603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,190000,143096690,10800,10800,10800,10800,150
|
|
20250418,185900,143096690,10800,10800,10800,10800,0
|
|
20250418,185800,143096690,10800,10800,10800,10800,0
|
|
20250418,185700,143096690,10800,10800,10800,10800,0
|
|
20250418,185600,143096690,10800,10800,10800,10800,0
|
|
20250418,185500,143096690,10800,10800,10800,10800,0
|
|
20250418,185400,143096690,10800,10800,10800,10800,0
|
|
20250418,185300,143096690,10800,10800,10800,10800,0
|
|
20250418,185200,143096690,10800,10800,10800,10800,0
|
|
20250418,185100,143096690,10800,10800,10800,10800,0
|
|
20250418,185000,143096690,10800,10800,10800,10800,0
|
|
20250418,184900,143096690,10800,10800,10800,10800,0
|
|
20250418,184800,143096690,10800,10800,10800,10800,0
|
|
20250418,184700,143096690,10800,10800,10800,10800,0
|
|
20250418,184600,143096690,10800,10800,10800,10800,0
|
|
20250418,184500,143096690,10800,10800,10800,10800,0
|
|
20250418,184400,143096690,10800,10800,10800,10800,0
|
|
20250418,184300,143096690,10800,10800,10800,10800,0
|
|
20250418,184200,143096690,10800,10800,10800,10800,0
|
|
20250418,184100,143096690,10800,10800,10800,10800,0
|
|
20250418,184000,143096690,10800,10800,10800,10800,0
|
|
20250418,183900,143096690,10800,10800,10800,10800,0
|
|
20250418,183800,143096690,10800,10800,10800,10800,0
|
|
20250418,183700,143096690,10800,10800,10800,10800,0
|
|
20250418,183600,143096690,10800,10800,10800,10800,0
|
|
20250418,183500,143096690,10800,10800,10800,10800,0
|
|
20250418,183400,143096690,10800,10800,10800,10800,0
|
|
20250418,183300,143096690,10800,10800,10800,10800,0
|
|
20250418,183200,143096690,10800,10800,10800,10800,0
|
|
20250418,183100,143096690,10800,10800,10800,10800,0
|
|
20250418,183000,143096690,10800,10800,10800,10800,150
|
|
20250418,182900,143096690,10800,10800,10800,10800,0
|
|
20250418,182800,143096690,10800,10800,10800,10800,0
|
|
20250418,182700,143096690,10800,10800,10800,10800,0
|
|
20250418,182600,143096690,10800,10800,10800,10800,0
|
|
20250418,182500,143096690,10800,10800,10800,10800,0
|
|
20250418,182400,143096690,10800,10800,10800,10800,0
|
|
20250418,182300,143096690,10800,10800,10800,10800,0
|
|
20250418,182200,143096690,10800,10800,10800,10800,0
|
|
20250418,182100,143096690,10800,10800,10800,10800,0
|
|
20250418,182000,143096690,10800,10800,10800,10800,0
|
|
20250418,181900,143096690,10800,10800,10800,10800,0
|
|
20250418,181800,143096690,10800,10800,10800,10800,0
|
|
20250418,181700,143096690,10800,10800,10800,10800,0
|
|
20250418,181600,143096690,10800,10800,10800,10800,0
|
|
20250418,181500,143096690,10800,10800,10800,10800,0
|
|
20250418,181400,143096690,10800,10800,10800,10800,0
|
|
20250418,181300,143096690,10800,10800,10800,10800,0
|
|
20250418,181200,143096690,10800,10800,10800,10800,0
|
|
20250418,181100,143096690,10800,10800,10800,10800,0
|
|
20250418,181000,143096690,10800,10800,10800,10800,0
|
|
20250418,180900,143096690,10800,10800,10800,10800,0
|
|
20250418,180800,143096690,10800,10800,10800,10800,0
|
|
20250418,180700,143096690,10800,10800,10800,10800,0
|
|
20250418,180600,143096690,10800,10800,10800,10800,0
|
|
20250418,180500,143096690,10800,10800,10800,10800,0
|
|
20250418,180400,143096690,10800,10800,10800,10800,0
|
|
20250418,180300,143096690,10800,10800,10800,10800,0
|
|
20250418,180200,143096690,10800,10800,10800,10800,0
|
|
20250418,180100,143096690,10800,10800,10800,10800,0
|
|
20250418,180000,143096690,10800,10800,10800,10800,150
|
|
20250418,175900,143096690,10800,10800,10800,10800,0
|
|
20250418,175800,143096690,10800,10800,10800,10800,0
|
|
20250418,175700,143096690,10800,10800,10800,10800,0
|
|
20250418,175600,143096690,10800,10800,10800,10800,0
|
|
20250418,175500,143096690,10800,10800,10800,10800,0
|
|
20250418,175400,143096690,10800,10800,10800,10800,0
|
|
20250418,175300,143096690,10800,10800,10800,10800,0
|
|
20250418,175200,143096690,10800,10800,10800,10800,0
|
|
20250418,175100,143096690,10800,10800,10800,10800,0
|
|
20250418,175000,143096690,10800,10800,10800,10800,0
|
|
20250418,174900,143096690,10800,10800,10800,10800,0
|
|
20250418,174800,143096690,10800,10800,10800,10800,0
|
|
20250418,174700,143096690,10800,10800,10800,10800,0
|
|
