,4970,0
|
|
20250409,164200,342646000,4970,4970,4970,4970,0
|
|
20250409,164100,342646000,4970,4970,4970,4970,0
|
|
20250409,164000,342646000,4970,4970,4970,4970,0
|
|
20250409,163900,342646000,4970,4970,4970,4970,0
|
|
20250409,163800,342646000,4970,4970,4970,4970,0
|
|
20250409,163700,342646000,4970,4970,4970,4970,0
|
|
20250409,163600,342646000,4970,4970,4970,4970,0
|
|
20250409,163500,342646000,4970,4970,4970,4970,0
|
|
20250409,163400,342646000,4970,4970,4970,4970,0
|
|
20250409,163300,342646000,4970,4970,4970,4970,0
|
|
20250409,163200,342646000,4970,4970,4970,4970,0
|
|
20250409,163100,342646000,4970,4970,4970,4970,0
|
|
20250409,163000,342646000,4970,4970,4970,4970,0
|
|
20250409,162900,342646000,4970,4970,4970,4970,0
|
|
20250409,162800,342646000,4970,4970,4970,4970,0
|
|
20250409,162700,342646000,4970,4970,4970,4970,0
|
|
20250409,162600,342646000,4970,4970,4970,4970,0
|
|
20250409,162500,342646000,4970,4970,4970,4970,0
|
|
20250409,162400,342646000,4970,4970,4970,4970,0
|
|
20250409,162300,342646000,4970,4970,4970,4970,1552
|
|
20250409,162200,342646000,4970,4970,4970,4970,0
|
|
20250409,162100,342646000,4970,4970,4970,4970,0
|
|
20250409,162000,342646000,4970,4970,4970,4970,0
|
|
20250409,161900,342646000,4970,4970,4970,4970,0
|
|
20250409,161800,342646000,4970,4970,4970,4970,0
|
|
20250409,161700,342646000,4970,4970,4970,4970,0
|
|
20250409,161600,342646000,4970,4970,4970,4970,0
|
|
20250409,161500,342646000,4970,4970,4970,4970,0
|
|
20250409,161400,342646000,4970,4970,4970,4970,0
|
|
20250409,161300,342646000,4970,4970,4970,4970,0
|
|
20250409,161200,342646000,4970,4970,4970,4970,0
|
|
20250409,161100,342646000,4970,4970,4970,4970,0
|
|
20250409,161000,342646000,4970,4970,4970,4970,0
|
|
20250409,160900,342646000,4970,4970,4970,4970,0
|
|
20250409,160800,342646000,4970,4970,4970,4970,0
|
|
20250409,160700,342646000,4970,4970,4970,4970,0
|
|
20250409,160600,342646000,4970,4970,4970,4970,0
|
|
20250409,160500,342646000,4970,4970,4970,4970,0
|
|
20250409,160400,342646000,4970,4970,4970,4970,0
|
|
20250409,160300,342646000,4970,4970,4970,4970,0
|
|
20250409,160200,342646000,4970,4970,4970,4970,0
|
|
20250409,160100,342646000,4970,4970,4970,4970,0
|
|
20250409,160000,342646000,4970,4970,4970,4970,0
|
|
20250409,155900,342646000,4970,4970,4970,4970,0
|
|
20250409,155800,342646000,4970,4970,4970,4970,0
|
|
20250409,155700,342646000,4970,4970,4970,4970,0
|
|
20250409,155600,342646000,4970,4970,4970,4970,0
|
|
20250409,155500,342646000,4970,4970,4970,4970,0
|
|
20250409,155400,342646000,4970,4970,4970,4970,0
|
|
20250409,155300,342646000,4970,4970,4970,4970,1552
|
|
20250409,155200,342646000,4970,4970,4970,4970,0
|
|
20250409,155100,342646000,4970,4970,4970,4970,0
|
|
20250409,155000,342646000,4970,4970,4970,4970,0
|
|
20250409,154900,342646000,4970,4970,4970,4970,0
|
|
20250409,154800,342646000,4970,4970,4970,4970,0
|
|
20250409,154700,342646000,4970,4970,4970,4970,0
|
|
20250409,154600,342646000,4970,4970,4970,4970,0
|
|
20250409,154500,342646000,4970,4970,4970,4970,0
