559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,181600,158120538,3380,3380,3380,3380,596
|
|
20250404,181500,158120538,3380,3380,3380,3380,0
|
|
20250404,181400,158120538,3380,3380,3380,3380,0
|
|
20250404,181300,158120538,3380,3380,3380,3380,0
|
|
20250404,181200,158120538,3380,3380,3380,3380,0
|
|
20250404,181100,158120538,3380,3380,3380,3380,0
|
|
20250404,181000,158120538,3380,3380,3380,3380,0
|
|
20250404,180900,158120538,3380,3380,3380,3380,0
|
|
20250404,180800,158120538,3380,3380,3380,3380,0
|
|
20250404,180700,158120538,3380,3380,3380,3380,0
|
|
20250404,180600,158120538,3380,3380,3380,3380,0
|
|
20250404,180500,158120538,3380,3380,3380,3380,0
|
|
20250404,180400,158120538,3380,3380,3380,3380,0
|
|
20250404,180300,158120538,3380,3380,3380,3380,0
|
|
20250404,180200,158120538,3380,3380,3380,3380,0
|
|
20250404,180100,158120538,3380,3380,3380,3380,0
|
|
20250404,180000,158120538,3380,3380,3380,3380,0
|
|
20250404,175900,158120538,3380,3380,3380,3380,0
|
|
20250404,175800,158120538,3380,3380,3380,3380,0
|
|
20250404,175700,158120538,3380,3380,3380,3380,0
|
|
20250404,175600,158120538,3380,3380,3380,3380,0
|
|
20250404,175500,158120538,3380,3380,3380,3380,0
|
|
20250404,175400,158120538,3380,3380,3380,3380,0
|
|
20250404,175300,158120538,3380,3380,3380,3380,0
|
|
20250404,175200,158120538,3380,3380,3380,3380,0
|
|
20250404,175100,158120538,3380,3380,3380,3380,0
|
|
20250404,175000,158120538,3380,3380,3380,3380,0
|
|
20250404,174900,158120538,3380,3380,3380,3380,0
|
|
20250404,174800,158120538,3380,3380,3380,3380,0
|
|
20250404,174700,158120538,3380,3380,3380,3380,0
|
|
20250404,174600,158120538,3380,3380,3380,3380,596
|
|
20250404,174500,158120538,3380,3380,3380,3380,0
|
|
20250404,174400,158120538,3380,3380,3380,3380,0
|
|
20250404,174300,158120538,3380,3380,3380,3380,0
|
|
20250404,174200,158120538,3380,3380,3380,3380,0
|
|
20250404,174100,158120538,3380,3380,3380,3380,0
|
|
20250404,174000,158120538,3380,3380,3380,3380,0
|
|
20250404,173900,158120538,3380,3380,3380,3380,0
|
|
20250404,173800,158120538,3380,3380,3380,3380,0
|
|
20250404,173700,158120538,3380,3380,3380,3380,0
|
|
20250404,173600,158120538,3380,3380,3380,3380,0
|
|
20250404,173500,158120538,3380,3380,3380,3380,0
|
|
20250404,173400,158120538,3380,3380,3380,3380,0
|
|
20250404,173300,158120538,3380,3380,3380,3380,0
|
|
20250404,173200,158120538,3380,3380,3380,3380,0
|
|
20250404,173100,158120538,3380,3380,3380,3380,0
|
|
20250404,173000,158120538,3380,3380,3380,3380,0
|
|
20250404,172900,158120538,3380,3380,3380,3380,0
|
|
20250404,172800,158120538,3380,3380,3380,3380,0
|
|
20250404,172700,158120538,3380,3380,3380,3380,0
|
|
20250404,172600,158120538,3380,3380,3380,3380,0
|
|
20250404,172500,158120538,3380,3380,3380,3380,0
|
|
20250404,172400,158120538,3380,3380,3380,3380,0
|
|
20250404,172300,158120538,3380,3380,3380,3380,0
|
|
20250404,172200,158120538,3380,3380,3380,3380,0
|
|
20250404,172100,158120538,3380,3380,3380,3380,0
|
|
20250404,172000,158120538,3380,3380,3380,3380,0
|
|
20250404,171900,158120538,3380,3380,3380,3380,0
|
|
20250404,171800,158120538,3380,3380,3380,3380,0
|
|
20250404,171700,158120538,3380,3380,3380,3380,0
|
|
20250404,171600,158120538,3380,3380,3380,3380,596
|
|
20250404,171500,158120538,3380,3380,3380,3380,0
|
|
20250404,171400,158120538,3380,3380,3380,3380,0
|
|
20250404,171300,158120538,3380,3380,3380,3380,0
|
|
20250404,171200,158120538,3380,3380,3380,3380,0
|
|
20250404,171100,158120538,3380,3380,3380,3380,0
|
|
20250404,171000,158120538,3380,3380,3380,3380,0
|
|
20250404,170900,158120538,3380,3380,3380,3380,0
|
|
20250404,170800,158120538,3380,3380,3380,3380,0
