631 lines
34 KiB
CSV
631 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,192800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,192700,8319037885,11930,11930,11930,11930,0
|
|
20250403,192600,8319037885,11930,11930,11930,11930,0
|
|
20250403,192500,8319037885,11930,11930,11930,11930,0
|
|
20250403,192400,8319037885,11930,11930,11930,11930,0
|
|
20250403,192300,8319037885,11930,11930,11930,11930,0
|
|
20250403,192200,8319037885,11930,11930,11930,11930,0
|
|
20250403,192100,8319037885,11930,11930,11930,11930,0
|
|
20250403,192000,8319037885,11930,11930,11930,11930,0
|
|
20250403,191900,8319037885,11930,11930,11930,11930,0
|
|
20250403,191800,8319037885,11930,11930,11930,11930,0
|
|
20250403,191700,8319037885,11930,11930,11930,11930,0
|
|
20250403,191600,8319037885,11930,11930,11930,11930,0
|
|
20250403,191500,8319037885,11930,11930,11930,11930,0
|
|
20250403,191400,8319037885,11930,11930,11930,11930,0
|
|
20250403,191300,8319037885,11930,11930,11930,11930,0
|
|
20250403,191200,8319037885,11930,11930,11930,11930,0
|
|
20250403,191100,8319037885,11930,11930,11930,11930,0
|
|
20250403,191000,8319037885,11930,11930,11930,11930,0
|
|
20250403,190900,8319037885,11930,11930,11930,11930,0
|
|
20250403,190800,8319037885,11930,11930,11930,11930,0
|
|
20250403,190700,8319037885,11930,11930,11930,11930,0
|
|
20250403,190600,8319037885,11930,11930,11930,11930,0
|
|
20250403,190500,8319037885,11930,11930,11930,11930,0
|
|
20250403,190400,8319037885,11930,11930,11930,11930,0
|
|
20250403,190300,8319037885,11930,11930,11930,11930,0
|
|
20250403,190200,8319037885,11930,11930,11930,11930,0
|
|
20250403,190100,8319037885,11930,11930,11930,11930,0
|
|
20250403,190000,8319037885,11930,11930,11930,11930,0
|
|
20250403,185900,8319037885,11930,11930,11930,11930,0
|
|
20250403,185800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,185700,8319037885,11930,11930,11930,11930,0
|
|
20250403,185600,8319037885,11930,11930,11930,11930,0
|
|
20250403,185500,8319037885,11930,11930,11930,11930,0
|
|
20250403,185400,8319037885,11930,11930,11930,11930,0
|
|
20250403,185300,8319037885,11930,11930,11930,11930,0
|
|
20250403,185200,8319037885,11930,11930,11930,11930,0
|
|
20250403,185100,8319037885,11930,11930,11930,11930,0
|
|
20250403,185000,8319037885,11930,11930,11930,11930,0
|
|
20250403,184900,8319037885,11930,11930,11930,11930,0
|
|
20250403,184800,8319037885,11930,11930,11930,11930,0
|
|
20250403,184700,8319037885,11930,11930,11930,11930,0
|
|
20250403,184600,8319037885,11930,11930,11930,11930,0
|
|
20250403,184500,8319037885,11930,11930,11930,11930,0
|
|
20250403,184400,8319037885,11930,11930,11930,11930,0
|
|
20250403,184300,8319037885,11930,11930,11930,11930,0
|
|
20250403,184200,8319037885,11930,11930,11930,11930,0
|
|
20250403,184100,8319037885,11930,11930,11930,11930,0
|
|
20250403,184000,8319037885,11930,11930,11930,11930,0
|
|
20250403,183900,8319037885,11930,11930,11930,11930,0
|
|
20250403,183800,8319037885,11930,11930,11930,11930,0
|
|
20250403,183700,8319037885,11930,11930,11930,11930,0
|
|
20250403,183600,8319037885,11930,11930,11930,11930,0
|
|
20250403,183500,8319037885,11930,11930,11930,11930,0
|
|
20250403,183400,8319037885,11930,11930,11930,11930,0
|
|
20250403,183300,8319037885,11930,11930,11930,11930,0
|
|
20250403,183200,8319037885,11930,11930,11930,11930,0
|
|
20250403,183100,8319037885,11930,11930,11930,11930,0
|
|
20250403,183000,8319037885,11930,11930,11930,11930,0
|
|
20250403,182900,8319037885,11930,11930,11930,11930,0
|
|
20250403,182800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,182700,8319037885,11930,11930,11930,11930,0
|
|
20250403,182600,8319037885,11930,11930,11930,11930,0
|
|
20250403,182500,8319037885,11930,11930,11930,11930,0
|
|
20250403,182400,8319037885,11930,11930,11930,11930,0
|
|
20250403,182300,8319037885,11930,11930,11930,11930,0
|
|
20250403,182200,8319037885,11930,11930,11930,11930,0
|
|
20250403,182100,8319037885,11930,11930,11930,11930,0
|
|
20250403,182000,8319037885,11930,11930,11930,11930,0
|
|
20250403,181900,8319037885,11930,11930,11930,11930,0
|
|
20250403,181800,8319037885,11930,11930,11930,11930,0
|
|
20250403,181700,8319037885,11930,11930,11930,11930,0
|
|
20250403,181600,8319037885,11930,11930,11930,11930,0
|
|
20250403,181500,8319037885,11930,11930,11930,11930,0
|
|
20250403,181400,8319037885,11930,11930,11930,11930,0
|
|
20250403,181300,8319037885,11930,11930,11930,11930,0
|
|
20250403,181200,8319037885,11930,11930,11930,11930,0
|
|
20250403,181100,8319037885,11930,11930,11930,11930,0
|
|
20250403,181000,8319037885,11930,11930,11930,11930,0
|
|
20250403,180900,8319037885,11930,11930,11930,11930,0
