564 lines
26 KiB
CSV
564 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,182100,255922130,8510,8510,8510,8510,598
|
|
20250409,182000,255922130,8510,8510,8510,8510,0
|
|
20250409,181900,255922130,8510,8510,8510,8510,0
|
|
20250409,181800,255922130,8510,8510,8510,8510,0
|
|
20250409,181700,255922130,8510,8510,8510,8510,0
|
|
20250409,181600,255922130,8510,8510,8510,8510,0
|
|
20250409,181500,255922130,8510,8510,8510,8510,0
|
|
20250409,181400,255922130,8510,8510,8510,8510,0
|
|
20250409,181300,255922130,8510,8510,8510,8510,0
|
|
20250409,181200,255922130,8510,8510,8510,8510,0
|
|
20250409,181100,255922130,8510,8510,8510,8510,0
|
|
20250409,181000,255922130,8510,8510,8510,8510,0
|
|
20250409,180900,255922130,8510,8510,8510,8510,0
|
|
20250409,180800,255922130,8510,8510,8510,8510,0
|
|
20250409,180700,255922130,8510,8510,8510,8510,0
|
|
20250409,180600,255922130,8510,8510,8510,8510,0
|
|
20250409,180500,255922130,8510,8510,8510,8510,0
|
|
20250409,180400,255922130,8510,8510,8510,8510,0
|
|
20250409,180300,255922130,8510,8510,8510,8510,0
|
|
20250409,180200,255922130,8510,8510,8510,8510,0
|
|
20250409,180100,255922130,8510,8510,8510,8510,0
|
|
20250409,180000,255922130,8510,8510,8510,8510,0
|
|
20250409,175900,255922130,8510,8510,8510,8510,0
|
|
20250409,175800,255922130,8510,8510,8510,8510,0
|
|
20250409,175700,255922130,8510,8510,8510,8510,0
|
|
20250409,175600,255922130,8510,8510,8510,8510,0
|
|
20250409,175500,255922130,8510,8510,8510,8510,0
|
|
20250409,175400,255922130,8510,8510,8510,8510,0
|
|
20250409,175300,255922130,8510,8510,8510,8510,0
|
|
20250409,175200,255922130,8510,8510,8510,8510,0
|
|
20250409,175100,255922130,8510,8510,8510,8510,598
|
|
20250409,175000,255922130,8510,8510,8510,8510,0
|
|
20250409,174900,255922130,8510,8510,8510,8510,0
|
|
20250409,174800,255922130,8510,8510,8510,8510,0
|
|
20250409,174700,255922130,8510,8510,8510,8510,0
|
|
20250409,174600,255922130,8510,8510,8510,8510,0
|
|
20250409,174500,255922130,8510,8510,8510,8510,0
|
|
20250409,174400,255922130,8510,8510,8510,8510,0
|
|
20250409,174300,255922130,8510,8510,8510,8510,0
|
|
20250409,174200,255922130,8510,8510,8510,8510,0
|
|
20250409,174100,255922130,8510,8510,8510,8510,0
|
|
20250409,174000,255922130,8510,8510,8510,8510,0
|
|
20250409,173900,255922130,8510,8510,8510,8510,0
|
|
20250409,173800,255922130,8510,8510,8510,8510,0
|
|
20250409,173700,255922130,8510,8510,8510,8510,0
|
|
20250409,173600,255922130,8510,8510,8510,8510,0
|
|
20250409,173500,255922130,8510,8510,8510,8510,0
|
|
20250409,173400,255922130,8510,8510,8510,8510,0
|
|
20250409,173300,255922130,8510,8510,8510,8510,0
|
|
20250409,173200,255922130,8510,8510,8510,8510,0
|
|
20250409,173100,255922130,8510,8510,8510,8510,0
|
|
20250409,173000,255922130,8510,8510,8510,8510,0
|
|
20250409,172900,255922130,8510,8510,8510,8510,0
|
|
20250409,172800,255922130,8510,8510,8510,8510,0
|
|
20250409,172700,255922130,8510,8510,8510,8510,0
|
|
20250409,172600,255922130,8510,8510,8510,8510,0
|
|
20250409,172500,255922130,8510,8510,8510,8510,0
|
|
20250409,172400,255922130,8510,8510,8510,8510,0
|
|
20250409,172300,255922130,8510,8510,8510,8510,0
|
|
20250409,172200,255922130,8510,8510,8510,8510,0
|
|
20250409,172100,255922130,8510,8510,8510,8510,598
|
|
20250409,172000,255922130,8510,8510,8510,8510,0
|
|
20250409,171900,255922130,8510,8510,8510,8510,0
|
|
20250409,171800,255922130,8510,8510,8510,8510,0
|
|
20250409,171700,255922130,8510,8510,8510,8510,0
|
|
20250409,171600,255922130,8510,8510,8510,8510,0
|
|
20250409,171500,255922130,8510,8510,8510,8510,0
|
|
20250409,171400,255922130,8510,8510,8510,8510,0
|
|
20250409,171300,255922130,8510,8510,8510,8510,0
