658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,195500,948977675,9790,9790,9790,9790,1884
|
|
20250411,195400,948977675,9790,9790,9790,9790,0
|
|
20250411,195300,948977675,9790,9790,9790,9790,0
|
|
20250411,195200,948977675,9790,9790,9790,9790,0
|
|
20250411,195100,948977675,9790,9790,9790,9790,0
|
|
20250411,195000,948977675,9790,9790,9790,9790,0
|
|
20250411,194900,948977675,9790,9790,9790,9790,0
|
|
20250411,194800,948977675,9790,9790,9790,9790,0
|
|
20250411,194700,948977675,9790,9790,9790,9790,0
|
|
20250411,194600,948977675,9790,9790,9790,9790,0
|
|
20250411,194500,948977675,9790,9790,9790,9790,0
|
|
20250411,194400,948977675,9790,9790,9790,9790,0
|
|
20250411,194300,948977675,9790,9790,9790,9790,0
|
|
20250411,194200,948977675,9790,9790,9790,9790,0
|
|
20250411,194100,948977675,9790,9790,9790,9790,0
|
|
20250411,194000,948977675,9790,9790,9790,9790,0
|
|
20250411,193900,948977675,9790,9790,9790,9790,0
|
|
20250411,193800,948977675,9790,9790,9790,9790,0
|
|
20250411,193700,948977675,9790,9790,9790,9790,0
|
|
20250411,193600,948977675,9790,9790,9790,9790,0
|
|
20250411,193500,948977675,9790,9790,9790,9790,0
|
|
20250411,193400,948977675,9790,9790,9790,9790,0
|
|
20250411,193300,948977675,9790,9790,9790,9790,0
|
|
20250411,193200,948977675,9790,9790,9790,9790,0
|
|
20250411,193100,948977675,9790,9790,9790,9790,0
|
|
20250411,193000,948977675,9790,9790,9790,9790,0
|
|
20250411,192900,948977675,9790,9790,9790,9790,0
|
|
20250411,192800,948977675,9790,9790,9790,9790,0
|
|
20250411,192700,948977675,9790,9790,9790,9790,0
|
|
20250411,192600,948977675,9790,9790,9790,9790,0
|
|
20250411,192500,948977675,9790,9790,9790,9790,1884
|
|
20250411,192400,948977675,9790,9790,9790,9790,0
|
|
20250411,192300,948977675,9790,9790,9790,9790,0
|
|
20250411,192200,948977675,9790,9790,9790,9790,0
|
|
20250411,192100,948977675,9790,9790,9790,9790,0
|
|
20250411,192000,948977675,9790,9790,9790,9790,0
|
|
20250411,191900,948977675,9790,9790,9790,9790,0
|
|
20250411,191800,948977675,9790,9790,9790,9790,0
|
|
20250411,191700,948977675,9790,9790,9790,9790,0
|
|
20250411,191600,948977675,9790,9790,9790,9790,0
|
|
20250411,191500,948977675,9790,9790,9790,9790,0
|
|
20250411,191400,948977675,9790,9790,9790,9790,0
|
|
20250411,191300,948977675,9790,9790,9790,9790,0
|
|
20250411,191200,948977675,9790,9790,9790,9790,0
|
|
20250411,191100,948977675,9790,9790,9790,9790,0
|
|
20250411,191000,948977675,9790,9790,9790,9790,0
|
|
20250411,190900,948977675,9790,9790,9790,9790,0
|
|
20250411,190800,948977675,9790,9790,9790,9790,0
|
|
20250411,190700,948977675,9790,9790,9790,9790,0
|
|
20250411,190600,948977675,9790,9790,9790,9790,0
|
|
20250411,190500,948977675,9790,9790,9790,9790,0
|
|
20250411,190400,948977675,9790,9790,9790,9790,0
|
|
20250411,190300,948977675,9790,9790,9790,9790,0
|
|
20250411,190200,948977675,9790,9790,9790,9790,0
|
|
20250411,190100,948977675,9790,9790,9790,9790,0
|
|
20250411,190000,948977675,9790,9790,9790,9790,0
|
|
20250411,185900,948977675,9790,9790,9790,9790,0
|
|
20250411,185800,948977675,9790,9790,9790,9790,0
|
|
20250411,185700,948977675,9790,9790,9790,9790,0
|
|
20250411,185600,948977675,9790,9790,9790,9790,0
|
|
20250411,185500,948977675,9790,9790,9790,9790,1884
|
|
20250411,185400,948977675,9790,9790,9790,9790,0
|
|
20250411,185300,948977675,9790,9790,9790,9790,0
|
|
20250411,185200,948977675,9790,9790,9790,9790,0
|
|
20250411,185100,948977675,9790,9790,9790,9790,0
|
|
20250411,185000,948977675,9790,9790,9790,9790,0
|
|
20250411,184900,948977675,9790,9790,9790,9790,0
|
|
20250411,184800,948977675,9790,9790,9790,9790,0
|
|
20250411,184700,948977675,9790,9790,9790,9790,0
|
|
20250411,184600,948977675,9790,9790,9790,9790,0
|
|
20250411,184500,948977675,9790,9790,9790,9790,0
|
|
20250411,184400,948977675,9790,9790,9790,9790,0
|
|
20250411,184300,948977675,9790,9790,9790,9790,0
|
|
20250411,184200,948977675,9790,9790,9790,9790,0
|
|
20250411,184100,948977675,9790,9790,9790,9790,0
|
|
20250411,184000,948977675,9790,9790,9790,9790,0
|
|
20250411,183900,948977675,9790,9790,9790,9790,0
|
|
20250411,183800,948977675,9790,9790,9790,9790,0
|
|
20250411,183700,948977675,9790,9790,9790,9790,0
|
|
20250411,183600,948977675,9790,9790,9790,9790,0
|
|
20250411,183500,948977675,9790,9790,9790,9790,0
|
|
20250411,183400,948977675,9790,9790,9790,9790,0
|
|
