691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,202800,403363435,12000,12000,12000,12000,1878
|
|
20250417,202700,403363435,12000,12000,12000,12000,0
|
|
20250417,202600,403363435,12000,12000,12000,12000,0
|
|
20250417,202500,403363435,12000,12000,12000,12000,0
|
|
20250417,202400,403363435,12000,12000,12000,12000,0
|
|
20250417,202300,403363435,12000,12000,12000,12000,0
|
|
20250417,202200,403363435,12000,12000,12000,12000,0
|
|
20250417,202100,403363435,12000,12000,12000,12000,0
|
|
20250417,202000,403363435,12000,12000,12000,12000,0
|
|
20250417,201900,403363435,12000,12000,12000,12000,0
|
|
20250417,201800,403363435,12000,12000,12000,12000,0
|
|
20250417,201700,403363435,12000,12000,12000,12000,0
|
|
20250417,201600,403363435,12000,12000,12000,12000,0
|
|
20250417,201500,403363435,12000,12000,12000,12000,0
|
|
20250417,201400,403363435,12000,12000,12000,12000,0
|
|
20250417,201300,403363435,12000,12000,12000,12000,0
|
|
20250417,201200,403363435,12000,12000,12000,12000,0
|
|
20250417,201100,403363435,12000,12000,12000,12000,0
|
|
20250417,201000,403363435,12000,12000,12000,12000,0
|
|
20250417,200900,403363435,12000,12000,12000,12000,0
|
|
20250417,200800,403363435,12000,12000,12000,12000,0
|
|
20250417,200700,403363435,12000,12000,12000,12000,0
|
|
20250417,200600,403363435,12000,12000,12000,12000,0
|
|
20250417,200500,403363435,12000,12000,12000,12000,0
|
|
20250417,200400,403363435,12000,12000,12000,12000,0
|
|
20250417,200300,403363435,12000,12000,12000,12000,0
|
|
20250417,200200,403363435,12000,12000,12000,12000,0
|
|
20250417,200100,403363435,12000,12000,12000,12000,0
|
|
20250417,200000,403363435,12000,12000,12000,12000,0
|
|
20250417,195900,403363435,12000,12000,12000,12000,0
|
|
20250417,195800,403363435,12000,12000,12000,12000,1878
|
|
20250417,195700,403363435,12000,12000,12000,12000,0
|
|
20250417,195600,403363435,12000,12000,12000,12000,0
|
|
20250417,195500,403363435,12000,12000,12000,12000,0
|
|
20250417,195400,403363435,12000,12000,12000,12000,0
|
|
20250417,195300,403363435,12000,12000,12000,12000,0
|
|
20250417,195200,403363435,12000,12000,12000,12000,0
|
|
20250417,195100,403363435,12000,12000,12000,12000,0
|
|
20250417,195000,403363435,12000,12000,12000,12000,0
|
|
20250417,194900,403363435,12000,12000,12000,12000,0
|
|
20250417,194800,403363435,12000,12000,12000,12000,0
|
|
20250417,194700,403363435,12000,12000,12000,12000,0
|
|
20250417,194600,403363435,12000,12000,12000,12000,0
|
|
20250417,194500,403363435,12000,12000,12000,12000,0
|
|
20250417,194400,403363435,12000,12000,12000,12000,0
|
|
20250417,194300,403363435,12000,12000,12000,12000,0
|
|
20250417,194200,403363435,12000,12000,12000,12000,0
|
|
20250417,194100,403363435,12000,12000,12000,12000,0
|
|
20250417,194000,403363435,12000,12000,12000,12000,0
|
|
20250417,193900,403363435,12000,12000,12000,12000,0
|
|
20250417,193800,403363435,12000,12000,12000,12000,0
|
|
20250417,193700,403363435,12000,12000,12000,12000,0
|
|
20250417,193600,403363435,12000,12000,12000,12000,0
|
|
20250417,193500,403363435,12000,12000,12000,12000,0
|
|
20250417,193400,403363435,12000,12000,12000,12000,0
|
|
20250417,193300,403363435,12000,12000,12000,12000,0
|
|
20250417,193200,403363435,12000,12000,12000,12000,0
|
|
20250417,193100,403363435,12000,12000,12000,12000,0
|
|
20250417,193000,403363435,12000,12000,12000,12000,0
|
|
20250417,192900,403363435,12000,12000,12000,12000,0
|
|
20250417,192800,403363435,12000,12000,12000,12000,1878
|
|
20250417,192700,403363435,12000,12000,12000,12000,0
|
|
20250417,192600,403363435,12000,12000,12000,12000,0
|
|
20250417,192500,403363435,12000,12000,12000,12000,0
|
|
20250417,192400,403363435,12000,12000,12000,12000,0
|
|
20250417,192300,403363435,12000,12000,12000,12000,0
|
|
20250417,192200,403363435,12000,12000,12000,12000,0
|
|
20250417,192100,403363435,12000,12000,12000,12000,0
|
|
20250417,192000,403363435,12000,12000,12000,12000,0
|
|
20250417,191900,403363435,12000,12000,12000,12000,0
|
|
20250417,191800,403363435,12000,12000,12000,12000,0
|
|
20250417,191700,403363435,12000,12000,12000,12000,0
|
|
20250417,191600,403363435,12000,12000,12000,12000,0
|
|
20250417,191500,403363435,12000,12000,12000,12000,0
|
|
20250417,191400,403363435,12000,12000,12000,12000,0
|
|
20250417,191300,403363435,12000,12000,12000,12000,0
|
|
20250417,191200,403363435,12000,12000,12000,12000,0
|
|
20250417,191100,403363435,12000,12000,12000,12000,0
|
|
20250417,191000,403363435,12000,12000,12000,12000,0
|
|
20250417,190900,403363435,12000,12000,12000,12000,0
|
|
20250417,190800,403363435,12000,12000,12000,12000,0
|
|
20250417,190700,403363435,12000,12000,12000,12000,0
|
|
20250417,190600,403363435,12000,12000,12000,12000,0
|
|
20250417,190500,403363435,12000,12000,12000,12000,0
|
|
20250417,190400,403363435,12000,12000,12000,12000,0
|
|
