564 lines
26 KiB
CSV
564 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,182100,152578885,6410,6410,6410,6410,309
|
|
20250403,182000,152578885,6410,6410,6410,6410,0
|
|
20250403,181900,152578885,6410,6410,6410,6410,0
|
|
20250403,181800,152578885,6410,6410,6410,6410,0
|
|
20250403,181700,152578885,6410,6410,6410,6410,0
|
|
20250403,181600,152578885,6410,6410,6410,6410,0
|
|
20250403,181500,152578885,6410,6410,6410,6410,0
|
|
20250403,181400,152578885,6410,6410,6410,6410,0
|
|
20250403,181300,152578885,6410,6410,6410,6410,0
|
|
20250403,181200,152578885,6410,6410,6410,6410,0
|
|
20250403,181100,152578885,6410,6410,6410,6410,0
|
|
20250403,181000,152578885,6410,6410,6410,6410,0
|
|
20250403,180900,152578885,6410,6410,6410,6410,0
|
|
20250403,180800,152578885,6410,6410,6410,6410,0
|
|
20250403,180700,152578885,6410,6410,6410,6410,0
|
|
20250403,180600,152578885,6410,6410,6410,6410,0
|
|
20250403,180500,152578885,6410,6410,6410,6410,0
|
|
20250403,180400,152578885,6410,6410,6410,6410,0
|
|
20250403,180300,152578885,6410,6410,6410,6410,0
|
|
20250403,180200,152578885,6410,6410,6410,6410,0
|
|
20250403,180100,152578885,6410,6410,6410,6410,0
|
|
20250403,180000,152578885,6410,6410,6410,6410,0
|
|
20250403,175900,152578885,6410,6410,6410,6410,0
|
|
20250403,175800,152578885,6410,6410,6410,6410,0
|
|
20250403,175700,152578885,6410,6410,6410,6410,0
|
|
20250403,175600,152578885,6410,6410,6410,6410,0
|
|
20250403,175500,152578885,6410,6410,6410,6410,0
|
|
20250403,175400,152578885,6410,6410,6410,6410,0
|
|
20250403,175300,152578885,6410,6410,6410,6410,0
|
|
20250403,175200,152578885,6410,6410,6410,6410,0
|
|
20250403,175100,152578885,6410,6410,6410,6410,309
|
|
20250403,175000,152578885,6410,6410,6410,6410,0
|
|
20250403,174900,152578885,6410,6410,6410,6410,0
|
|
20250403,174800,152578885,6410,6410,6410,6410,0
|
|
20250403,174700,152578885,6410,6410,6410,6410,0
|
|
20250403,174600,152578885,6410,6410,6410,6410,0
|
|
20250403,174500,152578885,6410,6410,6410,6410,0
|
|
20250403,174400,152578885,6410,6410,6410,6410,0
|
|
20250403,174300,152578885,6410,6410,6410,6410,0
|
|
20250403,174200,152578885,6410,6410,6410,6410,0
|
|
20250403,174100,152578885,6410,6410,6410,6410,0
|
|
20250403,174000,152578885,6410,6410,6410,6410,0
|
|
20250403,173900,152578885,6410,6410,6410,6410,0
|
|
20250403,173800,152578885,6410,6410,6410,6410,0
|
|
20250403,173700,152578885,6410,6410,6410,6410,0
|
|
20250403,173600,152578885,6410,6410,6410,6410,0
|
|
20250403,173500,152578885,6410,6410,6410,6410,0
|
|
20250403,173400,152578885,6410,6410,6410,6410,0
|
|
20250403,173300,152578885,6410,6410,6410,6410,0
|
|
20250403,173200,152578885,6410,6410,6410,6410,0
|
|
20250403,173100,152578885,6410,6410,6410,6410,0
|
|
20250403,173000,152578885,6410,6410,6410,6410,0
|
|
20250403,172900,152578885,6410,6410,6410,6410,0
|
|
20250403,172800,152578885,6410,6410,6410,6410,0
|
|
20250403,172700,152578885,6410,6410,6410,6410,0
|
|
20250403,172600,152578885,6410,6410,6410,6410,0
|
|
20250403,172500,152578885,6410,6410,6410,6410,0
|
|
20250403,172400,152578885,6410,6410,6410,6410,0
|
|
20250403,172300,152578885,6410,6410,6410,6410,0
|
|
20250403,172200,152578885,6410,6410,6410,6410,0
|
|
20250403,172100,152578885,6410,6410,6410,6410,309
|
|
20250403,172000,152578885,6410,6410,6410,6410,0
|
|
20250403,171900,152578885,6410,6410,6410,6410,0
|
|
20250403,171800,152578885,6410,6410,6410,6410,0
|
|
20250403,171700,152578885,6410,6410,6410,6410,0
|
|
20250403,171600,152578885,6410,6410,6410,6410,0
|
|
20250403,171500,152578885,6410,6410,6410,6410,0
|
|
20250403,171400,152578885,6410,6410,6410,6410,0
|
|
20250403,171300,152578885,6410,6410,6410,6410,0