20250411,183300,948977675,9790,9790,9790,9790,0
|
|
20250411,183200,948977675,9790,9790,9790,9790,0
|
|
20250411,183100,948977675,9790,9790,9790,9790,0
|
|
20250411,183000,948977675,9790,9790,9790,9790,0
|
|
20250411,182900,948977675,9790,9790,9790,9790,0
|
|
20250411,182800,948977675,9790,9790,9790,9790,0
|
|
20250411,182700,948977675,9790,9790,9790,9790,0
|
|
20250411,182600,948977675,9790,9790,9790,9790,0
|
|
20250411,182500,948977675,9790,9790,9790,9790,1884
|
|
20250411,182400,948977675,9790,9790,9790,9790,0
|
|
20250411,182300,948977675,9790,9790,9790,9790,0
|
|
20250411,182200,948977675,9790,9790,9790,9790,0
|
|
20250411,182100,948977675,9790,9790,9790,9790,0
|
|
20250411,182000,948977675,9790,9790,9790,9790,0
|
|
20250411,181900,948977675,9790,9790,9790,9790,0
|
|
20250411,181800,948977675,9790,9790,9790,9790,0
|
|
20250411,181700,948977675,9790,9790,9790,9790,0
|
|
20250411,181600,948977675,9790,9790,9790,9790,0
|
|
20250411,181500,948977675,9790,9790,9790,9790,0
|
|
20250411,181400,948977675,9790,9790,9790,9790,0
|
|
20250411,181300,948977675,9790,9790,9790,9790,0
|
|
20250411,181200,948977675,9790,9790,9790,9790,0
|
|
20250411,181100,948977675,9790,9790,9790,9790,0
|
|
20250411,181000,948977675,9790,9790,9790,9790,0
|
|
20250411,180900,948977675,9790,9790,9790,9790,0
|
|
20250411,180800,948977675,9790,9790,9790,9790,0
|
|
20250411,180700,948977675,9790,9790,9790,9790,0
|
|
20250411,180600,948977675,9790,9790,9790,9790,0
|
|
20250411,180500,948977675,9790,9790,9790,9790,0
|
|
20250411,180400,948977675,9790,9790,9790,9790,0
|
|
20250411,180300,948977675,9790,9790,9790,9790,0
|
|
20250411,180200,948977675,9790,9790,9790,9790,0
|
|
20250411,180100,948977675,9790,9790,9790,9790,0
|
|
20250411,180000,948977675,9790,9790,9790,9790,0
|
|
20250411,175900,948977675,9790,9790,9790,9790,0
|
|
20250411,175800,948977675,9790,9790,9790,9790,0
|
|
20250411,175700,948977675,9790,9790,9790,9790,0
|
|
20250411,175600,948977675,9790,9790,9790,9790,0
|
|
20250411,175500,948977675,9790,9790,9790,9790,1884
|
|
20250411,175400,948977675,9790,9790,9790,9790,0
|
|
20250411,175300,948977675,9790,9790,9790,9790,0
|
|
20250411,175200,948977675,9790,9790,9790,9790,0
|
|
20250411,175100,948977675,9790,9790,9790,9790,0
|
|
20250411,175000,948977675,9790,9790,9790,9790,0
|
|
20250411,174900,948977675,9790,9790,9790,9790,0
|
|
20250411,174800,948977675,9790,9790,9790,9790,0
|
|
20250411,174700,948977675,9790,9790,9790,9790,0
|
|
20250411,174600,948977675,9790,9790,9790,9790,0
|
|
20250411,174500,948977675,9790,9790,9790,9790,0
|
|
20250411,174400,948977675,9790,9790,9790,9790,0
|
|
20250411,174300,948977675,9790,9790,9790,9790,0
|
|
20250411,174200,948977675,9790,9790,9790,9790,0
|
|
20250411,174100,948977675,9790,9790,9790,9790,0
|
|
20250411,174000,948977675,9790,9790,9790,9790,0
|
|
20250411,173900,948977675,9790,9790,9790,9790,0
|
|
20250411,173800,948977675,9790,9790,9790,9790,0
|
|
20250411,173700,948977675,9790,9790,9790,9790,0
|
|
20250411,173600,948977675,9790,9790,9790,9790,0
|
|
20250411,173500,948977675,9790,9790,9790,9790,0
|
|
20250411,173400,948977675,9790,9790,9790,9790,0
|
|
20250411,173300,948977675,9790,9790,9790,9790,0
|
|
20250411,173200,948977675,9790,9790,9790,9790,0
|
|
20250411,173100,948977675,9790,9790,9790,9790,0
|
|
20250411,173000,948977675,9790,9790,9790,9790,0
|
|
20250411,172900,948977675,9790,9790,9790,9790,0
|
|
20250411,172800,948977675,9790,9790,9790,9790,0
|
|
20250411,172700,948977675,9790,9790,9790,9790,0
|
|
20250411,172600,948977675,9790,9790,9790,9790,0
|
|
20250411,172500,948977675,9790,9790,9790,9790,1884
|
|
20250411,172400,948977675,9790,9790,9790,9790,0
|
|
20250411,172300,948977675,9790,9790,9790,9790,0
|
|
20250411,172200,948977675,9790,9790,9790,9790,0
|
|
20250411,172100,948977675,9790,9790,9790,9790,0
|
|
20250411,172000,948977675,9790,9790,9790,9790,0
|
|
20250411,171900,948977675,9790,9790,9790,9790,0
|
|
20250411,171800,948977675,9790,9790,9790,9790,0
|
|
20250411,171700,948977675,9790,9790,9790,9790,0
|
|
20250411,171600,948977675,9790,9790,9790,9790,0
|
|
20250411,171500,948977675,9790,9790,9790,9790,0
|
|
20250411,171400,948977675,9790,9790,9790,9790,0
|
|
20250411,171300,948977675,9790,9790,9790,9790,0
|
|
20250411,171200,948977675,9790,9790,9790,9790,0
|
|
20250411,171100,948977675,9790,9790,9790,9790,0
|
|