20250418,174600,143096690,10800,10800,10800,10800,0
|
|
20250418,174500,143096690,10800,10800,10800,10800,0
|
|
20250418,174400,143096690,10800,10800,10800,10800,0
|
|
20250418,174300,143096690,10800,10800,10800,10800,0
|
|
20250418,174200,143096690,10800,10800,10800,10800,0
|
|
20250418,174100,143096690,10800,10800,10800,10800,0
|
|
20250418,174000,143096690,10800,10800,10800,10800,0
|
|
20250418,173900,143096690,10800,10800,10800,10800,0
|
|
20250418,173800,143096690,10800,10800,10800,10800,0
|
|
20250418,173700,143096690,10800,10800,10800,10800,0
|
|
20250418,173600,143096690,10800,10800,10800,10800,0
|
|
20250418,173500,143096690,10800,10800,10800,10800,0
|
|
20250418,173400,143096690,10800,10800,10800,10800,0
|
|
20250418,173300,143096690,10800,10800,10800,10800,0
|
|
20250418,173200,143096690,10800,10800,10800,10800,0
|
|
20250418,173100,143096690,10800,10800,10800,10800,0
|
|
20250418,173000,143096690,10800,10800,10800,10800,150
|
|
20250418,172900,143096690,10800,10800,10800,10800,0
|
|
20250418,172800,143096690,10800,10800,10800,10800,0
|
|
20250418,172700,143096690,10800,10800,10800,10800,0
|
|
20250418,172600,143096690,10800,10800,10800,10800,0
|
|
20250418,172500,143096690,10800,10800,10800,10800,0
|
|
20250418,172400,143096690,10800,10800,10800,10800,0
|
|
20250418,172300,143096690,10800,10800,10800,10800,0
|
|
20250418,172200,143096690,10800,10800,10800,10800,0
|
|
20250418,172100,143096690,10800,10800,10800,10800,0
|
|
20250418,172000,143096690,10800,10800,10800,10800,0
|
|
20250418,171900,143096690,10800,10800,10800,10800,0
|
|
20250418,171800,143096690,10800,10800,10800,10800,0
|
|
20250418,171700,143096690,10800,10800,10800,10800,0
|
|
20250418,171600,143096690,10800,10800,10800,10800,0
|
|
20250418,171500,143096690,10800,10800,10800,10800,0
|
|
20250418,171400,143096690,10800,10800,10800,10800,0
|
|
20250418,171300,143096690,10800,10800,10800,10800,0
|
|
20250418,171200,143096690,10800,10800,10800,10800,0
|
|
20250418,171100,143096690,10800,10800,10800,10800,0
|
|
20250418,171000,143096690,10800,10800,10800,10800,0
|
|
20250418,170900,143096690,10800,10800,10800,10800,0
|
|
20250418,170800,143096690,10800,10800,10800,10800,0
|
|
20250418,170700,143096690,10800,10800,10800,10800,0
|
|
20250418,170600,143096690,10800,10800,10800,10800,0
|
|
20250418,170500,143096690,10800,10800,10800,10800,0
|
|
20250418,170400,143096690,10800,10800,10800,10800,0
|
|
20250418,170300,143096690,10800,10800,10800,10800,0
|
|
20250418,170200,143096690,10800,10800,10800,10800,0
|
|
20250418,170100,143096690,10800,10800,10800,10800,0
|
|
20250418,170000,143096690,10800,10800,10800,10800,150
|
|
20250418,165900,143096690,10800,10800,10800,10800,0
|
|
20250418,165800,143096690,10800,10800,10800,10800,0
|
|
20250418,165700,143096690,10800,10800,10800,10800,0
|
|
20250418,165600,143096690,10800,10800,10800,10800,0
|
|
20250418,165500,143096690,10800,10800,10800,10800,0
|
|
20250418,165400,143096690,10800,10800,10800,10800,0
|
|
20250418,165300,143096690,10800,10800,10800,10800,0
|
|
20250418,165200,143096690,10800,10800,10800,10800,0
|
|
20250418,165100,143096690,10800,10800,10800,10800,0
|
|
20250418,165000,143096690,10800,10800,10800,10800,0
|
|
20250418,164900,143096690,10800,10800,10800,10800,0
|
|
20250418,164800,143096690,10800,10800,10800,10800,0
|
|
20250418,164700,143096690,10800,10800,10800,10800,0
|
|
20250418,164600,143096690,10800,10800,10800,10800,0
|
|
20250418,164500,143096690,10800,10800,10800,10800,0
|
|
20250418,164400,143096690,10800,10800,10800,10800,0
|
|
20250418,164300,143096690,10800,10800,10800,10800,0
|
|
20250418,164200,143096690,10800,10800,10800,10800,0
|
|
20250418,164100,143096690,10800,10800,10800,10800,0
|
|
20250418,164000,143096690,10800,10800,10800,10800,0
|
|
20250418,163900,143096690,10800,10800,10800,10800,0
|
|
20250418,163800,143096690,10800,10800,10800,10800,0
|
|
20250418,163700,143096690,10800,10800,10800,10800,0
|
|
20250418,163600,143096690,10800,10800,10800,10800,0
|
|
20250418,163500,143096690,10800,10800,10800,10800,0
|
|
20250418,163400,143096690,10800,10800,10800,10800,0
|
|
20250418,163300,143096690,10800,10800,10800,10800,0
|
|
20250418,163200,143096690,10800,10800,10800,10800,0
|
|
