693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,203000,117554810,7960,7960,7960,7960,158
|
|
20250417,202900,117554810,7960,7960,7960,7960,0
|
|
20250417,202800,117554810,7960,7960,7960,7960,0
|
|
20250417,202700,117554810,7960,7960,7960,7960,0
|
|
20250417,202600,117554810,7960,7960,7960,7960,0
|
|
20250417,202500,117554810,7960,7960,7960,7960,0
|
|
20250417,202400,117554810,7960,7960,7960,7960,0
|
|
20250417,202300,117554810,7960,7960,7960,7960,0
|
|
20250417,202200,117554810,7960,7960,7960,7960,0
|
|
20250417,202100,117554810,7960,7960,7960,7960,0
|
|
20250417,202000,117554810,7960,7960,7960,7960,0
|
|
20250417,201900,117554810,7960,7960,7960,7960,0
|
|
20250417,201800,117554810,7960,7960,7960,7960,0
|
|
20250417,201700,117554810,7960,7960,7960,7960,0
|
|
20250417,201600,117554810,7960,7960,7960,7960,0
|
|
20250417,201500,117554810,7960,7960,7960,7960,0
|
|
20250417,201400,117554810,7960,7960,7960,7960,0
|
|
20250417,201300,117554810,7960,7960,7960,7960,0
|
|
20250417,201200,117554810,7960,7960,7960,7960,0
|
|
20250417,201100,117554810,7960,7960,7960,7960,0
|
|
20250417,201000,117554810,7960,7960,7960,7960,0
|
|
20250417,200900,117554810,7960,7960,7960,7960,0
|
|
20250417,200800,117554810,7960,7960,7960,7960,0
|
|
20250417,200700,117554810,7960,7960,7960,7960,0
|
|
20250417,200600,117554810,7960,7960,7960,7960,0
|
|
20250417,200500,117554810,7960,7960,7960,7960,0
|
|
20250417,200400,117554810,7960,7960,7960,7960,0
|
|
20250417,200300,117554810,7960,7960,7960,7960,0
|
|
20250417,200200,117554810,7960,7960,7960,7960,0
|
|
20250417,200100,117554810,7960,7960,7960,7960,0
|
|
20250417,200000,117554810,7960,7960,7960,7960,158
|
|
20250417,195900,117554810,7960,7960,7960,7960,0
|
|
20250417,195800,117554810,7960,7960,7960,7960,0
|
|
20250417,195700,117554810,7960,7960,7960,7960,0
|
|
20250417,195600,117554810,7960,7960,7960,7960,0
|
|
20250417,195500,117554810,7960,7960,7960,7960,0
|
|
20250417,195400,117554810,7960,7960,7960,7960,0
|
|
20250417,195300,117554810,7960,7960,7960,7960,0
|
|
20250417,195200,117554810,7960,7960,7960,7960,0
|
|
20250417,195100,117554810,7960,7960,7960,7960,0
|
|
20250417,195000,117554810,7960,7960,7960,7960,0
|
|
20250417,194900,117554810,7960,7960,7960,7960,0
|
|
20250417,194800,117554810,7960,7960,7960,7960,0
|
|
20250417,194700,117554810,7960,7960,7960,7960,0
|
|
20250417,194600,117554810,7960,7960,7960,7960,0
|
|
20250417,194500,117554810,7960,7960,7960,7960,0
|
|
20250417,194400,117554810,7960,7960,7960,7960,0
|
|
20250417,194300,117554810,7960,7960,7960,7960,0
|
|
20250417,194200,117554810,7960,7960,7960,7960,0
|
|
20250417,194100,117554810,7960,7960,7960,7960,0
|
|
20250417,194000,117554810,7960,7960,7960,7960,0
|
|
20250417,193900,117554810,7960,7960,7960,7960,0
|
|
20250417,193800,117554810,7960,7960,7960,7960,0
|
|
20250417,193700,117554810,7960,7960,7960,7960,0
|
|
20250417,193600,117554810,7960,7960,7960,7960,0
|
|
20250417,193500,117554810,7960,7960,7960,7960,0
|
|
20250417,193400,117554810,7960,7960,7960,7960,0
|
|
20250417,193300,117554810,7960,7960,7960,7960,0
|
|
20250417,193200,117554810,7960,7960,7960,7960,0
|
|
20250417,193100,117554810,7960,7960,7960,7960,0
|
|
20250417,193000,117554810,7960,7960,7960,7960,158
|
|
20250417,192900,117554810,7960,7960,7960,7960,0
|
|
20250417,192800,117554810,7960,7960,7960,7960,0
|
|
20250417,192700,117554810,7960,7960,7960,7960,0
|
|
20250417,192600,117554810,7960,7960,7960,7960,0
|
|
20250417,192500,117554810,7960,7960,7960,7960,0
|
|
20250417,192400,117554810,7960,7960,7960,7960,0
|
|
20250417,192300,117554810,7960,7960,7960,7960,0
|
|
20250417,192200,117554810,7960,7960,7960,7960,0
|
|
20250417,192100,117554810,7960,7960,7960,7960,0
|
|
20250417,192000,117554810,7960,7960,7960,7960,0
|
|
20250417,191900,117554810,7960,7960,7960,7960,0
|
|
20250417,191800,117554810,7960,7960,7960,7960,0
|
|
20250417,191700,117554810,7960,7960,7960,7960,0
|
|
20250417,191600,117554810,7960,7960,7960,7960,0
|
|
20250417,191500,117554810,7960,7960,7960,7960,0
|
|
20250417,191400,117554810,7960,7960,7960,7960,0
|
|
20250417,191300,117554810,7960,7960,7960,7960,0
|
|
20250417,191200,117554810,7960,7960,7960,7960,0
|
|
20250417,191100,117554810,7960,7960,7960,7960,0
|
|
20250417,191000,117554810,7960,7960,7960,7960,0
|
|
20250417,190900,117554810,7960,7960,7960,7960,0
|
|
20250417,190800,117554810,7960,7960,7960,7960,0
|
|
20250417,190700,117554810,7960,7960,7960,7960,0
|
|
20250417,190600,117554810,7960,7960,7960,7960,0