|
|
20250403,180800,8319037885,11930,11930,11930,11930,0
|
|
20250403,180700,8319037885,11930,11930,11930,11930,0
|
|
20250403,180600,8319037885,11930,11930,11930,11930,0
|
|
20250403,180500,8319037885,11930,11930,11930,11930,0
|
|
20250403,180400,8319037885,11930,11930,11930,11930,0
|
|
20250403,180300,8319037885,11930,11930,11930,11930,0
|
|
20250403,180200,8319037885,11930,11930,11930,11930,0
|
|
20250403,180100,8319037885,11930,11930,11930,11930,0
|
|
20250403,180000,8319037885,11930,11930,11930,11930,0
|
|
20250403,175900,8319037885,11930,11930,11930,11930,0
|
|
20250403,175800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,175700,8319037885,11930,11930,11930,11930,0
|
|
20250403,175600,8319037885,11930,11930,11930,11930,0
|
|
20250403,175500,8319037885,11930,11930,11930,11930,0
|
|
20250403,175400,8319037885,11930,11930,11930,11930,0
|
|
20250403,175300,8319037885,11930,11930,11930,11930,0
|
|
20250403,175200,8319037885,11930,11930,11930,11930,0
|
|
20250403,175100,8319037885,11930,11930,11930,11930,0
|
|
20250403,175000,8319037885,11930,11930,11930,11930,0
|
|
20250403,174900,8319037885,11930,11930,11930,11930,0
|
|
20250403,174800,8319037885,11930,11930,11930,11930,0
|
|
20250403,174700,8319037885,11930,11930,11930,11930,0
|
|
20250403,174600,8319037885,11930,11930,11930,11930,0
|
|
20250403,174500,8319037885,11930,11930,11930,11930,0
|
|
20250403,174400,8319037885,11930,11930,11930,11930,0
|
|
20250403,174300,8319037885,11930,11930,11930,11930,0
|
|
20250403,174200,8319037885,11930,11930,11930,11930,0
|
|
20250403,174100,8319037885,11930,11930,11930,11930,0
|
|
20250403,174000,8319037885,11930,11930,11930,11930,0
|
|
20250403,173900,8319037885,11930,11930,11930,11930,0
|
|
20250403,173800,8319037885,11930,11930,11930,11930,0
|
|
20250403,173700,8319037885,11930,11930,11930,11930,0
|
|
20250403,173600,8319037885,11930,11930,11930,11930,0
|
|
20250403,173500,8319037885,11930,11930,11930,11930,0
|
|
20250403,173400,8319037885,11930,11930,11930,11930,0
|
|
20250403,173300,8319037885,11930,11930,11930,11930,0
|
|
20250403,173200,8319037885,11930,11930,11930,11930,0
|
|
20250403,173100,8319037885,11930,11930,11930,11930,0
|
|
20250403,173000,8319037885,11930,11930,11930,11930,0
|
|
20250403,172900,8319037885,11930,11930,11930,11930,0
|
|
20250403,172800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,172700,8319037885,11930,11930,11930,11930,0
|
|
20250403,172600,8319037885,11930,11930,11930,11930,0
|
|
20250403,172500,8319037885,11930,11930,11930,11930,0
|
|
20250403,172400,8319037885,11930,11930,11930,11930,0
|
|
20250403,172300,8319037885,11930,11930,11930,11930,0
|
|
20250403,172200,8319037885,11930,11930,11930,11930,0
|
|
20250403,172100,8319037885,11930,11930,11930,11930,0
|
|
20250403,172000,8319037885,11930,11930,11930,11930,0
|
|
20250403,171900,8319037885,11930,11930,11930,11930,0
|
|
20250403,171800,8319037885,11930,11930,11930,11930,0
|
|
20250403,171700,8319037885,11930,11930,11930,11930,0
|
|
20250403,171600,8319037885,11930,11930,11930,11930,0
|
|
20250403,171500,8319037885,11930,11930,11930,11930,0
|
|
20250403,171400,8319037885,11930,11930,11930,11930,0
|
|
20250403,171300,8319037885,11930,11930,11930,11930,0
|
|
20250403,171200,8319037885,11930,11930,11930,11930,0
|
|
20250403,171100,8319037885,11930,11930,11930,11930,0
|
|
20250403,171000,8319037885,11930,11930,11930,11930,0
|
|
20250403,170900,8319037885,11930,11930,11930,11930,0
|
|
20250403,170800,8319037885,11930,11930,11930,11930,0
|
|
20250403,170700,8319037885,11930,11930,11930,11930,0
|
|
20250403,170600,8319037885,11930,11930,11930,11930,0
|
|
20250403,170500,8319037885,11930,11930,11930,11930,0
|
|
20250403,170400,8319037885,11930,11930,11930,11930,0
|
|
20250403,170300,8319037885,11930,11930,11930,11930,0
|
|
20250403,170200,8319037885,11930,11930,11930,11930,0
|
|
20250403,170100,8319037885,11930,11930,11930,11930,0
|
|
20250403,170000,8319037885,11930,11930,11930,11930,0
|
|
20250403,165900,8319037885,11930,11930,11930,11930,0
|
|
20250403,165800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,165700,8319037885,11930,11930,11930,11930,0
|
|
20250403,165600,8319037885,11930,11930,11930,11930,0
|
|
20250403,165500,8319037885,11930,11930,11930,11930,0
|
|
20250403,165400,8319037885,11930,11930,11930,11930,0
|
|
20250403,165300,8319037885,11930,11930,11930,11930,0
|
|
20250403,165200,8319037885,11930,11930,11930,11930,0
|
|
20250403,165100,8319037885,11930,11930,11930,11930,0
|
|
20250403,165000,8319037885,11930,11930,11930,11930,0
|
|
20250403,164900,8319037885,11930,11930,11930,11930,0
|
|