|
|
20250403,171200,152578885,6410,6410,6410,6410,0
|
|
20250403,171100,152578885,6410,6410,6410,6410,0
|
|
20250403,171000,152578885,6410,6410,6410,6410,0
|
|
20250403,170900,152578885,6410,6410,6410,6410,0
|
|
20250403,170800,152578885,6410,6410,6410,6410,0
|
|
20250403,170700,152578885,6410,6410,6410,6410,0
|
|
20250403,170600,152578885,6410,6410,6410,6410,0
|
|
20250403,170500,152578885,6410,6410,6410,6410,0
|
|
20250403,170400,152578885,6410,6410,6410,6410,0
|
|
20250403,170300,152578885,6410,6410,6410,6410,0
|
|
20250403,170200,152578885,6410,6410,6410,6410,0
|
|
20250403,170100,152578885,6410,6410,6410,6410,0
|
|
20250403,170000,152578885,6410,6410,6410,6410,0
|
|
20250403,165900,152578885,6410,6410,6410,6410,0
|
|
20250403,165800,152578885,6410,6410,6410,6410,0
|
|
20250403,165700,152578885,6410,6410,6410,6410,0
|
|
20250403,165600,152578885,6410,6410,6410,6410,0
|
|
20250403,165500,152578885,6410,6410,6410,6410,0
|
|
20250403,165400,152578885,6410,6410,6410,6410,0
|
|
20250403,165300,152578885,6410,6410,6410,6410,0
|
|
20250403,165200,152578885,6410,6410,6410,6410,0
|
|
20250403,165100,152578885,6410,6410,6410,6410,309
|
|
20250403,165000,152578885,6410,6410,6410,6410,0
|
|
20250403,164900,152578885,6410,6410,6410,6410,0
|
|
20250403,164800,152578885,6410,6410,6410,6410,0
|
|
20250403,164700,152578885,6410,6410,6410,6410,0
|
|
20250403,164600,152578885,6410,6410,6410,6410,0
|
|
20250403,164500,152578885,6410,6410,6410,6410,0
|
|
20250403,164400,152578885,6410,6410,6410,6410,0
|
|
20250403,164300,152578885,6410,6410,6410,6410,0
|
|
20250403,164200,152578885,6410,6410,6410,6410,0
|
|
20250403,164100,152578885,6410,6410,6410,6410,0
|
|
20250403,164000,152578885,6410,6410,6410,6410,0
|
|
20250403,163900,152578885,6410,6410,6410,6410,0
|
|
20250403,163800,152578885,6410,6410,6410,6410,0
|
|
20250403,163700,152578885,6410,6410,6410,6410,0
|
|
20250403,163600,152578885,6410,6410,6410,6410,0
|
|
20250403,163500,152578885,6410,6410,6410,6410,0
|
|
20250403,163400,152578885,6410,6410,6410,6410,0
|
|
20250403,163300,152578885,6410,6410,6410,6410,0
|
|
20250403,163200,152578885,6410,6410,6410,6410,0
|
|
20250403,163100,152578885,6410,6410,6410,6410,0
|
|
20250403,163000,152578885,6410,6410,6410,6410,0
|
|
20250403,162900,152578885,6410,6410,6410,6410,0
|
|
20250403,162800,152578885,6410,6410,6410,6410,0
|
|
20250403,162700,152578885,6410,6410,6410,6410,0
|
|
20250403,162600,152578885,6410,6410,6410,6410,0
|
|
20250403,162500,152578885,6410,6410,6410,6410,0
|
|
20250403,162400,152578885,6410,6410,6410,6410,0
|
|
20250403,162300,152578885,6410,6410,6410,6410,0
|
|
20250403,162200,152578885,6410,6410,6410,6410,0
|
|
20250403,162100,152578885,6410,6410,6410,6410,309
|
|
20250403,162000,152578885,6410,6410,6410,6410,0
|
|
20250403,161900,152578885,6410,6410,6410,6410,0
|
|
20250403,161800,152578885,6410,6410,6410,6410,0
|
|
20250403,161700,152578885,6410,6410,6410,6410,0
|
|
20250403,161600,152578885,6410,6410,6410,6410,0
|
|
20250403,161500,152578885,6410,6410,6410,6410,0
|
|
20250403,161400,152578885,6410,6410,6410,6410,0
|
|
20250403,161300,152578885,6410,6410,6410,6410,0
|
|
20250403,161200,152578885,6410,6410,6410,6410,0
|
|
20250403,161100,152578885,6410,6410,6410,6410,0
|
|
20250403,161000,152578885,6410,6410,6410,6410,0
|
|
20250403,160900,152578885,6410,6410,6410,6410,0
|
|
20250403,160800,152578885,6410,6410,6410,6410,0
|
|
20250403,160700,152578885,6410,6410,6410,6410,0
|
|
20250403,160600,152578885,6410,6410,6410,6410,0
|
|
20250403,160500,152578885,6410,6410,6410,6410,0
|
|
20250403,160400,152578885,6410,6410,6410,6410,0
|
|
20250403,160300,152578885,6410,6410,6410,6410,0