|
|
20250409,154400,342646000,4970,4970,4970,4970,0
|
|
20250409,154300,342646000,4970,4970,4970,4970,0
|
|
20250409,154200,342646000,4970,4970,4970,4970,0
|
|
20250409,154100,342646000,4970,4970,4970,4970,0
|
|
20250409,154000,342646000,4970,4970,4970,4970,0
|
|
20250409,153900,342646000,4970,4970,4970,4970,0
|
|
20250409,153800,342646000,4970,4970,4970,4970,0
|
|
20250409,153700,342646000,4970,4970,4970,4970,0
|
|
20250409,153600,342646000,4970,4970,4970,4970,0
|
|
20250409,153500,342646000,4970,4970,4970,4970,0
|
|
20250409,153400,342646000,4970,4970,4970,4970,0
|
|
20250409,153300,342646000,4970,4970,4970,4970,0
|
|
20250409,153200,342646000,4970,4970,4970,4970,0
|
|
20250409,153100,342646000,4970,4970,4970,4970,0
|
|
20250409,153000,342646000,4970,4970,4970,4970,1552
|
|
20250409,152900,334932560,5050,5050,5050,5050,0
|
|
20250409,152800,334932560,5050,5050,5050,5050,0
|
|
20250409,152700,334932560,5050,5050,5050,5050,0
|
|
20250409,152600,334932560,5050,5050,5050,5050,0
|
|
20250409,152500,334932560,5050,5050,5050,5050,0
|
|
20250409,152400,334932560,5050,5050,5050,5050,0
|
|
20250409,152300,334932560,5050,5050,5050,5050,0
|
|
20250409,152200,334932560,5050,5050,5050,5050,0
|
|
20250409,152100,334932560,5050,5050,5050,5050,0
|
|
20250409,152000,334932560,5050,5050,5050,5050,0
|
|
20250409,151900,334932560,5050,5050,5050,5050,1
|
|
20250409,151800,334927510,5000,5030,5030,5000,59
|
|
20250409,151700,334632050,5030,5030,5030,5030,91
|
|
20250409,151600,334174320,5030,5030,5030,5030,2
|
|
20250409,151500,334164260,5080,5080,5080,5080,100
|
|
20250409,151400,333656260,5080,5080,5080,5080,0
|
|
20250409,151300,333656260,5080,5080,5080,5080,0
|
|
20250409,151200,333656260,5080,5080,5080,5080,0
|
|
20250409,151100,333656260,5080,5080,5080,5080,0
|
|
20250409,151000,333656260,5080,5080,5080,5080,0
|
|
20250409,150900,333656260,5080,5080,5080,5020,1358
|
|
20250409,150800,326821580,5070,5070,5070,5070,91
|
|
20250409,150700,326360210,5060,5060,5060,5060,0
|
|
20250409,150600,326360210,5060,5060,5060,5060,0
|
|
20250409,150500,326360210,5060,5060,5060,5060,0
|
|
20250409,150400,326360210,5060,5060,5060,5060,171
|
|
20250409,150300,325494950,5060,5060,5060,5060,0
|
|
20250409,150200,325494950,5060,5080,5080,5000,623
|
|
20250409,150100,322364140,5100,5080,5100,5080,113
|
|
20250409,150000,321788230,5080,5080,5080,5080,1
|
|
20250409,145900,321783150,5090,5090,5090,5090,0
|
|
20250409,145800,321783150,5090,5090,5090,5090,0
|
|
20250409,145700,321783150,5090,5090,5090,5090,0
|
|
20250409,145600,321783150,5090,5090,5090,5090,0
|
|
20250409,145500,321783150,5090,5090,5090,5090,0
|
|
20250409,145400,321783150,5090,5090,5090,5090,0
|
|
20250409,145300,321783150,5090,5090,5090,5090,0
|
|
20250409,145200,321783150,5090,5090,5090,5090,0
|
|
20250409,145100,321783150,5090,5090,5090,5090,1
|
|
20250409,145000,321778060,5090,5090,5090,5090,0
|
|
20250409,144900,321778060,5090,5090,5090,5090,0
|
|
20250409,144800,321778060,5090,5090,5090,5090,0
|
|
20250409,144700,321778060,5090,5090,5090,5090,0