20250403,164800,8319037885,11930,11930,11930,11930,0
|
|
20250403,164700,8319037885,11930,11930,11930,11930,0
|
|
20250403,164600,8319037885,11930,11930,11930,11930,0
|
|
20250403,164500,8319037885,11930,11930,11930,11930,0
|
|
20250403,164400,8319037885,11930,11930,11930,11930,0
|
|
20250403,164300,8319037885,11930,11930,11930,11930,0
|
|
20250403,164200,8319037885,11930,11930,11930,11930,0
|
|
20250403,164100,8319037885,11930,11930,11930,11930,0
|
|
20250403,164000,8319037885,11930,11930,11930,11930,0
|
|
20250403,163900,8319037885,11930,11930,11930,11930,0
|
|
20250403,163800,8319037885,11930,11930,11930,11930,0
|
|
20250403,163700,8319037885,11930,11930,11930,11930,0
|
|
20250403,163600,8319037885,11930,11930,11930,11930,0
|
|
20250403,163500,8319037885,11930,11930,11930,11930,0
|
|
20250403,163400,8319037885,11930,11930,11930,11930,0
|
|
20250403,163300,8319037885,11930,11930,11930,11930,0
|
|
20250403,163200,8319037885,11930,11930,11930,11930,0
|
|
20250403,163100,8319037885,11930,11930,11930,11930,0
|
|
20250403,163000,8319037885,11930,11930,11930,11930,0
|
|
20250403,162900,8319037885,11930,11930,11930,11930,0
|
|
20250403,162800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,162700,8319037885,11930,11930,11930,11930,0
|
|
20250403,162600,8319037885,11930,11930,11930,11930,0
|
|
20250403,162500,8319037885,11930,11930,11930,11930,0
|
|
20250403,162400,8319037885,11930,11930,11930,11930,0
|
|
20250403,162300,8319037885,11930,11930,11930,11930,0
|
|
20250403,162200,8319037885,11930,11930,11930,11930,0
|
|
20250403,162100,8319037885,11930,11930,11930,11930,0
|
|
20250403,162000,8319037885,11930,11930,11930,11930,0
|
|
20250403,161900,8319037885,11930,11930,11930,11930,0
|
|
20250403,161800,8319037885,11930,11930,11930,11930,0
|
|
20250403,161700,8319037885,11930,11930,11930,11930,0
|
|
20250403,161600,8319037885,11930,11930,11930,11930,0
|
|
20250403,161500,8319037885,11930,11930,11930,11930,0
|
|
20250403,161400,8319037885,11930,11930,11930,11930,0
|
|
20250403,161300,8319037885,11930,11930,11930,11930,0
|
|
20250403,161200,8319037885,11930,11930,11930,11930,0
|
|
20250403,161100,8319037885,11930,11930,11930,11930,0
|
|
20250403,161000,8319037885,11930,11930,11930,11930,0
|
|
20250403,160900,8319037885,11930,11930,11930,11930,0
|
|
20250403,160800,8319037885,11930,11930,11930,11930,0
|
|
20250403,160700,8319037885,11930,11930,11930,11930,0
|
|
20250403,160600,8319037885,11930,11930,11930,11930,0
|
|
20250403,160500,8319037885,11930,11930,11930,11930,0
|
|
20250403,160400,8319037885,11930,11930,11930,11930,0
|
|
20250403,160300,8319037885,11930,11930,11930,11930,0
|
|
20250403,160200,8319037885,11930,11930,11930,11930,0
|
|
20250403,160100,8319037885,11930,11930,11930,11930,0
|
|
20250403,160000,8319037885,11930,11930,11930,11930,0
|
|
20250403,155900,8319037885,11930,11930,11930,11930,0
|
|
20250403,155800,8319037885,11930,11930,11930,11930,15738
|
|
20250403,155700,8319037885,11930,11930,11930,11930,0
|
|
20250403,155600,8319037885,11930,11930,11930,11930,0
|
|
20250403,155500,8319037885,11930,11930,11930,11930,0
|
|
20250403,155400,8319037885,11930,11930,11930,11930,0
|
|
20250403,155300,8319037885,11930,11930,11930,11930,0
|
|
20250403,155200,8319037885,11930,11930,11930,11930,0
|
|
20250403,155100,8319037885,11930,11930,11930,11930,0
|
|
20250403,155000,8319037885,11930,11930,11930,11930,0
|
|
20250403,154900,8319037885,11930,11930,11930,11930,0
|
|
20250403,154800,8319037885,11930,11930,11930,11930,0
|
|
20250403,154700,8319037885,11930,11930,11930,11930,0
|
|
20250403,154600,8319037885,11930,11930,11930,11930,0
|
|
20250403,154500,8319037885,11930,11930,11930,11930,0
|
|
20250403,154400,8319037885,11930,11930,11930,11930,0
|
|
20250403,154300,8319037885,11930,11930,11930,11930,0
|
|
20250403,154200,8319037885,11930,11930,11930,11930,0
|
|
20250403,154100,8319037885,11930,11930,11930,11930,0
|
|
20250403,154000,8319037885,11930,11930,11930,11930,0
|
|
20250403,153900,8319037885,11930,11930,11930,11930,0
|
|
20250403,153800,8319037885,11930,11930,11930,11930,0
|
|
20250403,153700,8319037885,11930,11930,11930,11930,0
|
|
20250403,153600,8319037885,11930,11930,11930,11930,0
|
|
20250403,153500,8319037885,11930,11930,11930,11930,0
|
|
20250403,153400,8319037885,11930,11930,11930,11930,0
|
|
20250403,153300,8319037885,11930,11930,11930,11930,0
|
|
20250403,153200,8319037885,11930,11930,11930,11930,0
|
|
20250403,153100,8319037885,11930,11930,11930,11930,0
|
|
20250403,153000,8319037885,11930,11930,11930,11930,15738
|
|
20250403,152900,8131283545,11930,11930,11930,11930,0
|
|
20250403,152800,8131283545,11930,11930,11930,11930,0
