564 lines
26 KiB
CSV
564 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,182100,180441440,6240,6240,6240,6240,264
|
|
20250409,182000,180441440,6240,6240,6240,6240,0
|
|
20250409,181900,180441440,6240,6240,6240,6240,0
|
|
20250409,181800,180441440,6240,6240,6240,6240,0
|
|
20250409,181700,180441440,6240,6240,6240,6240,0
|
|
20250409,181600,180441440,6240,6240,6240,6240,0
|
|
20250409,181500,180441440,6240,6240,6240,6240,0
|
|
20250409,181400,180441440,6240,6240,6240,6240,0
|
|
20250409,181300,180441440,6240,6240,6240,6240,0
|
|
20250409,181200,180441440,6240,6240,6240,6240,0
|
|
20250409,181100,180441440,6240,6240,6240,6240,0
|
|
20250409,181000,180441440,6240,6240,6240,6240,0
|
|
20250409,180900,180441440,6240,6240,6240,6240,0
|
|
20250409,180800,180441440,6240,6240,6240,6240,0
|
|
20250409,180700,180441440,6240,6240,6240,6240,0
|
|
20250409,180600,180441440,6240,6240,6240,6240,0
|
|
20250409,180500,180441440,6240,6240,6240,6240,0
|
|
20250409,180400,180441440,6240,6240,6240,6240,0
|
|
20250409,180300,180441440,6240,6240,6240,6240,0
|
|
20250409,180200,180441440,6240,6240,6240,6240,0
|
|
20250409,180100,180441440,6240,6240,6240,6240,0
|
|
20250409,180000,180441440,6240,6240,6240,6240,0
|
|
20250409,175900,180441440,6240,6240,6240,6240,0
|
|
20250409,175800,180441440,6240,6240,6240,6240,0
|
|
20250409,175700,180441440,6240,6240,6240,6240,0
|
|
20250409,175600,180441440,6240,6240,6240,6240,0
|
|
20250409,175500,180441440,6240,6240,6240,6240,0
|
|
20250409,175400,180441440,6240,6240,6240,6240,0
|
|
20250409,175300,180441440,6240,6240,6240,6240,0
|
|
20250409,175200,180441440,6240,6240,6240,6240,0
|
|
20250409,175100,180441440,6240,6240,6240,6240,264
|
|
20250409,175000,180441440,6240,6240,6240,6240,0
|
|
20250409,174900,180441440,6240,6240,6240,6240,0
|
|
20250409,174800,180441440,6240,6240,6240,6240,0
|
|
20250409,174700,180441440,6240,6240,6240,6240,0
|
|
20250409,174600,180441440,6240,6240,6240,6240,0
|
|
20250409,174500,180441440,6240,6240,6240,6240,0
|
|
20250409,174400,180441440,6240,6240,6240,6240,0
|
|
20250409,174300,180441440,6240,6240,6240,6240,0
|
|
20250409,174200,180441440,6240,6240,6240,6240,0
|
|
20250409,174100,180441440,6240,6240,6240,6240,0
|
|
20250409,174000,180441440,6240,6240,6240,6240,0
|
|
20250409,173900,180441440,6240,6240,6240,6240,0
|
|
20250409,173800,180441440,6240,6240,6240,6240,0
|
|
20250409,173700,180441440,6240,6240,6240,6240,0
|
|
20250409,173600,180441440,6240,6240,6240,6240,0
|
|
20250409,173500,180441440,6240,6240,6240,6240,0
|
|
20250409,173400,180441440,6240,6240,6240,6240,0
|
|
20250409,173300,180441440,6240,6240,6240,6240,0
|
|
20250409,173200,180441440,6240,6240,6240,6240,0
|
|
20250409,173100,180441440,6240,6240,6240,6240,0
|
|
20250409,173000,180441440,6240,6240,6240,6240,0
|
|
20250409,172900,180441440,6240,6240,6240,6240,0
|
|
20250409,172800,180441440,6240,6240,6240,6240,0
|
|
20250409,172700,180441440,6240,6240,6240,6240,0
|
|
20250409,172600,180441440,6240,6240,6240,6240,0
|
|
20250409,172500,180441440,6240,6240,6240,6240,0
|
|
20250409,172400,180441440,6240,6240,6240,6240,0
|
|
20250409,172300,180441440,6240,6240,6240,6240,0
|
|
20250409,172200,180441440,6240,6240,6240,6240,0
|
|
20250409,172100,180441440,6240,6240,6240,6240,264
|
|
20250409,172000,180441440,6240,6240,6240,6240,0
|
|
20250409,171900,180441440,6240,6240,6240,6240,0
|
|
20250409,171800,180441440,6240,6240,6240,6240,0
|
|
20250409,171700,180441440,6240,6240,6240,6240,0
|
|