|
|
20250409,144600,321778060,5090,5090,5090,5090,0
|
|
20250409,144500,321778060,5090,5090,5090,5090,1
|
|
20250409,144400,321772970,5050,5050,5050,5050,129
|
|
20250409,144300,321121520,5070,5070,5070,5070,25
|
|
20250409,144200,320994770,5100,5100,5100,5100,3
|
|
20250409,144100,320979470,5100,5100,5100,5100,0
|
|
20250409,144000,320979470,5100,5100,5100,5100,0
|
|
20250409,143900,320979470,5100,5100,5100,5100,1
|
|
20250409,143800,320974370,5060,5060,5060,5060,0
|
|
20250409,143700,320974370,5060,5090,5120,5060,104
|
|
20250409,143600,320443770,5110,5110,5110,5110,0
|
|
20250409,143500,320443770,5110,5100,5130,5100,400
|
|
20250409,143400,318397720,5100,5100,5100,5100,1
|
|
20250409,143300,318392620,5120,5120,5120,5120,0
|
|
20250409,143200,318392620,5120,5070,5120,5070,1000
|
|
20250409,143100,313283820,5090,5090,5090,5090,0
|
|
20250409,143000,313283820,5090,5090,5090,5090,0
|
|
20250409,142900,313283820,5090,5060,5090,5060,400
|
|
20250409,142800,311257460,5060,5050,5060,5050,100
|
|
20250409,142700,310751710,5060,5060,5060,5060,100
|
|
20250409,142600,310245710,5060,5060,5060,5060,0
|
|
20250409,142500,310245710,5060,5060,5060,5060,0
|
|
20250409,142400,310245710,5060,5060,5060,5060,0
|
|
20250409,142300,310245710,5060,5060,5060,5060,1
|
|
20250409,142200,310240650,5070,5060,5070,5060,140
|
|
20250409,142100,309531910,5030,5030,5030,5030,0
|
|
20250409,142000,309531910,5030,5060,5060,5030,2
|
|
20250409,141900,309521820,5070,5070,5070,5070,3
|
|
20250409,141800,309506610,5070,5070,5070,5070,0
|
|
20250409,141700,309506610,5070,5070,5070,5070,10
|
|
20250409,141600,309455910,5090,5090,5090,5090,0
|
|
20250409,141500,309455910,5090,5030,5090,5030,400
|
|
20250409,141400,307436500,5000,5000,5000,5000,30
|
|
20250409,141300,307286500,5000,5000,5000,5000,0
|
|
20250409,141200,307286500,5000,5000,5000,5000,53
|
|
20250409,141100,307021500,5000,4975,5000,4965,401
|
|
20250409,141000,305030300,4975,5000,5000,4975,2600
|
|
20250409,140900,292068330,5000,5030,5030,5000,900
|
|
20250409,140800,287562060,5030,5030,5030,5030,2
|
|
20250409,140700,287552000,5040,5040,5040,5040,0
|
|
20250409,140600,287552000,5040,5040,5040,5040,0
|
|
20250409,140500,287552000,5040,5040,5040,5040,0
|
|
20250409,140400,287552000,5040,5040,5040,5040,9
|
|
20250409,140300,287506640,5030,5040,5040,5030,2
|
|
20250409,140200,287496570,5040,5040,5040,5040,0
|
|
20250409,140100,287496570,5040,5040,5040,5040,2
|
|
20250409,140000,287486490,5040,5040,5040,5040,1
|
|
20250409,135900,287481450,5000,5000,5000,5000,0
|
|
20250409,135800,287481450,5000,5000,5000,5000,0
|
|
20250409,135700,287481450,5000,5000,5000,5000,20
|
|
20250409,135600,287381450,5040,5040,5040,5040,0
|
|
20250409,135500,287381450,5040,5040,5040,5040,5
|
|
20250409,135400,287356250,5070,5070,5070,5070,0
|
|
20250409,135300,287356250,5070,5070,5070,5070,0
|
|
20250409,135200,287356250,5070,5040,5070,5040,500
|
|
20250409,135100,284829840,5050,4985,5050,4985,1001
|
|
20250409,135000,279809755,4985,4985,4985,4985,1
|
|