|
|
20250417,190500,117554810,7960,7960,7960,7960,0
|
|
20250417,190400,117554810,7960,7960,7960,7960,0
|
|
20250417,190300,117554810,7960,7960,7960,7960,0
|
|
20250417,190200,117554810,7960,7960,7960,7960,0
|
|
20250417,190100,117554810,7960,7960,7960,7960,0
|
|
20250417,190000,117554810,7960,7960,7960,7960,158
|
|
20250417,185900,117554810,7960,7960,7960,7960,0
|
|
20250417,185800,117554810,7960,7960,7960,7960,0
|
|
20250417,185700,117554810,7960,7960,7960,7960,0
|
|
20250417,185600,117554810,7960,7960,7960,7960,0
|
|
20250417,185500,117554810,7960,7960,7960,7960,0
|
|
20250417,185400,117554810,7960,7960,7960,7960,0
|
|
20250417,185300,117554810,7960,7960,7960,7960,0
|
|
20250417,185200,117554810,7960,7960,7960,7960,0
|
|
20250417,185100,117554810,7960,7960,7960,7960,0
|
|
20250417,185000,117554810,7960,7960,7960,7960,0
|
|
20250417,184900,117554810,7960,7960,7960,7960,0
|
|
20250417,184800,117554810,7960,7960,7960,7960,0
|
|
20250417,184700,117554810,7960,7960,7960,7960,0
|
|
20250417,184600,117554810,7960,7960,7960,7960,0
|
|
20250417,184500,117554810,7960,7960,7960,7960,0
|
|
20250417,184400,117554810,7960,7960,7960,7960,0
|
|
20250417,184300,117554810,7960,7960,7960,7960,0
|
|
20250417,184200,117554810,7960,7960,7960,7960,0
|
|
20250417,184100,117554810,7960,7960,7960,7960,0
|
|
20250417,184000,117554810,7960,7960,7960,7960,0
|
|
20250417,183900,117554810,7960,7960,7960,7960,0
|
|
20250417,183800,117554810,7960,7960,7960,7960,0
|
|
20250417,183700,117554810,7960,7960,7960,7960,0
|
|
20250417,183600,117554810,7960,7960,7960,7960,0
|
|
20250417,183500,117554810,7960,7960,7960,7960,0
|
|
20250417,183400,117554810,7960,7960,7960,7960,0
|
|
20250417,183300,117554810,7960,7960,7960,7960,0
|
|
20250417,183200,117554810,7960,7960,7960,7960,0
|
|
20250417,183100,117554810,7960,7960,7960,7960,0
|
|
20250417,183000,117554810,7960,7960,7960,7960,158
|
|
20250417,182900,117554810,7960,7960,7960,7960,0
|
|
20250417,182800,117554810,7960,7960,7960,7960,0
|
|
20250417,182700,117554810,7960,7960,7960,7960,0
|
|
20250417,182600,117554810,7960,7960,7960,7960,0
|
|
20250417,182500,117554810,7960,7960,7960,7960,0
|
|
20250417,182400,117554810,7960,7960,7960,7960,0
|
|
20250417,182300,117554810,7960,7960,7960,7960,0
|
|
20250417,182200,117554810,7960,7960,7960,7960,0
|
|
20250417,182100,117554810,7960,7960,7960,7960,0
|
|
20250417,182000,117554810,7960,7960,7960,7960,0
|
|
20250417,181900,117554810,7960,7960,7960,7960,0
|
|
20250417,181800,117554810,7960,7960,7960,7960,0
|
|
20250417,181700,117554810,7960,7960,7960,7960,0
|
|
20250417,181600,117554810,7960,7960,7960,7960,0
|
|
20250417,181500,117554810,7960,7960,7960,7960,0
|
|
20250417,181400,117554810,7960,7960,7960,7960,0
|
|
20250417,181300,117554810,7960,7960,7960,7960,0
|
|
20250417,181200,117554810,7960,7960,7960,7960,0
|
|
20250417,181100,117554810,7960,7960,7960,7960,0
|
|
20250417,181000,117554810,7960,7960,7960,7960,0
|
|
20250417,180900,117554810,7960,7960,7960,7960,0
|
|
20250417,180800,117554810,7960,7960,7960,7960,0
|
|
20250417,180700,117554810,7960,7960,7960,7960,0
|
|
20250417,180600,117554810,7960,7960,7960,7960,0
|
|
20250417,180500,117554810,7960,7960,7960,7960,0
|
|
20250417,180400,117554810,7960,7960,7960,7960,0
|
|
20250417,180300,117554810,7960,7960,7960,7960,0
|
|
20250417,180200,117554810,7960,7960,7960,7960,0
|
|
20250417,180100,117554810,7960,7960,7960,7960,0
|
|
20250417,180000,117554810,7960,7960,7960,7960,158
|
|
20250417,175900,117554810,7960,7960,7960,7960,0
|
|
20250417,175800,117554810,7960,7960,7960,7960,0
|
|
20250417,175700,117554810,7960,7960,7960,7960,0
|
|
20250417,175600,117554810,7960,7960,7960,7960,0
|
|
20250417,175500,117554810,7960,7960,7960,7960,0
|
|
20250417,175400,117554810,7960,7960,7960,7960,0
|
|
20250417,175300,117554810,7960,7960,7960,7960,0
|
|
20250417,175200,117554810,7960,7960,7960,7960,0
|
|
20250417,175100,117554810,7960,7960,7960,7960,0
|
|
20250417,175000,117554810,7960,7960,7960,7960,0
|
|
20250417,174900,117554810,7960,7960,7960,7960,0
|
|
20250417,174800,117554810,7960,7960,7960,7960,0
|
|
20250417,174700,117554810,7960,7960,7960,7960,0
|
|
20250417,174600,117554810,7960,7960,7960,7960,0
|
|
20250417,174500,117554810,7960,7960,7960,7960,0
|
|
20250417,174400,117554810,7960,7960,7960,7960,0
|
|
20250417,174300,117554810,7960,7960,7960,7960,0
|
|
20250417,174200,117554810,7960,7960,7960,7960,0
|
|
20250417,174100,117554810,7960,7960,7960,7960,0
|
|
20250417,174000,117554810,7960,7960,7960,7960,0