|
|
20250409,171200,255922130,8510,8510,8510,8510,0
|
|
20250409,171100,255922130,8510,8510,8510,8510,0
|
|
20250409,171000,255922130,8510,8510,8510,8510,0
|
|
20250409,170900,255922130,8510,8510,8510,8510,0
|
|
20250409,170800,255922130,8510,8510,8510,8510,0
|
|
20250409,170700,255922130,8510,8510,8510,8510,0
|
|
20250409,170600,255922130,8510,8510,8510,8510,0
|
|
20250409,170500,255922130,8510,8510,8510,8510,0
|
|
20250409,170400,255922130,8510,8510,8510,8510,0
|
|
20250409,170300,255922130,8510,8510,8510,8510,0
|
|
20250409,170200,255922130,8510,8510,8510,8510,0
|
|
20250409,170100,255922130,8510,8510,8510,8510,0
|
|
20250409,170000,255922130,8510,8510,8510,8510,0
|
|
20250409,165900,255922130,8510,8510,8510,8510,0
|
|
20250409,165800,255922130,8510,8510,8510,8510,0
|
|
20250409,165700,255922130,8510,8510,8510,8510,0
|
|
20250409,165600,255922130,8510,8510,8510,8510,0
|
|
20250409,165500,255922130,8510,8510,8510,8510,0
|
|
20250409,165400,255922130,8510,8510,8510,8510,0
|
|
20250409,165300,255922130,8510,8510,8510,8510,0
|
|
20250409,165200,255922130,8510,8510,8510,8510,0
|
|
20250409,165100,255922130,8510,8510,8510,8510,598
|
|
20250409,165000,255922130,8510,8510,8510,8510,0
|
|
20250409,164900,255922130,8510,8510,8510,8510,0
|
|
20250409,164800,255922130,8510,8510,8510,8510,0
|
|
20250409,164700,255922130,8510,8510,8510,8510,0
|
|
20250409,164600,255922130,8510,8510,8510,8510,0
|
|
20250409,164500,255922130,8510,8510,8510,8510,0
|
|
20250409,164400,255922130,8510,8510,8510,8510,0
|
|
20250409,164300,255922130,8510,8510,8510,8510,0
|
|
20250409,164200,255922130,8510,8510,8510,8510,0
|
|
20250409,164100,255922130,8510,8510,8510,8510,0
|
|
20250409,164000,255922130,8510,8510,8510,8510,0
|
|
20250409,163900,255922130,8510,8510,8510,8510,0
|
|
20250409,163800,255922130,8510,8510,8510,8510,0
|
|
20250409,163700,255922130,8510,8510,8510,8510,0
|
|
20250409,163600,255922130,8510,8510,8510,8510,0
|
|
20250409,163500,255922130,8510,8510,8510,8510,0
|
|
20250409,163400,255922130,8510,8510,8510,8510,0
|
|
20250409,163300,255922130,8510,8510,8510,8510,0
|
|
20250409,163200,255922130,8510,8510,8510,8510,0
|
|
20250409,163100,255922130,8510,8510,8510,8510,0
|
|
20250409,163000,255922130,8510,8510,8510,8510,0
|
|
20250409,162900,255922130,8510,8510,8510,8510,0
|
|
20250409,162800,255922130,8510,8510,8510,8510,0
|
|
20250409,162700,255922130,8510,8510,8510,8510,0
|
|
20250409,162600,255922130,8510,8510,8510,8510,0
|
|
20250409,162500,255922130,8510,8510,8510,8510,0
|
|
20250409,162400,255922130,8510,8510,8510,8510,0
|
|
20250409,162300,255922130,8510,8510,8510,8510,0
|
|
20250409,162200,255922130,8510,8510,8510,8510,0
|
|
20250409,162100,255922130,8510,8510,8510,8510,598
|
|
20250409,162000,255922130,8510,8510,8510,8510,0
|
|
20250409,161900,255922130,8510,8510,8510,8510,0
|
|
20250409,161800,255922130,8510,8510,8510,8510,0
|
|
20250409,161700,255922130,8510,8510,8510,8510,0
|
|
20250409,161600,255922130,8510,8510,8510,8510,0
|
|
20250409,161500,255922130,8510,8510,8510,8510,0
|
|
20250409,161400,255922130,8510,8510,8510,8510,0
|
|
20250409,161300,255922130,8510,8510,8510,8510,0
|
|
20250409,161200,255922130,8510,8510,8510,8510,0
|
|
20250409,161100,255922130,8510,8510,8510,8510,0
|
|
20250409,161000,255922130,8510,8510,8510,8510,0
|
|
20250409,160900,255922130,8510,8510,8510,8510,0
|
|
20250409,160800,255922130,8510,8510,8510,8510,0
|
|
20250409,160700,255922130,8510,8510,8510,8510,0
|
|
20250409,160600,255922130,8510,8510,8510,8510,0
|
|
20250409,160500,255922130,8510,8510,8510,8510,0
|
|
20250409,160400,255922130,8510,8510,8510,8510,0
|
|
20250409,160300,255922130,8510,8510,8510,8510,0
|
|