20250418,163100,143096690,10800,10800,10800,10800,0
|
|
20250418,163000,143096690,10800,10800,10800,10800,150
|
|
20250418,162900,143096690,10800,10800,10800,10800,0
|
|
20250418,162800,143096690,10800,10800,10800,10800,0
|
|
20250418,162700,143096690,10800,10800,10800,10800,0
|
|
20250418,162600,143096690,10800,10800,10800,10800,0
|
|
20250418,162500,143096690,10800,10800,10800,10800,0
|
|
20250418,162400,143096690,10800,10800,10800,10800,0
|
|
20250418,162300,143096690,10800,10800,10800,10800,0
|
|
20250418,162200,143096690,10800,10800,10800,10800,0
|
|
20250418,162100,143096690,10800,10800,10800,10800,0
|
|
20250418,162000,143096690,10800,10800,10800,10800,0
|
|
20250418,161900,143096690,10800,10800,10800,10800,0
|
|
20250418,161800,143096690,10800,10800,10800,10800,0
|
|
20250418,161700,143096690,10800,10800,10800,10800,0
|
|
20250418,161600,143096690,10800,10800,10800,10800,0
|
|
20250418,161500,143096690,10800,10800,10800,10800,0
|
|
20250418,161400,143096690,10800,10800,10800,10800,0
|
|
20250418,161300,143096690,10800,10800,10800,10800,0
|
|
20250418,161200,143096690,10800,10800,10800,10800,0
|
|
20250418,161100,143096690,10800,10800,10800,10800,0
|
|
20250418,161000,143096690,10800,10800,10800,10800,0
|
|
20250418,160900,143096690,10800,10800,10800,10800,0
|
|
20250418,160800,143096690,10800,10800,10800,10800,0
|
|
20250418,160700,143096690,10800,10800,10800,10800,0
|
|
20250418,160600,143096690,10800,10800,10800,10800,0
|
|
20250418,160500,143096690,10800,10800,10800,10800,0
|
|
20250418,160400,143096690,10800,10800,10800,10800,0
|
|
20250418,160300,143096690,10800,10800,10800,10800,0
|
|
20250418,160200,143096690,10800,10800,10800,10800,0
|
|
20250418,160100,143096690,10800,10800,10800,10800,0
|
|
20250418,160000,143096690,10800,10800,10800,10800,150
|
|
20250418,155900,143096690,10800,10800,10800,10800,0
|
|
20250418,155800,143096690,10800,10800,10800,10800,0
|
|
20250418,155700,143096690,10800,10800,10800,10800,0
|
|
20250418,155600,143096690,10800,10800,10800,10800,0
|
|
20250418,155500,143096690,10800,10800,10800,10800,0
|
|
20250418,155400,143096690,10800,10800,10800,10800,0
|
|
20250418,155300,143096690,10800,10800,10800,10800,0
|
|
20250418,155200,143096690,10800,10800,10800,10800,0
|
|
20250418,155100,143096690,10800,10800,10800,10800,0
|
|
20250418,155000,143096690,10800,10800,10800,10800,0
|
|
20250418,154900,143096690,10800,10800,10800,10800,0
|
|
20250418,154800,143096690,10800,10800,10800,10800,0
|
|
20250418,154700,143096690,10800,10800,10800,10800,0
|
|
20250418,154600,143096690,10800,10800,10800,10800,0
|
|
20250418,154500,143096690,10800,10800,10800,10800,0
|
|
20250418,154400,143096690,10800,10800,10800,10800,0
|
|
20250418,154300,143096690,10800,10800,10800,10800,0
|
|
20250418,154200,143096690,10800,10800,10800,10800,0
|
|
20250418,154100,143096690,10800,10800,10800,10800,0
|
|
20250418,154000,143096690,10800,10800,10800,10800,0
|
|
20250418,153900,143096690,10800,10800,10800,10800,0
|
|
20250418,153800,143096690,10800,10800,10800,10800,0
|
|
20250418,153700,143096690,10800,10800,10800,10800,0
|
|
20250418,153600,143096690,10800,10800,10800,10800,0
|
|
20250418,153500,143096690,10800,10800,10800,10800,0
|
|
20250418,153400,143096690,10800,10800,10800,10800,0
|
|
20250418,153300,143096690,10800,10800,10800,10800,0
|
|
20250418,153200,143096690,10800,10800,10800,10800,0
|
|
20250418,153100,143096690,10800,10800,10800,10800,0
|
|
20250418,153000,143096690,10800,10800,10800,10800,300
|
|
20250418,152900,141476690,10840,10840,10840,10840,0
|
|
20250418,152800,141476690,10840,10840,10840,10840,0
|
|
20250418,152700,141476690,10840,10840,10840,10840,0
|
|
20250418,152600,141476690,10840,10840,10840,10840,0
|
|
20250418,152500,141476690,10840,10840,10840,10840,0
|
|
20250418,152400,141476690,10840,10840,10840,10840,0
|
|
20250418,152300,141476690,10840,10840,10840,10840,0
|
|
20250418,152200,141476690,10840,10840,10840,10840,0
|
|
20250418,152100,141476690,10840,10840,10840,10840,0
|
|
20250418,152000,141476690,10840,10840,10840,10840,0
|
|
20250418,151900,141476690,10840,10840,10840,10840,0
|
|
20250418,151800,141476690,10840,10840,10840,10840,0
|
|
20250418,151700,141476690,10840,10840,10840,10840,0
|
|