|
|
20250403,152700,8131283545,11930,11930,11930,11930,0
|
|
20250403,152600,8131283545,11930,11930,11930,11930,0
|
|
20250403,152500,8131283545,11930,11930,11930,11930,0
|
|
20250403,152400,8131283545,11930,11930,11930,11930,0
|
|
20250403,152300,8131283545,11930,11930,11930,11930,0
|
|
20250403,152200,8131283545,11930,11930,11930,11930,0
|
|
20250403,152100,8131283545,11930,11930,11930,11930,0
|
|
20250403,152000,8131283545,11930,11930,11930,11930,0
|
|
20250403,151900,8131283545,11930,11950,11950,11920,1450
|
|
20250403,151800,8113977115,11950,11950,11950,11940,108
|
|
20250403,151700,8112686915,11950,11940,11950,11940,1624
|
|
20250403,151600,8093280165,11950,11950,11950,11940,2917
|
|
20250403,151500,8058445025,11950,11940,11990,11930,10048
|
|
20250403,151400,7938442575,11940,11930,11940,11920,6307
|
|
20250403,151300,7863213225,11930,11940,11940,11930,2160
|
|
20250403,151200,7837442205,11940,11940,11940,11930,1445
|
|
20250403,151100,7820202185,11940,11940,11940,11930,518
|
|
20250403,151000,7814021185,11930,11940,11940,11930,494
|
|
20250403,150900,7808125785,11930,11950,11950,11930,1227
|
|
20250403,150800,7793476155,11950,11955,11955,11940,2298
|
|
20250403,150700,7766021915,11960,11950,11960,11950,1575
|
|
20250403,150600,7747197925,11950,11940,11950,11940,1377
|
|
20250403,150500,7730743375,11940,11970,11970,11940,1388
|
|
20250403,150400,7714154085,11970,11960,11970,11960,906
|
|
20250403,150300,7703317645,11960,11930,11970,11930,6144
|
|
20250403,150200,7629919055,11930,11930,11940,11930,960
|
|
20250403,150100,7618465155,11930,11950,11950,11930,956
|
|
20250403,150000,7607058675,11950,11950,11950,11940,576
|
|
20250403,145900,7600180515,11940,11950,11950,11940,3994
|
|
20250403,145800,7552453065,11940,11960,11960,11940,8713
|
|
20250403,145700,7448336285,11960,11960,11960,11950,1108
|
|
20250403,145600,7435084615,11960,11950,11960,11950,346
|
|
20250403,145500,7430946605,11960,11960,11960,11950,459
|
|
20250403,145400,7425457015,11960,11960,11960,11950,548
|
|
20250403,145300,7418903435,11960,11960,11960,11950,1640
|
|
20250403,145200,7399289045,11960,11950,11960,11950,620
|
|
20250403,145100,7391877895,11950,11960,11960,11950,337
|
|
20250403,145000,7387849955,11950,11960,11960,11950,496
|
|
20250403,144900,7381918815,11960,11970,11970,11960,920
|
|
20250403,144800,7370914455,11970,11960,11970,11960,279
|
|
20250403,144700,7367576365,11970,11960,11980,11950,2801
|
|
20250403,144600,7334080285,11960,11960,11960,11950,835
|
|
20250403,144500,7324098785,11970,11960,11970,11950,4148
|
|
20250403,144400,7274481235,11960,11960,11960,11950,1479
|
|
20250403,144300,7256797635,11960,11960,11960,11950,430
|
|
20250403,144200,7251657165,11960,11960,11960,11950,338
|
|
20250403,144100,7247614695,11960,11960,11960,11950,1108
|
|
20250403,144000,7234363025,11950,11960,11960,11950,494
|
|
20250403,143900,7228458640,11960,11950,11960,11950,658
|
|
20250403,143800,7220594420,11960,11960,11960,11950,271
|
|
20250403,143700,7217353750,11960,11955,11960,11950,559
|
|
20250403,143600,7210670770,11950,11950,11960,11950,62
|
|
20250403,143500,7209929420,11960,11970,11970,11950,1734
|
|
20250403,143400,7189200840,11970,11980,11980,11960,1269
|
|
20250403,143300,7174011020,11970,11980,11980,11970,339
|
|
20250403,143200,7169951850,11970,11980,11990,11970,495
|
|
20250403,143100,7164020980,11990,11990,11990,11970,783
|
|
20250403,143000,7154638400,11990,12010,12010,11980,476
|
|
20250403,142900,7148928470,12010,11970,12010,11970,2479
|
|
20250403,142800,7119215550,11970,11950,11970,11940,5843
|
|
20250403,142700,7049364030,11950,11950,11950,11940,1034
|
|
20250403,142600,7037014460,11950,11950,11950,11940,267
|
|
20250403,142500,7033825100,11950,11950,11950,11940,318
|
|
20250403,142400,7030026610,11940,11940,11940,11940,720
|
|
20250403,142300,7021429810,11950,11950,11950,11940,171
|
|
20250403,142200,7019386460,11950,11950,11950,11940,204
|
|
20250403,142100,7016949100,11950,11950,11950,11950,160
|
|
20250403,142000,7015037100,11950,11950,11950,11940,2760
|
|
20250403,141900,6982055120,11950,11950,11950,11940,115
|
|
20250403,141800,6980681130,11940,11950,11950,11940,564
|
|
20250403,141700,6973945200,11950,11940,11950,11940,605
|
|
20250403,141600,6966720170,11940,11940,11940,11940,110
|
|
20250403,141500,6965406770,11940,11940,11940,11930,182
|
|
20250403,141400,6963233820,11940,11940,11940,11940,292
|
|
20250403,141300,6959747340,11940,11940,11940,11940,2459
|
|
20250403,141200,6930386880,11940,11950,11960,11930,5342
|
|
20250403,141100,6866600550,11960,11950,11960,11950,246
|
|
20250403,141000,6863659620,11960,11960,11960,11950,300