|
|
20250417,173900,117554810,7960,7960,7960,7960,0
|
|
20250417,173800,117554810,7960,7960,7960,7960,0
|
|
20250417,173700,117554810,7960,7960,7960,7960,0
|
|
20250417,173600,117554810,7960,7960,7960,7960,0
|
|
20250417,173500,117554810,7960,7960,7960,7960,0
|
|
20250417,173400,117554810,7960,7960,7960,7960,0
|
|
20250417,173300,117554810,7960,7960,7960,7960,0
|
|
20250417,173200,117554810,7960,7960,7960,7960,0
|
|
20250417,173100,117554810,7960,7960,7960,7960,0
|
|
20250417,173000,117554810,7960,7960,7960,7960,158
|
|
20250417,172900,117554810,7960,7960,7960,7960,0
|
|
20250417,172800,117554810,7960,7960,7960,7960,0
|
|
20250417,172700,117554810,7960,7960,7960,7960,0
|
|
20250417,172600,117554810,7960,7960,7960,7960,0
|
|
20250417,172500,117554810,7960,7960,7960,7960,0
|
|
20250417,172400,117554810,7960,7960,7960,7960,0
|
|
20250417,172300,117554810,7960,7960,7960,7960,0
|
|
20250417,172200,117554810,7960,7960,7960,7960,0
|
|
20250417,172100,117554810,7960,7960,7960,7960,0
|
|
20250417,172000,117554810,7960,7960,7960,7960,0
|
|
20250417,171900,117554810,7960,7960,7960,7960,0
|
|
20250417,171800,117554810,7960,7960,7960,7960,0
|
|
20250417,171700,117554810,7960,7960,7960,7960,0
|
|
20250417,171600,117554810,7960,7960,7960,7960,0
|
|
20250417,171500,117554810,7960,7960,7960,7960,0
|
|
20250417,171400,117554810,7960,7960,7960,7960,0
|
|
20250417,171300,117554810,7960,7960,7960,7960,0
|
|
20250417,171200,117554810,7960,7960,7960,7960,0
|
|
20250417,171100,117554810,7960,7960,7960,7960,0
|
|
20250417,171000,117554810,7960,7960,7960,7960,0
|
|
20250417,170900,117554810,7960,7960,7960,7960,0
|
|
20250417,170800,117554810,7960,7960,7960,7960,0
|
|
20250417,170700,117554810,7960,7960,7960,7960,0
|
|
20250417,170600,117554810,7960,7960,7960,7960,0
|
|
20250417,170500,117554810,7960,7960,7960,7960,0
|
|
20250417,170400,117554810,7960,7960,7960,7960,0
|
|
20250417,170300,117554810,7960,7960,7960,7960,0
|
|
20250417,170200,117554810,7960,7960,7960,7960,0
|
|
20250417,170100,117554810,7960,7960,7960,7960,0
|
|
20250417,170000,117554810,7960,7960,7960,7960,158
|
|
20250417,165900,117554810,7960,7960,7960,7960,0
|
|
20250417,165800,117554810,7960,7960,7960,7960,0
|
|
20250417,165700,117554810,7960,7960,7960,7960,0
|
|
20250417,165600,117554810,7960,7960,7960,7960,0
|
|
20250417,165500,117554810,7960,7960,7960,7960,0
|
|
20250417,165400,117554810,7960,7960,7960,7960,0
|
|
20250417,165300,117554810,7960,7960,7960,7960,0
|
|
20250417,165200,117554810,7960,7960,7960,7960,0
|
|
20250417,165100,117554810,7960,7960,7960,7960,0
|
|
20250417,165000,117554810,7960,7960,7960,7960,0
|
|
20250417,164900,117554810,7960,7960,7960,7960,0
|
|
20250417,164800,117554810,7960,7960,7960,7960,0
|
|
20250417,164700,117554810,7960,7960,7960,7960,0
|
|
20250417,164600,117554810,7960,7960,7960,7960,0
|
|
20250417,164500,117554810,7960,7960,7960,7960,0
|
|
20250417,164400,117554810,7960,7960,7960,7960,0
|
|
20250417,164300,117554810,7960,7960,7960,7960,0
|
|
20250417,164200,117554810,7960,7960,7960,7960,0
|
|
20250417,164100,117554810,7960,7960,7960,7960,0
|
|
20250417,164000,117554810,7960,7960,7960,7960,0
|
|
20250417,163900,117554810,7960,7960,7960,7960,0
|
|
20250417,163800,117554810,7960,7960,7960,7960,0
|
|
20250417,163700,117554810,7960,7960,7960,7960,0
|
|
20250417,163600,117554810,7960,7960,7960,7960,0
|
|
20250417,163500,117554810,7960,7960,7960,7960,0
|
|
20250417,163400,117554810,7960,7960,7960,7960,0
|
|
20250417,163300,117554810,7960,7960,7960,7960,0
|
|
20250417,163200,117554810,7960,7960,7960,7960,0
|
|
20250417,163100,117554810,7960,7960,7960,7960,0
|
|
20250417,163000,117554810,7960,7960,7960,7960,158
|
|
20250417,162900,117554810,7960,7960,7960,7960,0
|
|
20250417,162800,117554810,7960,7960,7960,7960,0
|
|
20250417,162700,117554810,7960,7960,7960,7960,0
|
|
20250417,162600,117554810,7960,7960,7960,7960,0
|
|
20250417,162500,117554810,7960,7960,7960,7960,0
|
|
20250417,162400,117554810,7960,7960,7960,7960,0
|
|
20250417,162300,117554810,7960,7960,7960,7960,0
|
|
20250417,162200,117554810,7960,7960,7960,7960,0
|
|
20250417,162100,117554810,7960,7960,7960,7960,0
|
|
20250417,162000,117554810,7960,7960,7960,7960,0
|
|
20250417,161900,117554810,7960,7960,7960,7960,0
|
|
20250417,161800,117554810,7960,7960,7960,7960,0
|
|
20250417,161700,117554810,7960,7960,7960,7960,0
|
|
20250417,161600,117554810,7960,7960,7960,7960,0
|
|
20250417,161500,117554810,7960,7960,7960,7960,0
|
|
20250417,161400,117554810,7960,7960,7960,7960,0