20250418,151600,141476690,10840,10840,10840,10840,30
|
|
20250418,151500,141151490,10830,10830,10830,10830,0
|
|
20250418,151400,141151490,10830,10830,10830,10830,0
|
|
20250418,151300,141151490,10830,10830,10830,10830,0
|
|
20250418,151200,141151490,10830,10830,10830,10830,9
|
|
20250418,151100,141054020,10840,10840,10840,10840,0
|
|
20250418,151000,141054020,10840,10840,10840,10840,0
|
|
20250418,150900,141054020,10840,10840,10840,10840,143
|
|
20250418,150800,139503900,10860,10860,10860,10860,0
|
|
20250418,150700,139503900,10860,10860,10860,10860,0
|
|
20250418,150600,139503900,10860,10860,10860,10860,21
|
|
20250418,150500,139275840,10860,10860,10860,10860,0
|
|
20250418,150400,139275840,10860,10860,10860,10860,0
|
|
20250418,150300,139275840,10860,10860,10860,10860,0
|
|
20250418,150200,139275840,10860,10860,10860,10860,10
|
|
20250418,150100,139167240,10860,10860,10860,10860,0
|
|
20250418,150000,139167240,10860,10860,10860,10860,0
|
|
20250418,145900,139167240,10860,10860,10860,10860,0
|
|
20250418,145800,139167240,10860,10860,10860,10860,0
|
|
20250418,145700,139167240,10860,10860,10860,10860,0
|
|
20250418,145600,139167240,10860,10860,10860,10860,0
|
|
20250418,145500,139167240,10860,10860,10860,10860,0
|
|
20250418,145400,139167240,10860,10860,10860,10860,0
|
|
20250418,145300,139167240,10860,10850,10860,10850,6
|
|
20250418,145200,139102110,10860,10860,10860,10850,11
|
|
20250418,145100,138982700,10850,10850,10860,10850,11
|
|
20250418,145000,138863300,10860,10850,10860,10850,10
|
|
20250418,144900,138754750,10860,10850,10860,10850,12
|
|
20250418,144800,138624490,10860,10850,10860,10850,10
|
|
20250418,144700,138515940,10860,10850,10860,10850,10
|
|
20250418,144600,138407390,10860,10860,10860,10860,0
|
|
20250418,144500,138407390,10860,10850,10860,10850,4
|
|
20250418,144400,138363970,10860,10850,10860,10850,12
|
|
20250418,144300,138233710,10850,10850,10850,10850,0
|
|
20250418,144200,138233710,10850,10850,10850,10850,0
|
|
20250418,144100,138233710,10850,10850,10850,10850,0
|
|
20250418,144000,138233710,10850,10850,10850,10850,0
|
|
20250418,143900,138233710,10850,10850,10850,10850,0
|
|
20250418,143800,138233710,10850,10850,10850,10850,0
|
|
20250418,143700,138233710,10850,10850,10850,10850,0
|
|
20250418,143600,138233710,10850,10850,10850,10850,0
|
|
20250418,143500,138233710,10850,10850,10850,10850,9
|
|
20250418,143400,138136060,10860,10860,10860,10860,0
|
|
20250418,143300,138136060,10860,10850,10860,10850,3
|
|
20250418,143200,138103490,10850,10850,10850,10850,0
|
|
20250418,143100,138103490,10850,10850,10850,10850,0
|
|
20250418,143000,138103490,10850,10850,10850,10850,0
|
|
20250418,142900,138103490,10850,10850,10850,10850,0
|
|
20250418,142800,138103490,10850,10850,10850,10850,0
|
|
20250418,142700,138103490,10850,10850,10850,10850,0
|
|
20250418,142600,138103490,10850,10850,10850,10850,113
|
|
20250418,142500,136877440,10850,10850,10850,10850,0
|
|
20250418,142400,136877440,10850,10850,10850,10850,0
|
|
20250418,142300,136877440,10850,10850,10850,10850,0
|
|
20250418,142200,136877440,10850,10850,10850,10850,0
|
|
20250418,142100,136877440,10850,10850,10850,10850,0
|
|
20250418,142000,136877440,10850,10850,10850,10850,83
|
|
20250418,141900,135976890,10850,10850,10850,10850,0
|
|
20250418,141800,135976890,10850,10850,10850,10850,0
|
|
20250418,141700,135976890,10850,10850,10850,10850,0
|
|
20250418,141600,135976890,10850,10850,10850,10850,1
|
|
20250418,141500,135966040,10850,10850,10850,10850,0
|
|
20250418,141400,135966040,10850,10850,10850,10850,0
|
|
20250418,141300,135966040,10850,10850,10850,10850,0
|
|
20250418,141200,135966040,10850,10850,10850,10850,0
|
|
20250418,141100,135966040,10850,10850,10850,10850,0
|
|
20250418,141000,135966040,10850,10850,10850,10850,0
|
|
20250418,140900,135966040,10850,10850,10850,10850,0
|
|
20250418,140800,135966040,10850,10850,10850,10850,0
|
|
20250418,140700,135966040,10850,10850,10850,10850,0
|
|
20250418,140600,135966040,10850,10850,10850,10850,56
|
|
20250418,140500,135358440,10860,10860,10860,10860,0
|
|
20250418,140400,135358440,10860,10860,10860,10860,0
|
|
20250418,140300,135358440,10860,10860,10860,10860,0
|
|
20250418,140200,135358440,10860,10860,10860,10860,0