20250409,160200,255922130,8510,8510,8510,8510,0
|
|
20250409,160100,255922130,8510,8510,8510,8510,0
|
|
20250409,160000,255922130,8510,8510,8510,8510,0
|
|
20250409,155900,255922130,8510,8510,8510,8510,0
|
|
20250409,155800,255922130,8510,8510,8510,8510,0
|
|
20250409,155700,255922130,8510,8510,8510,8510,0
|
|
20250409,155600,255922130,8510,8510,8510,8510,0
|
|
20250409,155500,255922130,8510,8510,8510,8510,0
|
|
20250409,155400,255922130,8510,8510,8510,8510,0
|
|
20250409,155300,255922130,8510,8510,8510,8510,0
|
|
20250409,155200,255922130,8510,8510,8510,8510,0
|
|
20250409,155100,255922130,8510,8510,8510,8510,598
|
|
20250409,155000,255922130,8510,8510,8510,8510,0
|
|
20250409,154900,255922130,8510,8510,8510,8510,0
|
|
20250409,154800,255922130,8510,8510,8510,8510,0
|
|
20250409,154700,255922130,8510,8510,8510,8510,0
|
|
20250409,154600,255922130,8510,8510,8510,8510,0
|
|
20250409,154500,255922130,8510,8510,8510,8510,0
|
|
20250409,154400,255922130,8510,8510,8510,8510,0
|
|
20250409,154300,255922130,8510,8510,8510,8510,0
|
|
20250409,154200,255922130,8510,8510,8510,8510,0
|
|
20250409,154100,255922130,8510,8510,8510,8510,0
|
|
20250409,154000,255922130,8510,8510,8510,8510,0
|
|
20250409,153900,255922130,8510,8510,8510,8510,0
|
|
20250409,153800,255922130,8510,8510,8510,8510,0
|
|
20250409,153700,255922130,8510,8510,8510,8510,0
|
|
20250409,153600,255922130,8510,8510,8510,8510,0
|
|
20250409,153500,255922130,8510,8510,8510,8510,0
|
|
20250409,153400,255922130,8510,8510,8510,8510,0
|
|
20250409,153300,255922130,8510,8510,8510,8510,0
|
|
20250409,153200,255922130,8510,8510,8510,8510,0
|
|
20250409,153100,255922130,8510,8510,8510,8510,0
|
|
20250409,153000,255922130,8510,8510,8510,8510,598
|
|
20250409,152900,250833150,8520,8520,8520,8520,0
|
|
20250409,152800,250833150,8520,8520,8520,8520,0
|
|
20250409,152700,250833150,8520,8520,8520,8520,0
|
|
20250409,152600,250833150,8520,8520,8520,8520,0
|
|
20250409,152500,250833150,8520,8520,8520,8520,0
|
|
20250409,152400,250833150,8520,8520,8520,8520,0
|
|
20250409,152300,250833150,8520,8520,8520,8520,0
|
|
20250409,152200,250833150,8520,8520,8520,8520,0
|
|
20250409,152100,250833150,8520,8520,8520,8520,0
|
|
20250409,152000,250833150,8520,8520,8520,8520,0
|
|
20250409,151900,250833150,8520,8520,8520,8520,50
|
|
20250409,151800,250407150,8530,8530,8530,8530,2
|
|
20250409,151700,250390090,8530,8530,8530,8530,0
|
|
20250409,151600,250390090,8530,8530,8530,8530,294
|
|
20250409,151500,247882270,8530,8530,8530,8530,1
|
|
20250409,151400,247873740,8530,8530,8530,8530,1
|
|
20250409,151300,247865210,8525,8525,8525,8525,2
|
|
20250409,151200,247848160,8530,8530,8530,8530,1
|
|
20250409,151100,247839630,8530,8530,8530,8530,0
|
|
20250409,151000,247839630,8530,8530,8530,8530,1
|
|
20250409,150900,247831100,8530,8530,8530,8530,1
|
|
20250409,150800,247822570,8530,8530,8530,8530,12
|
|
20250409,150700,247720210,8530,8530,8530,8530,1
|
|
20250409,150600,247711680,8530,8530,8530,8530,1
|
|
20250409,150500,247703150,8520,8530,8530,8520,15
|
|
20250409,150400,247575300,8530,8530,8530,8530,2
|
|
20250409,150300,247558240,8530,8530,8530,8530,1
|
|
20250409,150200,247549710,8530,8520,8530,8520,274
|
|
20250409,150100,245215220,8520,8520,8520,8510,203
|
|
20250409,150000,243487020,8520,8520,8520,8520,2
|
|
20250409,145900,243469980,8510,8510,8510,8510,0
|
|
20250409,145800,243469980,8510,8510,8510,8510,0
|
|
20250409,145700,243469980,8510,8510,8510,8510,0
|
|
20250409,145600,243469980,8510,8510,8510,8510,660
|
|
20250409,145500,237853380,8520,8520,8520,8520,50
|
|
20250409,145400,237427380,8520,8520,8520,8520,0
|
|
20250409,145300,237427380,8520,8520,8520,8520,0
|
|