20250417,190300,403363435,12000,12000,12000,12000,0
|
|
20250417,190200,403363435,12000,12000,12000,12000,0
|
|
20250417,190100,403363435,12000,12000,12000,12000,0
|
|
20250417,190000,403363435,12000,12000,12000,12000,0
|
|
20250417,185900,403363435,12000,12000,12000,12000,0
|
|
20250417,185800,403363435,12000,12000,12000,12000,1878
|
|
20250417,185700,403363435,12000,12000,12000,12000,0
|
|
20250417,185600,403363435,12000,12000,12000,12000,0
|
|
20250417,185500,403363435,12000,12000,12000,12000,0
|
|
20250417,185400,403363435,12000,12000,12000,12000,0
|
|
20250417,185300,403363435,12000,12000,12000,12000,0
|
|
20250417,185200,403363435,12000,12000,12000,12000,0
|
|
20250417,185100,403363435,12000,12000,12000,12000,0
|
|
20250417,185000,403363435,12000,12000,12000,12000,0
|
|
20250417,184900,403363435,12000,12000,12000,12000,0
|
|
20250417,184800,403363435,12000,12000,12000,12000,0
|
|
20250417,184700,403363435,12000,12000,12000,12000,0
|
|
20250417,184600,403363435,12000,12000,12000,12000,0
|
|
20250417,184500,403363435,12000,12000,12000,12000,0
|
|
20250417,184400,403363435,12000,12000,12000,12000,0
|
|
20250417,184300,403363435,12000,12000,12000,12000,0
|
|
20250417,184200,403363435,12000,12000,12000,12000,0
|
|
20250417,184100,403363435,12000,12000,12000,12000,0
|
|
20250417,184000,403363435,12000,12000,12000,12000,0
|
|
20250417,183900,403363435,12000,12000,12000,12000,0
|
|
20250417,183800,403363435,12000,12000,12000,12000,0
|
|
20250417,183700,403363435,12000,12000,12000,12000,0
|
|
20250417,183600,403363435,12000,12000,12000,12000,0
|
|
20250417,183500,403363435,12000,12000,12000,12000,0
|
|
20250417,183400,403363435,12000,12000,12000,12000,0
|
|
20250417,183300,403363435,12000,12000,12000,12000,0
|
|
20250417,183200,403363435,12000,12000,12000,12000,0
|
|
20250417,183100,403363435,12000,12000,12000,12000,0
|
|
20250417,183000,403363435,12000,12000,12000,12000,0
|
|
20250417,182900,403363435,12000,12000,12000,12000,0
|
|
20250417,182800,403363435,12000,12000,12000,12000,1878
|
|
20250417,182700,403363435,12000,12000,12000,12000,0
|
|
20250417,182600,403363435,12000,12000,12000,12000,0
|
|
20250417,182500,403363435,12000,12000,12000,12000,0
|
|
20250417,182400,403363435,12000,12000,12000,12000,0
|
|
20250417,182300,403363435,12000,12000,12000,12000,0
|
|
20250417,182200,403363435,12000,12000,12000,12000,0
|
|
20250417,182100,403363435,12000,12000,12000,12000,0
|
|
20250417,182000,403363435,12000,12000,12000,12000,0
|
|
20250417,181900,403363435,12000,12000,12000,12000,0
|
|
20250417,181800,403363435,12000,12000,12000,12000,0
|
|
20250417,181700,403363435,12000,12000,12000,12000,0
|
|
20250417,181600,403363435,12000,12000,12000,12000,0
|
|
20250417,181500,403363435,12000,12000,12000,12000,0
|
|
20250417,181400,403363435,12000,12000,12000,12000,0
|
|
20250417,181300,403363435,12000,12000,12000,12000,0
|
|
20250417,181200,403363435,12000,12000,12000,12000,0
|
|
20250417,181100,403363435,12000,12000,12000,12000,0
|
|
20250417,181000,403363435,12000,12000,12000,12000,0
|
|
20250417,180900,403363435,12000,12000,12000,12000,0
|
|
20250417,180800,403363435,12000,12000,12000,12000,0
|
|
20250417,180700,403363435,12000,12000,12000,12000,0
|
|
20250417,180600,403363435,12000,12000,12000,12000,0
|
|
20250417,180500,403363435,12000,12000,12000,12000,0
|
|
20250417,180400,403363435,12000,12000,12000,12000,0
|
|
20250417,180300,403363435,12000,12000,12000,12000,0
|
|
20250417,180200,403363435,12000,12000,12000,12000,0
|
|
20250417,180100,403363435,12000,12000,12000,12000,0
|
|
20250417,180000,403363435,12000,12000,12000,12000,0
|
|
20250417,175900,403363435,12000,12000,12000,12000,0
|
|
20250417,175800,403363435,12000,12000,12000,12000,1878
|
|
20250417,175700,403363435,12000,12000,12000,12000,0
|
|
20250417,175600,403363435,12000,12000,12000,12000,0
|
|
20250417,175500,403363435,12000,12000,12000,12000,0
|
|
20250417,175400,403363435,12000,12000,12000,12000,0
|
|
20250417,175300,403363435,12000,12000,12000,12000,0
|
|
20250417,175200,403363435,12000,12000,12000,12000,0
|
|
20250417,175100,403363435,12000,12000,12000,12000,0
|
|
20250417,175000,403363435,12000,12000,12000,12000,0
|
|
20250417,174900,403363435,12000,12000,12000,12000,0
|
|
20250417,174800,403363435,12000,12000,12000,12000,0
|
|
20250417,174700,403363435,12000,12000,12000,12000,0
|
|
20250417,174600,403363435,12000,12000,12000,12000,0
|
|
20250417,174500,403363435,12000,12000,12000,12000,0
|
|
20250417,174400,403363435,12000,12000,12000,12000,0
|
|
20250417,174300,403363435,12000,12000,12000,12000,0
|
|
20250417,174200,403363435,12000,12000,12000,12000,0
|
|
20250417,174100,403363435,12000,12000,12000,12000,0
|
|
20250417,174000,403363435,12000,12000,12000,12000,0
|
|
20250417,173900,403363435,12000,12000,12000,12000,0
|
|
20250417,173800,403363435,12000,12000,12000,12000,0
|
|
20250417,173700,403363435,12000,12000,12000,12000,0