20250411,171000,948977675,9790,9790,9790,9790,0
|
|
20250411,170900,948977675,9790,9790,9790,9790,0
|
|
20250411,170800,948977675,9790,9790,9790,9790,0
|
|
20250411,170700,948977675,9790,9790,9790,9790,0
|
|
20250411,170600,948977675,9790,9790,9790,9790,0
|
|
20250411,170500,948977675,9790,9790,9790,9790,0
|
|
20250411,170400,948977675,9790,9790,9790,9790,0
|
|
20250411,170300,948977675,9790,9790,9790,9790,0
|
|
20250411,170200,948977675,9790,9790,9790,9790,0
|
|
20250411,170100,948977675,9790,9790,9790,9790,0
|
|
20250411,170000,948977675,9790,9790,9790,9790,0
|
|
20250411,165900,948977675,9790,9790,9790,9790,0
|
|
20250411,165800,948977675,9790,9790,9790,9790,0
|
|
20250411,165700,948977675,9790,9790,9790,9790,0
|
|
20250411,165600,948977675,9790,9790,9790,9790,0
|
|
20250411,165500,948977675,9790,9790,9790,9790,1884
|
|
20250411,165400,948977675,9790,9790,9790,9790,0
|
|
20250411,165300,948977675,9790,9790,9790,9790,0
|
|
20250411,165200,948977675,9790,9790,9790,9790,0
|
|
20250411,165100,948977675,9790,9790,9790,9790,0
|
|
20250411,165000,948977675,9790,9790,9790,9790,0
|
|
20250411,164900,948977675,9790,9790,9790,9790,0
|
|
20250411,164800,948977675,9790,9790,9790,9790,0
|
|
20250411,164700,948977675,9790,9790,9790,9790,0
|
|
20250411,164600,948977675,9790,9790,9790,9790,0
|
|
20250411,164500,948977675,9790,9790,9790,9790,0
|
|
20250411,164400,948977675,9790,9790,9790,9790,0
|
|
20250411,164300,948977675,9790,9790,9790,9790,0
|
|
20250411,164200,948977675,9790,9790,9790,9790,0
|
|
20250411,164100,948977675,9790,9790,9790,9790,0
|
|
20250411,164000,948977675,9790,9790,9790,9790,0
|
|
20250411,163900,948977675,9790,9790,9790,9790,0
|
|
20250411,163800,948977675,9790,9790,9790,9790,0
|
|
20250411,163700,948977675,9790,9790,9790,9790,0
|
|
20250411,163600,948977675,9790,9790,9790,9790,0
|
|
20250411,163500,948977675,9790,9790,9790,9790,0
|
|
20250411,163400,948977675,9790,9790,9790,9790,0
|
|
20250411,163300,948977675,9790,9790,9790,9790,0
|
|
20250411,163200,948977675,9790,9790,9790,9790,0
|
|
20250411,163100,948977675,9790,9790,9790,9790,0
|
|
20250411,163000,948977675,9790,9790,9790,9790,0
|
|
20250411,162900,948977675,9790,9790,9790,9790,0
|
|
20250411,162800,948977675,9790,9790,9790,9790,0
|
|
20250411,162700,948977675,9790,9790,9790,9790,0
|
|
20250411,162600,948977675,9790,9790,9790,9790,0
|
|
20250411,162500,948977675,9790,9790,9790,9790,1884
|
|
20250411,162400,948977675,9790,9790,9790,9790,0
|
|
20250411,162300,948977675,9790,9790,9790,9790,0
|
|
20250411,162200,948977675,9790,9790,9790,9790,0
|
|
20250411,162100,948977675,9790,9790,9790,9790,0
|
|
20250411,162000,948977675,9790,9790,9790,9790,0
|
|
20250411,161900,948977675,9790,9790,9790,9790,0
|
|
20250411,161800,948977675,9790,9790,9790,9790,0
|
|
20250411,161700,948977675,9790,9790,9790,9790,0
|
|
20250411,161600,948977675,9790,9790,9790,9790,0
|
|
20250411,161500,948977675,9790,9790,9790,9790,0
|
|
20250411,161400,948977675,9790,9790,9790,9790,0
|
|
20250411,161300,948977675,9790,9790,9790,9790,0
|
|
20250411,161200,948977675,9790,9790,9790,9790,0
|
|
20250411,161100,948977675,9790,9790,9790,9790,0
|
|
20250411,161000,948977675,9790,9790,9790,9790,0
|
|
20250411,160900,948977675,9790,9790,9790,9790,0
|
|
20250411,160800,948977675,9790,9790,9790,9790,0
|
|
20250411,160700,948977675,9790,9790,9790,9790,0
|
|
20250411,160600,948977675,9790,9790,9790,9790,0
|
|
20250411,160500,948977675,9790,9790,9790,9790,0
|
|
20250411,160400,948977675,9790,9790,9790,9790,0
|
|
20250411,160300,948977675,9790,9790,9790,9790,0
|
|
20250411,160200,948977675,9790,9790,9790,9790,0
|
|
20250411,160100,948977675,9790,9790,9790,9790,0
|
|
20250411,160000,948977675,9790,9790,9790,9790,0
|
|
20250411,155900,948977675,9790,9790,9790,9790,0
|
|
20250411,155800,948977675,9790,9790,9790,9790,0
|
|
20250411,155700,948977675,9790,9790,9790,9790,0
|
|
20250411,155600,948977675,9790,9790,9790,9790,0
|
|
20250411,155500,948977675,9790,9790,9790,9790,1884
|
|
20250411,155400,948977675,9790,9790,9790,9790,0
|
|
20250411,155300,948977675,9790,9790,9790,9790,0
|
|
20250411,155200,948977675,9790,9790,9790,9790,0
|
|
20250411,155100,948977675,9790,9790,9790,9790,0
|
|
20250411,155000,948977675,9790,9790,9790,9790,0
|
|
20250411,154900,948977675,9790,9790,9790,9790,0
|
|
20250411,154800,948977675,9790,9790,9790,9790,0
|
|