20250409,171600,180441440,6240,6240,6240,6240,0
|
|
20250409,171500,180441440,6240,6240,6240,6240,0
|
|
20250409,171400,180441440,6240,6240,6240,6240,0
|
|
20250409,171300,180441440,6240,6240,6240,6240,0
|
|
20250409,171200,180441440,6240,6240,6240,6240,0
|
|
20250409,171100,180441440,6240,6240,6240,6240,0
|
|
20250409,171000,180441440,6240,6240,6240,6240,0
|
|
20250409,170900,180441440,6240,6240,6240,6240,0
|
|
20250409,170800,180441440,6240,6240,6240,6240,0
|
|
20250409,170700,180441440,6240,6240,6240,6240,0
|
|
20250409,170600,180441440,6240,6240,6240,6240,0
|
|
20250409,170500,180441440,6240,6240,6240,6240,0
|
|
20250409,170400,180441440,6240,6240,6240,6240,0
|
|
20250409,170300,180441440,6240,6240,6240,6240,0
|
|
20250409,170200,180441440,6240,6240,6240,6240,0
|
|
20250409,170100,180441440,6240,6240,6240,6240,0
|
|
20250409,170000,180441440,6240,6240,6240,6240,0
|
|
20250409,165900,180441440,6240,6240,6240,6240,0
|
|
20250409,165800,180441440,6240,6240,6240,6240,0
|
|
20250409,165700,180441440,6240,6240,6240,6240,0
|
|
20250409,165600,180441440,6240,6240,6240,6240,0
|
|
20250409,165500,180441440,6240,6240,6240,6240,0
|
|
20250409,165400,180441440,6240,6240,6240,6240,0
|
|
20250409,165300,180441440,6240,6240,6240,6240,0
|
|
20250409,165200,180441440,6240,6240,6240,6240,0
|
|
20250409,165100,180441440,6240,6240,6240,6240,264
|
|
20250409,165000,180441440,6240,6240,6240,6240,0
|
|
20250409,164900,180441440,6240,6240,6240,6240,0
|
|
20250409,164800,180441440,6240,6240,6240,6240,0
|
|
20250409,164700,180441440,6240,6240,6240,6240,0
|
|
20250409,164600,180441440,6240,6240,6240,6240,0
|
|
20250409,164500,180441440,6240,6240,6240,6240,0
|
|
20250409,164400,180441440,6240,6240,6240,6240,0
|
|
20250409,164300,180441440,6240,6240,6240,6240,0
|
|
20250409,164200,180441440,6240,6240,6240,6240,0
|
|
20250409,164100,180441440,6240,6240,6240,6240,0
|
|
20250409,164000,180441440,6240,6240,6240,6240,0
|
|
20250409,163900,180441440,6240,6240,6240,6240,0
|
|
20250409,163800,180441440,6240,6240,6240,6240,0
|
|
20250409,163700,180441440,6240,6240,6240,6240,0
|
|
20250409,163600,180441440,6240,6240,6240,6240,0
|
|
20250409,163500,180441440,6240,6240,6240,6240,0
|
|
20250409,163400,180441440,6240,6240,6240,6240,0
|
|
20250409,163300,180441440,6240,6240,6240,6240,0
|
|
20250409,163200,180441440,6240,6240,6240,6240,0
|
|
20250409,163100,180441440,6240,6240,6240,6240,0
|
|
20250409,163000,180441440,6240,6240,6240,6240,0
|
|
20250409,162900,180441440,6240,6240,6240,6240,0
|
|
20250409,162800,180441440,6240,6240,6240,6240,0
|
|
20250409,162700,180441440,6240,6240,6240,6240,0
|
|
20250409,162600,180441440,6240,6240,6240,6240,0
|
|
20250409,162500,180441440,6240,6240,6240,6240,0
|
|
20250409,162400,180441440,6240,6240,6240,6240,0
|
|
20250409,162300,180441440,6240,6240,6240,6240,0
|
|
20250409,162200,180441440,6240,6240,6240,6240,0
|
|
20250409,162100,180441440,6240,6240,6240,6240,264
|
|
20250409,162000,180441440,6240,6240,6240,6240,0
|
|
20250409,161900,180441440,6240,6240,6240,6240,0
|
|
20250409,161800,180441440,6240,6240,6240,6240,0
|
|
20250409,161700,180441440,6240,6240,6240,6240,0
|
|
20250409,161600,180441440,6240,6240,6240,6240,0
|
|
20250409,161500,180441440,6240,6240,6240,6240,0
|
|
20250409,161400,180441440,6240,6240,6240,6240,0
|
|
20250409,161300,180441440,6240,6240,6240,6240,0
|
|
20250409,161200,180441440,6240,6240,6240,6240,0
|
|
20250409,161100,180441440,6240,6240,6240,6240,0
|
|