|
|
20250418,140100,135358440,10860,10860,10860,10860,0
|
|
20250418,140000,135358440,10860,10850,10870,10840,793
|
|
20250418,135900,126746640,10850,10850,10850,10850,0
|
|
20250418,135800,126746640,10850,10850,10850,10850,5
|
|
20250418,135700,126692390,10850,10850,10850,10850,0
|
|
20250418,135600,126692390,10850,10850,10850,10850,6
|
|
20250418,135500,126627290,10850,10850,10850,10850,1
|
|
20250418,135400,126616440,10850,10850,10850,10850,0
|
|
20250418,135300,126616440,10850,10850,10850,10850,0
|
|
20250418,135200,126616440,10850,10850,10850,10850,0
|
|
20250418,135100,126616440,10850,10850,10850,10850,3
|
|
20250418,135000,126583890,10850,10850,10850,10850,0
|
|
20250418,134900,126583890,10850,10850,10850,10850,0
|
|
20250418,134800,126583890,10850,10850,10850,10850,0
|
|
20250418,134700,126583890,10850,10850,10850,10850,1
|
|
20250418,134600,126573040,10870,10870,10870,10870,0
|
|
20250418,134500,126573040,10870,10870,10870,10870,0
|
|
20250418,134400,126573040,10870,10870,10870,10870,0
|
|
20250418,134300,126573040,10870,10870,10870,10870,0
|
|
20250418,134200,126573040,10870,10870,10870,10870,0
|
|
20250418,134100,126573040,10870,10870,10870,10870,0
|
|
20250418,134000,126573040,10870,10870,10870,10870,0
|
|
20250418,133900,126573040,10870,10870,10870,10870,0
|
|
20250418,133800,126573040,10870,10870,10870,10870,0
|
|
20250418,133700,126573040,10870,10870,10870,10870,0
|
|
20250418,133600,126573040,10870,10870,10870,10870,0
|
|
20250418,133500,126573040,10870,10870,10870,10870,0
|
|
20250418,133400,126573040,10870,10870,10870,10870,0
|
|
20250418,133300,126573040,10870,10870,10870,10870,0
|
|
20250418,133200,126573040,10870,10870,10870,10870,0
|
|
20250418,133100,126573040,10870,10870,10870,10870,0
|
|
20250418,133000,126573040,10870,10840,10870,10830,823
|
|
20250418,132900,117649530,10840,10840,10840,10840,0
|
|
20250418,132800,117649530,10840,10840,10840,10840,0
|
|
20250418,132700,117649530,10840,10840,10840,10840,0
|
|
20250418,132600,117649530,10840,10840,10840,10840,0
|
|
20250418,132500,117649530,10840,10840,10840,10840,0
|
|
20250418,132400,117649530,10840,10840,10840,10840,0
|
|
20250418,132300,117649530,10840,10840,10840,10840,0
|
|
20250418,132200,117649530,10840,10840,10840,10840,0
|
|
20250418,132100,117649530,10840,10840,10840,10840,0
|
|
20250418,132000,117649530,10840,10840,10840,10840,0
|
|
20250418,131900,117649530,10840,10840,10840,10840,0
|
|
20250418,131800,117649530,10840,10840,10840,10840,0
|
|
20250418,131700,117649530,10840,10840,10840,10840,4
|
|
20250418,131600,117606170,10840,10840,10840,10840,0
|
|
20250418,131500,117606170,10840,10840,10840,10840,280
|
|
20250418,131400,114570970,10860,10860,10860,10860,0
|
|
20250418,131300,114570970,10860,10860,10860,10860,0
|
|
20250418,131200,114570970,10860,10860,10860,10860,0
|
|
20250418,131100,114570970,10860,10860,10860,10860,0
|
|
20250418,131000,114570970,10860,10860,10860,10860,0
|
|
20250418,130900,114570970,10860,10860,10860,10860,0
|
|
20250418,130800,114570970,10860,10860,10860,10860,0
|
|
20250418,130700,114570970,10860,10860,10860,10860,0
|
|
20250418,130600,114570970,10860,10860,10860,10860,0
|
|
20250418,130500,114570970,10860,10860,10860,10860,0
|
|
20250418,130400,114570970,10860,10860,10860,10860,0
|
|
20250418,130300,114570970,10860,10860,10860,10860,0
|
|
20250418,130200,114570970,10860,10840,10860,10840,41
|
|
20250418,130100,114125750,10830,10840,10870,10830,804
|
|
20250418,130000,105396330,10830,10830,10830,10830,0
|
|
20250418,125900,105396330,10830,10830,10830,10830,0
|
|
20250418,125800,105396330,10830,10830,10830,10830,0
|
|
20250418,125700,105396330,10830,10830,10830,10830,0
|
|
20250418,125600,105396330,10830,10825,10830,10825,52
|
|
20250418,125500,104833180,10830,10830,10830,10830,0
|
|
20250418,125400,104833180,10830,10830,10830,10830,0
|
|
20250418,125300,104833180,10830,10830,10830,10830,0
|
|
20250418,125200,104833180,10830,10830,10830,10830,0
|
|
20250418,125100,104833180,10830,10830,10830,10830,0
|
|
20250418,125000,104833180,10830,10830,10830,10830,0
|
|
20250418,124900,104833180,10830,10830,10830,10830,0
|
|
20250418,124800,104833180,10830,10830,10830,10830,0
|
|
20250418,124700,104833180,10830,10830,10830,10830,0