20250409,134900,279804770,4985,4990,4990,4950,2582
|
|
20250409,134800,267003330,4990,5010,5010,4990,76
|
|
20250409,134700,266622630,5010,5010,5010,5010,0
|
|
20250409,134600,266622630,5010,5010,5010,5010,0
|
|
20250409,134500,266622630,5010,5010,5010,5010,40
|
|
20250409,134400,266422230,5010,5010,5010,5010,0
|
|
20250409,134300,266422230,5010,5010,5010,5010,0
|
|
20250409,134200,266422230,5010,5010,5010,5010,0
|
|
20250409,134100,266422230,5010,5010,5010,5010,20
|
|
20250409,134000,266322030,5010,4995,5010,4995,435
|
|
20250409,133900,264147965,5000,4970,5000,4950,3064
|
|
20250409,133800,248942745,4995,4995,4995,4995,0
|
|
20250409,133700,248942745,4995,4970,4995,4965,266
|
|
20250409,133600,247621075,5010,5010,5010,5010,0
|
|
20250409,133500,247621075,5010,5010,5010,5010,0
|
|
20250409,133400,247621075,5010,4995,5010,4995,47
|
|
20250409,133300,247386295,4960,4985,4985,4960,2401
|
|
20250409,133200,235422655,4980,4990,4990,4980,363
|
|
20250409,133100,233613845,4990,5000,5000,4990,300
|
|
20250409,133000,232116245,5000,5010,5010,5000,3
|
|
20250409,132900,232101225,5010,5000,5010,5000,148
|
|
20250409,132800,231361045,5050,5050,5050,5050,0
|
|
20250409,132700,231361045,5050,5050,5050,5050,0
|
|
20250409,132600,231361045,5050,5050,5050,5050,0
|
|
20250409,132500,231361045,5050,5050,5050,5050,1
|
|
20250409,132400,231355995,5000,5000,5000,5000,0
|
|
20250409,132300,231355995,5000,5020,5020,5000,500
|
|
20250409,132200,228851315,5050,5050,5050,5050,1
|
|
20250409,132100,228846265,5020,5020,5020,5020,0
|
|
20250409,132000,228846265,5020,5040,5040,5020,1213
|
|
20250409,131900,222747845,5040,5050,5050,5040,5
|
|
20250409,131800,222722635,5050,5050,5050,5050,25
|
|
20250409,131700,222596385,5050,5050,5050,5050,0
|
|
20250409,131600,222596385,5050,5050,5050,5050,0
|
|
20250409,131500,222596385,5050,5050,5060,5050,428
|
|
20250409,131400,220432675,5040,5040,5040,5040,11
|
|
20250409,131300,220377235,5050,5040,5050,5040,52
|
|
20250409,131200,220114665,5040,5040,5040,5040,34
|
|
20250409,131100,219943305,5040,5050,5050,5040,157
|
|
20250409,131000,219150515,5060,5060,5060,5060,0
|
|
20250409,130900,219150515,5060,5060,5060,5060,0
|
|
20250409,130800,219150515,5060,5060,5060,5060,6
|
|
20250409,130700,219120155,5070,5070,5070,5070,0
|
|
20250409,130600,219120155,5070,5070,5070,5070,0
|
|
20250409,130500,219120155,5070,5070,5070,5070,0
|
|
20250409,130400,219120155,5070,5070,5070,5070,200
|
|
20250409,130300,218106155,5040,5020,5040,5020,318
|
|
20250409,130200,216506085,5010,5010,5010,5010,0
|
|
20250409,130100,216506085,5010,4985,5020,4985,112
|
|
20250409,130000,215944125,4985,4985,4985,4985,4
|
|
20250409,125900,215924185,4985,4985,4985,4985,19
|
|
20250409,125800,215829470,5060,5030,5060,5030,27
|
|
20250409,125700,215693010,5040,5040,5040,4980,9
|
|
20250409,125600,215648070,4980,5000,5000,4980,321
|
|
20250409,125500,214046825,4995,4970,5000,4970,44
|
|
20250409,125400,213827010,4970,4970,4970,4970,47
|
|
20250409,125300,213593420,4990,4990,5000,4990,131
|
|
20250409,125200,212939590,4990,5010,5010,4990,236