|
|
20250403,160200,152578885,6410,6410,6410,6410,0
|
|
20250403,160100,152578885,6410,6410,6410,6410,0
|
|
20250403,160000,152578885,6410,6410,6410,6410,0
|
|
20250403,155900,152578885,6410,6410,6410,6410,0
|
|
20250403,155800,152578885,6410,6410,6410,6410,0
|
|
20250403,155700,152578885,6410,6410,6410,6410,0
|
|
20250403,155600,152578885,6410,6410,6410,6410,0
|
|
20250403,155500,152578885,6410,6410,6410,6410,0
|
|
20250403,155400,152578885,6410,6410,6410,6410,0
|
|
20250403,155300,152578885,6410,6410,6410,6410,0
|
|
20250403,155200,152578885,6410,6410,6410,6410,0
|
|
20250403,155100,152578885,6410,6410,6410,6410,309
|
|
20250403,155000,152578885,6410,6410,6410,6410,0
|
|
20250403,154900,152578885,6410,6410,6410,6410,0
|
|
20250403,154800,152578885,6410,6410,6410,6410,0
|
|
20250403,154700,152578885,6410,6410,6410,6410,0
|
|
20250403,154600,152578885,6410,6410,6410,6410,0
|
|
20250403,154500,152578885,6410,6410,6410,6410,0
|
|
20250403,154400,152578885,6410,6410,6410,6410,0
|
|
20250403,154300,152578885,6410,6410,6410,6410,0
|
|
20250403,154200,152578885,6410,6410,6410,6410,0
|
|
20250403,154100,152578885,6410,6410,6410,6410,0
|
|
20250403,154000,152578885,6410,6410,6410,6410,0
|
|
20250403,153900,152578885,6410,6410,6410,6410,0
|
|
20250403,153800,152578885,6410,6410,6410,6410,0
|
|
20250403,153700,152578885,6410,6410,6410,6410,0
|
|
20250403,153600,152578885,6410,6410,6410,6410,0
|
|
20250403,153500,152578885,6410,6410,6410,6410,0
|
|
20250403,153400,152578885,6410,6410,6410,6410,0
|
|
20250403,153300,152578885,6410,6410,6410,6410,0
|
|
20250403,153200,152578885,6410,6410,6410,6410,0
|
|
20250403,153100,152578885,6410,6410,6410,6410,0
|
|
20250403,153000,152578885,6410,6410,6410,6410,309
|
|
20250403,152900,150598195,6440,6440,6440,6440,0
|
|
20250403,152800,150598195,6440,6440,6440,6440,0
|
|
20250403,152700,150598195,6440,6440,6440,6440,0
|
|
20250403,152600,150598195,6440,6440,6440,6440,0
|
|
20250403,152500,150598195,6440,6440,6440,6440,0
|
|
20250403,152400,150598195,6440,6440,6440,6440,0
|
|
20250403,152300,150598195,6440,6440,6440,6440,0
|
|
20250403,152200,150598195,6440,6440,6440,6440,0
|
|
20250403,152100,150598195,6440,6440,6440,6440,0
|
|
20250403,152000,150598195,6440,6440,6440,6440,0
|
|
20250403,151900,150598195,6440,6440,6440,6440,0
|
|
20250403,151800,150598195,6440,6440,6440,6440,501
|
|
20250403,151700,147371755,6400,6400,6400,6400,0
|
|
20250403,151600,147371755,6400,6400,6400,6400,0
|
|
20250403,151500,147371755,6400,6400,6400,6400,0
|
|
20250403,151400,147371755,6400,6400,6400,6400,0
|
|
20250403,151300,147371755,6400,6400,6400,6400,0
|
|
20250403,151200,147371755,6400,6400,6400,6400,0
|
|
20250403,151100,147371755,6400,6400,6400,6400,0
|
|
20250403,151000,147371755,6400,6400,6400,6400,0
|
|
20250403,150900,147371755,6400,6400,6400,6400,0
|
|
20250403,150800,147371755,6400,6430,6430,6400,200
|
|
20250403,150700,146091645,6430,6430,6430,6430,220
|
|
20250403,150600,144677045,6430,6430,6430,6430,0
|
|
20250403,150500,144677045,6430,6430,6430,6430,22
|
|
20250403,150400,144535585,6430,6430,6430,6430,0
|
|
20250403,150300,144535585,6430,6430,6430,6430,120
|
|
20250403,150200,143763985,6430,6430,6430,6430,103
|
|
20250403,150100,143101695,6430,6430,6430,6420,301
|
|
20250403,150000,141167015,6430,6430,6430,6430,451
|
|
20250403,145900,138267085,6410,6410,6410,6410,0
|
|
20250403,145800,138267085,6410,6410,6410,6410,0
|
|
20250403,145700,138267085,6410,6410,6410,6410,0
|
|
20250403,145600,138267085,6410,6410,6410,6410,0
|
|
20250403,145500,138267085,6410,6410,6410,6410,0
|
|
20250403,145400,138267085,6410,6410,6410,6410,0
|
|
20250403,145300,138267085,6410,6410,6410,6410,0