|
|
20250403,140900,6860072420,11960,11965,11970,11960,130
|
|
20250403,140800,6858516695,11970,11950,11970,11940,259
|
|
20250403,140700,6855418585,11960,11970,11970,11960,554
|
|
20250403,140600,6848790895,11970,11950,11970,11940,3677
|
|
20250403,140500,6804841395,11950,11950,11950,11940,187
|
|
20250403,140400,6802606795,11940,11950,11950,11940,197
|
|
20250403,140300,6800253435,11950,11950,11950,11950,593
|
|
20250403,140200,6793167085,11940,11940,11950,11940,427
|
|
20250403,140100,6788067045,11940,11950,11950,11940,317
|
|
20250403,140000,6784281655,11950,11950,11950,11940,204
|
|
20250403,135900,6781843875,11940,11940,11950,11940,1558
|
|
20250403,135800,6763233075,11950,11960,11960,11950,271
|
|
20250403,135700,6759993265,11960,11960,11960,11950,401
|
|
20250403,135600,6755199765,11960,11970,11970,11950,2529
|
|
20250403,135500,6724976935,11960,11970,11970,11960,1392
|
|
20250403,135400,6708317105,11970,11960,11970,11960,118
|
|
20250403,135300,6706904695,11970,11970,11970,11960,253
|
|
20250403,135200,6703876885,11970,11960,11970,11960,4192
|
|
20250403,135100,6653732725,11960,11960,11960,11950,105
|
|
20250403,135000,6652477045,11960,11960,11960,11950,408
|
|
20250403,134900,6647597805,11960,11960,11960,11950,298
|
|
20250403,134800,6644035055,11960,11960,11960,11960,148
|
|
20250403,134700,6642264975,11960,11960,11960,11960,320
|
|
20250403,134600,6638437775,11960,11960,11960,11950,394
|
|
20250403,134500,6633725585,11970,11970,11970,11960,243
|
|
20250403,134400,6630817745,11970,11970,11970,11960,379
|
|
20250403,134300,6626284245,11970,11970,11970,11960,157
|
|
20250403,134200,6624405005,11970,11980,11980,11960,540
|
|
20250403,134100,6617942735,11980,11960,11980,11960,5290
|
|
20250403,134000,6554657215,11960,11960,11960,11950,154
|
|
20250403,133900,6552815395,11960,11960,11960,11950,187
|
|
20250403,133800,6550578925,11960,11960,11960,11960,128
|
|
20250403,133700,6549048045,11950,11960,11960,11950,566
|
|
20250403,133600,6542282865,11960,11960,11960,11950,233
|
|
20250403,133500,6539496235,11960,11960,11960,11950,390
|
|
20250403,133400,6534832175,11960,11960,11960,11960,162
|
|
20250403,133300,6532894655,11960,11970,11970,11960,445
|
|
20250403,133200,6527571745,11970,11960,11970,11960,248
|
|
20250403,133100,6524604845,11960,11960,11960,11960,107
|
|
20250403,133000,6523325125,11970,11970,11980,11960,1303
|
|
20250403,132900,6507738695,11980,11980,11980,11970,130
|
|
20250403,132800,6506181935,11970,12040,12040,11970,354
|
|
20250403,132700,6501940625,12040,11970,12040,11960,2952
|
|
20250403,132600,6466527085,11970,11970,11980,11960,1372
|
|
20250403,132500,6450116735,11970,11970,11980,11960,1793
|
|
20250403,132400,6428654335,11970,11970,11970,11960,687
|
|
20250403,132300,6420431945,11960,11970,11970,11960,310
|
|
20250403,132200,6416723015,11970,11970,11970,11960,310
|
|
20250403,132100,6413014025,11970,11940,11970,11940,1758
|
|
20250403,132000,6392009005,11940,11950,11950,11940,345
|
|
20250403,131900,6387888065,11950,11950,11950,11950,43
|
|
20250403,131800,6387374215,11950,11950,11950,11880,4881
|
|
20250403,131700,6329210915,11960,11940,11960,11900,2696
|
|
20250403,131600,6297010015,11940,11945,11950,11900,3237
|
|
20250403,131500,6258434095,11950,11950,11950,11950,209
|
|
20250403,131400,6255936545,11950,11950,11950,11940,143
|
|
20250403,131300,6254227745,11950,11950,11950,11950,170
|
|
20250403,131200,6252196245,11950,11950,11950,11940,127
|
|
20250403,131100,6250678615,11940,11950,11960,11940,532
|
|
20250403,131000,6244322385,11960,11960,11960,11950,270
|
|
20250403,130900,6241093275,11950,11960,11960,11950,509
|
|
20250403,130800,6235008705,11960,11960,11960,11960,170
|
|
20250403,130700,6232975505,11950,11930,11950,11920,5627
|
|
20250403,130600,6165825785,11930,11930,11930,11920,146
|
|
20250403,130500,6164084195,11930,11930,11930,11920,448
|
|
20250403,130400,6158742705,11930,11930,11930,11930,238
|
|
20250403,130300,6155903365,11930,11930,11930,11920,113
|
|
20250403,130200,6154555325,11920,11940,11940,11920,244
|
|
20250403,130100,6151643865,11930,11910,11940,11910,4612
|
|
20250403,130000,6096669005,11900,11900,11910,11900,1296
|
|
20250403,125900,6081243045,11910,11900,11910,11900,783
|
|
20250403,125800,6071924775,11910,11900,11910,11900,160
|
|
20250403,125700,6070020065,11910,11900,11910,11900,352
|
|
20250403,125600,6065830065,11900,11920,11920,11900,1349
|
|
20250403,125500,6049769705,11910,11900,11930,11900,1404
|
|
20250403,125400,6033025945,11920,11900,11930,11900,1323
|
|
20250403,125300,6017267955,11900,11900,11900,11880,3227
|
|
20250403,125200,5978888845,11890,11890,11900,11890,1225