|
|
20250404,170700,158120538,3380,3380,3380,3380,0
|
|
20250404,170600,158120538,3380,3380,3380,3380,0
|
|
20250404,170500,158120538,3380,3380,3380,3380,0
|
|
20250404,170400,158120538,3380,3380,3380,3380,0
|
|
20250404,170300,158120538,3380,3380,3380,3380,0
|
|
20250404,170200,158120538,3380,3380,3380,3380,0
|
|
20250404,170100,158120538,3380,3380,3380,3380,0
|
|
20250404,170000,158120538,3380,3380,3380,3380,0
|
|
20250404,165900,158120538,3380,3380,3380,3380,0
|
|
20250404,165800,158120538,3380,3380,3380,3380,0
|
|
20250404,165700,158120538,3380,3380,3380,3380,0
|
|
20250404,165600,158120538,3380,3380,3380,3380,0
|
|
20250404,165500,158120538,3380,3380,3380,3380,0
|
|
20250404,165400,158120538,3380,3380,3380,3380,0
|
|
20250404,165300,158120538,3380,3380,3380,3380,0
|
|
20250404,165200,158120538,3380,3380,3380,3380,0
|
|
20250404,165100,158120538,3380,3380,3380,3380,0
|
|
20250404,165000,158120538,3380,3380,3380,3380,0
|
|
20250404,164900,158120538,3380,3380,3380,3380,0
|
|
20250404,164800,158120538,3380,3380,3380,3380,0
|
|
20250404,164700,158120538,3380,3380,3380,3380,0
|
|
20250404,164600,158120538,3380,3380,3380,3380,596
|
|
20250404,164500,158120538,3380,3380,3380,3380,0
|
|
20250404,164400,158120538,3380,3380,3380,3380,0
|
|
20250404,164300,158120538,3380,3380,3380,3380,0
|
|
20250404,164200,158120538,3380,3380,3380,3380,0
|
|
20250404,164100,158120538,3380,3380,3380,3380,0
|
|
20250404,164000,158120538,3380,3380,3380,3380,0
|
|
20250404,163900,158120538,3380,3380,3380,3380,0
|
|
20250404,163800,158120538,3380,3380,3380,3380,0
|
|
20250404,163700,158120538,3380,3380,3380,3380,0
|
|
20250404,163600,158120538,3380,3380,3380,3380,0
|
|
20250404,163500,158120538,3380,3380,3380,3380,0
|
|
20250404,163400,158120538,3380,3380,3380,3380,0
|
|
20250404,163300,158120538,3380,3380,3380,3380,0
|
|
20250404,163200,158120538,3380,3380,3380,3380,0
|
|
20250404,163100,158120538,3380,3380,3380,3380,0
|
|
20250404,163000,158120538,3380,3380,3380,3380,0
|
|
20250404,162900,158120538,3380,3380,3380,3380,0
|
|
20250404,162800,158120538,3380,3380,3380,3380,0
|
|
20250404,162700,158120538,3380,3380,3380,3380,0
|
|
20250404,162600,158120538,3380,3380,3380,3380,0
|
|
20250404,162500,158120538,3380,3380,3380,3380,0
|
|
20250404,162400,158120538,3380,3380,3380,3380,0
|
|
20250404,162300,158120538,3380,3380,3380,3380,0
|
|
20250404,162200,158120538,3380,3380,3380,3380,0
|
|
20250404,162100,158120538,3380,3380,3380,3380,0
|
|
20250404,162000,158120538,3380,3380,3380,3380,0
|
|
20250404,161900,158120538,3380,3380,3380,3380,0
|
|
20250404,161800,158120538,3380,3380,3380,3380,0
|
|
20250404,161700,158120538,3380,3380,3380,3380,0
|
|
20250404,161600,158120538,3380,3380,3380,3380,596
|
|
20250404,161500,158120538,3380,3380,3380,3380,0
|
|
20250404,161400,158120538,3380,3380,3380,3380,0
|
|
20250404,161300,158120538,3380,3380,3380,3380,0
|
|
20250404,161200,158120538,3380,3380,3380,3380,0
|
|
20250404,161100,158120538,3380,3380,3380,3380,0
|
|
20250404,161000,158120538,3380,3380,3380,3380,0
|
|
20250404,160900,158120538,3380,3380,3380,3380,0
|
|
20250404,160800,158120538,3380,3380,3380,3380,0
|
|
20250404,160700,158120538,3380,3380,3380,3380,0
|
|
20250404,160600,158120538,3380,3380,3380,3380,0
|
|
20250404,160500,158120538,3380,3380,3380,3380,0
|
|
20250404,160400,158120538,3380,3380,3380,3380,0
|
|
20250404,160300,158120538,3380,3380,3380,3380,0
|
|
20250404,160200,158120538,3380,3380,3380,3380,0
|
|
20250404,160100,158120538,3380,3380,3380,3380,0
|
|
20250404,160000,158120538,3380,3380,3380,3380,0
|
|
20250404,155900,158120538,3380,3380,3380,3380,0
|
|
20250404,155800,158120538,3380,3380,3380,3380,0