|
|
20250403,145200,138267085,6410,6410,6410,6410,200
|
|
20250403,145100,136985085,6420,6420,6420,6420,0
|
|
20250403,145000,136985085,6420,6420,6420,6420,0
|
|
20250403,144900,136985085,6420,6420,6420,6420,0
|
|
20250403,144800,136985085,6420,6420,6420,6420,62
|
|
20250403,144700,136587045,6420,6420,6420,6420,0
|
|
20250403,144600,136587045,6420,6420,6420,6420,45
|
|
20250403,144500,136298145,6420,6420,6420,6420,0
|
|
20250403,144400,136298145,6420,6420,6420,6420,1500
|
|
20250403,144300,126668145,6420,6420,6420,6420,0
|
|
20250403,144200,126668145,6420,6420,6420,6420,0
|
|
20250403,144100,126668145,6420,6420,6420,6420,0
|
|
20250403,144000,126668145,6420,6420,6420,6420,1000
|
|
20250403,143900,120248145,6430,6430,6430,6430,0
|
|
20250403,143800,120248145,6430,6430,6430,6430,0
|
|
20250403,143700,120248145,6430,6430,6430,6430,0
|
|
20250403,143600,120248145,6430,6430,6430,6430,1
|
|
20250403,143500,120241715,6430,6430,6430,6430,0
|
|
20250403,143400,120241715,6430,6430,6430,6430,15
|
|
20250403,143300,120145265,6430,6430,6430,6430,0
|
|
20250403,143200,120145265,6430,6430,6430,6430,0
|
|
20250403,143100,120145265,6430,6430,6430,6430,0
|
|
20250403,143000,120145265,6430,6430,6430,6430,100
|
|
20250403,142900,119502265,6430,6430,6430,6430,0
|
|
20250403,142800,119502265,6430,6430,6430,6430,0
|
|
20250403,142700,119502265,6430,6430,6430,6430,40
|
|
20250403,142600,119245065,6430,6430,6430,6430,0
|
|
20250403,142500,119245065,6430,6430,6430,6430,100
|
|
20250403,142400,118602065,6430,6430,6430,6430,0
|
|
20250403,142300,118602065,6430,6430,6430,6430,110
|
|
20250403,142200,117894765,6430,6430,6430,6430,0
|
|
20250403,142100,117894765,6430,6430,6430,6430,0
|
|
20250403,142000,117894765,6430,6430,6430,6430,40
|
|
20250403,141900,117637565,6430,6430,6430,6430,0
|
|
20250403,141800,117637565,6430,6430,6430,6430,20
|
|
20250403,141700,117508965,6430,6430,6430,6430,100
|
|
20250403,141600,116865965,6430,6430,6430,6430,0
|
|
20250403,141500,116865965,6430,6430,6430,6430,0
|
|
20250403,141400,116865965,6430,6430,6430,6430,140
|
|
20250403,141300,115965765,6430,6430,6430,6430,0
|
|
20250403,141200,115965765,6430,6430,6430,6430,0
|
|
20250403,141100,115965765,6430,6430,6430,6430,100
|
|
20250403,141000,115322765,6430,6430,6430,6430,0
|
|
20250403,140900,115322765,6430,6430,6430,6430,1
|
|
20250403,140800,115316335,6420,6420,6420,6420,0
|
|
20250403,140700,115316335,6420,6420,6420,6420,279
|
|
20250403,140600,113525155,6420,6420,6420,6420,211
|
|
20250403,140500,112170535,6420,6420,6420,6420,0
|
|
20250403,140400,112170535,6420,6420,6420,6420,20
|
|
20250403,140300,112042135,6420,6420,6420,6420,0
|
|
20250403,140200,112042135,6420,6420,6420,6420,0
|
|
20250403,140100,112042135,6420,6420,6420,6420,1201
|
|
20250403,140000,104331715,6420,6420,6420,6420,0
|
|
20250403,135900,104331715,6420,6420,6420,6420,26
|
|
20250403,135800,104164795,6420,6420,6420,6420,0
|
|
20250403,135700,104164795,6420,6420,6420,6420,0
|
|
20250403,135600,104164795,6420,6425,6425,6420,727
|
|
20250403,135500,99497450,6430,6430,6430,6430,0
|
|
20250403,135400,99497450,6430,6430,6430,6430,0
|
|
20250403,135300,99497450,6430,6430,6430,6430,200
|
|
20250403,135200,98211450,6430,6430,6430,6430,0
|
|
20250403,135100,98211450,6430,6430,6430,6430,0
|
|
20250403,135000,98211450,6430,6430,6430,6430,40
|
|
20250403,134900,97954250,6430,6430,6430,6430,0
|
|
20250403,134800,97954250,6430,6430,6430,6430,0
|
|
20250403,134700,97954250,6430,6430,6430,6430,100
|
|
20250403,134600,97311250,6430,6430,6430,6430,0
|
|
20250403,134500,97311250,6430,6430,6430,6430,4
|
|
20250403,134400,97285530,6430,6430,6430,6430,40
|
|