|
|
20250409,125100,211759650,5030,5010,5030,5010,573
|
|
20250409,125000,208888900,5010,5060,5060,5000,3990
|
|
20250409,124900,188895630,5070,5070,5070,5060,54
|
|
20250409,124800,188622050,5070,5070,5070,5070,8
|
|
20250409,124700,188581490,5090,5090,5090,5090,4
|
|
20250409,124600,188561130,5070,5080,5100,5070,1642
|
|
20250409,124500,180219850,5100,5080,5100,5080,6
|
|
20250409,124400,180189310,5080,5080,5080,5080,121
|
|
20250409,124300,179574630,5160,5050,5160,5010,2334
|
|
20250409,124200,167749470,5070,5060,5070,5060,22
|
|
20250409,124100,167638010,5050,5050,5050,5050,632
|
|
20250409,124000,164446410,5050,5050,5050,5050,0
|
|
20250409,123900,164446410,5050,5060,5080,5050,713
|
|
20250409,123800,160845040,5060,5080,5080,5060,7
|
|
20250409,123700,160809540,5060,5080,5080,5060,12
|
|
20250409,123600,160748720,5080,5140,5140,5050,3105
|
|
20250409,123500,144953400,5140,5150,5150,5140,64
|
|
20250409,123400,144623920,5150,5150,5150,5150,11
|
|
20250409,123300,144567270,5150,5150,5150,5150,62
|
|
20250409,123200,144247970,5160,5150,5170,5150,29
|
|
20250409,123100,144098350,5170,5170,5170,5170,0
|
|
20250409,123000,144098350,5170,5160,5170,5150,70
|
|
20250409,122900,143736700,5160,5170,5170,5160,106
|
|
20250409,122800,143189710,5170,5160,5170,5160,9
|
|
20250409,122700,143143260,5160,5160,5160,5160,0
|
|
20250409,122600,143143260,5160,5150,5160,5150,32
|
|
20250409,122500,142978220,5150,5150,5150,5150,11
|
|
20250409,122400,142921570,5160,5160,5160,5160,0
|
|
20250409,122300,142921570,5160,5180,5180,5160,464
|
|
20250409,122200,140518370,5180,5180,5180,5180,4
|
|
20250409,122100,140497650,5180,5180,5180,5180,49
|
|
20250409,122000,140243830,5170,5160,5170,5150,492
|
|
20250409,121900,137701320,5150,5150,5150,5150,12
|
|
20250409,121800,137639520,5150,5150,5150,5150,3
|
|
20250409,121700,137624070,5150,5150,5150,5150,24
|
|
20250409,121600,137500470,5150,5140,5150,5140,8
|
|
20250409,121500,137459320,5150,5150,5150,5150,0
|
|
20250409,121400,137459320,5150,5160,5160,5150,303
|
|
20250409,121300,135898800,5170,5160,5230,5160,393
|
|
20250409,121200,133844560,5150,5180,5180,5150,37
|
|
20250409,121100,133653170,5160,5160,5160,5160,35
|
|
20250409,121000,133472570,5160,5200,5200,5160,19
|
|
20250409,120900,133374490,5160,5160,5160,5160,7
|
|
20250409,120800,133338370,5160,5160,5160,5160,8
|
|
20250409,120700,133297090,5160,5160,5160,5160,14
|
|
20250409,120600,133224850,5160,5160,5160,5160,9
|
|
20250409,120500,133178410,5160,5200,5200,5160,4
|
|
20250409,120400,133157730,5160,5180,5180,5160,301
|
|
20250409,120300,131598730,5180,5180,5180,5180,8
|
|
20250409,120200,131557290,5170,5170,5170,5170,4
|
|
20250409,120100,131536610,5170,5170,5170,5170,11
|
|
20250409,120000,131479740,5170,5170,5190,5170,22
|
|
20250409,115900,131365940,5170,5170,5170,5170,4
|
|
20250409,115800,131345260,5200,5190,5200,5170,1004
|
|
20250409,115700,126148980,5200,5200,5200,5200,19
|
|
20250409,115600,126050180,5210,5200,5210,5200,107
|
|
20250409,115500,125493770,5200,5200,5200,5200,7