|
|
20250404,155700,158120538,3380,3380,3380,3380,0
|
|
20250404,155600,158120538,3380,3380,3380,3380,0
|
|
20250404,155500,158120538,3380,3380,3380,3380,0
|
|
20250404,155400,158120538,3380,3380,3380,3380,0
|
|
20250404,155300,158120538,3380,3380,3380,3380,0
|
|
20250404,155200,158120538,3380,3380,3380,3380,0
|
|
20250404,155100,158120538,3380,3380,3380,3380,0
|
|
20250404,155000,158120538,3380,3380,3380,3380,0
|
|
20250404,154900,158120538,3380,3380,3380,3380,0
|
|
20250404,154800,158120538,3380,3380,3380,3380,0
|
|
20250404,154700,158120538,3380,3380,3380,3380,0
|
|
20250404,154600,158120538,3380,3380,3380,3380,596
|
|
20250404,154500,158120538,3380,3380,3380,3380,0
|
|
20250404,154400,158120538,3380,3380,3380,3380,0
|
|
20250404,154300,158120538,3380,3380,3380,3380,0
|
|
20250404,154200,158120538,3380,3380,3380,3380,0
|
|
20250404,154100,158120538,3380,3380,3380,3380,0
|
|
20250404,154000,158120538,3380,3380,3380,3380,0
|
|
20250404,153900,158120538,3380,3380,3380,3380,0
|
|
20250404,153800,158120538,3380,3380,3380,3380,0
|
|
20250404,153700,158120538,3380,3380,3380,3380,0
|
|
20250404,153600,158120538,3380,3380,3380,3380,0
|
|
20250404,153500,158120538,3380,3380,3380,3380,0
|
|
20250404,153400,158120538,3380,3380,3380,3380,0
|
|
20250404,153300,158120538,3380,3380,3380,3380,0
|
|
20250404,153200,158120538,3380,3380,3380,3380,0
|
|
20250404,153100,158120538,3380,3380,3380,3380,0
|
|
20250404,153000,158120538,3380,3380,3380,3380,596
|
|
20250404,152900,156106058,3400,3400,3400,3400,0
|
|
20250404,152800,156106058,3400,3400,3400,3400,0
|
|
20250404,152700,156106058,3400,3400,3400,3400,0
|
|
20250404,152600,156106058,3400,3400,3400,3400,0
|
|
20250404,152500,156106058,3400,3400,3400,3400,0
|
|
20250404,152400,156106058,3400,3400,3400,3400,0
|
|
20250404,152300,156106058,3400,3400,3400,3400,0
|
|
20250404,152200,156106058,3400,3400,3400,3400,0
|
|
20250404,152100,156106058,3400,3400,3400,3400,0
|
|
20250404,152000,156106058,3400,3400,3400,3400,0
|
|
20250404,151900,156106058,3400,3400,3400,3385,34
|
|
20250404,151800,155990628,3400,3400,3400,3400,15
|
|
20250404,151700,155939628,3400,3400,3400,3400,0
|
|
20250404,151600,155939628,3400,3400,3400,3400,0
|
|
20250404,151500,155939628,3400,3390,3400,3390,74
|
|
20250404,151400,155688738,3390,3390,3390,3390,45
|
|
20250404,151300,155536188,3390,3395,3395,3390,41
|
|
20250404,151200,155397168,3390,3395,3400,3390,82
|
|
20250404,151100,155118658,3400,3400,3400,3390,48
|
|
20250404,151000,154955578,3400,3400,3400,3390,21
|
|
20250404,150900,154884298,3385,3392,3400,3385,60
|
|
20250404,150800,154681155,3400,3395,3400,3385,17
|
|
20250404,150700,154623570,3385,3380,3400,3380,37
|
|
20250404,150600,154498305,3380,3380,3380,3380,15
|
|
20250404,150500,154447605,3380,3400,3400,3380,14
|
|
20250404,150400,154400265,3380,3380,3380,3380,26
|
|
20250404,150300,154312385,3400,3380,3400,3380,15
|
|
20250404,150200,154261665,3380,3400,3400,3380,28
|
|
20250404,150100,154166930,3400,3395,3400,3380,431
|
|
20250404,150000,152703440,3380,3385,3385,3380,16
|
|
20250404,145900,152649340,3385,3385,3385,3385,23
|
|
20250404,145800,152571485,3395,3395,3395,3385,15
|
|
20250404,145700,152520690,3395,3380,3395,3380,30
|
|
20250404,145600,152419245,3395,3380,3395,3380,13
|
|
20250404,145500,152375290,3395,3395,3395,3380,46
|
|
20250404,145400,152219615,3380,3385,3395,3380,27
|
|
20250404,145300,152128260,3395,3385,3395,3385,142
|
|
20250404,145200,151647580,3395,3385,3395,3385,27
|
|
20250404,145100,151556165,3385,3385,3385,3385,15
|
|
20250404,145000,151505390,3385,3395,3395,3385,15
|
|
20250404,144900,151454605,3385,3385,3385,3385,26