20250403,134300,97028330,6430,6430,6430,6430,100
|
|
20250403,134200,96385330,6430,6430,6430,6430,0
|
|
20250403,134100,96385330,6430,6430,6430,6430,100
|
|
20250403,134000,95742330,6430,6430,6430,6430,5
|
|
20250403,133900,95710180,6420,6420,6420,6420,0
|
|
20250403,133800,95710180,6420,6420,6420,6420,0
|
|
20250403,133700,95710180,6420,6420,6420,6420,0
|
|
20250403,133600,95710180,6420,6420,6420,6420,0
|
|
20250403,133500,95710180,6420,6420,6420,6420,0
|
|
20250403,133400,95710180,6420,6420,6420,6420,0
|
|
20250403,133300,95710180,6420,6420,6420,6420,0
|
|
20250403,133200,95710180,6420,6420,6420,6420,0
|
|
20250403,133100,95710180,6420,6420,6420,6420,0
|
|
20250403,133000,95710180,6420,6420,6420,6420,1
|
|
20250403,132900,95703760,6420,6420,6420,6420,0
|
|
20250403,132800,95703760,6420,6420,6420,6420,0
|
|
20250403,132700,95703760,6420,6420,6420,6420,0
|
|
20250403,132600,95703760,6420,6420,6420,6420,0
|
|
20250403,132500,95703760,6420,6420,6420,6420,0
|
|
20250403,132400,95703760,6420,6420,6420,6420,0
|
|
20250403,132300,95703760,6420,6420,6420,6420,0
|
|
20250403,132200,95703760,6420,6420,6420,6420,46
|
|
20250403,132100,95408440,6420,6420,6420,6420,10
|
|
20250403,132000,95344240,6420,6420,6420,6420,0
|
|
20250403,131900,95344240,6420,6430,6430,6420,86
|
|
20250403,131800,94791700,6430,6430,6430,6430,7
|
|
20250403,131700,94746690,6420,6430,6430,6420,110
|
|
20250403,131600,94040390,6430,6430,6430,6430,122
|
|
20250403,131500,93255930,6430,6430,6430,6430,0
|
|
20250403,131400,93255930,6430,6430,6430,6430,0
|
|
20250403,131300,93255930,6430,6430,6430,6430,42
|
|
20250403,131200,92985870,6430,6430,6430,6430,115
|
|
20250403,131100,92246420,6430,6430,6430,6430,10
|
|
20250403,131000,92182120,6430,6430,6430,6430,5
|
|
20250403,130900,92149970,6420,6420,6420,6420,0
|
|
20250403,130800,92149970,6420,6420,6420,6420,0
|
|
20250403,130700,92149970,6420,6430,6430,6420,41
|
|
20250403,130600,91886350,6430,6430,6430,6430,0
|
|
20250403,130500,91886350,6430,6430,6430,6430,0
|
|
20250403,130400,91886350,6430,6430,6430,6430,100
|
|
20250403,130300,91243350,6430,6430,6430,6430,0
|
|
20250403,130200,91243350,6430,6430,6430,6430,100
|
|
20250403,130100,90600350,6430,6430,6430,6430,41
|
|
20250403,130000,90336720,6430,6430,6430,6430,5
|
|
20250403,125900,90304570,6430,6430,6430,6430,36
|
|
20250403,125800,90073090,6430,6430,6430,6430,100
|
|
20250403,125700,89430090,6430,6430,6430,6430,0
|
|
20250403,125600,89430090,6430,6430,6430,6430,0
|
|
20250403,125500,89430090,6430,6430,6430,6430,40
|
|
20250403,125400,89172890,6430,6430,6430,6430,0
|
|
20250403,125300,89172890,6430,6430,6430,6430,0
|
|
20250403,125200,89172890,6430,6430,6430,6430,100
|
|
20250403,125100,88529890,6430,6430,6430,6430,116
|
|
20250403,125000,87784010,6420,6420,6420,6420,31
|
|
20250403,124900,87584990,6430,6430,6430,6420,62
|
|
20250403,124800,87186340,6430,6430,6430,6430,0
|
|
20250403,124700,87186340,6430,6430,6430,6430,2
|
|
20250403,124600,87173480,6430,6430,6430,6430,100
|
|
20250403,124500,86530480,6430,6430,6430,6430,6
|
|
20250403,124400,86491900,6430,6430,6430,6430,0
|
|
20250403,124300,86491900,6430,6430,6430,6430,10
|
|
20250403,124200,86427600,6420,6420,6420,6420,102
|
|
20250403,124100,85772760,6420,6420,6420,6420,0
|
|
20250403,124000,85772760,6420,6420,6420,6420,0
|
|
20250403,123900,85772760,6420,6420,6420,6420,98
|
|
20250403,123800,85143600,6420,6420,6420,6420,0
|
|
20250403,123700,85143600,6420,6420,6420,6420,0
|
|
20250403,123600,85143600,6420,6420,6420,6420,40
|
|
20250403,123500,84886800,6420,6420,6420,6420,0
|
|
20250403,123400,84886800,6420,6420,6420,6420,0
|
|
20250403,123300,84886800,6420,6420,6420,6420,242
|
|