20250411,154700,948977675,9790,9790,9790,9790,0
|
|
20250411,154600,948977675,9790,9790,9790,9790,0
|
|
20250411,154500,948977675,9790,9790,9790,9790,0
|
|
20250411,154400,948977675,9790,9790,9790,9790,0
|
|
20250411,154300,948977675,9790,9790,9790,9790,0
|
|
20250411,154200,948977675,9790,9790,9790,9790,0
|
|
20250411,154100,948977675,9790,9790,9790,9790,0
|
|
20250411,154000,948977675,9790,9790,9790,9790,0
|
|
20250411,153900,948977675,9790,9790,9790,9790,0
|
|
20250411,153800,948977675,9790,9790,9790,9790,0
|
|
20250411,153700,948977675,9790,9790,9790,9790,0
|
|
20250411,153600,948977675,9790,9790,9790,9790,0
|
|
20250411,153500,948977675,9790,9790,9790,9790,0
|
|
20250411,153400,948977675,9790,9790,9790,9790,0
|
|
20250411,153300,948977675,9790,9790,9790,9790,0
|
|
20250411,153200,948977675,9790,9790,9790,9790,0
|
|
20250411,153100,948977675,9790,9790,9790,9790,0
|
|
20250411,153000,948977675,9790,9790,9790,9790,1884
|
|
20250411,152900,930533315,9770,9770,9770,9770,0
|
|
20250411,152800,930533315,9770,9770,9770,9770,0
|
|
20250411,152700,930533315,9770,9770,9770,9770,0
|
|
20250411,152600,930533315,9770,9770,9770,9770,0
|
|
20250411,152500,930533315,9770,9770,9770,9770,0
|
|
20250411,152400,930533315,9770,9770,9770,9770,0
|
|
20250411,152300,930533315,9770,9770,9770,9770,0
|
|
20250411,152200,930533315,9770,9770,9770,9770,0
|
|
20250411,152100,930533315,9770,9770,9770,9770,0
|
|
20250411,152000,930533315,9770,9770,9770,9770,0
|
|
20250411,151900,930533315,9770,9770,9770,9740,167
|
|
20250411,151800,928903895,9760,9750,9770,9750,201
|
|
20250411,151700,926942925,9770,9770,9770,9730,152
|
|
20250411,151600,925463245,9770,9780,9780,9730,321
|
|
20250411,151500,922338175,9780,9720,9780,9720,63
|
|
20250411,151400,921725695,9740,9770,9770,9720,1135
|
|
20250411,151300,910672435,9750,9770,9770,9750,114
|
|
20250411,151200,909560885,9760,9770,9780,9760,200
|
|
20250411,151100,907606055,9780,9780,9780,9770,214
|
|
20250411,151000,905513175,9780,9780,9780,9780,0
|
|
20250411,150900,905513175,9780,9780,9780,9780,0
|
|
20250411,150800,905513175,9780,9770,9790,9750,1258
|
|
20250411,150700,893226815,9780,9790,9790,9780,441
|
|
20250411,150600,888913815,9790,9790,9790,9790,122
|
|
20250411,150500,887719435,9790,9790,9810,9790,1369
|
|
20250411,150400,874316905,9790,9800,9800,9790,392
|
|
20250411,150300,870475315,9810,9810,9810,9800,1634
|
|
20250411,150200,854456135,9810,9810,9810,9810,142
|
|
20250411,150100,853063115,9820,9820,9820,9820,0
|
|
20250411,150000,853063115,9820,9820,9820,9810,230
|
|
20250411,145900,850805205,9830,9830,9830,9830,0
|
|
20250411,145800,850805205,9830,9830,9830,9830,0
|
|
20250411,145700,850805205,9830,9830,9830,9830,0
|
|
20250411,145600,850805205,9830,9810,9830,9810,68
|
|
20250411,145500,850138105,9810,9810,9810,9810,193
|
|
20250411,145400,848244775,9815,9815,9815,9815,147
|
|
20250411,145300,846801970,9830,9830,9830,9830,5
|
|
20250411,145200,846752820,9800,9800,9800,9800,0
|
|
20250411,145100,846752820,9800,9810,9810,9800,50
|
|
20250411,145000,846262480,9810,9810,9830,9810,95
|
|
20250411,144900,845330470,9820,9820,9820,9820,1
|
|
20250411,144800,845320650,9810,9830,9830,9810,258
|
|
20250411,144700,842788510,9830,9810,9830,9810,114
|
|
20250411,144600,841669350,9810,9810,9810,9810,65
|
|
20250411,144500,841031700,9820,9820,9820,9820,0
|
|
20250411,144400,841031700,9820,9820,9820,9820,14
|
|
20250411,144300,840894220,9820,9820,9820,9820,26
|
|
20250411,144200,840638900,9820,9820,9820,9820,1
|
|
20250411,144100,840629080,9830,9830,9830,9830,0
|
|
20250411,144000,840629080,9830,9860,9860,9830,333
|
|
20250411,143900,837355630,9860,9850,9860,9850,2
|
|
20250411,143800,837335920,9870,9870,9870,9870,0
|
|
20250411,143700,837335920,9870,9870,9870,9830,3
|
|
20250411,143600,837306350,9870,9870,9870,9870,1
|
|
20250411,143500,837296480,9870,9820,9870,9820,1124
|
|
20250411,143400,826258700,9820,9810,9820,9800,1790
|
|
20250411,143300,808698570,9810,9800,9810,9800,3
|
|
20250411,143200,808669160,9810,9810,9810,9810,0
|
|
20250411,143100,808669160,9810,9800,9810,9800,409
|
|
20250411,143000,804660950,9800,9800,9800,9790,13
|
|
20250411,142900,804533570,9800,9790,9800,9790,3
|
|
20250411,142800,804504190,9800,9800,9800,9800,201
|
|
20250411,142700,802534390,9800,9810,9810,9800,198
|
|
20250411,142600,800593490,9810,9810,9810,9810,1
|
|