|
|
20250404,144800,151366595,3395,3395,3395,3385,16
|
|
20250404,144700,151312405,3395,3385,3395,3385,608
|
|
20250404,144600,149251515,3390,3380,3390,3380,14
|
|
20250404,144500,149204185,3390,3390,3390,3380,386
|
|
20250404,144400,147895765,3380,3380,3390,3380,518
|
|
20250404,144300,146142470,3385,3385,3385,3380,14
|
|
20250404,144200,146095140,3380,3380,3385,3380,26
|
|
20250404,144100,146007255,3380,3375,3380,3375,15
|
|
20250404,144000,145956620,3375,3375,3375,3375,13
|
|
20250404,143900,145912745,3375,3375,3375,3375,14
|
|
20250404,143800,145865495,3375,3375,3375,3375,0
|
|
20250404,143700,145865495,3375,3375,3375,3375,18
|
|
20250404,143600,145804745,3385,3385,3385,3385,0
|
|
20250404,143500,145804745,3385,3385,3390,3370,156
|
|
20250404,143400,145278950,3395,3395,3395,3395,0
|
|
20250404,143300,145278950,3395,3395,3395,3395,0
|
|
20250404,143200,145278950,3395,3395,3395,3395,29
|
|
20250404,143100,145180495,3395,3395,3395,3395,1
|
|
20250404,143000,145177100,3365,3365,3365,3365,0
|
|
20250404,142900,145177100,3365,3390,3390,3365,7000
|
|
20250404,142800,121574580,3390,3390,3390,3390,15
|
|
20250404,142700,121523730,3390,3390,3390,3390,0
|
|
20250404,142600,121523730,3390,3390,3390,3390,0
|
|
20250404,142500,121523730,3390,3390,3390,3390,0
|
|
20250404,142400,121523730,3390,3390,3390,3390,8
|
|
20250404,142300,121496610,3390,3390,3390,3390,21
|
|
20250404,142200,121425420,3390,3390,3390,3390,0
|
|
20250404,142100,121425420,3390,3390,3390,3390,1
|
|
20250404,142000,121422030,3390,3390,3390,3390,2
|
|
20250404,141900,121415250,3385,3385,3385,3385,0
|
|
20250404,141800,121415250,3385,3385,3385,3385,854
|
|
20250404,141700,118524460,3390,3390,3390,3390,0
|
|
20250404,141600,118524460,3390,3390,3390,3390,0
|
|
20250404,141500,118524460,3390,3390,3390,3390,46
|
|
20250404,141400,118368520,3390,3390,3390,3390,0
|
|
20250404,141300,118368520,3390,3390,3390,3390,0
|
|
20250404,141200,118368520,3390,3390,3390,3390,0
|
|
20250404,141100,118368520,3390,3390,3390,3390,0
|
|
20250404,141000,118368520,3390,3390,3390,3390,0
|
|
20250404,140900,118368520,3390,3390,3390,3390,87
|
|
20250404,140800,118073590,3395,3395,3395,3395,3
|
|
20250404,140700,118063405,3400,3400,3400,3400,1
|
|
20250404,140600,118060005,3395,3395,3395,3395,0
|
|
20250404,140500,118060005,3395,3395,3395,3395,0
|
|
20250404,140400,118060005,3395,3395,3395,3395,0
|
|
20250404,140300,118060005,3395,3395,3395,3395,0
|
|
20250404,140200,118060005,3395,3400,3400,3390,601
|
|
20250404,140100,116020285,3405,3405,3405,3405,0
|
|
20250404,140000,116020285,3405,3410,3410,3405,130
|
|
20250404,135900,115577110,3415,3415,3415,3415,0
|
|
20250404,135800,115577110,3415,3415,3415,3415,0
|
|
20250404,135700,115577110,3415,3415,3415,3415,0
|
|
20250404,135600,115577110,3415,3415,3415,3415,0
|
|
20250404,135500,115577110,3415,3415,3415,3415,0
|
|
20250404,135400,115577110,3415,3415,3415,3415,0
|
|
20250404,135300,115577110,3415,3415,3415,3415,10
|
|
20250404,135200,115542960,3415,3415,3415,3415,0
|
|
20250404,135100,115542960,3415,3415,3415,3415,0
|
|
20250404,135000,115542960,3415,3415,3415,3415,10
|
|
20250404,134900,115508810,3420,3420,3420,3420,10
|
|
20250404,134800,115474610,3420,3420,3420,3420,0
|
|
20250404,134700,115474610,3420,3420,3420,3420,0
|
|
20250404,134600,115474610,3420,3420,3420,3420,0
|
|
20250404,134500,115474610,3420,3420,3420,3420,0
|
|
20250404,134400,115474610,3420,3420,3420,3420,0
|
|
20250404,134300,115474610,3420,3420,3420,3420,38
|
|
20250404,134200,115344650,3420,3420,3420,3420,0
|
|
20250404,134100,115344650,3420,3420,3420,3420,0
|
|
20250404,134000,115344650,3420,3420,3420,3420,1
|
|