20250409,145200,237427380,8520,8520,8520,8520,0
|
|
20250409,145100,237427380,8520,8520,8520,8520,0
|
|
20250409,145000,237427380,8520,8520,8520,8520,50
|
|
20250409,144900,237001380,8520,8520,8520,8520,100
|
|
20250409,144800,236149380,8510,8510,8510,8510,50
|
|
20250409,144700,235723880,8510,8510,8510,8510,200
|
|
20250409,144600,234021880,8510,8510,8510,8510,0
|
|
20250409,144500,234021880,8510,8510,8510,8510,0
|
|
20250409,144400,234021880,8510,8510,8510,8510,145
|
|
20250409,144300,232787930,8520,8520,8520,8520,2
|
|
20250409,144200,232770890,8510,8510,8510,8510,200
|
|
20250409,144100,231068890,8510,8510,8510,8510,140
|
|
20250409,144000,229877490,8520,8520,8520,8520,0
|
|
20250409,143900,229877490,8520,8520,8520,8520,0
|
|
20250409,143800,229877490,8520,8520,8520,8520,45
|
|
20250409,143700,229494090,8530,8520,8530,8520,229
|
|
20250409,143600,227542010,8520,8520,8520,8520,556
|
|
20250409,143500,222804890,8520,8520,8520,8520,0
|
|
20250409,143400,222804890,8520,8520,8520,8520,0
|
|
20250409,143300,222804890,8520,8520,8520,8520,0
|
|
20250409,143200,222804890,8520,8520,8520,8520,132
|
|
20250409,143100,221680250,8520,8520,8520,8520,0
|
|
20250409,143000,221680250,8520,8520,8520,8520,0
|
|
20250409,142900,221680250,8520,8520,8520,8520,0
|
|
20250409,142800,221680250,8520,8520,8520,8520,1
|
|
20250409,142700,221671730,8530,8530,8530,8530,2
|
|
20250409,142600,221654670,8530,8530,8530,8530,0
|
|
20250409,142500,221654670,8530,8530,8530,8530,0
|
|
20250409,142400,221654670,8530,8530,8530,8530,67
|
|
20250409,142300,221083160,8520,8520,8520,8520,0
|
|
20250409,142200,221083160,8520,8520,8520,8520,0
|
|
20250409,142100,221083160,8520,8520,8520,8520,0
|
|
20250409,142000,221083160,8520,8520,8520,8520,0
|
|
20250409,141900,221083160,8520,8520,8520,8520,0
|
|
20250409,141800,221083160,8520,8520,8520,8520,0
|
|
20250409,141700,221083160,8520,8520,8520,8520,0
|
|
20250409,141600,221083160,8520,8520,8520,8520,0
|
|
20250409,141500,221083160,8520,8520,8520,8520,0
|
|
20250409,141400,221083160,8520,8520,8520,8520,0
|
|
20250409,141300,221083160,8520,8520,8520,8520,0
|
|
20250409,141200,221083160,8520,8520,8520,8520,0
|
|
20250409,141100,221083160,8520,8520,8520,8520,53
|
|
20250409,141000,220631600,8520,8520,8520,8520,0
|
|
20250409,140900,220631600,8520,8520,8520,8520,35
|
|
20250409,140800,220333400,8520,8520,8520,8520,0
|
|
20250409,140700,220333400,8520,8520,8520,8520,536
|
|
20250409,140600,215766680,8520,8520,8520,8520,0
|
|
20250409,140500,215766680,8520,8520,8520,8520,0
|
|
20250409,140400,215766680,8520,8520,8520,8520,0
|
|
20250409,140300,215766680,8520,8520,8520,8520,0
|
|
20250409,140200,215766680,8520,8520,8520,8520,0
|
|
20250409,140100,215766680,8520,8520,8520,8520,0
|
|
20250409,140000,215766680,8520,8520,8520,8510,405
|
|
20250409,135900,212318550,8580,8580,8580,8580,2
|
|
20250409,135800,212301390,8580,8580,8580,8580,4
|
|
20250409,135700,212267070,8520,8520,8520,8520,1
|
|
20250409,135600,212258550,8580,8580,8580,8580,0
|
|
20250409,135500,212258550,8580,8580,8580,8580,2
|
|
20250409,135400,212241390,8580,8580,8580,8580,0
|
|
20250409,135300,212241390,8580,8580,8580,8580,5
|
|
20250409,135200,212198490,8580,8580,8580,8580,0
|
|
20250409,135100,212198490,8580,8520,8580,8520,11
|
|
20250409,135000,212104710,8520,8580,8580,8520,10
|
|
20250409,134900,212018970,8580,8580,8580,8580,31
|
|
20250409,134800,211752990,8520,8520,8520,8520,0
|
|
20250409,134700,211752990,8520,8530,8530,8520,328
|
|
20250409,134600,208958200,8600,8600,8600,8600,0
|
|
20250409,134500,208958200,8600,8600,8600,8600,31
|
|
20250409,134400,208691600,8610,8550,8610,8550,328
|
|
20250409,134300,205883820,8550,8520,8550,8520,406