20250411,142500,800583680,9810,9800,9810,9800,41
|
|
20250411,142400,800181770,9800,9800,9800,9800,0
|
|
20250411,142300,800181770,9800,9800,9800,9800,33
|
|
20250411,142200,799858370,9800,9800,9810,9800,131
|
|
20250411,142100,798574470,9800,9810,9810,9800,1000
|
|
20250411,142000,788769270,9800,9800,9800,9800,102
|
|
20250411,141900,787769670,9800,9810,9810,9800,230
|
|
20250411,141800,785515420,9810,9810,9810,9810,7
|
|
20250411,141700,785446750,9810,9810,9810,9810,86
|
|
20250411,141600,784603090,9770,9770,9770,9770,0
|
|
20250411,141500,784603090,9770,9780,9780,9770,2503
|
|
20250411,141400,760139230,9780,9790,9790,9780,500
|
|
20250411,141300,755248820,9790,9790,9790,9790,1011
|
|
20250411,141200,745351130,9790,9800,9800,9790,115
|
|
20250411,141100,744224280,9800,9800,9800,9800,728
|
|
20250411,141000,737089880,9810,9810,9810,9810,131
|
|
20250411,140900,735804770,9810,9810,9810,9810,0
|
|
20250411,140800,735804770,9810,9810,9810,9810,0
|
|
20250411,140700,735804770,9810,9810,9810,9810,30
|
|
20250411,140600,735510470,9820,9820,9820,9820,2
|
|
20250411,140500,735490830,9810,9810,9810,9810,4
|
|
20250411,140400,735451590,9820,9830,9830,9820,220
|
|
20250411,140300,733291140,9830,9830,9830,9830,5
|
|
20250411,140200,733241990,9830,9830,9830,9830,11
|
|
20250411,140100,733133860,9830,9830,9830,9830,0
|
|
20250411,140000,733133860,9830,9840,9840,9830,110
|
|
20250411,135900,732052540,9840,9840,9870,9840,202
|
|
20250411,135800,730061950,9840,9840,9840,9840,4
|
|
20250411,135700,730022590,9840,9840,9840,9840,407
|
|
20250411,135600,726017710,9860,9860,9860,9860,2
|
|
20250411,135500,725997990,9860,9860,9860,9860,0
|
|
20250411,135400,725997990,9860,9860,9860,9860,0
|
|
20250411,135300,725997990,9860,9860,9860,9860,0
|
|
20250411,135200,725997990,9860,9860,9860,9860,60
|
|
20250411,135100,725406390,9870,9870,9870,9870,0
|
|
20250411,135000,725406390,9870,9870,9870,9870,0
|
|
20250411,134900,725406390,9870,9870,9870,9870,0
|
|
20250411,134800,725406390,9870,9870,9870,9870,1
|
|
20250411,134700,725396520,9830,9830,9830,9830,0
|
|
20250411,134600,725396520,9830,9830,9830,9830,0
|
|
20250411,134500,725396520,9830,9830,9830,9830,15
|
|
20250411,134400,725249070,9820,9830,9830,9820,295
|
|
20250411,134300,722349600,9830,9840,9840,9830,300
|
|
20250411,134200,719400550,9840,9850,9850,9840,836
|
|
20250411,134100,711167020,9870,9870,9870,9870,21
|
|
20250411,134000,710959750,9870,9865,9870,9865,31
|
|
20250411,133900,710653930,9850,9850,9850,9850,138
|
|
20250411,133800,709294630,9870,9860,9870,9860,86
|
|
20250411,133700,708446570,9860,9850,9880,9850,81
|
|
20250411,133600,707648450,9850,9860,9860,9850,37
|
|
20250411,133500,707283940,9890,9890,9890,9890,0
|
|
20250411,133400,707283940,9890,9890,9890,9890,10
|
|
20250411,133300,707185040,9890,9850,9890,9850,860
|
|
20250411,133200,698708000,9860,9860,9860,9860,181
|
|
20250411,133100,696923340,9860,9890,9890,9860,3
|
|
20250411,133000,696893730,9860,9910,9910,9860,834
|
|
20250411,132900,688654850,9900,9900,9900,9900,26
|
|
20250411,132800,688397450,9900,9900,9910,9900,3
|
|
20250411,132700,688367740,9900,9910,9910,9900,3
|
|
20250411,132600,688338030,9910,9910,9910,9910,0
|
|
20250411,132500,688338030,9910,9910,9910,9910,0
|
|
20250411,132400,688338030,9910,9910,9910,9910,245
|
|
20250411,132300,685910080,9910,9920,9920,9910,428
|
|
20250411,132200,681665600,9940,9930,9940,9930,120
|
|
20250411,132100,680473000,9940,9940,9940,9940,0
|
|
20250411,132000,680473000,9940,9970,9970,9940,344
|
|
20250411,131900,677052850,9960,9930,9960,9930,412
|
|
20250411,131800,672953130,9930,9880,9930,9880,1135
|
|
20250411,131700,661734990,9870,9870,9870,9870,0
|
|
20250411,131600,661734990,9870,9860,9870,9860,891
|
|
20250411,131500,652940920,9860,9860,9860,9860,5
|
|
20250411,131400,652891620,9860,9860,9860,9860,0
|
|
20250411,131300,652891620,9860,9860,9860,9860,1
|
|
20250411,131200,652881760,9880,9850,9880,9850,114
|
|
20250411,131100,651757300,9870,9870,9870,9870,0
|
|
20250411,131000,651757300,9870,9870,9870,9870,1547
|
|
20250411,130900,636488410,9870,9870,9870,9870,41
|
|
20250411,130800,636083740,9870,9870,9870,9870,60
|
|
20250411,130700,635491540,9870,9870,9870,9870,0
|
|
20250411,130600,635491540,9870,9840,9870,9840,200
|
|
20250411,130500,633523260,9870,9870,9870,9870,0
|
|
20250411,130400,633523260,9870,9870,9870,9870,0