20250404,133900,115341230,3420,3420,3420,3420,0
|
|
20250404,133800,115341230,3420,3420,3420,3420,0
|
|
20250404,133700,115341230,3420,3420,3420,3420,0
|
|
20250404,133600,115341230,3420,3420,3420,3420,0
|
|
20250404,133500,115341230,3420,3420,3420,3420,0
|
|
20250404,133400,115341230,3420,3420,3420,3420,0
|
|
20250404,133300,115341230,3420,3420,3420,3420,0
|
|
20250404,133200,115341230,3420,3420,3420,3420,1
|
|
20250404,133100,115337810,3420,3420,3420,3420,0
|
|
20250404,133000,115337810,3420,3420,3420,3420,0
|
|
20250404,132900,115337810,3420,3420,3420,3420,0
|
|
20250404,132800,115337810,3420,3420,3420,3420,2
|
|
20250404,132700,115330970,3420,3420,3420,3420,0
|
|
20250404,132600,115330970,3420,3420,3420,3420,0
|
|
20250404,132500,115330970,3420,3420,3420,3420,0
|
|
20250404,132400,115330970,3420,3420,3420,3420,100
|
|
20250404,132300,114988970,3420,3420,3420,3420,11
|
|
20250404,132200,114951350,3420,3420,3420,3420,2
|
|
20250404,132100,114944510,3420,3420,3420,3420,7
|
|
20250404,132000,114920570,3420,3420,3420,3420,0
|
|
20250404,131900,114920570,3420,3420,3420,3420,0
|
|
20250404,131800,114920570,3420,3420,3420,3420,0
|
|
20250404,131700,114920570,3420,3420,3420,3420,1
|
|
20250404,131600,114917150,3420,3420,3420,3420,0
|
|
20250404,131500,114917150,3420,3420,3420,3420,1
|
|
20250404,131400,114913730,3430,3430,3430,3430,0
|
|
20250404,131300,114913730,3430,3430,3430,3430,0
|
|
20250404,131200,114913730,3430,3430,3430,3430,0
|
|
20250404,131100,114913730,3430,3405,3430,3395,174
|
|
20250404,131000,114320430,3440,3440,3440,3440,25
|
|
20250404,130900,114234430,3440,3440,3440,3440,0
|
|
20250404,130800,114234430,3440,3415,3440,3415,123
|
|
20250404,130700,113812935,3440,3440,3440,3440,0
|
|
20250404,130600,113812935,3440,3440,3440,3440,0
|
|
20250404,130500,113812935,3440,3440,3440,3440,0
|
|
20250404,130400,113812935,3440,3440,3440,3440,0
|
|
20250404,130300,113812935,3440,3440,3440,3440,1
|
|
20250404,130200,113809495,3450,3450,3450,3450,0
|
|
20250404,130100,113809495,3450,3450,3450,3450,0
|
|
20250404,130000,113809495,3450,3425,3450,3385,1060
|
|
20250404,125900,110201825,3445,3445,3445,3445,0
|
|
20250404,125800,110201825,3445,3445,3445,3445,1
|
|
20250404,125700,110198380,3430,3430,3430,3430,0
|
|
20250404,125600,110198380,3430,3430,3430,3430,145
|
|
20250404,125500,109701030,3430,3430,3430,3430,0
|
|
20250404,125400,109701030,3430,3430,3430,3430,0
|
|
20250404,125300,109701030,3430,3430,3430,3430,0
|
|
20250404,125200,109701030,3430,3430,3430,3430,0
|
|
20250404,125100,109701030,3430,3430,3430,3430,0
|
|
20250404,125000,109701030,3430,3430,3430,3430,0
|
|
20250404,124900,109701030,3430,3430,3430,3430,0
|
|
20250404,124800,109701030,3430,3430,3430,3430,0
|
|
20250404,124700,109701030,3430,3430,3430,3430,0
|
|
20250404,124600,109701030,3430,3430,3430,3430,0
|
|
20250404,124500,109701030,3430,3430,3430,3430,0
|
|
20250404,124400,109701030,3430,3430,3430,3430,0
|
|
20250404,124300,109701030,3430,3430,3430,3430,0
|
|
20250404,124200,109701030,3430,3430,3430,3430,0
|
|
20250404,124100,109701030,3430,3430,3430,3430,0
|
|
20250404,124000,109701030,3430,3430,3430,3430,20
|
|
20250404,123900,109632430,3430,3430,3430,3430,0
|
|
20250404,123800,109632430,3430,3430,3430,3430,0
|
|
20250404,123700,109632430,3430,3430,3430,3430,1
|
|
20250404,123600,109629000,3430,3430,3430,3430,0
|
|
20250404,123500,109629000,3430,3430,3430,3430,0
|
|
20250404,123400,109629000,3430,3430,3430,3430,0
|
|
20250404,123300,109629000,3430,3430,3430,3430,0
|
|
20250404,123200,109629000,3430,3430,3430,3430,0
|
|
20250404,123100,109629000,3430,3430,3430,3430,0
|
|
20250404,123000,109629000,3430,3430,3430,3430,0