20250409,161000,180441440,6240,6240,6240,6240,0
|
|
20250409,160900,180441440,6240,6240,6240,6240,0
|
|
20250409,160800,180441440,6240,6240,6240,6240,0
|
|
20250409,160700,180441440,6240,6240,6240,6240,0
|
|
20250409,160600,180441440,6240,6240,6240,6240,0
|
|
20250409,160500,180441440,6240,6240,6240,6240,0
|
|
20250409,160400,180441440,6240,6240,6240,6240,0
|
|
20250409,160300,180441440,6240,6240,6240,6240,0
|
|
20250409,160200,180441440,6240,6240,6240,6240,0
|
|
20250409,160100,180441440,6240,6240,6240,6240,0
|
|
20250409,160000,180441440,6240,6240,6240,6240,0
|
|
20250409,155900,180441440,6240,6240,6240,6240,0
|
|
20250409,155800,180441440,6240,6240,6240,6240,0
|
|
20250409,155700,180441440,6240,6240,6240,6240,0
|
|
20250409,155600,180441440,6240,6240,6240,6240,0
|
|
20250409,155500,180441440,6240,6240,6240,6240,0
|
|
20250409,155400,180441440,6240,6240,6240,6240,0
|
|
20250409,155300,180441440,6240,6240,6240,6240,0
|
|
20250409,155200,180441440,6240,6240,6240,6240,0
|
|
20250409,155100,180441440,6240,6240,6240,6240,264
|
|
20250409,155000,180441440,6240,6240,6240,6240,0
|
|
20250409,154900,180441440,6240,6240,6240,6240,0
|
|
20250409,154800,180441440,6240,6240,6240,6240,0
|
|
20250409,154700,180441440,6240,6240,6240,6240,0
|
|
20250409,154600,180441440,6240,6240,6240,6240,0
|
|
20250409,154500,180441440,6240,6240,6240,6240,0
|
|
20250409,154400,180441440,6240,6240,6240,6240,0
|
|
20250409,154300,180441440,6240,6240,6240,6240,0
|
|
20250409,154200,180441440,6240,6240,6240,6240,0
|
|
20250409,154100,180441440,6240,6240,6240,6240,0
|
|
20250409,154000,180441440,6240,6240,6240,6240,0
|
|
20250409,153900,180441440,6240,6240,6240,6240,0
|
|
20250409,153800,180441440,6240,6240,6240,6240,0
|
|
20250409,153700,180441440,6240,6240,6240,6240,0
|
|
20250409,153600,180441440,6240,6240,6240,6240,0
|
|
20250409,153500,180441440,6240,6240,6240,6240,0
|
|
20250409,153400,180441440,6240,6240,6240,6240,0
|
|
20250409,153300,180441440,6240,6240,6240,6240,0
|
|
20250409,153200,180441440,6240,6240,6240,6240,0
|
|
20250409,153100,180441440,6240,6240,6240,6240,0
|
|
20250409,153000,180441440,6240,6240,6240,6240,264
|
|
20250409,152900,178794080,6170,6170,6170,6170,0
|
|
20250409,152800,178794080,6170,6170,6170,6170,0
|
|
20250409,152700,178794080,6170,6170,6170,6170,0
|
|
20250409,152600,178794080,6170,6170,6170,6170,0
|
|
20250409,152500,178794080,6170,6170,6170,6170,0
|
|
20250409,152400,178794080,6170,6170,6170,6170,0
|
|
20250409,152300,178794080,6170,6170,6170,6170,0
|
|
20250409,152200,178794080,6170,6170,6170,6170,0
|
|
20250409,152100,178794080,6170,6170,6170,6170,0
|
|
20250409,152000,178794080,6170,6170,6170,6170,0
|
|
20250409,151900,178794080,6170,6170,6180,6170,341
|
|
20250409,151800,176688890,6180,6180,6180,6180,136
|
|
20250409,151700,175848410,6180,6170,6180,6170,4
|
|
20250409,151600,175823720,6170,6180,6180,6170,37
|
|
20250409,151500,175595310,6180,6190,6190,6180,133
|
|
20250409,151400,174773290,6190,6190,6190,6190,1
|
|
20250409,151300,174767100,6190,6190,6190,6190,3
|
|
20250409,151200,174748530,6190,6190,6190,6190,1
|
|
20250409,151100,174742340,6190,6190,6190,6190,3
|
|
20250409,151000,174723770,6190,6190,6190,6190,1
|
|
20250409,150900,174717580,6190,6190,6190,6190,7
|
|
20250409,150800,174674250,6190,6190,6190,6190,2
|
|
20250409,150700,174661870,6190,6190,6190,6190,1
|
|
20250409,150600,174655680,6190,6190,6190,6190,3
|
|
20250409,150500,174637110,6200,6200,6200,6200,1
|
|
20250409,150400,174630910,6200,6200,6200,6200,3