|
|
20250411,130300,633523260,9870,9870,9870,9870,0
|
|
20250411,130200,633523260,9870,9870,9870,9870,30
|
|
20250411,130100,633227160,9840,9840,9840,9840,100
|
|
20250411,130000,632243160,9840,9840,9840,9840,0
|
|
20250411,125900,632243160,9840,9840,9840,9840,1
|
|
20250411,125800,632233320,9840,9850,9850,9840,304
|
|
20250411,125700,629241610,9850,9870,9870,9850,141
|
|
20250411,125600,627852420,9870,9870,9870,9870,3
|
|
20250411,125500,627822810,9880,9860,9880,9860,19
|
|
20250411,125400,627635270,9870,9870,9870,9870,1
|
|
20250411,125300,627625400,9850,9850,9850,9850,0
|
|
20250411,125200,627625400,9850,9850,9850,9850,0
|
|
20250411,125100,627625400,9850,9870,9870,9850,11
|
|
20250411,125000,627516850,9830,9850,9850,9830,4
|
|
20250411,124900,627477470,9870,9870,9870,9870,58
|
|
20250411,124800,626905010,9870,9870,9870,9870,0
|
|
20250411,124700,626905010,9870,9880,9880,9870,31
|
|
20250411,124600,626598760,9880,9880,9880,9880,0
|
|
20250411,124500,626598760,9880,9880,9880,9880,20
|
|
20250411,124400,626401160,9880,9880,9880,9880,0
|
|
20250411,124300,626401160,9880,9880,9880,9880,103
|
|
20250411,124200,625383520,9880,9880,9880,9880,0
|
|
20250411,124100,625383520,9880,9880,9880,9880,0
|
|
20250411,124000,625383520,9880,9880,9880,9880,0
|
|
20250411,123900,625383520,9880,9880,9880,9880,0
|
|
20250411,123800,625383520,9880,9880,9880,9880,2
|
|
20250411,123700,625363760,9830,9860,9860,9830,96
|
|
20250411,123600,624417770,9860,9860,9860,9860,1
|
|
20250411,123500,624407910,9855,9855,9855,9855,0
|
|
20250411,123400,624407910,9855,9870,9890,9855,530
|
|
20250411,123300,619172720,9870,9850,9870,9800,2162
|
|
20250411,123200,597949410,9870,9870,9870,9870,20
|
|
20250411,123100,597752010,9850,9860,9860,9850,774
|
|
20250411,123000,590127600,9850,9850,9850,9830,99
|
|
20250411,122900,589152770,9830,9840,9840,9830,2
|
|
20250411,122800,589133100,9810,9820,9820,9810,2
|
|
20250411,122700,589113470,9790,9790,9790,9790,10
|
|
20250411,122600,589015570,9790,9840,9840,9770,2738
|
|
20250411,122500,562202890,9840,9840,9840,9840,0
|
|
20250411,122400,562202890,9840,9850,9850,9840,101
|
|
20250411,122300,561208140,9840,9830,9840,9820,135
|
|
20250411,122200,559880120,9830,9830,9830,9830,0
|
|
20250411,122100,559880120,9830,9840,9840,9830,4
|
|
20250411,122000,559840790,9840,9830,9840,9830,5
|
|
20250411,121900,559791630,9840,9840,9840,9840,0
|
|
20250411,121800,559791630,9840,9840,9840,9840,0
|
|
20250411,121700,559791630,9840,9840,9840,9840,1
|
|
20250411,121600,559781790,9850,9850,9850,9850,0
|
|
20250411,121500,559781790,9850,9850,9850,9850,0
|
|
20250411,121400,559781790,9850,9850,9850,9850,0
|
|
20250411,121300,559781790,9850,9850,9850,9850,1
|
|
20250411,121200,559771940,9810,9810,9810,9810,100
|
|
20250411,121100,558790940,9810,9810,9810,9810,121
|
|
20250411,121000,557603930,9810,9810,9830,9810,15
|
|
20250411,120900,557456700,9850,9850,9850,9850,8
|
|
20250411,120800,557377900,9850,9850,9850,9850,0
|
|
20250411,120700,557377900,9850,9850,9850,9850,0
|
|
20250411,120600,557377900,9850,9850,9850,9850,0
|
|
20250411,120500,557377900,9850,9840,9850,9840,2
|
|
20250411,120400,557358210,9800,9800,9800,9800,10
|
|
20250411,120300,557260210,9800,9800,9800,9800,10
|
|
20250411,120200,557162210,9800,9800,9800,9800,800
|
|
20250411,120100,549322210,9800,9800,9800,9800,178
|
|
20250411,120000,547577810,9800,9800,9800,9800,0
|
|
20250411,115900,547577810,9800,9800,9800,9800,2
|
|
20250411,115800,547558210,9800,9800,9800,9800,16
|
|
20250411,115700,547401410,9800,9800,9800,9800,0
|
|
20250411,115600,547401410,9800,9820,9820,9800,182
|
|
20250411,115500,545617760,9820,9820,9820,9820,1
|
|
20250411,115400,545607940,9870,9820,9870,9820,351
|
|
20250411,115300,542161070,9820,9820,9820,9820,0
|
|
20250411,115200,542161070,9820,9820,9820,9820,4
|
|
20250411,115100,542121790,9880,9880,9880,9880,50
|
|
20250411,115000,541627790,9890,9890,9890,9890,60
|
|
20250411,114900,541034390,9900,9900,9900,9900,0
|
|
20250411,114800,541034390,9900,9830,9900,9830,707
|
|
20250411,114700,534047270,9830,9830,9830,9830,2
|
|
20250411,114600,534027610,9830,9830,9830,9800,3
|
|
20250411,114500,533998150,9770,9820,9820,9770,57
|
|
20250411,114400,533439240,9830,9840,9840,9830,1027
|
|
20250411,114300,523343710,9850,9850,9850,9850,539
|
|
20250411,114200,518034560,9850,9850,9850,9850,0