|
|
20250404,122900,109629000,3430,3430,3430,3430,0
|
|
20250404,122800,109629000,3430,3430,3430,3430,0
|
|
20250404,122700,109629000,3430,3430,3430,3430,0
|
|
20250404,122600,109629000,3430,3430,3430,3430,0
|
|
20250404,122500,109629000,3430,3430,3430,3430,0
|
|
20250404,122400,109629000,3430,3430,3430,3430,0
|
|
20250404,122300,109629000,3430,3430,3430,3430,0
|
|
20250404,122200,109629000,3430,3430,3430,3430,0
|
|
20250404,122100,109629000,3430,3430,3430,3430,20
|
|
20250404,122000,109560400,3430,3430,3430,3430,0
|
|
20250404,121900,109560400,3430,3430,3430,3430,0
|
|
20250404,121800,109560400,3430,3430,3430,3430,0
|
|
20250404,121700,109560400,3430,3430,3430,3430,0
|
|
20250404,121600,109560400,3430,3430,3430,3430,0
|
|
20250404,121500,109560400,3430,3430,3430,3430,0
|
|
20250404,121400,109560400,3430,3430,3430,3430,0
|
|
20250404,121300,109560400,3430,3430,3430,3430,0
|
|
20250404,121200,109560400,3430,3430,3430,3430,0
|
|
20250404,121100,109560400,3430,3430,3430,3430,0
|
|
20250404,121000,109560400,3430,3430,3430,3430,1
|
|
20250404,120900,109556970,3420,3420,3420,3420,0
|
|
20250404,120800,109556970,3420,3420,3420,3420,0
|
|
20250404,120700,109556970,3420,3420,3420,3420,0
|
|
20250404,120600,109556970,3420,3420,3420,3420,0
|
|
20250404,120500,109556970,3420,3420,3420,3420,116
|
|
20250404,120400,109160250,3430,3430,3430,3430,7
|
|
20250404,120300,109136240,3425,3430,3430,3425,2
|
|
20250404,120200,109129385,3425,3425,3425,3425,0
|
|
20250404,120100,109129385,3425,3425,3425,3425,5
|
|
20250404,120000,109112260,3430,3430,3430,3430,0
|
|
20250404,115900,109112260,3430,3430,3430,3430,0
|
|
20250404,115800,109112260,3430,3430,3430,3430,0
|
|
20250404,115700,109112260,3430,3430,3430,3430,0
|
|
20250404,115600,109112260,3430,3430,3430,3430,0
|
|
20250404,115500,109112260,3430,3430,3430,3430,0
|
|
20250404,115400,109112260,3430,3430,3430,3430,0
|
|
20250404,115300,109112260,3430,3430,3430,3430,0
|
|
20250404,115200,109112260,3430,3430,3430,3430,0
|
|
20250404,115100,109112260,3430,3430,3430,3430,0
|
|
20250404,115000,109112260,3430,3430,3430,3430,0
|
|
20250404,114900,109112260,3430,3430,3430,3430,0
|
|
20250404,114800,109112260,3430,3430,3430,3430,0
|
|
20250404,114700,109112260,3430,3430,3430,3430,1
|
|
20250404,114600,109108830,3430,3430,3430,3430,0
|
|
20250404,114500,109108830,3430,3430,3430,3430,0
|
|
20250404,114400,109108830,3430,3430,3430,3430,2
|
|
20250404,114300,109101970,3430,3430,3430,3430,21
|
|
20250404,114200,109029940,3430,3430,3430,3430,0
|
|
20250404,114100,109029940,3430,3430,3430,3430,0
|
|
20250404,114000,109029940,3430,3430,3430,3430,0
|
|
20250404,113900,109029940,3430,3430,3430,3430,6
|
|
20250404,113800,109009360,3435,3435,3435,3435,0
|
|
20250404,113700,109009360,3435,3435,3435,3435,10
|
|
20250404,113600,108975010,3430,3430,3430,3430,10
|
|
20250404,113500,108940710,3440,3440,3440,3440,0
|
|
20250404,113400,108940710,3440,3440,3440,3440,41
|
|
20250404,113300,108799670,3440,3440,3440,3440,0
|
|
20250404,113200,108799670,3440,3440,3440,3440,0
|
|
20250404,113100,108799670,3440,3440,3440,3440,1
|
|
20250404,113000,108796230,3440,3440,3440,3440,1
|
|
20250404,112900,108792790,3430,3435,3435,3430,43
|
|
20250404,112800,108645275,3435,3435,3435,3435,0
|
|
20250404,112700,108645275,3435,3445,3450,3435,45
|
|
20250404,112600,108490345,3450,3450,3450,3450,0
|
|
20250404,112500,108490345,3450,3450,3450,3450,29
|
|
20250404,112400,108390295,3450,3450,3450,3450,0
|
|
20250404,112300,108390295,3450,3450,3450,3450,0
|
|
20250404,112200,108390295,3450,3450,3450,3450,0
|
|
20250404,112100,108390295,3450,3450,3450,3450,30
|
|
20250404,112000,108286795,3450,3450,3450,3450,0