|
|
20250418,124600,104833180,10830,10830,10830,10830,0
|
|
20250418,124500,104833180,10830,10830,10830,10830,0
|
|
20250418,124400,104833180,10830,10830,10830,10830,0
|
|
20250418,124300,104833180,10830,10830,10830,10830,1
|
|
20250418,124200,104822350,10830,10830,10830,10830,1
|
|
20250418,124100,104811520,10830,10830,10830,10830,0
|
|
20250418,124000,104811520,10830,10830,10830,10830,0
|
|
20250418,123900,104811520,10830,10830,10830,10830,0
|
|
20250418,123800,104811520,10830,10830,10830,10830,0
|
|
20250418,123700,104811520,10830,10830,10830,10830,0
|
|
20250418,123600,104811520,10830,10830,10830,10830,1
|
|
20250418,123500,104800690,10830,10830,10830,10830,2
|
|
20250418,123400,104779030,10830,10830,10830,10830,0
|
|
20250418,123300,104779030,10830,10830,10830,10830,1
|
|
20250418,123200,104768200,10820,10820,10820,10820,32
|
|
20250418,123100,104421960,10840,10840,10840,10840,0
|
|
20250418,123000,104421960,10840,10840,10840,10840,0
|
|
20250418,122900,104421960,10840,10820,10840,10820,215
|
|
20250418,122800,102095640,10840,10840,10840,10840,0
|
|
20250418,122700,102095640,10840,10840,10840,10840,0
|
|
20250418,122600,102095640,10840,10840,10840,10840,0
|
|
20250418,122500,102095640,10840,10840,10840,10840,0
|
|
20250418,122400,102095640,10840,10840,10840,10840,0
|
|
20250418,122300,102095640,10840,10840,10840,10840,0
|
|
20250418,122200,102095640,10840,10840,10840,10840,0
|
|
20250418,122100,102095640,10840,10840,10840,10840,0
|
|
20250418,122000,102095640,10840,10840,10840,10840,0
|
|
20250418,121900,102095640,10840,10840,10840,10840,1
|
|
20250418,121800,102084800,10840,10840,10840,10840,0
|
|
20250418,121700,102084800,10840,10840,10840,10840,0
|
|
20250418,121600,102084800,10840,10840,10840,10840,0
|
|
20250418,121500,102084800,10840,10840,10840,10840,0
|
|
20250418,121400,102084800,10840,10840,10840,10840,10
|
|
20250418,121300,101976400,10840,10840,10840,10840,2
|
|
20250418,121200,101954720,10840,10840,10840,10840,3
|
|
20250418,121100,101922200,10840,10840,10840,10840,11
|
|
20250418,121000,101802960,10850,10830,10850,10830,29
|
|
20250418,120900,101488680,10820,10820,10820,10820,63
|
|
20250418,120800,100807020,10820,10820,10820,10820,0
|
|
20250418,120700,100807020,10820,10820,10820,10820,8
|
|
20250418,120600,100720460,10820,10820,10820,10820,8
|
|
20250418,120500,100633900,10820,10820,10820,10820,0
|
|
20250418,120400,100633900,10820,10820,10820,10820,0
|
|
20250418,120300,100633900,10820,10820,10820,10820,48
|
|
20250418,120200,100114540,10810,10810,10810,10810,0
|
|
20250418,120100,100114540,10810,10810,10810,10810,0
|
|
20250418,120000,100114540,10810,10810,10810,10810,0
|
|
20250418,115900,100114540,10810,10810,10810,10810,0
|
|
20250418,115800,100114540,10810,10810,10810,10810,0
|
|
20250418,115700,100114540,10810,10810,10810,10810,0
|
|
20250418,115600,100114540,10810,10810,10810,10810,46
|
|
20250418,115500,99617280,10800,10800,10800,10800,318
|
|
20250418,115400,96182880,10800,10800,10800,10800,0
|
|
20250418,115300,96182880,10800,10800,10800,10800,0
|
|
20250418,115200,96182880,10800,10800,10800,10800,0
|
|
20250418,115100,96182880,10800,10800,10800,10800,0
|
|
20250418,115000,96182880,10800,10800,10800,10800,0
|
|
20250418,114900,96182880,10800,10810,10810,10800,90
|
|
20250418,114800,95210850,10810,10810,10810,10810,0
|
|
20250418,114700,95210850,10810,10810,10810,10810,0
|
|
20250418,114600,95210850,10810,10810,10810,10810,0
|
|
20250418,114500,95210850,10810,10810,10810,10810,0
|
|
20250418,114400,95210850,10810,10810,10810,10810,108
|
|
20250418,114300,94043370,10820,10820,10820,10820,1
|
|
20250418,114200,94032550,10810,10810,10810,10810,0
|
|
20250418,114100,94032550,10810,10810,10810,10810,0
|
|
20250418,114000,94032550,10810,10810,10810,10810,5
|
|
20250418,113900,93978500,10820,10820,10820,10820,0
|
|
20250418,113800,93978500,10820,10820,10820,10820,0
|
|
20250418,113700,93978500,10820,10820,10820,10820,0
|
|
20250418,113600,93978500,10820,10820,10820,10820,0
|
|
20250418,113500,93978500,10820,10820,10820,10820,7
|
|
20250418,113400,93902760,10820,10820,10820,10820,0
|
|
20250418,113300,93902760,10820,10820,10820,10820,0
|
|
20250418,113200,93902760,10820,10820,10820,10820,1