20250403,123200,83333160,6420,6420,6420,6420,0
|
|
20250403,123100,83333160,6420,6420,6420,6420,0
|
|
20250403,123000,83333160,6420,6420,6420,6420,0
|
|
20250403,122900,83333160,6420,6420,6420,6420,8
|
|
20250403,122800,83281800,6420,6420,6420,6420,0
|
|
20250403,122700,83281800,6420,6420,6420,6420,95
|
|
20250403,122600,82671900,6420,6420,6420,6420,170
|
|
20250403,122500,81580500,6420,6420,6420,6420,0
|
|
20250403,122400,81580500,6420,6420,6420,6420,0
|
|
20250403,122300,81580500,6420,6420,6420,6420,0
|
|
20250403,122200,81580500,6420,6420,6420,6420,0
|
|
20250403,122100,81580500,6420,6420,6420,6420,28
|
|
20250403,122000,81400740,6430,6420,6430,6420,73
|
|
20250403,121900,80932070,6420,6420,6420,6420,0
|
|
20250403,121800,80932070,6420,6420,6420,6420,71
|
|
20250403,121700,80476250,6420,6420,6420,6420,0
|
|
20250403,121600,80476250,6420,6420,6420,6420,525
|
|
20250403,121500,77105750,6430,6430,6430,6430,347
|
|
20250403,121400,74874540,6430,6430,6430,6430,165
|
|
20250403,121300,73813590,6440,6440,6440,6440,1
|
|
20250403,121200,73807150,6430,6430,6430,6430,0
|
|
20250403,121100,73807150,6430,6430,6430,6430,0
|
|
20250403,121000,73807150,6430,6430,6430,6430,0
|
|
20250403,120900,73807150,6430,6430,6430,6430,0
|
|
20250403,120800,73807150,6430,6430,6430,6430,1228
|
|
20250403,120700,65911110,6420,6420,6420,6420,0
|
|
20250403,120600,65911110,6420,6420,6420,6420,0
|
|
20250403,120500,65911110,6420,6420,6420,6420,0
|
|
20250403,120400,65911110,6420,6420,6420,6420,0
|
|
20250403,120300,65911110,6420,6420,6420,6420,0
|
|
20250403,120200,65911110,6420,6420,6420,6420,0
|
|
20250403,120100,65911110,6420,6420,6420,6420,227
|
|
20250403,120000,64453770,6420,6420,6420,6420,0
|
|
20250403,115900,64453770,6420,6420,6420,6420,0
|
|
20250403,115800,64453770,6420,6420,6420,6420,0
|
|
20250403,115700,64453770,6420,6420,6420,6420,0
|
|
20250403,115600,64453770,6420,6420,6420,6420,8
|
|
20250403,115500,64402410,6420,6420,6420,6420,1
|
|
20250403,115400,64395990,6420,6420,6420,6420,0
|
|
20250403,115300,64395990,6420,6420,6420,6420,0
|
|
20250403,115200,64395990,6420,6420,6420,6420,0
|
|
20250403,115100,64395990,6420,6420,6420,6420,0
|
|
20250403,115000,64395990,6420,6420,6420,6420,0
|
|
20250403,114900,64395990,6420,6420,6420,6420,0
|
|
20250403,114800,64395990,6420,6430,6430,6420,56
|
|
20250403,114700,64036070,6430,6430,6430,6430,1
|
|
20250403,114600,64029640,6430,6430,6430,6430,2
|
|
20250403,114500,64016780,6430,6430,6430,6430,0
|
|
20250403,114400,64016780,6430,6430,6430,6430,100
|
|
20250403,114300,63373780,6430,6430,6430,6430,3
|
|
20250403,114200,63354490,6430,6430,6430,6430,2
|
|
20250403,114100,63341630,6430,6430,6430,6430,48
|
|
20250403,114000,63032990,6430,6430,6430,6430,0
|
|
20250403,113900,63032990,6430,6430,6430,6430,101
|
|
20250403,113800,62383560,6430,6420,6430,6420,125
|
|
20250403,113700,61580010,6420,6420,6420,6420,0
|
|
20250403,113600,61580010,6420,6420,6420,6420,0
|
|
20250403,113500,61580010,6420,6420,6420,6420,0
|
|
20250403,113400,61580010,6420,6420,6420,6420,0
|
|
20250403,113300,61580010,6420,6420,6420,6420,0
|
|
20250403,113200,61580010,6420,6420,6420,6420,120
|
|
20250403,113100,60809610,6430,6430,6430,6430,0
|
|
20250403,113000,60809610,6430,6430,6430,6430,2
|
|
20250403,112900,60796750,6430,6430,6430,6430,55
|
|
20250403,112800,60443100,6420,6420,6420,6420,0
|
|
20250403,112700,60443100,6420,6420,6420,6420,0
|
|
20250403,112600,60443100,6420,6420,6420,6420,0
|
|
20250403,112500,60443100,6420,6420,6420,6420,0
|
|
20250403,112400,60443100,6420,6420,6420,6420,0
|
|
20250403,112300,60443100,6420,6420,6420,6420,0
|
|
20250403,112200,60443100,6420,6420,6420,6420,0
|
|