|
|
20250404,111900,108286795,3450,3450,3450,3450,0
|
|
20250404,111800,108286795,3450,3455,3455,3450,5
|
|
20250404,111700,108269530,3470,3470,3470,3470,0
|
|
20250404,111600,108269530,3470,3470,3470,3470,2
|
|
20250404,111500,108262590,3470,3470,3470,3470,0
|
|
20250404,111400,108262590,3470,3460,3470,3460,275
|
|
20250404,111300,107310025,3460,3460,3460,3460,0
|
|
20250404,111200,107310025,3460,3460,3460,3460,0
|
|
20250404,111100,107310025,3460,3460,3460,3460,0
|
|
20250404,111000,107310025,3460,3440,3460,3440,1031
|
|
20250404,110900,103756340,3445,3435,3445,3435,1284
|
|
20250404,110800,99344540,3435,3435,3435,3435,0
|
|
20250404,110700,99344540,3435,3435,3435,3435,14
|
|
20250404,110600,99296450,3435,3435,3435,3435,0
|
|
20250404,110500,99296450,3435,3435,3435,3435,0
|
|
20250404,110400,99296450,3435,3435,3435,3435,0
|
|
20250404,110300,99296450,3435,3440,3440,3435,13
|
|
20250404,110200,99251735,3440,3435,3440,3435,73
|
|
20250404,110100,99000790,3440,3440,3440,3440,102
|
|
20250404,110000,98649910,3440,3440,3440,3440,0
|
|
20250404,105900,98649910,3440,3440,3440,3440,0
|
|
20250404,105800,98649910,3440,3440,3440,3440,0
|
|
20250404,105700,98649910,3440,3440,3440,3440,51
|
|
20250404,105600,98474470,3440,3440,3440,3440,113
|
|
20250404,105500,98085750,3440,3440,3440,3440,0
|
|
20250404,105400,98085750,3440,3440,3440,3440,0
|
|
20250404,105300,98085750,3440,3440,3440,3440,0
|
|
20250404,105200,98085750,3440,3440,3440,3440,50
|
|
20250404,105100,97913750,3435,3440,3440,3435,12
|
|
20250404,105000,97872480,3445,3445,3445,3440,43
|
|
20250404,104900,97724350,3440,3435,3445,3435,142
|
|
20250404,104800,97236100,3435,3435,3435,3435,164
|
|
20250404,104700,96672760,3435,3435,3435,3435,0
|
|
20250404,104600,96672760,3435,3435,3435,3435,1
|
|
20250404,104500,96669325,3435,3435,3435,3435,0
|
|
20250404,104400,96669325,3435,3435,3435,3435,0
|
|
20250404,104300,96669325,3435,3435,3435,3435,0
|
|
20250404,104200,96669325,3435,3435,3435,3435,0
|
|
20250404,104100,96669325,3435,3435,3435,3435,0
|
|
20250404,104000,96669325,3435,3435,3435,3435,0
|
|
20250404,103900,96669325,3435,3435,3435,3435,0
|
|
20250404,103800,96669325,3435,3435,3435,3435,5
|
|
20250404,103700,96652150,3420,3425,3425,3420,9
|
|
20250404,103600,96621355,3425,3440,3440,3425,4
|
|
20250404,103500,96607640,3445,3445,3445,3445,0
|
|
20250404,103400,96607640,3445,3445,3445,3445,0
|
|
20250404,103300,96607640,3445,3445,3445,3445,0
|
|
20250404,103200,96607640,3445,3445,3445,3445,0
|
|
20250404,103100,96607640,3445,3445,3445,3445,0
|
|
20250404,103000,96607640,3445,3445,3445,3445,0
|
|
20250404,102900,96607640,3445,3445,3445,3445,1
|
|
20250404,102800,96604195,3425,3425,3425,3425,0
|
|
20250404,102700,96604195,3425,3425,3450,3420,199
|
|
20250404,102600,95921980,3450,3450,3450,3450,0
|
|
20250404,102500,95921980,3450,3450,3450,3450,0
|
|
20250404,102400,95921980,3450,3450,3450,3450,0
|
|
20250404,102300,95921980,3450,3450,3450,3450,1
|
|
20250404,102200,95918530,3430,3430,3430,3430,5
|
|
20250404,102100,95901380,3450,3450,3450,3450,0
|
|
20250404,102000,95901380,3450,3450,3450,3450,1
|
|
20250404,101900,95897930,3430,3430,3430,3430,0
|
|
20250404,101800,95897930,3430,3430,3430,3430,5
|
|
20250404,101700,95880780,3450,3450,3450,3450,0
|
|
20250404,101600,95880780,3450,3450,3450,3450,0
|
|
20250404,101500,95880780,3450,3450,3450,3450,0
|
|
20250404,101400,95880780,3450,3450,3450,3450,8
|
|
20250404,101300,95853180,3450,3450,3450,3450,1670
|
|
20250404,101200,90091680,3450,3450,3450,3450,5
|
|
20250404,101100,90074430,3450,3420,3450,3420,16
|
|
20250404,101000,90019680,3445,3445,3445,3445,1022
|