|
|
20250417,173600,403363435,12000,12000,12000,12000,0
|
|
20250417,173500,403363435,12000,12000,12000,12000,0
|
|
20250417,173400,403363435,12000,12000,12000,12000,0
|
|
20250417,173300,403363435,12000,12000,12000,12000,0
|
|
20250417,173200,403363435,12000,12000,12000,12000,0
|
|
20250417,173100,403363435,12000,12000,12000,12000,0
|
|
20250417,173000,403363435,12000,12000,12000,12000,0
|
|
20250417,172900,403363435,12000,12000,12000,12000,0
|
|
20250417,172800,403363435,12000,12000,12000,12000,1878
|
|
20250417,172700,403363435,12000,12000,12000,12000,0
|
|
20250417,172600,403363435,12000,12000,12000,12000,0
|
|
20250417,172500,403363435,12000,12000,12000,12000,0
|
|
20250417,172400,403363435,12000,12000,12000,12000,0
|
|
20250417,172300,403363435,12000,12000,12000,12000,0
|
|
20250417,172200,403363435,12000,12000,12000,12000,0
|
|
20250417,172100,403363435,12000,12000,12000,12000,0
|
|
20250417,172000,403363435,12000,12000,12000,12000,0
|
|
20250417,171900,403363435,12000,12000,12000,12000,0
|
|
20250417,171800,403363435,12000,12000,12000,12000,0
|
|
20250417,171700,403363435,12000,12000,12000,12000,0
|
|
20250417,171600,403363435,12000,12000,12000,12000,0
|
|
20250417,171500,403363435,12000,12000,12000,12000,0
|
|
20250417,171400,403363435,12000,12000,12000,12000,0
|
|
20250417,171300,403363435,12000,12000,12000,12000,0
|
|
20250417,171200,403363435,12000,12000,12000,12000,0
|
|
20250417,171100,403363435,12000,12000,12000,12000,0
|
|
20250417,171000,403363435,12000,12000,12000,12000,0
|
|
20250417,170900,403363435,12000,12000,12000,12000,0
|
|
20250417,170800,403363435,12000,12000,12000,12000,0
|
|
20250417,170700,403363435,12000,12000,12000,12000,0
|
|
20250417,170600,403363435,12000,12000,12000,12000,0
|
|
20250417,170500,403363435,12000,12000,12000,12000,0
|
|
20250417,170400,403363435,12000,12000,12000,12000,0
|
|
20250417,170300,403363435,12000,12000,12000,12000,0
|
|
20250417,170200,403363435,12000,12000,12000,12000,0
|
|
20250417,170100,403363435,12000,12000,12000,12000,0
|
|
20250417,170000,403363435,12000,12000,12000,12000,0
|
|
20250417,165900,403363435,12000,12000,12000,12000,0
|
|
20250417,165800,403363435,12000,12000,12000,12000,1878
|
|
20250417,165700,403363435,12000,12000,12000,12000,0
|
|
20250417,165600,403363435,12000,12000,12000,12000,0
|
|
20250417,165500,403363435,12000,12000,12000,12000,0
|
|
20250417,165400,403363435,12000,12000,12000,12000,0
|
|
20250417,165300,403363435,12000,12000,12000,12000,0
|
|
20250417,165200,403363435,12000,12000,12000,12000,0
|
|
20250417,165100,403363435,12000,12000,12000,12000,0
|
|
20250417,165000,403363435,12000,12000,12000,12000,0
|
|
20250417,164900,403363435,12000,12000,12000,12000,0
|
|
20250417,164800,403363435,12000,12000,12000,12000,0
|
|
20250417,164700,403363435,12000,12000,12000,12000,0
|
|
20250417,164600,403363435,12000,12000,12000,12000,0
|
|
20250417,164500,403363435,12000,12000,12000,12000,0
|
|
20250417,164400,403363435,12000,12000,12000,12000,0
|
|
20250417,164300,403363435,12000,12000,12000,12000,0
|
|
20250417,164200,403363435,12000,12000,12000,12000,0
|
|
20250417,164100,403363435,12000,12000,12000,12000,0
|
|
20250417,164000,403363435,12000,12000,12000,12000,0
|
|
20250417,163900,403363435,12000,12000,12000,12000,0
|
|
20250417,163800,403363435,12000,12000,12000,12000,0
|
|
20250417,163700,403363435,12000,12000,12000,12000,0
|
|
20250417,163600,403363435,12000,12000,12000,12000,0
|
|
20250417,163500,403363435,12000,12000,12000,12000,0
|
|
20250417,163400,403363435,12000,12000,12000,12000,0
|
|
20250417,163300,403363435,12000,12000,12000,12000,0
|
|
20250417,163200,403363435,12000,12000,12000,12000,0
|
|
20250417,163100,403363435,12000,12000,12000,12000,0
|
|
20250417,163000,403363435,12000,12000,12000,12000,0
|
|
20250417,162900,403363435,12000,12000,12000,12000,0
|
|
20250417,162800,403363435,12000,12000,12000,12000,1878
|
|
20250417,162700,403363435,12000,12000,12000,12000,0
|
|
20250417,162600,403363435,12000,12000,12000,12000,0
|
|
20250417,162500,403363435,12000,12000,12000,12000,0
|
|
20250417,162400,403363435,12000,12000,12000,12000,0
|
|
20250417,162300,403363435,12000,12000,12000,12000,0
|
|
20250417,162200,403363435,12000,12000,12000,12000,0
|
|
20250417,162100,403363435,12000,12000,12000,12000,0
|
|
20250417,162000,403363435,12000,12000,12000,12000,0
|
|
20250417,161900,403363435,12000,12000,12000,12000,0
|
|
20250417,161800,403363435,12000,12000,12000,12000,0
|
|
20250417,161700,403363435,12000,12000,12000,12000,0
|
|
20250417,161600,403363435,12000,12000,12000,12000,0
|
|
20250417,161500,403363435,12000,12000,12000,12000,0
|
|
20250417,161400,403363435,12000,12000,12000,12000,0
|
|
20250417,161300,403363435,12000,12000,12000,12000,0
|
|
20250417,161200,403363435,12000,12000,12000,12000,0
|
|
20250417,161100,403363435,12000,12000,12000,12000,0