|
|
20250409,134200,202418480,8510,8510,8510,8510,8
|
|
20250409,134100,202350400,8510,8510,8510,8510,50
|
|
20250409,134000,201924900,8510,8515,8515,8510,8
|
|
20250409,133900,201856815,8520,8520,8520,8520,0
|
|
20250409,133800,201856815,8520,8520,8520,8520,0
|
|
20250409,133700,201856815,8520,8520,8520,8520,13
|
|
20250409,133600,201746055,8510,8510,8510,8510,0
|
|
20250409,133500,201746055,8510,8520,8520,8510,267
|
|
20250409,133400,199473855,8530,8530,8530,8530,0
|
|
20250409,133300,199473855,8530,8530,8530,8530,0
|
|
20250409,133200,199473855,8530,8530,8530,8530,0
|
|
20250409,133100,199473855,8530,8540,8540,8530,116
|
|
20250409,133000,198484335,8540,8540,8540,8540,0
|
|
20250409,132900,198484335,8540,8540,8540,8540,0
|
|
20250409,132800,198484335,8540,8540,8540,8540,64
|
|
20250409,132700,197937775,8540,8540,8540,8540,0
|
|
20250409,132600,197937775,8540,8540,8540,8540,0
|
|
20250409,132500,197937775,8540,8540,8540,8540,111
|
|
20250409,132400,196989835,8530,8540,8540,8530,132
|
|
20250409,132300,195862585,8540,8530,8540,8530,522
|
|
20250409,132200,191404925,8520,8520,8520,8520,0
|
|
20250409,132100,191404925,8520,8520,8520,8520,100
|
|
20250409,132000,190552925,8520,8520,8520,8520,78
|
|
20250409,131900,189888365,8520,8520,8520,8520,0
|
|
20250409,131800,189888365,8520,8530,8530,8520,40
|
|
20250409,131700,189547555,8540,8540,8540,8540,0
|
|
20250409,131600,189547555,8540,8540,8540,8540,0
|
|
20250409,131500,189547555,8540,8540,8540,8540,1
|
|
20250409,131400,189539015,8540,8540,8540,8540,50
|
|
20250409,131300,189112015,8540,8540,8540,8540,166
|
|
20250409,131200,187694375,8520,8520,8520,8520,0
|
|
20250409,131100,187694375,8520,8520,8520,8520,0
|
|
20250409,131000,187694375,8520,8520,8520,8520,0
|
|
20250409,130900,187694375,8520,8520,8520,8520,0
|
|
20250409,130800,187694375,8520,8520,8520,8520,18
|
|
20250409,130700,187541015,8520,8520,8520,8520,122
|
|
20250409,130600,186501575,8520,8520,8520,8520,0
|
|
20250409,130500,186501575,8520,8520,8520,8520,0
|
|
20250409,130400,186501575,8520,8520,8520,8520,0
|
|
20250409,130300,186501575,8520,8520,8520,8520,0
|
|
20250409,130200,186501575,8520,8520,8520,8520,0
|
|
20250409,130100,186501575,8520,8520,8520,8520,6
|
|
20250409,130000,186450455,8520,8540,8540,8520,11
|
|
20250409,125900,186356715,8540,8540,8540,8540,0
|
|
20250409,125800,186356715,8540,8540,8540,8540,0
|
|
20250409,125700,186356715,8540,8540,8540,8540,1
|
|
20250409,125600,186348175,8540,8540,8540,8540,0
|
|
20250409,125500,186348175,8540,8530,8540,8530,803
|
|
20250409,125400,179492725,8530,8520,8530,8520,200
|
|
20250409,125300,177788325,8520,8510,8520,8510,298
|
|
20250409,125200,175251565,8520,8550,8550,8520,9051
|
|
20250409,125100,97889525,8550,8550,8550,8550,300
|
|
20250409,125000,95324525,8560,8560,8560,8560,0
|
|
20250409,124900,95324525,8560,8560,8560,8560,0
|
|
20250409,124800,95324525,8560,8560,8560,8560,1
|
|
20250409,124700,95315965,8560,8560,8560,8560,0
|
|
20250409,124600,95315965,8560,8560,8560,8560,0
|
|
20250409,124500,95315965,8560,8560,8560,8560,0
|
|
20250409,124400,95315965,8560,8560,8560,8560,150
|
|
20250409,124300,94031965,8550,8550,8550,8550,0
|
|
20250409,124200,94031965,8550,8550,8550,8550,539
|
|
20250409,124100,89423515,8560,8560,8560,8560,729
|
|
20250409,124000,83183275,8580,8580,8580,8580,0
|
|
20250409,123900,83183275,8580,8580,8580,8580,1
|
|
20250409,123800,83174695,8560,8560,8560,8560,0
|
|
20250409,123700,83174695,8560,8560,8560,8560,122
|
|
20250409,123600,82130375,8580,8580,8580,8580,3
|
|
20250409,123500,82104635,8580,8580,8580,8580,0
|
|
20250409,123400,82104635,8580,8570,8580,8570,10
|
|