|
|
20250417,161300,117554810,7960,7960,7960,7960,0
|
|
20250417,161200,117554810,7960,7960,7960,7960,0
|
|
20250417,161100,117554810,7960,7960,7960,7960,0
|
|
20250417,161000,117554810,7960,7960,7960,7960,0
|
|
20250417,160900,117554810,7960,7960,7960,7960,0
|
|
20250417,160800,117554810,7960,7960,7960,7960,0
|
|
20250417,160700,117554810,7960,7960,7960,7960,0
|
|
20250417,160600,117554810,7960,7960,7960,7960,0
|
|
20250417,160500,117554810,7960,7960,7960,7960,0
|
|
20250417,160400,117554810,7960,7960,7960,7960,0
|
|
20250417,160300,117554810,7960,7960,7960,7960,0
|
|
20250417,160200,117554810,7960,7960,7960,7960,0
|
|
20250417,160100,117554810,7960,7960,7960,7960,0
|
|
20250417,160000,117554810,7960,7960,7960,7960,158
|
|
20250417,155900,117554810,7960,7960,7960,7960,0
|
|
20250417,155800,117554810,7960,7960,7960,7960,0
|
|
20250417,155700,117554810,7960,7960,7960,7960,0
|
|
20250417,155600,117554810,7960,7960,7960,7960,0
|
|
20250417,155500,117554810,7960,7960,7960,7960,0
|
|
20250417,155400,117554810,7960,7960,7960,7960,0
|
|
20250417,155300,117554810,7960,7960,7960,7960,0
|
|
20250417,155200,117554810,7960,7960,7960,7960,0
|
|
20250417,155100,117554810,7960,7960,7960,7960,0
|
|
20250417,155000,117554810,7960,7960,7960,7960,0
|
|
20250417,154900,117554810,7960,7960,7960,7960,0
|
|
20250417,154800,117554810,7960,7960,7960,7960,0
|
|
20250417,154700,117554810,7960,7960,7960,7960,0
|
|
20250417,154600,117554810,7960,7960,7960,7960,0
|
|
20250417,154500,117554810,7960,7960,7960,7960,0
|
|
20250417,154400,117554810,7960,7960,7960,7960,0
|
|
20250417,154300,117554810,7960,7960,7960,7960,0
|
|
20250417,154200,117554810,7960,7960,7960,7960,0
|
|
20250417,154100,117554810,7960,7960,7960,7960,0
|
|
20250417,154000,117554810,7960,7960,7960,7960,0
|
|
20250417,153900,117554810,7960,7960,7960,7960,0
|
|
20250417,153800,117554810,7960,7960,7960,7960,0
|
|
20250417,153700,117554810,7960,7960,7960,7960,0
|
|
20250417,153600,117554810,7960,7960,7960,7960,0
|
|
20250417,153500,117554810,7960,7960,7960,7960,0
|
|
20250417,153400,117554810,7960,7960,7960,7960,0
|
|
20250417,153300,117554810,7960,7960,7960,7960,0
|
|
20250417,153200,117554810,7960,7960,7960,7960,0
|
|
20250417,153100,117554810,7960,7960,7960,7960,0
|
|
20250417,153000,117554810,7960,7960,7960,7960,316
|
|
20250417,152900,116297130,7900,7900,7900,7900,0
|
|
20250417,152800,116297130,7900,7900,7900,7900,0
|
|
20250417,152700,116297130,7900,7900,7900,7900,0
|
|
20250417,152600,116297130,7900,7900,7900,7900,0
|
|
20250417,152500,116297130,7900,7900,7900,7900,0
|
|
20250417,152400,116297130,7900,7900,7900,7900,0
|
|
20250417,152300,116297130,7900,7900,7900,7900,0
|
|
20250417,152200,116297130,7900,7900,7900,7900,0
|
|
20250417,152100,116297130,7900,7900,7900,7900,0
|
|
20250417,152000,116297130,7900,7900,7900,7900,0
|
|
20250417,151900,116297130,7900,7910,7950,7900,33
|
|
20250417,151800,116035780,7930,7930,7930,7930,17
|
|
20250417,151700,115900970,7940,7940,7940,7940,49
|
|
20250417,151600,115511910,7940,7940,7940,7940,22
|
|
20250417,151500,115337230,7940,7940,7940,7940,0
|
|
20250417,151400,115337230,7940,7940,7940,7940,22
|
|
20250417,151300,115162550,7940,7940,7940,7940,0
|
|
20250417,151200,115162550,7940,7940,7940,7940,17
|
|
20250417,151100,115027570,7940,7930,7940,7930,195
|
|
20250417,151000,113481080,7940,7940,7940,7940,0
|
|
20250417,150900,113481080,7940,7940,7940,7940,0
|
|
20250417,150800,113481080,7940,7940,7940,7940,10
|
|
20250417,150700,113401680,7940,7940,7940,7940,0
|
|
20250417,150600,113401680,7940,7940,7940,7940,30
|
|
20250417,150500,113163480,7950,7950,7950,7950,0
|
|
20250417,150400,113163480,7950,7950,7950,7950,14
|
|
20250417,150300,113052180,7970,7970,7970,7970,0
|
|
20250417,150200,113052180,7970,7970,7970,7970,11
|
|
20250417,150100,112964510,7930,7930,7930,7930,0
|
|
20250417,150000,112964510,7930,7940,7940,7930,249
|
|
20250417,145900,110987620,7970,7970,7970,7970,0
|
|
20250417,145800,110987620,7970,7970,7970,7970,0
|
|
20250417,145700,110987620,7970,7970,7970,7970,23
|
|
20250417,145600,110804310,7970,7970,7970,7970,0
|
|
20250417,145500,110804310,7970,7970,7970,7970,0
|
|
20250417,145400,110804310,7970,7970,7970,7970,0
|
|
20250417,145300,110804310,7970,7970,7970,7970,0
|
|
20250417,145200,110804310,7970,7970,7970,7970,0
|
|
20250417,145100,110804310,7970,7970,7970,7970,0
|
|
20250417,145000,110804310,7970,7970,7970,7970,0
|
|
20250417,144900,110804310,7970,7970,7970,7970,0
|
|