|
|
20250403,125100,5964312575,11890,11890,11890,11890,246
|
|
20250403,125000,5961387635,11890,11900,11910,11890,1479
|
|
20250403,124900,5943787595,11900,11900,11910,11890,495
|
|
20250403,124800,5937897085,11900,11890,11900,11890,149
|
|
20250403,124700,5936124305,11890,11900,11900,11880,1612
|
|
20250403,124600,5916961485,11900,11890,11900,11890,786
|
|
20250403,124500,5907614545,11890,11870,11890,11870,927
|
|
20250403,124400,5896605015,11870,11860,11870,11860,2210
|
|
20250403,124300,5870394245,11860,11860,11860,11850,545
|
|
20250403,124200,5863933945,11860,11860,11860,11860,308
|
|
20250403,124100,5860281065,11850,11870,11870,11850,214
|
|
20250403,124000,5857742495,11860,11855,11870,11850,3725
|
|
20250403,123900,5813565775,11850,11850,11860,11850,413
|
|
20250403,123800,5808670045,11860,11870,11870,11860,767
|
|
20250403,123700,5799572765,11860,11870,11870,11860,2686
|
|
20250403,123600,5767716345,11870,11870,11870,11860,1995
|
|
20250403,123500,5744043945,11880,11870,11880,11870,1390
|
|
20250403,123400,5727543715,11880,11880,11880,11870,1102
|
|
20250403,123300,5714452385,11890,11880,11890,11880,357
|
|
20250403,123200,5710210205,11890,11890,11890,11880,523
|
|
20250403,123100,5703995125,11890,11890,11890,11880,422
|
|
20250403,123000,5698981255,11890,11900,11900,11880,1786
|
|
20250403,122900,5677745565,11900,11900,11900,11890,2714
|
|
20250403,122800,5645459865,11890,11900,11900,11890,360
|
|
20250403,122700,5641178565,11890,11910,11910,11890,857
|
|
20250403,122600,5630982205,11900,11910,11910,11900,1309
|
|
20250403,122500,5615404865,11910,11910,11910,11900,1663
|
|
20250403,122400,5595612195,11910,11910,11910,11900,779
|
|
20250403,122300,5586338545,11910,11910,11910,11900,429
|
|
20250403,122200,5581232005,11910,11910,11910,11900,438
|
|
20250403,122100,5576017125,11910,11900,11910,11900,3067
|
|
20250403,122000,5539513635,11900,11910,11910,11890,1490
|
|
20250403,121900,5521773355,11900,11900,11910,11900,438
|
|
20250403,121800,5516560475,11910,11910,11910,11900,461
|
|
20250403,121700,5511072745,11920,11920,11920,11910,2381
|
|
20250403,121600,5482712525,11910,11930,11930,11910,942
|
|
20250403,121500,5471483685,11920,11930,11930,11920,348
|
|
20250403,121400,5467334645,11920,11940,11940,11920,553
|
|
20250403,121300,5460742025,11940,11950,11950,11930,846
|
|
20250403,121200,5450646475,11940,11960,11960,11940,580
|
|
20250403,121100,5443717175,11960,11960,11960,11950,200
|
|
20250403,121000,5441326955,11950,11940,11950,11930,958
|
|
20250403,120900,5429885955,11940,11970,11970,11930,1452
|
|
20250403,120800,5412545865,11970,11960,11980,11960,2677
|
|
20250403,120700,5380500655,11960,11920,11960,11910,2136
|
|
20250403,120600,5355024495,11920,11920,11920,11910,561
|
|
20250403,120500,5348341355,11910,11920,11920,11910,305
|
|
20250403,120400,5344706455,11910,11910,11920,11910,1722
|
|
20250403,120300,5324194075,11910,11910,11910,11900,532
|
|
20250403,120200,5317861855,11910,11910,11920,11900,2064
|
|
20250403,120100,5293280785,11910,11910,11910,11900,947
|
|
20250403,120000,5282010065,11900,11910,11910,11900,570
|
|
20250403,115900,5275225575,11910,11910,11920,11910,254
|
|
20250403,115800,5272200315,11920,11910,11920,11910,422
|
|
20250403,115700,5267173175,11920,11930,11930,11910,1061
|
|
20250403,115600,5254529545,11930,11910,11930,11910,1766
|
|
20250403,115500,5233483515,11920,11910,11920,11910,890
|
|
20250403,115400,5222881315,11920,11920,11930,11920,456
|
|
20250403,115300,5217445035,11930,11920,11930,11920,325
|
|
20250403,115200,5213569725,11930,11930,11930,11920,424
|
|
20250403,115100,5208515535,11930,11930,11930,11930,568
|
|
20250403,115000,5201739295,11930,11930,11930,11920,1205
|
|
20250403,114900,5187368725,11920,11940,11940,11920,254
|
|
20250403,114800,5184340185,11940,11930,11940,11930,822
|
|
20250403,114700,5174532985,11930,11930,11930,11920,1561
|
|
20250403,114600,5155910295,11930,11930,11930,11920,517
|
|
20250403,114500,5149746245,11930,11930,11930,11920,879
|
|
20250403,114400,5139265095,11930,11930,11930,11920,634
|
|
20250403,114300,5131705305,11930,11940,11940,11930,523
|
|
20250403,114200,5125464025,11930,11940,11940,11930,805
|
|
20250403,114100,5115857405,11950,11950,11950,11940,548
|
|
20250403,114000,5109312825,11940,11930,11950,11930,1936
|
|
20250403,113900,5086186865,11940,11940,11950,11940,291
|
|
20250403,113800,5082712195,11950,11940,11950,11940,325
|
|
20250403,113700,5078830865,11950,11940,11950,11930,653
|
|
20250403,113600,5071035465,11950,11940,11950,11930,898
|
|
20250403,113500,5060315465,11940,11940,11940,11940,451
|
|