20250409,123300,82018885,8580,8580,8580,8580,0
|
|
20250409,123200,82018885,8580,8580,8580,8580,12
|
|
20250409,123100,81915925,8580,8580,8580,8580,0
|
|
20250409,123000,81915925,8580,8580,8580,8580,0
|
|
20250409,122900,81915925,8580,8580,8580,8580,1
|
|
20250409,122800,81907345,8570,8570,8570,8570,0
|
|
20250409,122700,81907345,8570,8570,8570,8570,0
|
|
20250409,122600,81907345,8570,8570,8570,8570,0
|
|
20250409,122500,81907345,8570,8570,8570,8570,210
|
|
20250409,122400,80107645,8580,8580,8580,8580,10
|
|
20250409,122300,80021845,8580,8580,8580,8580,0
|
|
20250409,122200,80021845,8580,8580,8580,8580,0
|
|
20250409,122100,80021845,8580,8580,8580,8580,3
|
|
20250409,122000,79996105,8580,8580,8580,8580,0
|
|
20250409,121900,79996105,8580,8580,8580,8580,1
|
|
20250409,121800,79987525,8580,8580,8580,8580,0
|
|
20250409,121700,79987525,8580,8580,8580,8580,0
|
|
20250409,121600,79987525,8580,8580,8580,8580,230
|
|
20250409,121500,78014125,8580,8580,8580,8580,0
|
|
20250409,121400,78014125,8580,8580,8580,8580,0
|
|
20250409,121300,78014125,8580,8580,8580,8580,0
|
|
20250409,121200,78014125,8580,8580,8580,8580,2
|
|
20250409,121100,77996965,8590,8590,8590,8590,10
|
|
20250409,121000,77911065,8590,8590,8590,8590,1
|
|
20250409,120900,77902475,8580,8580,8580,8580,0
|
|
20250409,120800,77902475,8580,8580,8580,8580,53
|
|
20250409,120700,77447735,8580,8580,8580,8580,0
|
|
20250409,120600,77447735,8580,8580,8580,8580,0
|
|
20250409,120500,77447735,8580,8580,8580,8580,227
|
|
20250409,120400,75500075,8580,8580,8580,8580,500
|
|
20250409,120300,71210075,8580,8580,8580,8580,0
|
|
20250409,120200,71210075,8580,8590,8590,8580,2
|
|
20250409,120100,71192905,8590,8590,8590,8590,15
|
|
20250409,120000,71064055,8600,8580,8600,8580,11
|
|
20250409,115900,70969655,8580,8580,8580,8580,0
|
|
20250409,115800,70969655,8580,8580,8580,8580,50
|
|
20250409,115700,70540655,8590,8590,8590,8590,109
|
|
20250409,115600,69604345,8590,8590,8590,8590,491
|
|
20250409,115500,65386655,8590,8590,8590,8590,0
|
|
20250409,115400,65386655,8590,8590,8590,8590,2
|
|
20250409,115300,65369475,8590,8590,8590,8590,0
|
|
20250409,115200,65369475,8590,8580,8590,8580,2
|
|
20250409,115100,65352305,8570,8570,8570,8570,0
|
|
20250409,115000,65352305,8570,8570,8570,8570,0
|
|
20250409,114900,65352305,8570,8570,8570,8570,1
|
|
20250409,114800,65343735,8570,8580,8580,8570,70
|
|
20250409,114700,64743225,8590,8590,8590,8590,20
|
|
20250409,114600,64571425,8590,8590,8590,8590,0
|
|
20250409,114500,64571425,8590,8590,8590,8590,0
|
|
20250409,114400,64571425,8590,8590,8590,8590,0
|
|
20250409,114300,64571425,8590,8590,8590,8590,1
|
|
20250409,114200,64562835,8590,8590,8590,8590,1
|
|
20250409,114100,64554245,8580,8580,8580,8580,20
|
|
20250409,114000,64382645,8590,8590,8590,8590,0
|
|
20250409,113900,64382645,8590,8590,8590,8590,0
|
|
20250409,113800,64382645,8590,8590,8590,8590,0
|
|
20250409,113700,64382645,8590,8590,8590,8590,1
|
|
20250409,113600,64374055,8580,8580,8580,8580,0
|
|
20250409,113500,64374055,8580,8580,8580,8580,0
|
|
20250409,113400,64374055,8580,8580,8580,8580,21
|
|
20250409,113300,64193875,8590,8590,8590,8590,1
|
|
20250409,113200,64185285,8590,8590,8590,8590,0
|
|
20250409,113100,64185285,8590,8590,8590,8590,0
|
|
20250409,113000,64185285,8590,8590,8590,8590,0
|
|
20250409,112900,64185285,8590,8590,8590,8590,0
|
|
20250409,112800,64185285,8590,8590,8590,8590,0
|
|
20250409,112700,64185285,8590,8590,8590,8590,0
|
|
20250409,112600,64185285,8590,8590,8590,8590,0
|
|
20250409,112500,64185285,8590,8590,8590,8590,0
|
|
20250409,112400,64185285,8590,8590,8590,8590,0
|
|
20250409,112300,64185285,8590,8590,8590,8590,1
|
|
20250409,112200,64176695,8580,8580,8580,8580,1