20250417,144800,110804310,7970,7970,7970,7970,0
|
|
20250417,144700,110804310,7970,7970,7970,7970,0
|
|
20250417,144600,110804310,7970,7970,7970,7970,0
|
|
20250417,144500,110804310,7970,7970,7970,7970,0
|
|
20250417,144400,110804310,7970,7970,7970,7970,0
|
|
20250417,144300,110804310,7970,7970,7970,7970,49
|
|
20250417,144200,110413780,7930,7930,7930,7930,0
|
|
20250417,144100,110413780,7930,7930,7930,7930,0
|
|
20250417,144000,110413780,7930,7930,7930,7930,4
|
|
20250417,143900,110382060,7930,7930,7930,7930,65
|
|
20250417,143800,109866610,7930,7930,7930,7930,0
|
|
20250417,143700,109866610,7930,7930,7930,7930,100
|
|
20250417,143600,109073610,7930,7930,7930,7930,0
|
|
20250417,143500,109073610,7930,7930,7930,7930,0
|
|
20250417,143400,109073610,7930,7930,7930,7930,0
|
|
20250417,143300,109073610,7930,7930,7930,7930,14
|
|
20250417,143200,108962590,7970,7970,7970,7970,0
|
|
20250417,143100,108962590,7970,7970,7970,7970,7
|
|
20250417,143000,108906800,7940,7940,7940,7940,0
|
|
20250417,142900,108906800,7940,7940,7940,7940,0
|
|
20250417,142800,108906800,7940,7940,7940,7940,0
|
|
20250417,142700,108906800,7940,7940,7940,7940,0
|
|
20250417,142600,108906800,7940,7940,7940,7940,400
|
|
20250417,142500,105730800,7950,7950,7950,7950,150
|
|
20250417,142400,104538300,7950,7950,7950,7950,0
|
|
20250417,142300,104538300,7950,7950,7950,7950,100
|
|
20250417,142200,103743300,7940,7940,7940,7940,0
|
|
20250417,142100,103743300,7940,7940,7940,7940,0
|
|
20250417,142000,103743300,7940,7940,7940,7940,0
|
|
20250417,141900,103743300,7940,7940,7940,7940,0
|
|
20250417,141800,103743300,7940,7940,7940,7940,0
|
|
20250417,141700,103743300,7940,7940,7940,7940,364
|
|
20250417,141600,100853140,7930,7930,7930,7930,226
|
|
20250417,141500,99060960,7910,7910,7910,7910,0
|
|
20250417,141400,99060960,7910,7910,7910,7910,0
|
|
20250417,141300,99060960,7910,7910,7910,7910,0
|
|
20250417,141200,99060960,7910,7910,7910,7910,0
|
|
20250417,141100,99060960,7910,7920,7920,7910,453
|
|
20250417,141000,95477540,7920,7930,7930,7920,781
|
|
20250417,140900,89291280,7950,7950,7950,7950,25
|
|
20250417,140800,89092530,7930,7930,7930,7930,0
|
|
20250417,140700,89092530,7930,7930,7930,7930,0
|
|
20250417,140600,89092530,7930,7930,7930,7930,0
|
|
20250417,140500,89092530,7930,7930,7930,7930,0
|
|
20250417,140400,89092530,7930,7930,7930,7930,0
|
|
20250417,140300,89092530,7930,7930,7930,7930,0
|
|
20250417,140200,89092530,7930,7930,7930,7930,0
|
|
20250417,140100,89092530,7930,7930,7930,7930,0
|
|
20250417,140000,89092530,7930,7930,7930,7930,18
|
|
20250417,135900,88949790,7950,7950,7950,7950,0
|
|
20250417,135800,88949790,7950,7950,7950,7950,0
|
|
20250417,135700,88949790,7950,7950,7950,7950,0
|
|
20250417,135600,88949790,7950,7950,7950,7950,0
|
|
20250417,135500,88949790,7950,7950,7950,7950,0
|
|
20250417,135400,88949790,7950,7950,7950,7950,0
|
|
20250417,135300,88949790,7950,7950,7950,7950,0
|
|
20250417,135200,88949790,7950,7950,7950,7950,0
|
|
20250417,135100,88949790,7950,7950,7950,7950,10
|
|
20250417,135000,88870290,7920,7920,7920,7920,0
|
|
20250417,134900,88870290,7920,7920,7920,7920,0
|
|
20250417,134800,88870290,7920,7930,7930,7920,284
|
|
20250417,134700,86620890,7950,7950,7950,7950,0
|
|
20250417,134600,86620890,7950,7950,7950,7950,0
|
|
20250417,134500,86620890,7950,7950,7950,7950,29
|
|
20250417,134400,86390340,7930,7930,7930,7930,0
|
|
20250417,134300,86390340,7930,7930,7930,7930,0
|
|
20250417,134200,86390340,7930,7930,7930,7930,0
|
|
20250417,134100,86390340,7930,7930,7930,7930,153
|
|
20250417,134000,85177050,7930,7930,7930,7930,1
|
|
20250417,133900,85169120,7950,7950,7950,7950,0
|
|
20250417,133800,85169120,7950,7950,7950,7950,0
|
|
20250417,133700,85169120,7950,7950,7950,7950,0
|
|
20250417,133600,85169120,7950,7950,7950,7950,0
|
|
20250417,133500,85169120,7950,7950,7950,7950,0
|
|
20250417,133400,85169120,7950,7950,7950,7950,0
|
|
20250417,133300,85169120,7950,7950,7950,7950,0
|
|
20250417,133200,85169120,7950,7950,7950,7950,0
|
|
20250417,133100,85169120,7950,7950,7950,7950,0
|
|
20250417,133000,85169120,7950,7950,7950,7950,0
|
|
20250417,132900,85169120,7950,7950,7950,7950,0
|
|
20250417,132800,85169120,7950,7950,7950,7950,0
|
|
20250417,132700,85169120,7950,7950,7950,7950,0
|
|
20250417,132600,85169120,7950,7950,7950,7950,0
|
|
20250417,132500,85169120,7950,7950,7950,7950,0
|
|
20250417,132400,85169120,7950,7950,7950,7950,0
|
|
20250417,132300,85169120,7950,7950,7950,7950,515
|
|
20250417,132200,81074870,7950,7950,7950,7950,0