|
|
20250418,113100,93891940,10820,10820,10820,10820,0
|
|
20250418,113000,93891940,10820,10820,10820,10820,0
|
|
20250418,112900,93891940,10820,10820,10820,10820,8
|
|
20250418,112800,93805380,10820,10820,10820,10820,2
|
|
20250418,112700,93783740,10820,10820,10820,10820,0
|
|
20250418,112600,93783740,10820,10820,10820,10820,0
|
|
20250418,112500,93783740,10820,10820,10820,10820,0
|
|
20250418,112400,93783740,10820,10820,10820,10820,3
|
|
20250418,112300,93751280,10820,10820,10820,10820,7
|
|
20250418,112200,93675540,10820,10820,10820,10820,0
|
|
20250418,112100,93675540,10820,10820,10820,10820,3
|
|
20250418,112000,93643080,10820,10820,10820,10820,2
|
|
20250418,111900,93621440,10820,10820,10820,10820,0
|
|
20250418,111800,93621440,10820,10820,10820,10820,0
|
|
20250418,111700,93621440,10820,10820,10820,10820,0
|
|
20250418,111600,93621440,10820,10820,10820,10820,0
|
|
20250418,111500,93621440,10820,10820,10820,10820,0
|
|
20250418,111400,93621440,10820,10820,10820,10820,0
|
|
20250418,111300,93621440,10820,10820,10820,10820,0
|
|
20250418,111200,93621440,10820,10820,10820,10820,0
|
|
20250418,111100,93621440,10820,10820,10820,10820,0
|
|
20250418,111000,93621440,10820,10820,10820,10820,0
|
|
20250418,110900,93621440,10820,10820,10820,10820,0
|
|
20250418,110800,93621440,10820,10820,10820,10820,3
|
|
20250418,110700,93588980,10820,10820,10820,10820,12
|
|
20250418,110600,93459140,10820,10820,10830,10810,102
|
|
20250418,110500,92355800,10830,10830,10830,10830,54
|
|
20250418,110400,91770980,10840,10840,10840,10840,100
|
|
20250418,110300,90686980,10870,10870,10870,10870,0
|
|
20250418,110200,90686980,10870,10870,10870,10870,0
|
|
20250418,110100,90686980,10870,10870,10870,10870,0
|
|
20250418,110000,90686980,10870,10850,10870,10850,700
|
|
20250418,105900,83087450,10850,10850,10850,10850,0
|
|
20250418,105800,83087450,10850,10850,10850,10850,464
|
|
20250418,105700,78053050,10850,10850,10850,10850,0
|
|
20250418,105600,78053050,10850,10850,10850,10850,1
|
|
20250418,105500,78042200,10840,10840,10840,10840,0
|
|
20250418,105400,78042200,10840,10850,10850,10840,4
|
|
20250418,105300,77998830,10840,10830,10850,10830,31
|
|
20250418,105200,77663040,10830,10830,10830,10830,0
|
|
20250418,105100,77663040,10830,10830,10830,10830,0
|
|
20250418,105000,77663040,10830,10830,10830,10830,0
|
|
20250418,104900,77663040,10830,10820,10830,10820,40
|
|
20250418,104800,77230230,10820,10810,10820,10800,147
|
|
20250418,104700,75641990,10830,10830,10830,10830,0
|
|
20250418,104600,75641990,10830,10830,10830,10830,18
|
|
20250418,104500,75447050,10850,10850,10850,10850,0
|
|
20250418,104400,75447050,10850,10850,10850,10850,0
|
|
20250418,104300,75447050,10850,10850,10850,10850,0
|
|
20250418,104200,75447050,10850,10850,10850,10850,0
|
|
20250418,104100,75447050,10850,10850,10850,10850,0
|
|
20250418,104000,75447050,10850,10850,10850,10850,0
|
|
20250418,103900,75447050,10850,10850,10850,10850,0
|
|
20250418,103800,75447050,10850,10850,10850,10850,0
|
|
20250418,103700,75447050,10850,10850,10850,10850,0
|
|
20250418,103600,75447050,10850,10850,10850,10850,0
|
|
20250418,103500,75447050,10850,10850,10850,10850,0
|
|
20250418,103400,75447050,10850,10850,10850,10850,0
|
|
20250418,103300,75447050,10850,10850,10850,10850,0
|
|
20250418,103200,75447050,10850,10850,10850,10850,0
|
|
20250418,103100,75447050,10850,10850,10850,10850,0
|
|
20250418,103000,75447050,10850,10830,10850,10830,700
|
|
20250418,102900,67852430,10850,10820,10850,10820,63
|
|
20250418,102800,67170520,10820,10820,10820,10820,0
|
|
20250418,102700,67170520,10820,10820,10820,10820,0
|
|
20250418,102600,67170520,10820,10820,10820,10820,0
|
|
20250418,102500,67170520,10820,10820,10820,10820,0
|
|
20250418,102400,67170520,10820,10820,10820,10820,0
|
|
20250418,102300,67170520,10820,10820,10820,10820,0
|
|
20250418,102200,67170520,10820,10820,10820,10820,0
|
|
20250418,102100,67170520,10820,10820,10820,10820,0
|
|
20250418,102000,67170520,10820,10820,10820,10820,0
|
|
20250418,101900,67170520,10820,10820,10820,10820,0
|
|
20250418,101800,67170520,10820,10820,10820,10820,0
|
|
20250418,101700,67170520,10820,10820,10820,10820,0
|
|
20250418,101600,67170520,10820,10820,10820,10820,0