|
20250404,100900,86498890,3445,3445,3445,3445,13
|
|
20250404,100800,86454105,3435,3435,3435,3435,1
|
|
20250404,100700,86450670,3445,3445,3445,3445,0
|
|
20250404,100600,86450670,3445,3445,3445,3445,0
|
|
20250404,100500,86450670,3445,3445,3445,3445,0
|
|
20250404,100400,86450670,3445,3445,3445,3445,0
|
|
20250404,100300,86450670,3445,3445,3445,3445,0
|
|
20250404,100200,86450670,3445,3445,3445,3445,0
|
|
20250404,100100,86450670,3445,3445,3445,3445,0
|
|
20250404,100000,86450670,3445,3445,3445,3445,0
|
|
20250404,095900,86450670,3445,3445,3445,3445,0
|
|
20250404,095800,86450670,3445,3445,3445,3445,0
|
|
20250404,095700,86450670,3445,3445,3445,3445,15
|
|
20250404,095600,86398995,3445,3445,3445,3445,7
|
|
20250404,095500,86374880,3445,3445,3445,3445,0
|
|
20250404,095400,86374880,3445,3405,3445,3405,157
|
|
20250404,095300,85839035,3405,3405,3405,3405,1294
|
|
20250404,095200,81432965,3405,3395,3405,3395,27
|
|
20250404,095100,81341290,3395,3405,3405,3395,32
|
|
20250404,095000,81232640,3405,3405,3405,3405,4
|
|
20250404,094900,81219020,3405,3405,3405,3405,3
|
|
20250404,094800,81208805,3405,3405,3405,3405,1000
|
|
20250404,094700,77803805,3405,3405,3405,3405,9
|
|
20250404,094600,77773160,3405,3395,3405,3395,28
|
|
20250404,094500,77678090,3405,3405,3405,3405,11
|
|
20250404,094400,77640635,3405,3400,3405,3400,409
|
|
20250404,094300,76250020,3400,3400,3400,3400,0
|
|
20250404,094200,76250020,3400,3400,3400,3400,42
|
|
20250404,094100,76107220,3400,3400,3400,3400,0
|
|
20250404,094000,76107220,3400,3400,3400,3400,0
|
|
20250404,093900,76107220,3400,3400,3400,3400,0
|
|
20250404,093800,76107220,3400,3400,3400,3400,0
|
|
20250404,093700,76107220,3400,3400,3400,3400,11
|
|
20250404,093600,76069820,3400,3400,3400,3400,0
|
|
20250404,093500,76069820,3400,3400,3400,3400,0
|
|
20250404,093400,76069820,3400,3400,3400,3400,10
|
|
20250404,093300,76035820,3400,3400,3400,3400,0
|
|
20250404,093200,76035820,3400,3400,3400,3400,2
|
|
20250404,093100,76029020,3400,3380,3400,3380,2135
|
|
20250404,093000,68811620,3380,3380,3380,3380,0
|
|
20250404,092900,68811620,3380,3380,3380,3380,0
|
|
20250404,092800,68811620,3380,3370,3380,3370,7
|
|
20250404,092700,68788020,3370,3370,3370,3370,0
|
|
20250404,092600,68788020,3370,3370,3370,3370,0
|
|
20250404,092500,68788020,3370,3380,3380,3370,347
|
|
20250404,092400,67617630,3380,3380,3380,3380,105
|
|
20250404,092300,67262730,3380,3380,3380,3380,1
|
|
20250404,092200,67259350,3375,3375,3375,3375,4
|
|
20250404,092100,67245850,3380,3375,3380,3375,3
|
|
20250404,092000,67235720,3375,3375,3375,3375,28
|
|
20250404,091900,67141220,3375,3375,3375,3375,1843
|
|
20250404,091800,60921095,3380,3380,3380,3380,1
|
|
20250404,091700,60917715,3380,3380,3380,3380,155
|
|
20250404,091600,60393815,3380,3375,3380,3375,409
|
|
20250404,091500,59013295,3380,3380,3380,3380,21
|
|
20250404,091400,58942315,3380,3380,3380,3380,518
|
|
20250404,091300,57191475,3380,3385,3385,3375,1407
|
|
20250404,091200,52435130,3390,3400,3400,3390,11
|
|
20250404,091100,52397830,3400,3400,3400,3400,100
|
|
20250404,091000,52057830,3400,3400,3400,3400,209
|
|
20250404,090900,51347230,3385,3385,3385,3385,0
|
|
20250404,090800,51347230,3385,3390,3390,3385,537
|
|
20250404,090700,49526980,3395,3395,3395,3395,405
|
|
20250404,090600,48152005,3395,3390,3395,3390,562
|
|
20250404,090500,46246810,3400,3400,3400,3400,16
|
|
20250404,090400,46192410,3405,3405,3405,3405,1000
|
|
20250404,090300,42787410,3400,3400,3400,3400,37
|
|
20250404,090200,42661610,3400,3400,3400,3400,1000
|
|
20250404,090100,39261610,3395,3410,3410,3395,1173
|
|
20250404,090000,35268195,3400,3400,3400,3395,10373
|