20250403,113400,5054930525,11940,11940,11940,11910,3203
|
|
20250403,113300,5016729705,11930,11930,11950,11900,3597
|
|
20250403,113200,4973853515,11910,11930,11930,11900,3225
|
|
20250403,113100,4935427815,11930,11940,11940,11920,4459
|
|
20250403,113000,4882215675,11950,11960,11960,11940,1113
|
|
20250403,112900,4868919515,11960,11960,11960,11950,1254
|
|
20250403,112800,4853924310,11960,11960,11960,11950,573
|
|
20250403,112700,4847075090,11960,11970,11970,11950,563
|
|
20250403,112600,4840343520,11970,11960,11970,11960,459
|
|
20250403,112500,4834852750,11970,11970,11970,11960,364
|
|
20250403,112400,4830496810,11960,11940,11960,11940,2312
|
|
20250403,112300,4802877430,11940,11950,11950,11930,752
|
|
20250403,112200,4793898720,11950,11950,11950,11940,846
|
|
20250403,112100,4783792140,11950,11950,11950,11940,670
|
|
20250403,112000,4775790945,11940,11930,11950,11930,2143
|
|
20250403,111900,4750203285,11940,11950,11960,11920,8061
|
|
20250403,111800,4653954975,11960,11960,11970,11960,488
|
|
20250403,111700,4648117095,11970,11970,11980,11960,1239
|
|
20250403,111600,4633284265,11980,11970,11980,11970,1578
|
|
20250403,111500,4614383735,11980,11990,11990,11980,641
|
|
20250403,111400,4606702165,12000,11990,12010,11980,3875
|
|
20250403,111300,4560236985,11990,12000,12000,11990,152
|
|
20250403,111200,4558414415,12000,12010,12010,12000,407
|
|
20250403,111100,4553528675,12010,12010,12010,11990,2291
|
|
20250403,111000,4526034475,12010,12020,12020,12000,1193
|
|
20250403,110900,4511709865,12010,12040,12040,12010,2169
|
|
20250403,110800,4485632715,12050,12040,12050,12040,526
|
|
20250403,110700,4479298435,12050,12050,12050,12040,1388
|
|
20250403,110600,4462585995,12040,12040,12050,12040,1070
|
|
20250403,110500,4449700805,12030,11990,12030,11990,3480
|
|
20250403,110400,4407907235,11990,12000,12000,11990,461
|
|
20250403,110300,4402377085,12010,12000,12010,11990,1245
|
|
20250403,110200,4387440315,12000,11980,12000,11960,2269
|
|
20250403,110100,4360257905,11980,11960,11980,11960,982
|
|
20250403,110000,4348502035,11960,11950,11970,11940,2062
|
|
20250403,105900,4323852095,11950,11950,11950,11940,663
|
|
20250403,105800,4315932255,11960,11950,11960,11950,800
|
|
20250403,105700,4306368705,11960,11960,11970,11950,3750
|
|
20250403,105600,4261525125,11970,11960,11970,11960,582
|
|
20250403,105500,4254560835,11960,11970,11980,11960,460
|
|
20250403,105400,4249054975,11970,11970,11970,11960,737
|
|
20250403,105300,4240237005,11970,11980,11980,11960,1178
|
|
20250403,105200,4226137355,11980,11970,11980,11960,1230
|
|
20250403,105100,4211418645,11970,11950,11970,11950,1123
|
|
20250403,105000,4197991345,11950,11920,11960,11910,1939
|
|
20250403,104900,4174846925,11920,11910,11930,11910,716
|
|
20250403,104800,4166311215,11920,11930,11940,11910,3252
|
|
20250403,104700,4127540305,11920,11940,11940,11920,663
|
|
20250403,104600,4119631655,11940,11920,11940,11920,2713
|
|
20250403,104500,4087273355,11910,11910,11930,11910,1828
|
|
20250403,104400,4065491595,11900,11910,11910,11880,754
|
|
20250403,104300,4056519645,11900,11910,11920,11890,3442
|
|
20250403,104200,4015567805,11920,11930,11930,11920,2150
|
|
20250403,104100,3989927385,11930,11930,11930,11920,540
|
|
20250403,104000,3983489565,11920,11940,11940,11920,726
|
|
20250403,103900,3974831725,11940,11920,11940,11920,3286
|
|
20250403,103800,3935624935,11930,11940,11950,11930,5002
|
|
20250403,103700,3875907525,11950,11950,11950,11940,445
|
|
20250403,103600,3870592065,11950,11970,11970,11940,2358
|
|
20250403,103500,3842428905,11970,11960,11970,11960,398
|
|
20250403,103400,3837666835,11970,11970,11970,11940,457
|
|
20250403,103300,3832202605,11960,12000,12000,11950,3280
|
|
20250403,103200,3792978395,12000,11980,12010,11970,6491
|
|
20250403,103100,3715211425,11990,12010,12010,11980,279
|
|
20250403,103000,3711864455,12020,12000,12030,11980,3486
|
|
20250403,102900,3670002405,11990,12010,12020,11990,4888
|
|
20250403,102800,3611321925,12010,12020,12030,12000,480
|
|
20250403,102700,3605555635,12020,12020,12030,12000,535
|
|
20250403,102600,3599128745,12030,12030,12040,12000,544
|
|
20250403,102500,3592583275,12040,12050,12050,12030,620
|
|
20250403,102400,3585120575,12040,12050,12050,12040,322
|
|
20250403,102300,3581242145,12050,12060,12060,12040,180
|
|
20250403,102200,3579071585,12050,12040,12070,12040,426
|
|
20250403,102100,3573939935,12030,12030,12040,12000,1389
|
|
20250403,102000,3557248655,12020,12050,12050,12020,481
|
|
20250403,101900,3551461535,12030,12040,12050,12030,967
|
|
20250403,101800,3539821715,12050,12030,12050,12030,250
|
|
20250403,101700,3536810735,12030,12040,12040,12010,569