|
|
20250409,115400,125457370,5220,5200,5220,5200,21
|
|
20250409,115300,125348150,5200,5230,5230,5190,454
|
|
20250409,115200,122990330,5200,5200,5200,5200,320
|
|
20250409,115100,121326330,5200,5200,5200,5200,16
|
|
20250409,115000,121243130,5200,5200,5200,5200,12
|
|
20250409,114900,121180730,5220,5220,5220,5220,3
|
|
20250409,114800,121165070,5190,5190,5190,5190,8
|
|
20250409,114700,121123550,5190,5190,5190,5190,28
|
|
20250409,114600,120978230,5190,5190,5190,5190,4
|
|
20250409,114500,120957470,5200,5200,5200,5200,5
|
|
20250409,114400,120931470,5200,5200,5200,5200,26
|
|
20250409,114300,120796270,5230,5210,5230,5210,5
|
|
20250409,114200,120770190,5230,5220,5230,5210,100
|
|
20250409,114100,120248180,5210,5200,5210,5200,135
|
|
20250409,114000,119545080,5200,5200,5200,5200,7
|
|
20250409,113900,119508680,5210,5210,5210,5210,6
|
|
20250409,113800,119477420,5210,5210,5210,5210,100
|
|
20250409,113700,118956420,5210,5210,5210,5210,23
|
|
20250409,113600,118836590,5210,5200,5210,5200,18
|
|
20250409,113500,118742840,5200,5200,5200,5200,4
|
|
20250409,113400,118722040,5190,5190,5190,5190,29
|
|
20250409,113300,118571530,5190,5190,5190,5190,5
|
|
20250409,113200,118545580,5180,5180,5180,5180,0
|
|
20250409,113100,118545580,5180,5200,5200,5180,27
|
|
20250409,113000,118405640,5200,5190,5200,5190,5
|
|
20250409,112900,118379680,5200,5200,5200,5200,2
|
|
20250409,112800,118369280,5180,5210,5210,5180,36
|
|
20250409,112700,118182350,5210,5220,5220,5210,71
|
|
20250409,112600,117812430,5210,5180,5210,5170,462
|
|
20250409,112500,115418480,5190,5200,5200,5190,238
|
|
20250409,112400,114183050,5200,5220,5220,5200,126
|
|
20250409,112300,113525910,5230,5220,5230,5220,8
|
|
20250409,112200,113484130,5220,5220,5220,5220,4
|
|
20250409,112100,113463250,5210,5210,5210,5210,21
|
|
20250409,112000,113353840,5220,5200,5220,5200,8
|
|
20250409,111900,113312150,5220,5220,5220,5220,4
|
|
20250409,111800,113291270,5200,5200,5200,5200,27
|
|
20250409,111700,113150870,5230,5210,5230,5200,104
|
|
20250409,111600,112609820,5220,5200,5220,5200,6
|
|
20250409,111500,112578560,5200,5220,5220,5200,23
|
|
20250409,111400,112458880,5230,5230,5230,5230,0
|
|
20250409,111300,112458880,5230,5230,5230,5200,11
|
|
20250409,111200,112401470,5200,5200,5200,5200,0
|
|
20250409,111100,112401470,5200,5240,5240,5200,134
|
|
20250409,111000,111700270,5240,5250,5260,5240,35
|
|
20250409,110900,111516330,5240,5240,5240,5240,59
|
|
20250409,110800,111207170,5190,5190,5230,5190,32
|
|
20250409,110700,111040850,5190,5190,5190,5190,3
|
|
20250409,110600,111025280,5240,5240,5240,5240,1
|
|
20250409,110500,111020040,5190,5190,5190,5190,126
|
|
20250409,110400,110366100,5190,5220,5220,5190,700
|
|
20250409,110300,106723640,5250,5250,5250,5250,0
|
|
20250409,110200,106723640,5250,5220,5250,5220,132
|
|
20250409,110100,106031510,5250,5220,5250,5220,22
|
|
20250409,110000,105916550,5220,5220,5270,5220,18
|
|
20250409,105900,105822540,5220,5220,5220,5220,3
|
|
20250409,105800,105806880,5230,5280,5280,5210,2570
|
|