|
|
20250411,114100,518034560,9850,9850,9850,9850,86
|
|
20250411,114000,517187460,9850,9850,9850,9850,2
|
|
20250411,113900,517167760,9850,9850,9850,9850,5
|
|
20250411,113800,517118510,9840,9840,9840,9840,574
|
|
20250411,113700,511470350,9840,9840,9840,9840,2
|
|
20250411,113600,511450670,9850,9850,9850,9850,114
|
|
20250411,113500,510327770,9880,9880,9880,9880,0
|
|
20250411,113400,510327770,9880,9880,9880,9880,14
|
|
20250411,113300,510189450,9880,9880,9880,9880,71
|
|
20250411,113200,509487970,9850,9850,9850,9850,0
|
|
20250411,113100,509487970,9850,9850,9850,9850,892
|
|
20250411,113000,500701770,9840,9840,9840,9840,19
|
|
20250411,112900,500514810,9850,9840,9850,9840,117
|
|
20250411,112800,499363510,9840,9850,9850,9840,59
|
|
20250411,112700,498782370,9850,9850,9850,9850,0
|
|
20250411,112600,498782370,9850,9850,9850,9850,53
|
|
20250411,112500,498260320,9810,9810,9810,9810,0
|
|
20250411,112400,498260320,9810,9840,9840,9810,25
|
|
20250411,112300,498014910,9840,9820,9860,9820,134
|
|
20250411,112200,496695910,9850,9820,9850,9820,60
|
|
20250411,112100,496106410,9810,9810,9810,9810,125
|
|
20250411,112000,494880160,9810,9810,9810,9810,1
|
|
20250411,111900,494870350,9850,9830,9850,9830,550
|
|
20250411,111800,489462530,9830,9830,9830,9830,10
|
|
20250411,111700,489364230,9800,9800,9800,9800,0
|
|
20250411,111600,489364230,9800,9800,9800,9800,0
|
|
20250411,111500,489364230,9800,9800,9800,9800,25
|
|
20250411,111400,489119230,9840,9840,9840,9840,75
|
|
20250411,111300,488381230,9830,9830,9830,9830,43
|
|
20250411,111200,487958540,9830,9830,9830,9830,0
|
|
20250411,111100,487958540,9830,9820,9830,9820,34
|
|
20250411,111000,487624340,9830,9815,9830,9800,104
|
|
20250411,110900,486602065,9780,9780,9780,9780,0
|
|
20250411,110800,486602065,9780,9780,9780,9780,434
|
|
20250411,110700,482357545,9780,9780,9780,9780,19
|
|
20250411,110600,482171725,9770,9770,9770,9770,192
|
|
20250411,110500,480295885,9800,9810,9810,9800,157
|
|
20250411,110400,478756805,9800,9810,9810,9800,514
|
|
20250411,110300,473717115,9840,9800,9840,9800,3
|
|
20250411,110200,473687665,9800,9800,9800,9800,0
|
|
20250411,110100,473687665,9800,9800,9800,9800,0
|
|
20250411,110000,473687665,9800,9810,9810,9800,208
|
|
20250411,105900,471649095,9810,9840,9840,9810,24
|
|
20250411,105800,471413625,9810,9810,9810,9810,0
|
|
20250411,105700,471413625,9810,9830,9830,9810,250
|
|
20250411,105600,468960885,9830,9830,9830,9830,3
|
|
20250411,105500,468931395,9830,9830,9830,9830,0
|
|
20250411,105400,468931395,9830,9850,9850,9830,14
|
|
20250411,105300,468793695,9860,9860,9860,9860,0
|
|
20250411,105200,468793695,9860,9860,9860,9860,0
|
|
20250411,105100,468793695,9860,9820,9860,9820,2
|
|
20250411,105000,468774015,9820,9820,9820,9820,3
|
|
20250411,104900,468744555,9810,9810,9810,9810,0
|
|
20250411,104800,468744555,9810,9800,9810,9800,451
|
|
20250411,104700,464321225,9810,9810,9810,9810,3
|
|
20250411,104600,464291795,9770,9770,9770,9770,0
|
|
20250411,104500,464291795,9770,9770,9770,9770,0
|
|
20250411,104400,464291795,9770,9780,9780,9770,223
|
|
20250411,104300,462112985,9770,9770,9770,9770,0
|
|
20250411,104200,462112985,9770,9770,9810,9770,147
|
|
20250411,104100,460676495,9770,9790,9790,9770,122
|
|
20250411,104000,459482785,9810,9820,9820,9810,55
|
|
20250411,103900,458943065,9820,9820,9820,9820,40
|
|
20250411,103800,458550265,9810,9810,9810,9810,0
|
|
20250411,103700,458550265,9810,9810,9810,9810,73
|
|
20250411,103600,457834135,9810,9810,9810,9790,171
|
|
20250411,103500,456158065,9810,9830,9830,9810,52
|
|
20250411,103400,455647785,9830,9830,9830,9830,0
|
|
20250411,103300,455647785,9830,9850,9850,9830,87
|
|
20250411,103200,454791305,9850,9850,9850,9850,8
|
|
20250411,103100,454712505,9840,9870,9870,9830,92
|
|
20250411,103000,453805745,9880,9880,9880,9880,0
|
|
20250411,102900,453805745,9880,9880,9880,9880,10
|
|
20250411,102800,453706945,9890,9850,9890,9850,51
|
|
20250411,102700,453203925,9800,9800,9800,9800,0
|
|
20250411,102600,453203925,9800,9850,9850,9800,26
|
|
20250411,102500,452947875,9850,9790,9850,9790,4
|
|
20250411,102400,452908595,9780,9770,9850,9770,49
|
|
20250411,102300,452429675,9770,9780,9780,9770,66
|
|
20250411,102200,451784425,9780,9780,9780,9780,10
|
|
20250411,102100,451686625,9780,9780,9780,9780,338
|
|
20250411,102000,448380985,9770,9840,9860,9770,70