|
|
20250409,150300,174612310,6200,6200,6200,6200,1
|
|
20250409,150200,174606110,6200,6200,6200,6200,3
|
|
20250409,150100,174587510,6200,6200,6200,6200,21
|
|
20250409,150000,174457310,6200,6200,6200,6170,5
|
|
20250409,145900,174426370,6170,6170,6170,6170,0
|
|
20250409,145800,174426370,6170,6170,6170,6170,2
|
|
20250409,145700,174414030,6170,6170,6170,6170,1
|
|
20250409,145600,174407860,6170,6170,6170,6170,0
|
|
20250409,145500,174407860,6170,6170,6170,6170,1
|
|
20250409,145400,174401690,6170,6180,6210,6170,9
|
|
20250409,145300,174345940,6160,6160,6160,6160,225
|
|
20250409,145200,172959940,6160,6160,6160,6160,2
|
|
20250409,145100,172947620,6170,6170,6170,6160,443
|
|
20250409,145000,170216600,6170,6170,6170,6170,127
|
|
20250409,144900,169433010,6170,6170,6170,6170,5
|
|
20250409,144800,169402160,6160,6160,6160,6160,57
|
|
20250409,144700,169051040,6180,6190,6190,6150,5174
|
|
20250409,144600,137078260,6190,6190,6190,6190,1
|
|
20250409,144500,137072070,6190,6190,6190,6190,0
|
|
20250409,144400,137072070,6190,6190,6190,6190,2
|
|
20250409,144300,137059690,6190,6190,6190,6190,0
|
|
20250409,144200,137059690,6190,6190,6190,6190,1
|
|
20250409,144100,137053500,6190,6190,6190,6190,1
|
|
20250409,144000,137047310,6200,6200,6200,6200,2
|
|
20250409,143900,137034910,6200,6190,6200,6190,4
|
|
20250409,143800,137010130,6190,6190,6190,6190,0
|
|
20250409,143700,137010130,6190,6190,6190,6190,0
|
|
20250409,143600,137010130,6190,6190,6190,6190,2
|
|
20250409,143500,136997750,6190,6190,6190,6190,0
|
|
20250409,143400,136997750,6190,6190,6190,6190,1
|
|
20250409,143300,136991560,6190,6190,6190,6190,1
|
|
20250409,143200,136985370,6190,6190,6190,6190,0
|
|
20250409,143100,136985370,6190,6190,6190,6190,2
|
|
20250409,143000,136972990,6200,6200,6200,6200,51
|
|
20250409,142900,136656790,6190,6190,6190,6190,0
|
|
20250409,142800,136656790,6190,6200,6200,6190,28
|
|
20250409,142700,136483210,6200,6200,6200,6200,18
|
|
20250409,142600,136371610,6190,6190,6190,6190,2
|
|
20250409,142500,136359230,6200,6200,6200,6200,0
|
|
20250409,142400,136359230,6200,6200,6200,6200,20
|
|
20250409,142300,136235230,6200,6190,6200,6190,12
|
|
20250409,142200,136160850,6200,6200,6200,6200,0
|
|
20250409,142100,136160850,6200,6200,6200,6200,3
|
|
20250409,142000,136142250,6190,6190,6190,6190,2
|
|
20250409,141900,136129870,6190,6190,6190,6190,0
|
|
20250409,141800,136129870,6190,6190,6190,6190,18
|
|
20250409,141700,136018450,6190,6190,6190,6190,251
|
|
20250409,141600,134464760,6190,6190,6190,6190,0
|
|
20250409,141500,134464760,6190,6200,6200,6190,24
|
|
20250409,141400,134315990,6190,6190,6190,6190,71
|
|
20250409,141300,133876500,6190,6190,6190,6190,1
|
|
20250409,141200,133870310,6190,6200,6200,6190,2
|
|
20250409,141100,133857920,6195,6195,6195,6195,0
|
|
20250409,141000,133857920,6195,6190,6195,6190,22
|
|
20250409,140900,133721640,6190,6200,6200,6190,255
|
|
20250409,140800,132143140,6190,6190,6190,6190,588
|
|
20250409,140700,128503420,6190,6210,6240,6190,23
|
|
20250409,140600,128360420,6210,6190,6210,6190,1233
|
|
20250409,140500,120727220,6200,6200,6200,6200,341
|
|
20250409,140400,118613020,6240,6200,6240,6200,202
|
|
20250409,140300,117356580,6240,6240,6240,6240,0
|
|
20250409,140200,117356580,6240,6240,6240,6200,3
|
|
20250409,140100,117337900,6200,6240,6240,6200,3
|
|
20250409,140000,117319260,6240,6240,6240,6240,1
|
|
20250409,135900,117313020,6200,6240,6240,6200,23
|
|
20250409,135800,117169580,6240,6240,6240,6240,0