20250409,105700,92365430,5280,5280,5290,5280,131
|
|
20250409,105600,91673250,5280,5280,5290,5280,116
|
|
20250409,105500,91060640,5280,5260,5280,5250,22
|
|
20250409,105400,90945000,5280,5280,5280,5280,104
|
|
20250409,105300,90395880,5270,5270,5270,5270,103
|
|
20250409,105200,89853070,5260,5240,5260,5230,41
|
|
20250409,105100,89638000,5240,5240,5240,5240,4
|
|
20250409,105000,89617040,5270,5270,5270,5270,3
|
|
20250409,104900,89601230,5290,5270,5290,5240,163
|
|
20250409,104800,88742770,5260,5250,5260,5250,310
|
|
20250409,104700,87114210,5250,5250,5250,5250,0
|
|
20250409,104600,87114210,5250,5250,5250,5250,4
|
|
20250409,104500,87093210,5220,5220,5240,5220,34
|
|
20250409,104400,86915550,5240,5250,5250,5220,6
|
|
20250409,104300,86884140,5240,5240,5240,5240,4
|
|
20250409,104200,86863180,5210,5240,5240,5210,65
|
|
20250409,104100,86523210,5230,5310,5310,5200,3804
|
|
20250409,104000,66593920,5310,5310,5310,5310,8
|
|
20250409,103900,66551440,5310,5310,5310,5310,28
|
|
20250409,103800,66402760,5310,5310,5310,5310,0
|
|
20250409,103700,66402760,5310,5310,5310,5300,9
|
|
20250409,103600,66354990,5300,5300,5320,5300,26
|
|
20250409,103500,66217170,5330,5330,5330,5330,0
|
|
20250409,103400,66217170,5330,5320,5330,5320,98
|
|
20250409,103300,65695800,5310,5280,5310,5280,146
|
|
20250409,103200,64921930,5280,5290,5290,5280,28
|
|
20250409,103100,64774050,5280,5280,5280,5270,143
|
|
20250409,103000,64019400,5280,5280,5290,5280,102
|
|
20250409,102900,63479870,5240,5240,5240,5240,21
|
|
20250409,102800,63369830,5300,5230,5300,5230,503
|
|
20250409,102700,60707180,5230,5230,5270,5220,352
|
|
20250409,102600,58866630,5230,5310,5310,5210,1315
|
|
20250409,102500,51977280,5360,5360,5360,5360,0
|
|
20250409,102400,51977280,5360,5340,5360,5310,6
|
|
20250409,102300,51945290,5300,5330,5330,5290,626
|
|
20250409,102200,48622020,5340,5370,5370,5340,14
|
|
20250409,102100,48547140,5370,5370,5370,5370,4
|
|
20250409,102000,48525660,5380,5360,5380,5360,4
|
|
20250409,101900,48504180,5360,5360,5360,5330,31
|
|
20250409,101800,48338780,5330,5330,5330,5330,3
|
|
20250409,101700,48322790,5360,5360,5360,5360,3
|
|
20250409,101600,48306710,5370,5370,5400,5330,1090
|
|
20250409,101500,42468460,5370,5390,5390,5370,5
|
|
20250409,101400,42441550,5380,5400,5400,5380,803
|
|
20250409,101300,38119460,5420,5400,5430,5400,135
|
|
20250409,101200,37390410,5440,5430,5440,5430,5
|
|
20250409,101100,37363250,5400,5430,5430,5400,1761
|
|
20250409,101000,27826710,5460,5440,5460,5430,518
|
|
20250409,100900,25013080,5440,5440,5440,5440,21
|
|
20250409,100800,24898840,5510,5510,5510,5510,0
|
|
20250409,100700,24898840,5510,5470,5510,5440,12
|
|
20250409,100600,24833240,5440,5440,5440,5440,135
|
|
20250409,100500,24098840,5490,5490,5490,5490,1
|
|
20250409,100400,24093350,5490,5450,5490,5440,627
|
|
20250409,100300,20678930,5480,5450,5480,5450,48
|
|
20250409,100200,20417300,5510,5500,5510,5500,3
|
|
20250409,100100,20400790,5500,5480,5510,5450,523
|
|
20250409,100000,17548780,5480,5460,5480,5460,27
|
|