|
|
20250417,161000,403363435,12000,12000,12000,12000,0
|
|
20250417,160900,403363435,12000,12000,12000,12000,0
|
|
20250417,160800,403363435,12000,12000,12000,12000,0
|
|
20250417,160700,403363435,12000,12000,12000,12000,0
|
|
20250417,160600,403363435,12000,12000,12000,12000,0
|
|
20250417,160500,403363435,12000,12000,12000,12000,0
|
|
20250417,160400,403363435,12000,12000,12000,12000,0
|
|
20250417,160300,403363435,12000,12000,12000,12000,0
|
|
20250417,160200,403363435,12000,12000,12000,12000,0
|
|
20250417,160100,403363435,12000,12000,12000,12000,0
|
|
20250417,160000,403363435,12000,12000,12000,12000,0
|
|
20250417,155900,403363435,12000,12000,12000,12000,0
|
|
20250417,155800,403363435,12000,12000,12000,12000,1878
|
|
20250417,155700,403363435,12000,12000,12000,12000,0
|
|
20250417,155600,403363435,12000,12000,12000,12000,0
|
|
20250417,155500,403363435,12000,12000,12000,12000,0
|
|
20250417,155400,403363435,12000,12000,12000,12000,0
|
|
20250417,155300,403363435,12000,12000,12000,12000,0
|
|
20250417,155200,403363435,12000,12000,12000,12000,0
|
|
20250417,155100,403363435,12000,12000,12000,12000,0
|
|
20250417,155000,403363435,12000,12000,12000,12000,0
|
|
20250417,154900,403363435,12000,12000,12000,12000,0
|
|
20250417,154800,403363435,12000,12000,12000,12000,0
|
|
20250417,154700,403363435,12000,12000,12000,12000,0
|
|
20250417,154600,403363435,12000,12000,12000,12000,0
|
|
20250417,154500,403363435,12000,12000,12000,12000,0
|
|
20250417,154400,403363435,12000,12000,12000,12000,0
|
|
20250417,154300,403363435,12000,12000,12000,12000,0
|
|
20250417,154200,403363435,12000,12000,12000,12000,0
|
|
20250417,154100,403363435,12000,12000,12000,12000,0
|
|
20250417,154000,403363435,12000,12000,12000,12000,0
|
|
20250417,153900,403363435,12000,12000,12000,12000,0
|
|
20250417,153800,403363435,12000,12000,12000,12000,0
|
|
20250417,153700,403363435,12000,12000,12000,12000,0
|
|
20250417,153600,403363435,12000,12000,12000,12000,0
|
|
20250417,153500,403363435,12000,12000,12000,12000,0
|
|
20250417,153400,403363435,12000,12000,12000,12000,0
|
|
20250417,153300,403363435,12000,12000,12000,12000,0
|
|
20250417,153200,403363435,12000,12000,12000,12000,0
|
|
20250417,153100,403363435,12000,12000,12000,12000,0
|
|
20250417,153000,403363435,12000,12000,12000,12000,1878
|
|
20250417,152900,380827435,12040,12040,12040,12040,0
|
|
20250417,152800,380827435,12040,12040,12040,12040,0
|
|
20250417,152700,380827435,12040,12040,12040,12040,0
|
|
20250417,152600,380827435,12040,12040,12040,12040,0
|
|
20250417,152500,380827435,12040,12040,12040,12040,0
|
|
20250417,152400,380827435,12040,12040,12040,12040,0
|
|
20250417,152300,380827435,12040,12040,12040,12040,0
|
|
20250417,152200,380827435,12040,12040,12040,12040,0
|
|
20250417,152100,380827435,12040,12040,12040,12040,0
|
|
20250417,152000,380827435,12040,12040,12040,12040,0
|
|
20250417,151900,380827435,12040,12040,12040,12040,11
|
|
20250417,151800,380694995,12040,12040,12040,12010,14
|
|
20250417,151700,380526525,12060,12060,12060,12060,0
|
|
20250417,151600,380526525,12060,12060,12060,12060,0
|
|
20250417,151500,380526525,12060,12020,12060,12020,905
|
|
20250417,151400,369632855,12050,12050,12050,12050,0
|
|
20250417,151300,369632855,12050,12050,12050,12050,0
|
|
20250417,151200,369632855,12050,12050,12050,12050,0
|
|
20250417,151100,369632855,12050,12050,12050,12050,0
|
|
20250417,151000,369632855,12050,12030,12060,12030,562
|
|
20250417,150900,362861165,12050,12050,12050,12030,202
|
|
20250417,150800,360427085,12050,12020,12050,12020,981
|
|
20250417,150700,348620035,12020,12020,12020,12020,74
|
|
20250417,150600,347730555,12020,12020,12020,12020,0
|
|
20250417,150500,347730555,12020,12000,12020,12000,114
|
|
20250417,150400,346362275,12000,12000,12000,12000,300
|
|
20250417,150300,342762275,12000,12000,12000,12000,300
|
|
20250417,150200,339162275,12000,12000,12000,12000,300
|
|
20250417,150100,335562275,12000,12000,12020,12000,2434
|
|
20250417,150000,306353995,12000,12000,12000,12000,480
|
|
20250417,145900,300593995,12000,12000,12000,12000,0
|
|
20250417,145800,300593995,12000,12000,12000,12000,100
|
|
20250417,145700,299393995,12000,12000,12000,12000,0
|
|
20250417,145600,299393995,12000,12000,12000,12000,25
|
|
20250417,145500,299093995,12000,12000,12000,12000,0
|
|
20250417,145400,299093995,12000,12000,12000,12000,0
|
|
20250417,145300,299093995,12000,12000,12000,12000,0
|
|
20250417,145200,299093995,12000,12000,12000,12000,285
|
|
20250417,145100,295673995,12000,12000,12000,12000,0
|
|
20250417,145000,295673995,12000,12000,12000,12000,0
|
|
20250417,144900,295673995,12000,12000,12000,12000,0
|
|
20250417,144800,295673995,12000,12000,12000,12000,168
|
|
20250417,144700,293657995,12000,12000,12000,12000,521
|
|
20250417,144600,287405995,12000,12000,12000,12000,0
|
|
20250417,144500,287405995,12000,12000,12000,12000,25