|
|
20250411,101900,447696135,9770,9770,9850,9770,38
|
|
20250411,101800,447324795,9860,9800,9860,9760,1019
|
|
20250411,101700,437337975,9760,9790,9790,9760,165
|
|
20250411,101600,435722685,9790,9790,9790,9790,0
|
|
20250411,101500,435722685,9790,9790,9790,9760,15
|
|
20250411,101400,435576015,9760,9770,9790,9750,39
|
|
20250411,101300,435194985,9750,9770,9770,9750,25
|
|
20250411,101200,434950775,9770,9720,9770,9720,2736
|
|
20250411,101100,408355195,9720,9710,9720,9700,255
|
|
20250411,101000,405879565,9710,9710,9720,9700,1351
|
|
20250411,100900,392761625,9720,9730,9730,9720,559
|
|
20250411,100800,387327915,9730,9730,9730,9730,0
|
|
20250411,100700,387327915,9730,9730,9730,9730,12
|
|
20250411,100600,387211155,9730,9750,9750,9730,22
|
|
20250411,100500,386996995,9750,9750,9750,9750,1
|
|
20250411,100400,386987245,9760,9760,9760,9720,11
|
|
20250411,100300,386880085,9720,9720,9760,9720,18
|
|
20250411,100200,386704965,9720,9750,9760,9720,14
|
|
20250411,100100,386568445,9710,9770,9770,9710,220
|
|
20250411,100000,384427385,9740,9770,9770,9740,133
|
|
20250411,095900,383128055,9730,9760,9770,9730,55
|
|
20250411,095800,382591515,9770,9770,9770,9770,14
|
|
20250411,095700,382454735,9770,9730,9770,9710,13
|
|
20250411,095600,382328205,9770,9750,9770,9700,378
|
|
20250411,095500,378648175,9750,9750,9750,9750,1
|
|
20250411,095400,378638425,9740,9740,9740,9740,1
|
|
20250411,095300,378628685,9750,9720,9750,9700,555
|
|
20250411,095200,373242555,9750,9710,9750,9710,4
|
|
20250411,095100,373203675,9700,9730,9730,9700,588
|
|
20250411,095000,367496425,9730,9720,9740,9700,433
|
|
20250411,094900,363294755,9720,9760,9760,9710,128
|
|
20250411,094800,362050365,9770,9770,9770,9710,567
|
|
20250411,094700,356543065,9770,9780,9780,9710,823
|
|
20250411,094600,348521045,9790,9810,9810,9790,63
|
|
20250411,094500,347903275,9810,9810,9810,9810,1
|
|
20250411,094400,347893465,9790,9810,9810,9790,37
|
|
20250411,094300,347530585,9820,9820,9820,9820,66
|
|
20250411,094200,346882465,9810,9790,9840,9780,261
|
|
20250411,094100,344317995,9790,9830,9830,9790,207
|
|
20250411,094000,342291245,9850,9800,9850,9800,51
|
|
20250411,093900,341791395,9870,9800,9870,9790,20
|
|
20250411,093800,341595405,9790,9810,9810,9790,119
|
|
20250411,093700,340430145,9890,9890,9890,9890,20
|
|
20250411,093600,340232345,9900,9800,9900,9800,75
|
|
20250411,093500,339492745,9810,9840,9840,9810,56
|
|
20250411,093400,338942755,9910,9880,9920,9820,868
|
|
20250411,093300,330352205,9920,9840,9920,9820,164
|
|
20250411,093200,328737455,9850,9770,9850,9770,1312
|
|
20250411,093100,315886775,9780,9770,9780,9770,91
|
|
20250411,093000,314996985,9770,9750,9770,9750,181
|
|
20250411,092900,313231375,9780,9780,9780,9780,21
|
|
20250411,092800,313025995,9740,9750,9780,9740,343
|
|
20250411,092700,309677825,9750,9750,9755,9750,123
|
|
20250411,092600,308478570,9760,9760,9760,9710,1059
|
|
20250411,092500,298171460,9760,9750,9760,9750,69
|
|
20250411,092400,297498490,9750,9710,9750,9710,406
|
|
20250411,092300,293555990,9710,9720,9760,9700,397
|
|
20250411,092200,289704720,9700,9700,9700,9700,10
|
|
20250411,092100,289607720,9690,9750,9760,9690,269
|
|
20250411,092000,286995530,9760,9750,9760,9690,4957
|
|
20250411,091900,238904380,9770,9770,9810,9770,215
|
|
20250411,091800,236799250,9730,9720,9780,9720,706
|
|
20250411,091700,229916200,9720,9760,9770,9710,1200
|
|
20250411,091600,218232020,9760,9690,9770,9650,2013
|
|
20250411,091500,198717230,9640,9900,9900,9640,5845
|
|
20250411,091400,141853450,9830,9960,9970,9830,1947
|
|
20250411,091300,122680300,9970,9830,9970,9830,322
|
|
20250411,091200,119497190,9820,9910,9910,9800,1617
|
|
20250411,091100,103584920,9950,9980,9990,9910,1386
|
|
20250411,091000,89793750,9980,9990,9990,9970,499
|
|
20250411,090900,84818660,9950,9990,10010,9950,1285
|
|
20250411,090800,72000630,10010,10010,10050,10010,111
|
|
20250411,090700,70889480,10050,9980,10050,9980,686
|
|
20250411,090600,64015480,10010,10020,10020,9990,1693
|
|
20250411,090500,47068320,10020,10070,10070,10000,803
|
|
20250411,090400,39016950,10070,10050,10070,10050,226
|
|
20250411,090300,36743680,10060,10010,10060,10000,460
|
|
20250411,090200,32138730,10000,9990,10080,9990,713
|
|
20250411,090100,24991560,9990,9960,10000,9950,400
|
|
20250411,090000,21003690,9970,10150,10150,9970,2086
|