20250403,112100,60443100,6420,6420,6420,6420,0
|
|
20250403,112000,60443100,6420,6420,6420,6420,0
|
|
20250403,111900,60443100,6420,6420,6420,6420,1
|
|
20250403,111800,60436680,6430,6430,6430,6430,100
|
|
20250403,111700,59793680,6430,6430,6430,6430,40
|
|
20250403,111600,59536480,6430,6430,6430,6430,1
|
|
20250403,111500,59530050,6420,6420,6420,6420,0
|
|
20250403,111400,59530050,6420,6420,6420,6420,0
|
|
20250403,111300,59530050,6420,6420,6420,6420,0
|
|
20250403,111200,59530050,6420,6420,6420,6420,0
|
|
20250403,111100,59530050,6420,6420,6420,6420,0
|
|
20250403,111000,59530050,6420,6420,6420,6420,0
|
|
20250403,110900,59530050,6420,6420,6420,6420,0
|
|
20250403,110800,59530050,6420,6420,6420,6420,79
|
|
20250403,110700,59022870,6420,6420,6420,6420,84
|
|
20250403,110600,58483590,6420,6420,6420,6420,0
|
|
20250403,110500,58483590,6420,6420,6420,6420,8
|
|
20250403,110400,58432230,6410,6410,6410,6410,0
|
|
20250403,110300,58432230,6410,6410,6410,6410,0
|
|
20250403,110200,58432230,6410,6410,6410,6410,0
|
|
20250403,110100,58432230,6410,6410,6410,6410,0
|
|
20250403,110000,58432230,6410,6410,6410,6410,0
|
|
20250403,105900,58432230,6410,6410,6410,6410,0
|
|
20250403,105800,58432230,6410,6410,6410,6410,5
|
|
20250403,105700,58400180,6410,6410,6410,6410,0
|
|
20250403,105600,58400180,6410,6410,6410,6410,0
|
|
20250403,105500,58400180,6410,6410,6410,6410,101
|
|
20250403,105400,57752770,6400,6400,6400,6400,0
|
|
20250403,105300,57752770,6400,6400,6400,6400,0
|
|
20250403,105200,57752770,6400,6400,6400,6400,0
|
|
20250403,105100,57752770,6400,6400,6400,6400,0
|
|
20250403,105000,57752770,6400,6400,6400,6400,0
|
|
20250403,104900,57752770,6400,6400,6400,6400,500
|
|
20250403,104800,54552770,6400,6400,6400,6400,0
|
|
20250403,104700,54552770,6400,6400,6400,6400,0
|
|
20250403,104600,54552770,6400,6400,6400,6400,0
|
|
20250403,104500,54552770,6400,6400,6400,6400,312
|
|
20250403,104400,52555970,6400,6400,6400,6400,0
|
|
20250403,104300,52555970,6400,6400,6400,6400,0
|
|
20250403,104200,52555970,6400,6400,6400,6400,50
|
|
20250403,104100,52235970,6400,6400,6400,6400,7
|
|
20250403,104000,52191170,6400,6400,6400,6400,0
|
|
20250403,103900,52191170,6400,6400,6400,6400,0
|
|
20250403,103800,52191170,6400,6400,6400,6400,0
|
|
20250403,103700,52191170,6400,6400,6400,6400,0
|
|
20250403,103600,52191170,6400,6400,6400,6400,0
|
|
20250403,103500,52191170,6400,6400,6400,6400,0
|
|
20250403,103400,52191170,6400,6400,6400,6400,0
|
|
20250403,103300,52191170,6400,6400,6400,6400,50
|
|
20250403,103200,51871170,6410,6410,6410,6410,1
|
|
20250403,103100,51864760,6410,6410,6410,6410,124
|
|
20250403,103000,51069920,6400,6400,6400,6400,0
|
|
20250403,102900,51069920,6400,6400,6400,6400,0
|
|
20250403,102800,51069920,6400,6400,6410,6400,253
|
|
20250403,102700,49450690,6400,6400,6400,6400,0
|
|
20250403,102600,49450690,6400,6400,6400,6400,0
|
|
20250403,102500,49450690,6400,6400,6400,6400,0
|
|
20250403,102400,49450690,6400,6400,6400,6400,0
|
|
20250403,102300,49450690,6400,6400,6400,6400,0
|
|
20250403,102200,49450690,6400,6400,6400,6400,0
|
|
20250403,102100,49450690,6400,6400,6400,6400,0
|
|
20250403,102000,49450690,6400,6400,6400,6400,0
|
|
20250403,101900,49450690,6400,6410,6410,6400,112
|
|
20250403,101800,48732850,6410,6410,6410,6410,2
|
|
20250403,101700,48720030,6400,6400,6400,6400,0
|
|
20250403,101600,48720030,6400,6400,6400,6400,0
|
|
20250403,101500,48720030,6400,6400,6400,6400,0
|
|
20250403,101400,48720030,6400,6400,6400,6400,0
|
|
20250403,101300,48720030,6400,6400,6400,6400,0
|
|
20250403,101200,48720030,6400,6400,6400,6400,0
|
|
20250403,101100,48720030,6400,6400,6400,6400,0
|
|