|
|
20250417,144400,287105995,12000,12000,12000,12000,0
|
|
20250417,144300,287105995,12000,12000,12000,12000,0
|
|
20250417,144200,287105995,12000,12000,12000,12000,0
|
|
20250417,144100,287105995,12000,12000,12000,12000,660
|
|
20250417,144000,279185995,11990,11990,11990,11990,0
|
|
20250417,143900,279185995,11990,11990,11990,11990,369
|
|
20250417,143800,274761685,12000,12000,12000,12000,0
|
|
20250417,143700,274761685,12000,12000,12000,12000,0
|
|
20250417,143600,274761685,12000,12000,12000,12000,23
|
|
20250417,143500,274485685,12000,12000,12000,12000,104
|
|
20250417,143400,273237685,12000,12000,12000,12000,2
|
|
20250417,143300,273213685,12000,12000,12000,12000,0
|
|
20250417,143200,273213685,12000,12000,12000,12000,50
|
|
20250417,143100,272613685,12000,12000,12000,12000,0
|
|
20250417,143000,272613685,12000,12000,12000,12000,70
|
|
20250417,142900,271773685,12000,12000,12000,12000,0
|
|
20250417,142800,271773685,12000,12000,12000,12000,0
|
|
20250417,142700,271773685,12000,12000,12000,12000,0
|
|
20250417,142600,271773685,12000,12000,12000,12000,0
|
|
20250417,142500,271773685,12000,12000,12000,12000,0
|
|
20250417,142400,271773685,12000,12000,12000,12000,0
|
|
20250417,142300,271773685,12000,12000,12000,12000,1
|
|
20250417,142200,271761685,12000,12000,12000,12000,1
|
|
20250417,142100,271749685,12000,12000,12000,12000,0
|
|
20250417,142000,271749685,12000,12000,12000,12000,4
|
|
20250417,141900,271701685,12000,12000,12000,12000,0
|
|
20250417,141800,271701685,12000,12000,12000,12000,0
|
|
20250417,141700,271701685,12000,12000,12000,12000,0
|
|
20250417,141600,271701685,12000,12000,12000,12000,17
|
|
20250417,141500,271497685,12000,12000,12000,12000,2
|
|
20250417,141400,271473685,12000,12000,12000,12000,2
|
|
20250417,141300,271449685,12000,12000,12000,12000,0
|
|
20250417,141200,271449685,12000,12000,12000,12000,0
|
|
20250417,141100,271449685,12000,12000,12000,12000,0
|
|
20250417,141000,271449685,12000,12000,12000,12000,21
|
|
20250417,140900,271197685,12000,12000,12000,12000,0
|
|
20250417,140800,271197685,12000,12000,12000,12000,213
|
|
20250417,140700,268641685,11990,11990,11990,11990,0
|
|
20250417,140600,268641685,11990,11990,11990,11990,0
|
|
20250417,140500,268641685,11990,11990,11990,11990,0
|
|
20250417,140400,268641685,11990,11990,11990,11990,0
|
|
20250417,140300,268641685,11990,11990,11990,11990,0
|
|
20250417,140200,268641685,11990,11995,11995,11990,65
|
|
20250417,140100,267862285,12000,12000,12000,12000,0
|
|
20250417,140000,267862285,12000,12000,12000,12000,4
|
|
20250417,135900,267814285,12000,12000,12000,12000,100
|
|
20250417,135800,266614285,12000,12000,12000,12000,100
|
|
20250417,135700,265414285,12000,12000,12000,12000,0
|
|
20250417,135600,265414285,12000,12000,12000,12000,10
|
|
20250417,135500,265294285,12000,12000,12000,12000,0
|
|
20250417,135400,265294285,12000,12000,12000,12000,200
|
|
20250417,135300,262894285,12000,12000,12000,12000,136
|
|
20250417,135200,261262285,12000,11990,12000,11990,52
|
|
20250417,135100,260638735,11990,11990,11990,11990,0
|
|
20250417,135000,260638735,11990,11990,11990,11990,3
|
|
20250417,134900,260602765,11990,11990,11990,11990,12
|
|
20250417,134800,260458885,12000,12000,12000,12000,0
|
|
20250417,134700,260458885,12000,12000,12000,12000,0
|
|
20250417,134600,260458885,12000,12000,12000,12000,17
|
|
20250417,134500,260254885,12000,12010,12040,12000,161
|
|
20250417,134400,258322805,12010,12040,12050,12000,1935
|
|
20250417,134300,235068995,12035,12035,12040,12030,32
|
|
20250417,134200,234683865,12030,12010,12030,12010,56
|
|
20250417,134100,234010205,11980,11980,11980,11980,0
|
|
20250417,134000,234010205,11980,11980,11980,11980,32
|
|
20250417,133900,233626845,12030,12010,12030,12010,2
|
|
20250417,133800,233602805,12010,12010,12010,12010,0
|
|
20250417,133700,233602805,12010,12010,12010,12010,0
|
|
20250417,133600,233602805,12010,12010,12010,12010,0
|
|
20250417,133500,233602805,12010,12010,12010,12010,0
|
|
20250417,133400,233602805,12010,12010,12010,12010,0
|
|
20250417,133300,233602805,12010,12010,12010,12010,0
|
|
20250417,133200,233602805,12010,12010,12010,12010,0
|
|
20250417,133100,233602805,12010,12010,12010,12010,0
|
|
20250417,133000,233602805,12010,12010,12030,12010,41
|
|
20250417,132900,233109615,12030,12020,12030,12020,21
|
|
20250417,132800,232857185,12020,12020,12020,12020,0
|
|
20250417,132700,232857185,12020,12020,12020,12020,0
|
|
20250417,132600,232857185,12020,12030,12030,12020,82
|
|
20250417,132500,231871015,12020,12020,12020,12020,0
|
|
20250417,132400,231871015,12020,12010,12020,12010,9
|
|
20250417,132300,231762845,12020,12010,12020,12010,2
|
|
20250417,132200,231738815,12020,12020,12020,12020,0
|
|
20250417,132100,231738815,12020,12020,12020,12020,0
|
|
20250417,132000,231738815,12020,12020,12020,12020,0
|
|