|
|
20250409,135700,117169580,6240,6240,6240,6190,482
|
|
20250409,135600,114185790,6240,6200,6240,6200,14
|
|
20250409,135500,114098750,6240,6200,6240,6200,115
|
|
20250409,135400,113385710,6190,6190,6190,6190,2
|
|
20250409,135300,113373330,6200,6200,6200,6200,540
|
|
20250409,135200,110025330,6200,6190,6200,6190,231
|
|
20250409,135100,108593140,6200,6200,6200,6190,34
|
|
20250409,135000,108382350,6200,6200,6200,6200,222
|
|
20250409,134900,107005950,6200,6200,6200,6200,1
|
|
20250409,134800,106999750,6200,6200,6200,6200,1
|
|
20250409,134700,106993550,6190,6190,6190,6190,0
|
|
20250409,134600,106993550,6190,6190,6190,6190,2
|
|
20250409,134500,106981170,6190,6190,6190,6190,0
|
|
20250409,134400,106981170,6190,6190,6190,6190,1
|
|
20250409,134300,106974980,6190,6190,6190,6190,1
|
|
20250409,134200,106968790,6200,6200,6200,6200,0
|
|
20250409,134100,106968790,6200,6190,6200,6190,354
|
|
20250409,134000,104774000,6190,6200,6200,6190,256
|
|
20250409,133900,103186810,6200,6210,6210,6200,140
|
|
20250409,133800,102317420,6200,6200,6200,6200,1
|
|
20250409,133700,102311220,6210,6210,6210,6210,31
|
|
20250409,133600,102118710,6200,6200,6200,6200,1
|
|
20250409,133500,102112510,6190,6190,6190,6190,41
|
|
20250409,133400,101858720,6200,6200,6200,6200,24
|
|
20250409,133300,101709920,6190,6190,6190,6190,152
|
|
20250409,133200,100769040,6200,6200,6200,6200,245
|
|
20250409,133100,99250040,6200,6200,6200,6200,1
|
|
20250409,133000,99243840,6210,6210,6210,6210,0
|
|
20250409,132900,99243840,6210,6210,6210,6210,1
|
|
20250409,132800,99237630,6200,6200,6200,6200,1
|
|
20250409,132700,99231430,6200,6210,6210,6200,1077
|
|
20250409,132600,92553980,6210,6210,6210,6210,61
|
|
20250409,132500,92175170,6220,6220,6220,6220,1
|
|
20250409,132400,92168950,6210,6210,6210,6210,1
|
|
20250409,132300,92162740,6210,6210,6210,6210,1
|
|
20250409,132200,92156530,6210,6210,6210,6210,1001
|
|
20250409,132100,85940320,6210,6210,6210,6210,0
|
|
20250409,132000,85940320,6210,6230,6230,6210,661
|
|
20250409,131900,81822310,6230,6220,6230,6220,140
|
|
20250409,131800,80951500,6210,6210,6210,6210,1
|
|
20250409,131700,80945290,6210,6220,6220,6210,364
|
|
20250409,131600,78681220,6220,6220,6220,6220,1
|
|
20250409,131500,78675000,6220,6220,6220,6220,1
|
|
20250409,131400,78668780,6230,6230,6230,6230,4
|
|
20250409,131300,78643860,6230,6230,6230,6230,1
|
|
20250409,131200,78637630,6220,6220,6220,6220,1
|
|
20250409,131100,78631410,6220,6220,6220,6220,1
|
|
20250409,131000,78625190,6220,6230,6230,6220,3
|
|
20250409,130900,78606520,6230,6230,6230,6230,10
|
|
20250409,130800,78544220,6220,6230,6230,6220,11
|
|
20250409,130700,78475700,6230,6220,6230,6220,21
|
|
20250409,130600,78344880,6220,6220,6220,6220,100
|
|
20250409,130500,77722880,6220,6230,6230,6220,12
|
|
20250409,130400,77648140,6230,6230,6230,6230,0
|
|
20250409,130300,77648140,6230,6230,6230,6230,1
|
|
20250409,130200,77641910,6220,6220,6220,6220,1
|
|
20250409,130100,77635690,6220,6220,6220,6220,0
|
|
20250409,130000,77635690,6220,6230,6230,6220,4
|
|
20250409,125900,77610780,6220,6220,6220,6210,263
|
|
20250409,125800,75974930,6220,6220,6220,6220,238
|
|
20250409,125700,74494570,6220,6230,6230,6220,102
|
|
20250409,125600,73859130,6230,6230,6230,6230,337
|
|
20250409,125500,71759620,6230,6240,6240,6230,115
|
|
20250409,125400,71042030,6240,6240,6240,6240,1
|
|
20250409,125300,71035790,6270,6270,6270,6270,1
|
|
20250409,125200,71029520,6240,6240,6240,6240,2