|
|
20250417,132100,81074870,7950,7950,7950,7950,0
|
|
20250417,132000,81074870,7950,7950,7950,7950,6
|
|
20250417,131900,81027170,7950,7950,7950,7950,0
|
|
20250417,131800,81027170,7950,7950,7950,7950,0
|
|
20250417,131700,81027170,7950,7950,7950,7950,0
|
|
20250417,131600,81027170,7950,7950,7950,7950,0
|
|
20250417,131500,81027170,7950,7950,7950,7950,0
|
|
20250417,131400,81027170,7950,7950,7950,7950,0
|
|
20250417,131300,81027170,7950,7950,7950,7950,0
|
|
20250417,131200,81027170,7950,7950,7950,7950,0
|
|
20250417,131100,81027170,7950,7950,7950,7950,0
|
|
20250417,131000,81027170,7950,7950,7950,7950,16
|
|
20250417,130900,80899970,7950,7950,7950,7950,0
|
|
20250417,130800,80899970,7950,7980,7980,7950,44
|
|
20250417,130700,80549750,7950,7950,7950,7950,0
|
|
20250417,130600,80549750,7950,7950,7950,7950,100
|
|
20250417,130500,79754750,7990,7990,7990,7990,0
|
|
20250417,130400,79754750,7990,7990,7990,7990,0
|
|
20250417,130300,79754750,7990,7990,7990,7990,28
|
|
20250417,130200,79531030,7950,7950,7950,7950,0
|
|
20250417,130100,79531030,7950,7950,7950,7950,0
|
|
20250417,130000,79531030,7950,7950,7950,7950,0
|
|
20250417,125900,79531030,7950,7950,7950,7950,0
|
|
20250417,125800,79531030,7950,7960,7960,7950,295
|
|
20250417,125700,77185130,7990,7990,7990,7990,0
|
|
20250417,125600,77185130,7990,7990,7990,7990,0
|
|
20250417,125500,77185130,7990,7990,7990,7990,0
|
|
20250417,125400,77185130,7990,7990,7990,7990,0
|
|
20250417,125300,77185130,7990,7990,7990,7990,0
|
|
20250417,125200,77185130,7990,7960,7990,7960,299
|
|
20250417,125100,74802770,7940,7940,7940,7940,0
|
|
20250417,125000,74802770,7940,7940,7940,7940,0
|
|
20250417,124900,74802770,7940,7940,7940,7940,0
|
|
20250417,124800,74802770,7940,7940,7940,7940,0
|
|
20250417,124700,74802770,7940,7940,7940,7940,0
|
|
20250417,124600,74802770,7940,7940,7940,7940,0
|
|
20250417,124500,74802770,7940,7940,7940,7940,15
|
|
20250417,124400,74683670,7960,7960,7960,7960,0
|
|
20250417,124300,74683670,7960,7960,7960,7960,0
|
|
20250417,124200,74683670,7960,7960,7960,7960,0
|
|
20250417,124100,74683670,7960,7960,7960,7960,0
|
|
20250417,124000,74683670,7960,7960,7960,7960,0
|
|
20250417,123900,74683670,7960,7960,7960,7960,0
|
|
20250417,123800,74683670,7960,7940,7960,7940,240
|
|
20250417,123700,72777510,7940,7940,7940,7940,0
|
|
20250417,123600,72777510,7940,7940,7940,7940,0
|
|
20250417,123500,72777510,7940,7940,7940,7940,0
|
|
20250417,123400,72777510,7940,7940,7940,7940,0
|
|
20250417,123300,72777510,7940,7940,7940,7940,0
|
|
20250417,123200,72777510,7940,7940,7940,7940,0
|
|
20250417,123100,72777510,7940,7940,7940,7940,0
|
|
20250417,123000,72777510,7940,7940,7940,7940,0
|
|
20250417,122900,72777510,7940,7940,7940,7940,0
|
|
20250417,122800,72777510,7940,7940,7940,7940,0
|
|
20250417,122700,72777510,7940,7940,7940,7940,0
|
|
20250417,122600,72777510,7940,7940,7940,7940,0
|
|
20250417,122500,72777510,7940,7940,7940,7940,0
|
|
20250417,122400,72777510,7940,7940,7940,7940,0
|
|
20250417,122300,72777510,7940,7940,7940,7940,25
|
|
20250417,122200,72579010,7940,7940,7940,7940,0
|
|
20250417,122100,72579010,7940,7940,7940,7940,0
|
|
20250417,122000,72579010,7940,7940,7940,7940,0
|
|
20250417,121900,72579010,7940,7940,7940,7940,0
|
|
20250417,121800,72579010,7940,7940,7940,7940,0
|
|
20250417,121700,72579010,7940,7940,7940,7940,0
|
|
20250417,121600,72579010,7940,7940,7940,7940,0
|
|
20250417,121500,72579010,7940,7940,7940,7940,0
|
|
20250417,121400,72579010,7940,7940,7940,7940,0
|
|
20250417,121300,72579010,7940,7940,7940,7940,0
|
|
20250417,121200,72579010,7940,7940,7940,7940,0
|
|
20250417,121100,72579010,7940,7940,7940,7940,0
|
|
20250417,121000,72579010,7940,7940,7940,7940,1
|
|
20250417,120900,72571070,7960,7960,7960,7960,0
|
|
20250417,120800,72571070,7960,7960,7960,7960,0
|
|
20250417,120700,72571070,7960,7960,7960,7960,0
|
|
20250417,120600,72571070,7960,7960,7960,7960,0
|
|
20250417,120500,72571070,7960,7960,7960,7960,0
|
|
20250417,120400,72571070,7960,7960,7960,7960,0
|
|
20250417,120300,72571070,7960,7960,7960,7960,0
|
|
20250417,120200,72571070,7960,7960,7960,7960,0
|
|
20250417,120100,72571070,7960,7960,7960,7960,0
|
|
20250417,120000,72571070,7960,7960,7960,7960,0
|
|
20250417,115900,72571070,7960,7960,7960,7960,0
|
|
20250417,115800,72571070,7960,7960,7960,7960,0
|
|
20250417,115700,72571070,7960,7960,7960,7960,0
|
|
20250417,115600,72571070,7960,7960,7960,7960,0
|
|
20250417,115500,72571070,7960,7960,7960,7960,0
|
|