|
|
20250409,112100,64168115,8590,8590,8590,8590,0
|
|
20250409,112000,64168115,8590,8590,8590,8590,0
|
|
20250409,111900,64168115,8590,8590,8590,8590,0
|
|
20250409,111800,64168115,8590,8590,8590,8590,0
|
|
20250409,111700,64168115,8590,8590,8590,8590,0
|
|
20250409,111600,64168115,8590,8590,8590,8590,20
|
|
20250409,111500,63996315,8590,8590,8590,8590,88
|
|
20250409,111400,63240395,8590,8590,8590,8590,0
|
|
20250409,111300,63240395,8590,8590,8590,8590,1
|
|
20250409,111200,63231805,8590,8590,8590,8590,1
|
|
20250409,111100,63223215,8580,8580,8580,8580,0
|
|
20250409,111000,63223215,8580,8580,8580,8580,0
|
|
20250409,110900,63223215,8580,8580,8580,8580,168
|
|
20250409,110800,61781775,8580,8580,8580,8580,0
|
|
20250409,110700,61781775,8580,8580,8580,8580,0
|
|
20250409,110600,61781775,8580,8580,8580,8580,0
|
|
20250409,110500,61781775,8580,8580,8580,8580,71
|
|
20250409,110400,61172595,8580,8590,8590,8580,12
|
|
20250409,110300,61069625,8570,8570,8570,8570,0
|
|
20250409,110200,61069625,8570,8570,8570,8570,0
|
|
20250409,110100,61069625,8570,8570,8570,8570,0
|
|
20250409,110000,61069625,8570,8570,8570,8570,0
|
|
20250409,105900,61069625,8570,8570,8570,8570,0
|
|
20250409,105800,61069625,8570,8570,8570,8570,0
|
|
20250409,105700,61069625,8570,8570,8570,8570,6
|
|
20250409,105600,61018205,8590,8590,8590,8590,0
|
|
20250409,105500,61018205,8590,8580,8590,8580,18
|
|
20250409,105400,60863595,8570,8590,8590,8570,87
|
|
20250409,105300,60117985,8570,8570,8570,8570,103
|
|
20250409,105200,59235275,8570,8570,8570,8570,0
|
|
20250409,105100,59235275,8570,8570,8570,8570,10
|
|
20250409,105000,59149575,8570,8560,8570,8560,110
|
|
20250409,104900,58207875,8570,8560,8570,8560,100
|
|
20250409,104800,57351775,8560,8560,8560,8560,0
|
|
20250409,104700,57351775,8560,8560,8560,8560,0
|
|
20250409,104600,57351775,8560,8560,8560,8560,14
|
|
20250409,104500,57231935,8560,8560,8560,8560,0
|
|
20250409,104400,57231935,8560,8560,8560,8560,41
|
|
20250409,104300,56880975,8570,8570,8570,8570,0
|
|
20250409,104200,56880975,8570,8570,8570,8570,0
|
|
20250409,104100,56880975,8570,8570,8570,8570,0
|
|
20250409,104000,56880975,8570,8570,8570,8550,33
|
|
20250409,103900,56598525,8550,8550,8550,8550,0
|
|
20250409,103800,56598525,8550,8550,8550,8550,2048
|
|
20250409,103700,39088125,8570,8570,8570,8570,0
|
|
20250409,103600,39088125,8570,8570,8570,8570,0
|
|
20250409,103500,39088125,8570,8570,8570,8570,1
|
|
20250409,103400,39079555,8550,8560,8560,8550,50
|
|
20250409,103300,38651955,8550,8550,8550,8550,0
|
|
20250409,103200,38651955,8550,8550,8550,8550,2
|
|
20250409,103100,38634855,8560,8550,8560,8550,20
|
|
20250409,103000,38463755,8560,8560,8560,8560,10
|
|
20250409,102900,38378155,8560,8560,8560,8560,0
|
|
20250409,102800,38378155,8560,8560,8560,8560,100
|
|
20250409,102700,37522155,8570,8570,8570,8570,0
|
|
20250409,102600,37522155,8570,8570,8570,8570,0
|
|
20250409,102500,37522155,8570,8560,8570,8560,2
|
|
20250409,102400,37505025,8550,8550,8550,8550,0
|
|
20250409,102300,37505025,8550,8560,8560,8550,500
|
|
20250409,102200,33228555,8560,8560,8560,8560,0
|
|
20250409,102100,33228555,8560,8560,8560,8560,0
|
|
20250409,102000,33228555,8560,8560,8560,8560,0
|
|
20250409,101900,33228555,8560,8560,8560,8560,0
|
|
20250409,101800,33228555,8560,8580,8580,8560,2
|
|
20250409,101700,33211415,8590,8590,8590,8590,10
|
|
20250409,101600,33125515,8590,8590,8590,8590,0
|
|
20250409,101500,33125515,8590,8590,8590,8590,1
|
|
20250409,101400,33116925,8570,8570,8570,8570,0
|
|
20250409,101300,33116925,8570,8570,8570,8570,0
|
|
20250409,101200,33116925,8570,8570,8570,8570,13
|
|
20250409,101100,33005515,8590,8590,8590,8590,1