20250417,131900,231738815,12020,12020,12020,12020,0
|
|
20250417,131800,231738815,12020,12020,12020,12020,0
|
|
20250417,131700,231738815,12020,12010,12020,12010,6
|
|
20250417,131600,231666705,11980,11980,11980,11980,0
|
|
20250417,131500,231666705,11980,11980,11980,11980,0
|
|
20250417,131400,231666705,11980,11980,11980,11980,0
|
|
20250417,131300,231666705,11980,11980,11980,11980,67
|
|
20250417,131200,230864045,12020,12010,12020,12010,107
|
|
20250417,131100,229577915,12000,12000,12000,12000,110
|
|
20250417,131000,228257915,12050,12040,12050,12010,1004
|
|
20250417,130900,216169795,12030,12030,12030,12030,30
|
|
20250417,130800,215808895,12010,12010,12010,12010,1
|
|
20250417,130700,215796885,12000,11990,12000,11990,1046
|
|
20250417,130600,203249485,11980,11980,11980,11980,0
|
|
20250417,130500,203249485,11980,11980,11980,11980,10
|
|
20250417,130400,203129685,11990,11990,11990,11990,0
|
|
20250417,130300,203129685,11990,11990,11990,11990,10
|
|
20250417,130200,203009785,12000,12000,12000,12000,0
|
|
20250417,130100,203009785,12000,12000,12000,12000,0
|
|
20250417,130000,203009785,12000,12000,12000,12000,0
|
|
20250417,125900,203009785,12000,12000,12000,12000,0
|
|
20250417,125800,203009785,12000,12000,12000,12000,250
|
|
20250417,125700,200009785,12000,12000,12000,12000,200
|
|
20250417,125600,197609785,12000,12000,12000,12000,10
|
|
20250417,125500,197489785,12000,12000,12000,12000,0
|
|
20250417,125400,197489785,12000,12000,12000,12000,230
|
|
20250417,125300,194729785,12000,12000,12000,12000,339
|
|
20250417,125200,190661785,12000,12000,12000,12000,1280
|
|
20250417,125100,175301785,12030,12010,12030,12010,2
|
|
20250417,125000,175277745,12020,12020,12020,12020,0
|
|
20250417,124900,175277745,12020,12020,12020,12020,0
|
|
20250417,124800,175277745,12020,12000,12020,12000,314
|
|
20250417,124700,171507545,12000,11990,12000,11990,676
|
|
20250417,124600,163400845,11990,11990,11990,11990,17
|
|
20250417,124500,163197015,11990,11980,11990,11980,265
|
|
20250417,124400,160022275,11980,11980,11980,11980,394
|
|
20250417,124300,155302155,11980,11980,11980,11980,0
|
|
20250417,124200,155302155,11980,11980,11980,11980,0
|
|
20250417,124100,155302155,11980,11980,11980,11980,0
|
|
20250417,124000,155302155,11980,11980,11980,11980,0
|
|
20250417,123900,155302155,11980,11980,11980,11980,0
|
|
20250417,123800,155302155,11980,11980,11980,11980,2
|
|
20250417,123700,155278195,11980,11980,11980,11980,0
|
|
20250417,123600,155278195,11980,11980,11980,11980,0
|
|
20250417,123500,155278195,11980,11980,11980,11980,0
|
|
20250417,123400,155278195,11980,11980,11980,11980,0
|
|
20250417,123300,155278195,11980,11980,11980,11980,0
|
|
20250417,123200,155278195,11980,11980,11980,11980,1
|
|
20250417,123100,155266215,11980,11980,11980,11980,0
|
|
20250417,123000,155266215,11980,11980,11980,11980,1
|
|
20250417,122900,155254235,11960,11960,11960,11960,0
|
|
20250417,122800,155254235,11960,11960,11960,11960,0
|
|
20250417,122700,155254235,11960,11960,11960,11960,0
|
|
20250417,122600,155254235,11960,11960,11960,11960,0
|
|
20250417,122500,155254235,11960,11970,11970,11960,532
|
|
20250417,122400,148890485,11980,11980,11980,11980,0
|
|
20250417,122300,148890485,11980,11980,11980,11980,41
|
|
20250417,122200,148399305,11980,11980,11980,11980,17
|
|
20250417,122100,148195645,11980,11980,11980,11980,71
|
|
20250417,122000,147345065,11990,11990,11990,11990,2
|
|
20250417,121900,147321085,11990,11990,11990,11990,2
|
|
20250417,121800,147297105,11990,11990,11990,11990,12
|
|
20250417,121700,147153225,11990,11990,11990,11990,13
|
|
20250417,121600,146997355,11990,11990,11990,11990,1011
|
|
20250417,121500,134875465,11990,11990,11990,11990,609
|
|
20250417,121400,127573555,11990,11990,11990,11990,200
|
|
20250417,121300,125175555,11990,11990,11990,11990,0
|
|
20250417,121200,125175555,11990,11990,11990,11990,0
|
|
20250417,121100,125175555,11990,12010,12010,11990,25
|
|
20250417,121000,124875545,12015,12015,12015,12015,10
|
|
20250417,120900,124755395,12010,12010,12010,12010,0
|
|
20250417,120800,124755395,12010,12010,12010,12010,0
|
|
20250417,120700,124755395,12010,12010,12010,12010,0
|
|
20250417,120600,124755395,12010,12010,12010,12010,0
|
|
20250417,120500,124755395,12010,12010,12010,12010,0
|
|
20250417,120400,124755395,12010,12010,12010,12010,0
|
|
20250417,120300,124755395,12010,12010,12010,12010,0
|
|
20250417,120200,124755395,12010,12010,12010,12010,0
|
|
20250417,120100,124755395,12010,12010,12010,12010,0
|
|
20250417,120000,124755395,12010,12010,12010,12010,0
|
|
20250417,115900,124755395,12010,12010,12010,12010,0
|
|
20250417,115800,124755395,12010,12010,12010,12010,0
|
|
20250417,115700,124755395,12010,12010,12010,12010,0
|
|
20250417,115600,124755395,12010,12010,12010,12010,0
|
|
20250417,115500,124755395,12010,12010,12010,12010,0
|
|
20250417,115400,124755395,12010,12010,12010,12010,0