20250417,115400,72571070,7960,7960,7960,7960,0
|
|
20250417,115300,72571070,7960,7960,7960,7960,0
|
|
20250417,115200,72571070,7960,7960,7960,7960,0
|
|
20250417,115100,72571070,7960,7960,7960,7960,0
|
|
20250417,115000,72571070,7960,7960,7960,7960,0
|
|
20250417,114900,72571070,7960,7960,7960,7960,150
|
|
20250417,114800,71377070,7960,7960,7960,7960,0
|
|
20250417,114700,71377070,7960,7960,7960,7960,0
|
|
20250417,114600,71377070,7960,7960,7960,7960,216
|
|
20250417,114500,69657710,7960,7960,7960,7960,0
|
|
20250417,114400,69657710,7960,7960,7960,7960,0
|
|
20250417,114300,69657710,7960,7960,7960,7960,0
|
|
20250417,114200,69657710,7960,7960,7960,7960,0
|
|
20250417,114100,69657710,7960,7960,7960,7960,0
|
|
20250417,114000,69657710,7960,7960,7960,7960,0
|
|
20250417,113900,69657710,7960,7960,7960,7960,0
|
|
20250417,113800,69657710,7960,7960,7960,7960,1
|
|
20250417,113700,69649750,7930,7930,7930,7930,2
|
|
20250417,113600,69633890,7930,7930,7930,7930,0
|
|
20250417,113500,69633890,7930,7930,7930,7930,0
|
|
20250417,113400,69633890,7930,7930,7930,7930,0
|
|
20250417,113300,69633890,7930,7930,7930,7930,0
|
|
20250417,113200,69633890,7930,7930,7930,7930,0
|
|
20250417,113100,69633890,7930,7930,7930,7930,0
|
|
20250417,113000,69633890,7930,7930,7930,7930,0
|
|
20250417,112900,69633890,7930,7930,7930,7930,0
|
|
20250417,112800,69633890,7930,7930,7930,7930,0
|
|
20250417,112700,69633890,7930,7930,7930,7930,0
|
|
20250417,112600,69633890,7930,7930,7930,7930,0
|
|
20250417,112500,69633890,7930,7930,7930,7930,0
|
|
20250417,112400,69633890,7930,7930,7930,7930,0
|
|
20250417,112300,69633890,7930,7930,7930,7930,0
|
|
20250417,112200,69633890,7930,7930,7930,7930,0
|
|
20250417,112100,69633890,7930,7930,7930,7930,0
|
|
20250417,112000,69633890,7930,7930,7930,7930,200
|
|
20250417,111900,68047890,7970,7970,7970,7970,1
|
|
20250417,111800,68039920,7970,7970,7970,7970,0
|
|
20250417,111700,68039920,7970,7960,7970,7960,876
|
|
20250417,111600,61065830,7960,7960,7960,7960,0
|
|
20250417,111500,61065830,7960,7960,7960,7960,0
|
|
20250417,111400,61065830,7960,7960,7960,7960,0
|
|
20250417,111300,61065830,7960,7960,7960,7960,0
|
|
20250417,111200,61065830,7960,7960,7960,7960,0
|
|
20250417,111100,61065830,7960,7960,7960,7960,0
|
|
20250417,111000,61065830,7960,7960,7960,7960,0
|
|
20250417,110900,61065830,7960,7960,7960,7960,13
|
|
20250417,110800,60962350,7910,7910,7910,7910,0
|
|
20250417,110700,60962350,7910,7910,7910,7910,0
|
|
20250417,110600,60962350,7910,7910,7910,7910,0
|
|
20250417,110500,60962350,7910,7910,7910,7910,0
|
|
20250417,110400,60962350,7910,7910,7910,7910,0
|
|
20250417,110300,60962350,7910,7910,7910,7910,0
|
|
20250417,110200,60962350,7910,7910,7910,7910,0
|
|
20250417,110100,60962350,7910,7910,7910,7910,0
|
|
20250417,110000,60962350,7910,7910,7910,7910,0
|
|
20250417,105900,60962350,7910,7910,7910,7910,0
|
|
20250417,105800,60962350,7910,7910,7910,7910,0
|
|
20250417,105700,60962350,7910,7910,7910,7910,0
|
|
20250417,105600,60962350,7910,7910,7910,7910,0
|
|
20250417,105500,60962350,7910,7910,7910,7910,0
|
|
20250417,105400,60962350,7910,7910,7910,7910,0
|
|
20250417,105300,60962350,7910,7910,7910,7910,0
|
|
20250417,105200,60962350,7910,7910,7910,7910,0
|
|
20250417,105100,60962350,7910,7910,7910,7910,0
|
|
20250417,105000,60962350,7910,7910,7910,7910,0
|
|
20250417,104900,60962350,7910,7910,7910,7910,0
|
|
20250417,104800,60962350,7910,7910,7910,7910,3
|
|
20250417,104700,60938620,7940,7940,7940,7940,0
|
|
20250417,104600,60938620,7940,7940,7940,7940,0
|
|
20250417,104500,60938620,7940,7940,7940,7940,0
|
|
20250417,104400,60938620,7940,7940,7940,7940,0
|
|
20250417,104300,60938620,7940,7930,7940,7930,1905
|
|
20250417,104200,45816750,7920,7920,7920,7920,0
|
|
20250417,104100,45816750,7920,7920,7920,7920,0
|
|
20250417,104000,45816750,7920,7920,7920,7920,229
|
|
20250417,103900,44003070,7920,7920,7920,7920,0
|
|
20250417,103800,44003070,7920,7920,7920,7920,0
|
|
20250417,103700,44003070,7920,7920,7920,7920,0
|
|
20250417,103600,44003070,7920,7920,7920,7920,0
|
|
20250417,103500,44003070,7920,7880,7920,7880,581
|
|
20250417,103400,39410470,7840,7850,7850,7840,1238
|
|
20250417,103300,29702480,7850,7850,7850,7850,321
|
|
20250417,103200,27182630,7910,7910,7910,7910,2
|
|
20250417,103100,27166810,7860,7860,7860,7860,80
|
|
20250417,103000,26538010,7900,7900,7900,7900,0
|
|
20250417,102900,26538010,7900,7900,7900,7900,0
|
|
20250417,102800,26538010,7900,7900,7900,7900,0
|
|