|
|
20250409,125100,71017040,6240,6240,6240,6240,250
|
|
20250409,125000,69457040,6240,6240,6240,6240,0
|
|
20250409,124900,69457040,6240,6250,6250,6240,112
|
|
20250409,124800,68757060,6240,6240,6240,6240,0
|
|
20250409,124700,68757060,6240,6290,6290,6240,2
|
|
20250409,124600,68744530,6240,6240,6240,6240,1
|
|
20250409,124500,68738290,6240,6250,6250,6240,578
|
|
20250409,124400,65128060,6250,6250,6250,6250,3
|
|
20250409,124300,65109310,6290,6290,6290,6290,0
|
|
20250409,124200,65109310,6290,6290,6290,6290,1
|
|
20250409,124100,65103020,6250,6250,6250,6250,2
|
|
20250409,124000,65090520,6270,6270,6270,6270,5
|
|
20250409,123900,65059170,6260,6250,6260,6250,2
|
|
20250409,123800,65046660,6280,6280,6280,6280,300
|
|
20250409,123700,63162660,6280,6280,6280,6280,1
|
|
20250409,123600,63156380,6250,6250,6250,6250,2
|
|
20250409,123500,63143880,6250,6250,6250,6250,0
|
|
20250409,123400,63143880,6250,6250,6250,6250,0
|
|
20250409,123300,63143880,6250,6250,6250,6250,6
|
|
20250409,123200,63106380,6250,6250,6250,6250,0
|
|
20250409,123100,63106380,6250,6280,6280,6250,203
|
|
20250409,123000,61837600,6250,6250,6250,6250,0
|
|
20250409,122900,61837600,6250,6250,6250,6250,1400
|
|
20250409,122800,53087600,6250,6260,6260,6250,2
|
|
20250409,122700,53075090,6280,6280,6280,6280,8
|
|
20250409,122600,53024850,6280,6250,6280,6250,3
|
|
20250409,122500,53006040,6280,6260,6280,6250,450
|
|
20250409,122400,50188450,6260,6260,6260,6260,200
|
|
20250409,122300,48936450,6260,6260,6260,6260,2
|
|
20250409,122200,48923930,6280,6280,6280,6280,0
|
|
20250409,122100,48923930,6280,6280,6280,6280,1
|
|
20250409,122000,48917650,6260,6260,6260,6260,2
|
|
20250409,121900,48905130,6280,6280,6280,6280,1
|
|
20250409,121800,48898850,6260,6260,6260,6260,1
|
|
20250409,121700,48892590,6260,6260,6260,6260,1
|
|
20250409,121600,48886330,6260,6260,6260,6260,0
|
|
20250409,121500,48886330,6260,6270,6270,6260,3
|
|
20250409,121400,48867540,6280,6280,6280,6280,1
|
|
20250409,121300,48861260,6260,6260,6260,6260,1
|
|
20250409,121200,48855000,6260,6270,6270,6260,8
|
|
20250409,121100,48804850,6260,6260,6260,6260,0
|
|
20250409,121000,48804850,6260,6280,6280,6260,2
|
|
20250409,120900,48792310,6270,6270,6280,6270,60
|
|
20250409,120800,48416030,6270,6270,6270,6270,2
|
|
20250409,120700,48403490,6260,6260,6260,6260,2
|
|
20250409,120600,48390970,6270,6270,6270,6260,38
|
|
20250409,120500,48153010,6270,6270,6270,6260,7
|
|
20250409,120400,48109130,6270,6270,6270,6260,20
|
|
20250409,120300,47983740,6270,6270,6270,6270,5
|
|
20250409,120200,47952390,6270,6270,6270,6260,5
|
|
20250409,120100,47921050,6270,6270,6270,6260,3
|
|
20250409,120000,47902250,6260,6260,6260,6260,120
|
|
20250409,115900,47151050,6260,6260,6260,6260,2
|
|
20250409,115800,47138530,6270,6270,6270,6270,681
|
|
20250409,115700,42868660,6270,6270,6270,6270,1
|
|
20250409,115600,42862390,6270,6270,6270,6270,1
|
|
20250409,115500,42856120,6280,6280,6280,6280,3
|
|
20250409,115400,42837280,6280,6270,6280,6270,3
|
|
20250409,115300,42818450,6280,6280,6280,6270,9
|
|
20250409,115200,42761940,6270,6270,6270,6270,197
|
|
20250409,115100,41526750,6270,6280,6280,6270,161
|
|
20250409,115000,40515680,6280,6280,6280,6280,0
|
|
20250409,114900,40515680,6280,6280,6280,6280,1
|
|
20250409,114800,40509400,6280,6280,6280,6280,1
|
|
20250409,114700,40503120,6300,6300,6300,6300,1
|
|
20250409,114600,40496820,6290,6290,6290,6290,1
|
|
20250409,114500,40490530,6280,6280,6280,6280,1