|
|
20250417,115300,124755395,12010,12010,12010,12010,0
|
|
20250417,115200,124755395,12010,12010,12010,12010,0
|
|
20250417,115100,124755395,12010,12010,12010,12010,0
|
|
20250417,115000,124755395,12010,12010,12010,12010,0
|
|
20250417,114900,124755395,12010,12010,12010,12010,7
|
|
20250417,114800,124671325,12010,12000,12010,12000,22
|
|
20250417,114700,124407195,12000,12000,12000,12000,1
|
|
20250417,114600,124395195,11990,11990,11990,11990,0
|
|
20250417,114500,124395195,11990,11990,11990,11990,0
|
|
20250417,114400,124395195,11990,11990,11990,11990,0
|
|
20250417,114300,124395195,11990,11990,11990,11990,1179
|
|
20250417,114200,110258985,11990,11985,11990,11980,100
|
|
20250417,114100,109060865,11985,11990,11990,11985,7
|
|
20250417,114000,108976945,11990,11990,11990,11990,13
|
|
20250417,113900,108821075,11990,11990,11990,11990,15
|
|
20250417,113800,108641225,11990,12000,12000,11990,18
|
|
20250417,113700,108425375,12000,12000,12000,12000,6
|
|
20250417,113600,108353375,12000,12020,12020,12000,24
|
|
20250417,113500,108065085,12020,12020,12020,12020,5
|
|
20250417,113400,108004985,12020,12020,12020,12020,2
|
|
20250417,113300,107980945,12020,12020,12020,12020,2
|
|
20250417,113200,107956905,12020,12020,12020,12020,0
|
|
20250417,113100,107956905,12020,12020,12020,12020,3
|
|
20250417,113000,107920845,12020,12020,12020,12020,2
|
|
20250417,112900,107896805,12020,12020,12020,12020,1
|
|
20250417,112800,107884785,12050,12050,12050,12050,0
|
|
20250417,112700,107884785,12050,12050,12050,12050,0
|
|
20250417,112600,107884785,12050,12050,12050,12050,0
|
|
20250417,112500,107884785,12050,12050,12050,12050,0
|
|
20250417,112400,107884785,12050,12050,12050,12050,0
|
|
20250417,112300,107884785,12050,12050,12050,12050,0
|
|
20250417,112200,107884785,12050,12010,12050,12010,9
|
|
20250417,112100,107776525,12050,12050,12050,12050,0
|
|
20250417,112000,107776525,12050,12050,12050,12050,0
|
|
20250417,111900,107776525,12050,12050,12050,12050,0
|
|
20250417,111800,107776525,12050,12050,12050,12050,0
|
|
20250417,111700,107776525,12050,12010,12050,12010,6
|
|
20250417,111600,107704305,12040,12030,12050,12010,62
|
|
20250417,111500,106957985,12020,12000,12020,12000,856
|
|
20250417,111400,96685965,12000,12000,12000,12000,0
|
|
20250417,111300,96685965,12000,12000,12000,12000,3
|
|
20250417,111200,96649965,12000,12000,12000,12000,0
|
|
20250417,111100,96649965,12000,12000,12000,12000,1
|
|
20250417,111000,96637965,11980,11980,11980,11980,0
|
|
20250417,110900,96637965,11980,11980,11980,11980,0
|
|
20250417,110800,96637965,11980,11980,11980,11980,0
|
|
20250417,110700,96637965,11980,11980,11980,11980,0
|
|
20250417,110600,96637965,11980,11980,11980,11980,0
|
|
20250417,110500,96637965,11980,11990,11990,11980,101
|
|
20250417,110400,95427405,11990,11990,11990,11990,0
|
|
20250417,110300,95427405,11990,11990,11990,11990,0
|
|
20250417,110200,95427405,11990,11990,11990,11990,0
|
|
20250417,110100,95427405,11990,12020,12020,11990,310
|
|
20250417,110000,91707195,12050,12040,12050,12040,9
|
|
20250417,105900,91598755,12050,12050,12050,12050,0
|
|
20250417,105800,91598755,12050,12040,12050,12040,201
|
|
20250417,105700,89176715,12060,12060,12060,12060,0
|
|
20250417,105600,89176715,12060,12060,12060,12060,0
|
|
20250417,105500,89176715,12060,12040,12060,12040,2
|
|
20250417,105400,89152615,12060,12060,12060,12060,0
|
|
20250417,105300,89152615,12060,12040,12060,12040,2
|
|
20250417,105200,89128515,12060,12060,12060,12060,0
|
|
20250417,105100,89128515,12060,12040,12060,12040,2
|
|
20250417,105000,89104415,12060,12050,12060,12050,171
|
|
20250417,104900,87043825,12050,12050,12050,12050,0
|
|
20250417,104800,87043825,12050,12040,12050,12040,2
|
|
20250417,104700,87019735,12040,12020,12040,12020,56
|
|
20250417,104600,86346455,12020,12010,12020,12010,2
|
|
20250417,104500,86322425,12030,12030,12030,12030,0
|
|
20250417,104400,86322425,12030,12030,12030,12030,0
|
|
20250417,104300,86322425,12030,12030,12030,12030,0
|
|
20250417,104200,86322425,12030,12020,12030,12020,3
|
|
20250417,104100,86286345,12000,12030,12030,12000,501
|
|
20250417,104000,80273885,12030,12030,12030,12030,0
|
|
20250417,103900,80273885,12030,12030,12030,12030,1
|
|
20250417,103800,80261855,12030,12030,12030,12030,0
|
|
20250417,103700,80261855,12030,12030,12030,12030,0
|
|
20250417,103600,80261855,12030,12030,12030,12030,0
|
|
20250417,103500,80261855,12030,12000,12060,12000,842
|
|
20250417,103400,70136955,12000,12000,12000,12000,168
|
|
20250417,103300,68120955,12000,12000,12000,12000,77
|
|
20250417,103200,67196955,11990,11990,11990,11990,40
|
|
20250417,103100,66717355,11990,11990,11990,11990,0
|
|
20250417,103000,66717355,11990,12000,12000,11990,102
|
|
20250417,102900,65493375,12000,12000,12000,12000,0
|
|
20250417,102800,65493375,12000,12000,12000,12000,0
|
|