|
|
20250409,101000,32996925,8580,8590,8590,8580,3
|
|
20250409,100900,32971175,8590,8590,8590,8590,0
|
|
20250409,100800,32971175,8590,8590,8590,8590,1
|
|
20250409,100700,32962585,8590,8590,8590,8590,0
|
|
20250409,100600,32962585,8590,8590,8590,8590,1
|
|
20250409,100500,32953995,8580,8580,8580,8580,1
|
|
20250409,100400,32945415,8550,8550,8550,8550,0
|
|
20250409,100300,32945415,8550,8550,8550,8550,0
|
|
20250409,100200,32945415,8550,8550,8550,8550,0
|
|
20250409,100100,32945415,8550,8550,8550,8550,0
|
|
20250409,100000,32945415,8550,8550,8550,8550,0
|
|
20250409,095900,32945415,8550,8560,8560,8550,300
|
|
20250409,095800,30379975,8590,8590,8590,8590,3
|
|
20250409,095700,30354205,8590,8580,8590,8560,606
|
|
20250409,095600,25165675,8590,8590,8590,8590,0
|
|
20250409,095500,25165675,8590,8590,8590,8590,0
|
|
20250409,095400,25165675,8590,8590,8590,8590,0
|
|
20250409,095300,25165675,8590,8590,8590,8590,0
|
|
20250409,095200,25165675,8590,8590,8590,8590,0
|
|
20250409,095100,25165675,8590,8590,8590,8590,1
|
|
20250409,095000,25157085,8610,8610,8610,8610,0
|
|
20250409,094900,25157085,8610,8610,8610,8610,0
|
|
20250409,094800,25157085,8610,8610,8610,8610,1
|
|
20250409,094700,25148475,8580,8570,8580,8570,45
|
|
20250409,094600,24762475,8580,8580,8580,8580,201
|
|
20250409,094500,23037895,8560,8560,8560,8560,1
|
|
20250409,094400,23029335,8560,8560,8560,8560,1
|
|
20250409,094300,23020775,8580,8580,8580,8580,106
|
|
20250409,094200,22111295,8580,8560,8580,8560,153
|
|
20250409,094100,20801555,8570,8580,8580,8570,336
|
|
20250409,094000,17919815,8590,8590,8590,8590,150
|
|
20250409,093900,16631315,8610,8610,8610,8610,0
|
|
20250409,093800,16631315,8610,8610,8610,8610,1
|
|
20250409,093700,16622705,8610,8610,8610,8610,0
|
|
20250409,093600,16622705,8610,8610,8610,8610,3
|
|
20250409,093500,16596875,8610,8610,8610,8610,1
|
|
20250409,093400,16588265,8580,8580,8580,8580,0
|
|
20250409,093300,16588265,8580,8580,8580,8580,0
|
|
20250409,093200,16588265,8580,8580,8580,8580,0
|
|
20250409,093100,16588265,8580,8580,8580,8580,140
|
|
20250409,093000,15387065,8600,8600,8600,8600,0
|
|
20250409,092900,15387065,8600,8600,8600,8600,201
|
|
20250409,092800,13658465,8600,8600,8600,8600,33
|
|
20250409,092700,13374665,8580,8580,8580,8580,90
|
|
20250409,092600,12602465,8590,8590,8590,8590,2
|
|
20250409,092500,12585285,8580,8580,8580,8580,0
|
|
20250409,092400,12585285,8580,8580,8580,8580,38
|
|
20250409,092300,12259245,8580,8580,8580,8580,0
|
|
20250409,092200,12259245,8580,8580,8580,8580,0
|
|
20250409,092100,12259245,8580,8580,8580,8580,0
|
|
20250409,092000,12259245,8580,8580,8580,8580,0
|
|
20250409,091900,12259245,8580,8620,8620,8580,18
|
|
20250409,091800,12104685,8620,8620,8620,8620,0
|
|
20250409,091700,12104685,8620,8620,8620,8620,0
|
|
20250409,091600,12104685,8620,8620,8620,8620,5
|
|
20250409,091500,12061585,8620,8620,8620,8620,13
|
|
20250409,091400,11949525,8560,8570,8570,8560,113
|
|
20250409,091300,10982145,8550,8550,8550,8550,0
|
|
20250409,091200,10982145,8550,8560,8560,8550,201
|
|
20250409,091100,9262095,8550,8560,8560,8550,100
|
|
20250409,091000,8407005,8550,8580,8580,8550,684
|
|
20250409,090900,2553245,8630,8605,8630,8605,11
|
|
20250409,090800,2458565,8560,8560,8560,8560,0
|
|
20250409,090700,2458565,8560,8560,8560,8560,0
|
|
20250409,090600,2458565,8560,8560,8560,8560,0
|
|
20250409,090500,2458565,8560,8580,8580,8560,113
|
|
20250409,090400,1491015,8560,8560,8560,8560,0
|
|
20250409,090300,1491015,8560,8625,8625,8560,51
|
|
20250409,090200,1051640,8620,8620,8620,8620,90
|
|
20250409,090100,275840,8620,8620,8620,8620,0
|
|
20250409,090000,275840,8620,8620,8620,8620,32
|