20250409,095900,17401340,5500,5500,5500,5500,2
|
|
20250409,095800,17390340,5470,5470,5470,5470,32
|
|
20250409,095700,17215300,5510,5500,5510,5500,4
|
|
20250409,095600,17193290,5470,5470,5470,5470,21
|
|
20250409,095500,17078420,5480,5480,5480,5480,15
|
|
20250409,095400,16996220,5480,5460,5480,5460,8
|
|
20250409,095300,16952460,5470,5490,5490,5470,20
|
|
20250409,095200,16842880,5470,5470,5470,5470,3
|
|
20250409,095100,16826470,5500,5500,5500,5470,1140
|
|
20250409,095000,10560610,5500,5500,5500,5500,24
|
|
20250409,094900,10428610,5540,5540,5540,5540,0
|
|
20250409,094800,10428610,5540,5540,5540,5540,0
|
|
20250409,094700,10428610,5540,5500,5540,5500,263
|
|
20250409,094600,8979860,5540,5540,5540,5540,0
|
|
20250409,094500,8979860,5540,5540,5540,5540,0
|
|
20250409,094400,8979860,5540,5500,5540,5500,34
|
|
20250409,094300,8792570,5540,5540,5540,5540,0
|
|
20250409,094200,8792570,5540,5530,5540,5470,801
|
|
20250409,094100,4401250,5560,5560,5560,5560,0
|
|
20250409,094000,4401250,5560,5560,5560,5560,0
|
|
20250409,093900,4401250,5560,5560,5560,5560,1
|
|
20250409,093800,4395690,5540,5540,5540,5540,1
|
|
20250409,093700,4390150,5580,5580,5580,5580,0
|
|
20250409,093600,4390150,5580,5580,5580,5580,0
|
|
20250409,093500,4390150,5580,5580,5580,5580,0
|
|
20250409,093400,4390150,5580,5580,5580,5580,0
|
|
20250409,093300,4390150,5580,5580,5580,5580,0
|
|
20250409,093200,4390150,5580,5580,5580,5580,0
|
|
20250409,093100,4390150,5580,5580,5580,5580,0
|
|
20250409,093000,4390150,5580,5580,5580,5580,1
|
|
20250409,092900,4384570,5500,5500,5500,5500,0
|
|
20250409,092800,4384570,5500,5520,5520,5500,100
|
|
20250409,092700,3834380,5590,5590,5590,5590,20
|
|
20250409,092600,3722580,5600,5600,5600,5600,0
|
|
20250409,092500,3722580,5600,5600,5600,5600,0
|
|
20250409,092400,3722580,5600,5600,5600,5600,0
|
|
20250409,092300,3722580,5600,5600,5600,5600,0
|
|
20250409,092200,3722580,5600,5600,5600,5600,0
|
|
20250409,092100,3722580,5600,5600,5600,5600,0
|
|
20250409,092000,3722580,5600,5600,5600,5600,0
|
|
20250409,091900,3722580,5600,5600,5600,5600,0
|
|
20250409,091800,3722580,5600,5600,5600,5600,0
|
|
20250409,091700,3722580,5600,5600,5600,5600,0
|
|
20250409,091600,3722580,5600,5600,5600,5600,0
|
|
20250409,091500,3722580,5600,5510,5600,5510,4
|
|
20250409,091400,3700290,5510,5520,5520,5510,100
|
|
20250409,091300,3149200,5610,5610,5610,5610,0
|
|
20250409,091200,3149200,5610,5610,5610,5610,0
|
|
20250409,091100,3149200,5610,5530,5610,5520,101
|
|
20250409,091000,2591510,5610,5610,5610,5610,1
|
|
20250409,090900,2585900,5630,5630,5630,5630,0
|
|
20250409,090800,2585900,5630,5630,5630,5630,0
|
|
20250409,090700,2585900,5630,5630,5630,5530,110
|
|
20250409,090600,1976260,5630,5630,5630,5630,0
|
|
20250409,090500,1976260,5630,5630,5630,5630,0
|
|
20250409,090400,1976260,5630,5590,5630,5540,101
|
|
20250409,090300,1416580,5630,5590,5630,5590,3
|
|
20250409,090200,1399770,5640,5640,5640,5640,1
|
|
20250409,090100,1394130,5600,5590,5600,5590,62
|
|
20250409,090000,1047160,5590,5600,5600,5590,187
|