|
|
20250409,114400,40484250,6290,6290,6290,6280,4
|
|
20250409,114300,40459100,6290,6290,6290,6280,4
|
|
20250409,114200,40433950,6300,6300,6300,6300,1
|
|
20250409,114100,40427650,6280,6280,6280,6280,1
|
|
20250409,114000,40421370,6280,6280,6280,6280,1
|
|
20250409,113900,40415090,6290,6280,6290,6280,36
|
|
20250409,113800,40188660,6280,6280,6280,6280,0
|
|
20250409,113700,40188660,6280,6300,6300,6280,2
|
|
20250409,113600,40176080,6280,6280,6280,6280,1
|
|
20250409,113500,40169800,6280,6280,6280,6280,2
|
|
20250409,113400,40157240,6280,6280,6280,6280,0
|
|
20250409,113300,40157240,6280,6280,6280,6280,1
|
|
20250409,113200,40150960,6280,6280,6280,6280,1
|
|
20250409,113100,40144680,6280,6280,6300,6280,287
|
|
20250409,113000,38342300,6290,6290,6290,6290,15
|
|
20250409,112900,38247950,6280,6280,6280,6280,1
|
|
20250409,112800,38241670,6280,6290,6290,6280,4
|
|
20250409,112700,38216520,6280,6280,6280,6280,1
|
|
20250409,112600,38210240,6290,6280,6290,6280,366
|
|
20250409,112500,35911750,6280,6280,6280,6280,1
|
|
20250409,112400,35905470,6280,6280,6280,6280,1
|
|
20250409,112300,35899190,6280,6280,6280,6280,1
|
|
20250409,112200,35892910,6280,6280,6280,6280,0
|
|
20250409,112100,35892910,6280,6290,6290,6280,26
|
|
20250409,112000,35729380,6290,6300,6300,6290,2
|
|
20250409,111900,35716790,6290,6290,6290,6290,1
|
|
20250409,111800,35710500,6290,6290,6290,6290,1
|
|
20250409,111700,35704210,6290,6290,6290,6290,0
|
|
20250409,111600,35704210,6290,6290,6290,6290,2
|
|
20250409,111500,35691630,6290,6300,6300,6290,2
|
|
20250409,111400,35679040,6290,6290,6290,6290,0
|
|
20250409,111300,35679040,6290,6290,6290,6290,1
|
|
20250409,111200,35672750,6290,6290,6290,6290,1
|
|
20250409,111100,35666460,6290,6290,6290,6290,1
|
|
20250409,111000,35660170,6300,6290,6300,6290,2
|
|
20250409,110900,35647580,6290,6290,6290,6290,0
|
|
20250409,110800,35647580,6290,6290,6290,6290,1
|
|
20250409,110700,35641290,6300,6300,6300,6300,79
|
|
20250409,110600,35143590,6300,6300,6300,6300,0
|
|
20250409,110500,35143590,6300,6300,6300,6300,2
|
|
20250409,110400,35130990,6320,6320,6320,6320,1
|
|
20250409,110300,35124670,6300,6300,6300,6300,1
|
|
20250409,110200,35118370,6300,6300,6300,6300,1
|
|
20250409,110100,35112070,6300,6300,6300,6300,0
|
|
20250409,110000,35112070,6300,6300,6300,6300,1
|
|
20250409,105900,35105770,6300,6320,6320,6300,2
|
|
20250409,105800,35093150,6300,6300,6300,6300,0
|
|
20250409,105700,35093150,6300,6300,6300,6300,2
|
|
20250409,105600,35080550,6300,6300,6300,6300,78
|
|
20250409,105500,34589150,6290,6290,6290,6290,2
|
|
20250409,105400,34576570,6290,6300,6300,6290,2
|
|
20250409,105300,34563980,6290,6290,6290,6290,0
|
|
20250409,105200,34563980,6290,6290,6290,6290,9
|
|
20250409,105100,34507370,6280,6280,6280,6280,0
|
|
20250409,105000,34507370,6280,6280,6280,6280,0
|
|
20250409,104900,34507370,6280,6280,6280,6280,2
|
|
20250409,104800,34494810,6300,6300,6300,6300,0
|
|
20250409,104700,34494810,6300,6280,6300,6280,2
|
|
20250409,104600,34482230,6300,6280,6300,6270,63
|
|
20250409,104500,34086920,6270,6270,6270,6270,0
|
|
20250409,104400,34086920,6270,6280,6280,6270,2
|
|
20250409,104300,34074370,6300,6300,6300,6300,1
|
|
20250409,104200,34068070,6270,6280,6280,6270,294
|
|
20250409,104100,32224470,6280,6280,6280,6280,2
|
|
20250409,104000,32211910,6280,6280,6280,6280,0
|
|
20250409,103900,32211910,6280,6280,6280,6280,1
|
|
20250409,103800,32205630,6280,6300,6300,6280,15
|
|