20250403,101000,48720030,6400,6400,6400,6400,0
|
|
20250403,100900,48720030,6400,6400,6400,6400,23
|
|
20250403,100800,48572830,6410,6410,6410,6410,0
|
|
20250403,100700,48572830,6410,6410,6410,6410,100
|
|
20250403,100600,47931830,6410,6410,6410,6410,100
|
|
20250403,100500,47290830,6410,6410,6410,6410,0
|
|
20250403,100400,47290830,6410,6410,6410,6410,40
|
|
20250403,100300,47034430,6410,6410,6410,6410,1
|
|
20250403,100200,47028020,6410,6410,6410,6410,0
|
|
20250403,100100,47028020,6410,6410,6410,6410,1
|
|
20250403,100000,47021610,6410,6410,6410,6410,101
|
|
20250403,095900,46374200,6380,6380,6380,6380,0
|
|
20250403,095800,46374200,6380,6380,6380,6380,0
|
|
20250403,095700,46374200,6380,6380,6380,6380,0
|
|
20250403,095600,46374200,6380,6380,6380,6380,0
|
|
20250403,095500,46374200,6380,6380,6380,6380,0
|
|
20250403,095400,46374200,6380,6380,6380,6380,1
|
|
20250403,095300,46367820,6380,6380,6380,6380,1
|
|
20250403,095200,46361440,6380,6400,6400,6380,559
|
|
20250403,095100,42788830,6400,6400,6400,6400,0
|
|
20250403,095000,42788830,6400,6400,6400,6400,0
|
|
20250403,094900,42788830,6400,6400,6400,6400,0
|
|
20250403,094800,42788830,6400,6400,6400,6400,105
|
|
20250403,094700,42116830,6410,6410,6410,6410,0
|
|
20250403,094600,42116830,6410,6410,6410,6410,40
|
|
20250403,094500,41860430,6410,6410,6410,6410,219
|
|
20250403,094400,40456640,6400,6400,6400,6400,0
|
|
20250403,094300,40456640,6400,6400,6400,6400,1005
|
|
20250403,094200,34024640,6400,6400,6400,6400,117
|
|
20250403,094100,33275840,6400,6400,6400,6390,15
|
|
20250403,094000,33179930,6390,6390,6390,6390,0
|
|
20250403,093900,33179930,6390,6390,6390,6390,165
|
|
20250403,093800,32125580,6390,6390,6390,6390,0
|
|
20250403,093700,32125580,6390,6390,6390,6390,4
|
|
20250403,093600,32100020,6380,6380,6380,6380,1
|
|
20250403,093500,32093640,6380,6380,6380,6380,0
|
|
20250403,093400,32093640,6380,6380,6380,6380,23
|
|
20250403,093300,31946900,6390,6380,6390,6380,189
|
|
20250403,093200,30740670,6380,6380,6380,6380,2
|
|
20250403,093100,30727910,6380,6390,6390,6380,17
|
|
20250403,093000,30619430,6390,6390,6390,6390,200
|
|
20250403,092900,29341430,6390,6390,6390,6390,9
|
|
20250403,092800,29283920,6400,6400,6400,6400,0
|
|
20250403,092700,29283920,6400,6400,6400,6400,40
|
|
20250403,092600,29027920,6400,6400,6400,6400,30
|
|
20250403,092500,28835920,6400,6390,6400,6390,960
|
|
20250403,092400,22700560,6390,6390,6390,6390,5
|
|
20250403,092300,22668610,6390,6380,6390,6380,391
|
|
20250403,092200,20173270,6390,6390,6390,6390,98
|
|
20250403,092100,19547050,6400,6400,6400,6400,0
|
|
20250403,092000,19547050,6400,6400,6400,6400,0
|
|
20250403,091900,19547050,6400,6400,6400,6400,0
|
|
20250403,091800,19547050,6400,6400,6400,6400,0
|
|
20250403,091700,19547050,6400,6400,6400,6400,0
|
|
20250403,091600,19547050,6400,6400,6400,6400,5
|
|
20250403,091500,19515050,6380,6380,6380,6380,23
|
|
20250403,091400,19368310,6400,6420,6420,6400,9
|
|
20250403,091300,19310550,6420,6420,6420,6420,5
|
|
20250403,091200,19278450,6380,6380,6380,6380,0
|
|
20250403,091100,19278450,6380,6390,6390,6380,1423
|
|
20250403,091000,10198700,6490,6370,6490,6370,297
|
|
20250403,090900,8305480,6350,6370,6370,6350,20
|
|
20250403,090800,8178160,6380,6380,6380,6380,0
|
|
20250403,090700,8178160,6380,6380,6380,6380,90
|
|
20250403,090600,7603960,6380,6380,6380,6380,0
|
|
20250403,090500,7603960,6380,6340,6380,6310,311
|
|
20250403,090400,5636510,6340,6350,6350,6340,426
|
|
20250403,090300,2935420,6340,6340,6340,6340,0
|
|
20250403,090200,2935420,6340,6340,6340,6340,0
|
|
20250403,090100,2935420,6340,6340,6340,6340,0
|
|
20250403,090000,2935420,6340,6340,6340,6340,463
|