|
|
20250418,101500,67170520,10820,10820,10820,10820,0
|
|
20250418,101400,67170520,10820,10820,10820,10820,0
|
|
20250418,101300,67170520,10820,10820,10820,10820,0
|
|
20250418,101200,67170520,10820,10820,10820,10820,0
|
|
20250418,101100,67170520,10820,10820,10820,10820,0
|
|
20250418,101000,67170520,10820,10820,10820,10820,0
|
|
20250418,100900,67170520,10820,10820,10820,10820,0
|
|
20250418,100800,67170520,10820,10820,10820,10820,0
|
|
20250418,100700,67170520,10820,10820,10820,10820,0
|
|
20250418,100600,67170520,10820,10820,10820,10820,0
|
|
20250418,100500,67170520,10820,10820,10820,10820,0
|
|
20250418,100400,67170520,10820,10820,10820,10820,1
|
|
20250418,100300,67159700,10810,10810,10810,10810,0
|
|
20250418,100200,67159700,10810,10810,10810,10810,129
|
|
20250418,100100,65765210,10810,10820,10820,10810,50
|
|
20250418,100000,65224700,10810,10820,10850,10810,742
|
|
20250418,095900,57187020,10820,10820,10820,10820,1
|
|
20250418,095800,57176200,10810,10830,10830,10810,5
|
|
20250418,095700,57122130,10840,10800,10850,10800,2538
|
|
20250418,095600,29608760,10810,10810,10810,10810,0
|
|
20250418,095500,29608760,10810,10810,10810,10810,0
|
|
20250418,095400,29608760,10810,10810,10810,10810,0
|
|
20250418,095300,29608760,10810,10810,10810,10810,1
|
|
20250418,095200,29597950,10810,10810,10810,10810,0
|
|
20250418,095100,29597950,10810,10810,10810,10810,0
|
|
20250418,095000,29597950,10810,10810,10810,10810,0
|
|
20250418,094900,29597950,10810,10810,10810,10810,0
|
|
20250418,094800,29597950,10810,10810,10810,10810,15
|
|
20250418,094700,29435800,10840,10840,10840,10840,0
|
|
20250418,094600,29435800,10840,10840,10840,10840,0
|
|
20250418,094500,29435800,10840,10840,10840,10840,0
|
|
20250418,094400,29435800,10840,10840,10840,10840,0
|
|
20250418,094300,29435800,10840,10840,10840,10840,0
|
|
20250418,094200,29435800,10840,10820,10840,10820,25
|
|
20250418,094100,29165280,10840,10800,10840,10800,114
|
|
20250418,094000,27932940,10800,10800,10800,10800,0
|
|
20250418,093900,27932940,10800,10800,10800,10800,0
|
|
20250418,093800,27932940,10800,10800,10800,10800,0
|
|
20250418,093700,27932940,10800,10800,10810,10800,218
|
|
20250418,093600,25578400,10810,10800,10810,10800,2
|
|
20250418,093500,25556790,10810,10800,10810,10800,2
|
|
20250418,093400,25535180,10810,10810,10810,10810,1
|
|
20250418,093300,25524370,10800,10800,10810,10800,3
|
|
20250418,093200,25491960,10800,10800,10800,10800,44
|
|
20250418,093100,25016760,10800,10800,10800,10800,30
|
|
20250418,093000,24692760,10800,10810,10850,10800,934
|
|
20250418,092900,14583930,10810,10810,10810,10810,0
|
|
20250418,092800,14583930,10810,10810,10810,10810,0
|
|
20250418,092700,14583930,10810,10810,10810,10810,0
|
|
20250418,092600,14583930,10810,10810,10810,10810,4
|
|
20250418,092500,14540690,10810,10810,10810,10810,1
|
|
20250418,092400,14529880,10810,10810,10810,10810,1
|
|
20250418,092300,14519070,10810,10810,10810,10810,0
|
|
20250418,092200,14519070,10810,10810,10810,10810,0
|
|
20250418,092100,14519070,10810,10810,10810,10810,1
|
|
20250418,092000,14508260,10810,10810,10810,10810,2
|
|
20250418,091900,14486640,10810,10810,10810,10810,60
|
|
20250418,091800,13838040,10810,10800,10810,10800,4
|
|
20250418,091700,13794820,10800,10820,10820,10800,102
|
|
20250418,091600,12692920,10820,10820,10820,10820,1
|
|
20250418,091500,12682100,10820,10820,10820,10820,0
|
|
20250418,091400,12682100,10820,10820,10820,10820,39
|
|
20250418,091300,12260120,10820,10820,10820,10820,100
|
|
20250418,091200,11178120,10830,10830,10830,10830,0
|
|
20250418,091100,11178120,10830,10870,10870,10830,285
|
|
20250418,091000,8090860,10810,10820,10820,10810,316
|
|
20250418,090900,4671750,10820,10820,10820,10820,0
|
|
20250418,090800,4671750,10820,10820,10820,10820,0
|
|
20250418,090700,4671750,10820,10820,10820,10820,2
|
|
20250418,090600,4650110,10850,10860,10860,10810,6
|
|
20250418,090500,4585140,10830,10840,10840,10830,315
|
|
20250418,090400,1173050,10890,10890,10890,10890,0
|
|
20250418,090300,1173050,10890,10890,10890,10890,0
|
|
20250418,090200,1173050,10890,10890,10890,10890,1
|
|
20250418,090100,1162160,10830,10830,10830,10830,0
|
|
20250418,090000,1162160,10830,10900,10940,10830,107
|