|
|
20250403,101600,3529966735,12050,12040,12050,12040,819
|
|
20250403,101500,3520097995,12050,12070,12080,12050,139
|
|
20250403,101400,3518421225,12070,12080,12090,12070,608
|
|
20250403,101300,3511074495,12080,12040,12090,12040,1573
|
|
20250403,101200,3492081665,12040,12050,12050,12010,1226
|
|
20250403,101100,3477311035,12030,12010,12040,12000,1427
|
|
20250403,101000,3460156355,12010,12010,12010,12000,955
|
|
20250403,100900,3448688955,12030,11980,12040,11960,1376
|
|
20250403,100800,3432176075,11990,11990,12000,11950,1388
|
|
20250403,100700,3415559555,11980,11970,11990,11960,752
|
|
20250403,100600,3406550655,11970,11950,11970,11950,738
|
|
20250403,100500,3397720525,11970,11970,11970,11950,695
|
|
20250403,100400,3389408195,11960,11980,11990,11950,2384
|
|
20250403,100300,3360884565,11990,11990,11990,11980,181
|
|
20250403,100200,3358715265,11990,12010,12010,11990,984
|
|
20250403,100100,3346916245,12000,12000,12020,12000,518
|
|
20250403,100000,3340697325,11990,11970,11990,11970,1032
|
|
20250403,095900,3328335985,11990,11990,12010,11980,2861
|
|
20250403,095800,3294034885,11990,12000,12000,11980,1113
|
|
20250403,095700,3280689095,12000,12040,12040,12000,1444
|
|
20250403,095600,3263342265,12050,12050,12060,12040,1338
|
|
20250403,095500,3247226635,12060,12040,12060,12040,240
|
|
20250403,095400,3244332725,12050,12040,12050,12040,1147
|
|
20250403,095300,3230517285,12090,12050,12090,12050,1876
|
|
20250403,095200,3207865165,12050,12050,12050,12020,591
|
|
20250403,095100,3200748475,12040,12000,12040,11990,1945
|
|
20250403,095000,3177393895,12010,12020,12020,12010,869
|
|
20250403,094900,3166951945,12020,12050,12050,11990,1802
|
|
20250403,094800,3145332095,12000,12010,12070,12000,2593
|
|
20250403,094700,3114105165,12020,12020,12030,12000,12836
|
|
20250403,094600,2959849145,12020,12040,12040,12020,911
|
|
20250403,094500,2948885925,12040,12040,12070,12030,18096
|
|
20250403,094400,2730998375,12040,12050,12050,12020,2962
|
|
20250403,094300,2695363885,12040,12050,12050,12030,771
|
|
20250403,094200,2686078385,12050,12090,12090,12040,3884
|
|
20250403,094100,2639214045,12080,12090,12090,12080,317
|
|
20250403,094000,2635381605,12090,12060,12100,12050,2254
|
|
20250403,093900,2608170885,12060,12070,12070,12040,2494
|
|
20250403,093800,2578105915,12060,12020,12070,12020,3424
|
|
20250403,093700,2536867015,12020,12000,12020,12000,1969
|
|
20250403,093600,2513227985,12000,11950,12020,11950,8715
|
|
20250403,093500,2408741775,11950,11940,11950,11930,6136
|
|
20250403,093400,2335438295,11940,11950,11960,11930,1794
|
|
20250403,093300,2314012095,11940,11900,11940,11900,2679
|
|
20250403,093200,2282063015,11910,11870,11910,11870,3307
|
|
20250403,093100,2242741775,11860,11870,11880,11860,1870
|
|
20250403,093000,2220550805,11870,11900,11900,11860,1140
|
|
20250403,092900,2207009305,11880,11860,11910,11860,783
|
|
20250403,092800,2197710795,11860,11830,11860,11830,3016
|
|
20250403,092700,2162015585,11840,11880,11890,11840,5633
|
|
20250403,092600,2095250395,11890,11890,11900,11860,7557
|
|
20250403,092500,2005518465,11900,11870,11905,11860,3001
|
|
20250403,092400,1969830975,11870,11850,11870,11850,1386
|
|
20250403,092300,1953403195,11850,11850,11880,11840,2249
|
|
20250403,092200,1926746595,11850,11840,11850,11830,2420
|
|
20250403,092100,1898081115,11840,11815,11850,11815,2336
|
|
20250403,092000,1870454140,11820,11790,11820,11780,2351
|
|
20250403,091900,1842706440,11790,11790,11810,11790,4540
|
|
20250403,091800,1789131070,11800,11790,11800,11780,2206
|
|
20250403,091700,1763119380,11790,11810,11810,11770,3933
|
|
20250403,091600,1716811500,11810,11780,11820,11740,4446
|
|
20250403,091500,1664503130,11780,11830,11830,11780,5893
|
|
20250403,091400,1594927410,11790,11760,11840,11750,8463
|
|
20250403,091300,1495147320,11760,11760,11760,11750,3712
|
|
20250403,091200,1451503390,11760,11760,11770,11760,2910
|
|
20250403,091100,1417279090,11770,11770,11770,11760,1881
|
|
20250403,091000,1395153090,11770,11740,11780,11740,2895
|
|
20250403,090900,1361124150,11750,11780,11780,11730,3891
|
|
20250403,090800,1315427580,11760,11790,11790,11750,2552
|
|
20250403,090700,1285399990,11770,11790,11790,11750,2325
|
|
20250403,090600,1258038360,11790,11790,11800,11750,2737
|
|
20250403,090500,1225800570,11780,11770,11810,11750,9212
|
|
20250403,090400,1117210285,11770,11730,11770,11720,2757
|
|
20250403,090300,1084825755,11730,11710,11780,11690,8490
|
|
20250403,090200,985207495,11720,11700,11760,11640,5445
|
|
20250403,090100,921514465,11700,11700,11720,11660,11789
|
|
20250403,090000,783768125,11710,11590,11980,11590,67475
|