20250417,102700,65493375,12000,12000,12000,12000,0
|
|
20250417,102600,65493375,12000,12000,12000,12000,0
|
|
20250417,102500,65493375,12000,12000,12000,12000,0
|
|
20250417,102400,65493375,12000,12000,12000,12000,4
|
|
20250417,102300,65445375,12000,12000,12000,12000,0
|
|
20250417,102200,65445375,12000,12000,12000,12000,0
|
|
20250417,102100,65445375,12000,12000,12000,12000,6
|
|
20250417,102000,65373375,12000,12000,12000,11990,74
|
|
20250417,101900,64485395,12010,12010,12010,12010,0
|
|
20250417,101800,64485395,12010,12010,12010,12010,2
|
|
20250417,101700,64461375,12010,12010,12010,12010,1
|
|
20250417,101600,64449365,12000,11990,12000,11990,315
|
|
20250417,101500,60669495,11990,11990,11990,11990,0
|
|
20250417,101400,60669495,11990,11990,11990,11990,0
|
|
20250417,101300,60669495,11990,11990,11990,11990,0
|
|
20250417,101200,60669495,11990,11990,11990,11990,200
|
|
20250417,101100,58271495,11990,11990,11990,11990,0
|
|
20250417,101000,58271495,11990,11990,11990,11990,3
|
|
20250417,100900,58235525,12000,12000,12000,12000,4
|
|
20250417,100800,58187525,12000,12000,12000,12000,3
|
|
20250417,100700,58151525,12000,12030,12030,12000,305
|
|
20250417,100600,54489895,12030,12030,12030,12030,3
|
|
20250417,100500,54453805,12030,12030,12030,12030,0
|
|
20250417,100400,54453805,12030,12030,12030,12030,1
|
|
20250417,100300,54441775,12000,12050,12050,12000,502
|
|
20250417,100200,48411545,12050,12050,12050,12050,2
|
|
20250417,100100,48387445,12050,12050,12050,12050,0
|
|
20250417,100000,48387445,12050,12050,12050,12050,0
|
|
20250417,095900,48387445,12050,12050,12050,12050,6
|
|
20250417,095800,48315145,12040,12040,12040,12040,1
|
|
20250417,095700,48303105,12030,12060,12060,12030,100
|
|
20250417,095600,47099925,12060,12060,12060,12060,1
|
|
20250417,095500,47087865,12060,12060,12060,12060,1
|
|
20250417,095400,47075805,12030,12030,12030,12030,0
|
|
20250417,095300,47075805,12030,12030,12030,12030,0
|
|
20250417,095200,47075805,12030,12030,12030,12030,0
|
|
20250417,095100,47075805,12030,12030,12030,12030,0
|
|
20250417,095000,47075805,12030,12030,12030,12030,1
|
|
20250417,094900,47063775,12030,12030,12030,12030,0
|
|
20250417,094800,47063775,12030,12030,12030,12030,1
|
|
20250417,094700,47051745,12030,12030,12030,12030,0
|
|
20250417,094600,47051745,12030,12030,12030,12030,27
|
|
20250417,094500,46726935,12030,12030,12030,12030,0
|
|
20250417,094400,46726935,12030,12030,12030,12030,0
|
|
20250417,094300,46726935,12030,12030,12030,12030,0
|
|
20250417,094200,46726935,12030,12030,12030,12030,0
|
|
20250417,094100,46726935,12030,12030,12030,12030,193
|
|
20250417,094000,44405145,12030,12060,12080,12030,3
|
|
20250417,093900,44368975,12030,12030,12030,12030,0
|
|
20250417,093800,44368975,12030,12030,12030,12030,0
|
|
20250417,093700,44368975,12030,12060,12060,12030,11
|
|
20250417,093600,44236615,12060,12060,12060,12060,8
|
|
20250417,093500,44140135,12070,12100,12100,12070,6
|
|
20250417,093400,44067565,12100,12060,12100,12060,12
|
|
20250417,093300,43922795,12060,12060,12060,12060,2
|
|
20250417,093200,43898675,12070,12090,12100,12070,246
|
|
20250417,093100,40929285,12100,12100,12100,12080,237
|
|
20250417,093000,38062445,12150,12130,12150,12130,124
|
|
20250417,092900,36555885,12150,12120,12150,12120,152
|
|
20250417,092800,34711885,12080,12080,12080,12080,0
|
|
20250417,092700,34711885,12080,12060,12200,12060,721
|
|
20250417,092600,25937275,12090,12020,12090,12020,205
|
|
20250417,092500,23462625,12050,11980,12050,11980,166
|
|
20250417,092400,21471485,12000,11990,12030,11990,396
|
|
20250417,092300,16718115,11980,11930,11980,11930,115
|
|
20250417,092200,15341225,11930,11930,11930,11930,172
|
|
20250417,092100,13289265,11900,11900,11900,11900,0
|
|
20250417,092000,13289265,11900,11915,11915,11900,101
|
|
20250417,091900,12087290,11900,11900,11900,11900,0
|
|
20250417,091800,12087290,11900,11890,11900,11890,259
|
|
20250417,091700,9006060,11870,11870,11870,11870,5
|
|
20250417,091600,8946710,11870,11870,11880,11870,18
|
|
20250417,091500,8732920,11870,11870,11870,11860,252
|
|
20250417,091400,5741690,11870,11860,11870,11860,5
|
|
20250417,091300,5682370,11840,11840,11850,11840,162
|
|
20250417,091200,3764260,11840,11830,11840,11830,55
|
|
20250417,091100,3113580,11830,11830,11850,11830,17
|
|
20250417,091000,2912390,11830,11820,11830,11820,50
|
|
20250417,090900,2321190,11820,11820,11820,11800,123
|
|
20250417,090800,867350,11890,11890,11890,11890,10
|
|
20250417,090700,748450,11900,11900,11900,11900,0
|
|
20250417,090600,748450,11900,11900,11900,11900,0
|
|
20250417,090500,748450,11900,11900,11900,11900,0
|
|
20250417,090400,748450,11900,11900,11900,11900,0
|
|
20250417,090300,748450,11900,11900,11900,11900,0
|
|
20250417,090200,748450,11900,11880,11900,11880,12
|
|
20250417,090100,605770,11770,11770,11770,11770,1
|
|
20250417,090000,594000,11880,11880,11880,11880,50
|