20250417,102700,26538010,7900,7900,7900,7900,0
|
|
20250417,102600,26538010,7900,7900,7900,7900,50
|
|
20250417,102500,26143010,7900,7910,7910,7900,87
|
|
20250417,102400,25455210,7900,7900,7900,7900,0
|
|
20250417,102300,25455210,7900,7900,7900,7900,0
|
|
20250417,102200,25455210,7900,7900,7900,7900,0
|
|
20250417,102100,25455210,7900,7900,7900,7900,113
|
|
20250417,102000,24562510,7900,7900,7900,7900,0
|
|
20250417,101900,24562510,7900,7900,7900,7900,0
|
|
20250417,101800,24562510,7900,7900,7900,7900,0
|
|
20250417,101700,24562510,7900,7900,7900,7900,0
|
|
20250417,101600,24562510,7900,7900,7900,7900,0
|
|
20250417,101500,24562510,7900,7900,7900,7900,80
|
|
20250417,101400,23930510,7900,7900,7900,7900,0
|
|
20250417,101300,23930510,7900,7900,7900,7900,0
|
|
20250417,101200,23930510,7900,7900,7900,7900,0
|
|
20250417,101100,23930510,7900,7930,7930,7900,4
|
|
20250417,101000,23898880,7930,7930,7930,7930,0
|
|
20250417,100900,23898880,7930,7930,7930,7930,0
|
|
20250417,100800,23898880,7930,7930,7930,7930,0
|
|
20250417,100700,23898880,7930,7930,7930,7930,0
|
|
20250417,100600,23898880,7930,7930,7930,7930,13
|
|
20250417,100500,23795790,7900,7900,7900,7900,0
|
|
20250417,100400,23795790,7900,7900,7900,7900,0
|
|
20250417,100300,23795790,7900,7900,7900,7900,0
|
|
20250417,100200,23795790,7900,7900,7900,7900,0
|
|
20250417,100100,23795790,7900,7900,7900,7900,0
|
|
20250417,100000,23795790,7900,7900,7900,7900,0
|
|
20250417,095900,23795790,7900,7900,7900,7900,0
|
|
20250417,095800,23795790,7900,7900,7900,7900,1
|
|
20250417,095700,23787890,7940,7940,7940,7940,0
|
|
20250417,095600,23787890,7940,7940,7940,7940,0
|
|
20250417,095500,23787890,7940,7940,7940,7940,0
|
|
20250417,095400,23787890,7940,7940,7940,7940,0
|
|
20250417,095300,23787890,7940,7940,7940,7940,0
|
|
20250417,095200,23787890,7940,7940,7940,7940,0
|
|
20250417,095100,23787890,7940,7940,7940,7940,0
|
|
20250417,095000,23787890,7940,7940,7940,7940,0
|
|
20250417,094900,23787890,7940,7940,7940,7940,0
|
|
20250417,094800,23787890,7940,7940,7940,7940,0
|
|
20250417,094700,23787890,7940,7940,7940,7940,0
|
|
20250417,094600,23787890,7940,7940,7940,7940,0
|
|
20250417,094500,23787890,7940,7910,7940,7910,10
|
|
20250417,094400,23708590,7910,7910,7910,7910,1
|
|
20250417,094300,23700680,7910,7910,7910,7910,1
|
|
20250417,094200,23692770,7900,7900,7900,7900,0
|
|
20250417,094100,23692770,7900,7900,7900,7900,8
|
|
20250417,094000,23629570,7900,7900,7900,7900,0
|
|
20250417,093900,23629570,7900,7900,7900,7900,0
|
|
20250417,093800,23629570,7900,7900,7900,7900,0
|
|
20250417,093700,23629570,7900,7900,7900,7900,0
|
|
20250417,093600,23629570,7900,7900,7900,7900,0
|
|
20250417,093500,23629570,7900,7900,7900,7900,0
|
|
20250417,093400,23629570,7900,7900,7900,7900,0
|
|
20250417,093300,23629570,7900,7900,7900,7900,2
|
|
20250417,093200,23613770,7880,7880,7880,7880,0
|
|
20250417,093100,23613770,7880,7900,7900,7880,1620
|
|
20250417,093000,10816430,7920,7920,7920,7920,8
|
|
20250417,092900,10753070,7920,7920,7920,7920,0
|
|
20250417,092800,10753070,7920,7910,7920,7910,8
|
|
20250417,092700,10689720,7900,7900,7900,7900,0
|
|
20250417,092600,10689720,7900,7900,7900,7900,0
|
|
20250417,092500,10689720,7900,7900,7900,7900,0
|
|
20250417,092400,10689720,7900,7900,7900,7900,425
|
|
20250417,092300,7332220,7890,7890,7890,7890,10
|
|
20250417,092200,7253320,7890,7890,7890,7890,0
|
|
20250417,092100,7253320,7890,7900,7900,7890,46
|
|
20250417,092000,6890310,7900,7900,7900,7900,64
|
|
20250417,091900,6384710,7900,7900,7900,7900,0
|
|
20250417,091800,6384710,7900,7900,7900,7900,0
|
|
20250417,091700,6384710,7900,7900,7900,7900,0
|
|
20250417,091600,6384710,7900,7890,7900,7890,589
|
|
20250417,091500,1733500,7890,7890,7890,7890,0
|
|
20250417,091400,1733500,7890,7890,7890,7890,0
|
|
20250417,091300,1733500,7890,7890,7890,7890,0
|
|
20250417,091200,1733500,7890,7890,7890,7890,0
|
|
20250417,091100,1733500,7890,7890,7890,7890,0
|
|
20250417,091000,1733500,7890,7890,7890,7890,1
|
|
20250417,090900,1725610,7900,7900,7900,7900,0
|
|
20250417,090800,1725610,7900,7900,7900,7900,0
|
|
20250417,090700,1725610,7900,7900,7900,7900,3
|
|
20250417,090600,1701910,7920,7900,7920,7900,14
|
|
20250417,090500,1591190,7900,7900,7900,7900,0
|
|
20250417,090400,1591190,7900,7900,7900,7900,3
|
|
20250417,090300,1567490,7880,7880,7880,7880,0
|
|
20250417,090200,1567490,7880,7870,7880,7870,119
|
|
20250417,090100,629920,7870,7870,7870,7870,40
|
|
20250417,090000,315120,7840,7880,7880,7840,40
|