20250409,103700,32111390,6280,6280,6280,6280,0
|
|
20250409,103600,32111390,6280,6280,6280,6280,2
|
|
20250409,103500,32098830,6270,6270,6270,6270,0
|
|
20250409,103400,32098830,6270,6270,6270,6270,0
|
|
20250409,103300,32098830,6270,6300,6300,6270,93
|
|
20250409,103200,31513010,6300,6300,6300,6300,0
|
|
20250409,103100,31513010,6300,6300,6300,6300,1
|
|
20250409,103000,31506710,6280,6280,6280,6280,0
|
|
20250409,102900,31506710,6280,6280,6280,6280,0
|
|
20250409,102800,31506710,6280,6280,6280,6280,0
|
|
20250409,102700,31506710,6280,6300,6300,6280,7
|
|
20250409,102600,31462730,6280,6290,6290,6280,9
|
|
20250409,102500,31406200,6290,6290,6290,6290,0
|
|
20250409,102400,31406200,6290,6290,6290,6290,0
|
|
20250409,102300,31406200,6290,6290,6290,6290,0
|
|
20250409,102200,31406200,6290,6290,6290,6290,0
|
|
20250409,102100,31406200,6290,6290,6290,6290,1000
|
|
20250409,102000,25116200,6290,6290,6290,6290,1
|
|
20250409,101900,25109910,6270,6270,6270,6270,0
|
|
20250409,101800,25109910,6270,6280,6280,6270,35
|
|
20250409,101700,24890310,6290,6290,6290,6290,160
|
|
20250409,101600,23883910,6300,6300,6300,6300,0
|
|
20250409,101500,23883910,6300,6280,6300,6280,6
|
|
20250409,101400,23846210,6270,6270,6270,6270,16
|
|
20250409,101300,23745890,6280,6280,6280,6280,138
|
|
20250409,101200,22879250,6280,6290,6290,6280,294
|
|
20250409,101100,21031370,6300,6300,6300,6300,20
|
|
20250409,101000,20905370,6320,6320,6320,6320,29
|
|
20250409,100900,20722090,6290,6290,6290,6290,1
|
|
20250409,100800,20715800,6320,6320,6320,6320,0
|
|
20250409,100700,20715800,6320,6320,6320,6320,4
|
|
20250409,100600,20690520,6320,6320,6320,6320,0
|
|
20250409,100500,20690520,6320,6320,6320,6320,1
|
|
20250409,100400,20684200,6320,6320,6320,6320,1
|
|
20250409,100300,20677880,6310,6310,6310,6310,0
|
|
20250409,100200,20677880,6310,6320,6320,6310,5
|
|
20250409,100100,20646310,6310,6310,6310,6310,3
|
|
20250409,100000,20627380,6320,6320,6320,6320,1
|
|
20250409,095900,20621060,6320,6320,6320,6320,1
|
|
20250409,095800,20614740,6290,6290,6290,6290,6
|
|
20250409,095700,20577000,6320,6320,6320,6320,0
|
|
20250409,095600,20577000,6320,6320,6320,6320,0
|
|
20250409,095500,20577000,6320,6320,6320,6320,0
|
|
20250409,095400,20577000,6320,6320,6320,6320,1
|
|
20250409,095300,20570680,6300,6320,6320,6300,12
|
|
20250409,095200,20495060,6290,6290,6290,6290,22
|
|
20250409,095100,20356680,6290,6290,6290,6290,0
|
|
20250409,095000,20356680,6290,6290,6290,6290,0
|
|
20250409,094900,20356680,6290,6290,6290,6290,34
|
|
20250409,094800,20142820,6290,6320,6320,6290,640
|
|
20250409,094700,16113160,6320,6320,6320,6320,0
|
|
20250409,094600,16113160,6320,6320,6320,6320,2
|
|
20250409,094500,16100520,6310,6320,6320,6310,13
|
|
20250409,094400,16018410,6320,6320,6320,6320,5
|
|
20250409,094300,15986810,6320,6310,6320,6310,12
|
|
20250409,094200,15911060,6320,6320,6320,6320,0
|
|
20250409,094100,15911060,6320,6320,6320,6320,0
|
|
20250409,094000,15911060,6320,6310,6320,6310,200
|
|
20250409,093900,14647150,6320,6320,6320,6320,0
|
|
20250409,093800,14647150,6320,6320,6320,6320,1
|
|
20250409,093700,14640830,6320,6320,6320,6320,1
|
|
20250409,093600,14634510,6340,6340,6340,6340,0
|
|
20250409,093500,14634510,6340,6340,6340,6340,0
|
|
20250409,093400,14634510,6340,6340,6340,6340,32
|
|
20250409,093300,14431630,6340,6340,6340,6340,0
|
|
20250409,093200,14431630,6340,6340,6340,6340,1
|
|
20250409,093100,14425290,6340,6330,6340,6330,31
|
|
20250409,093000,14228770,6300,6300,6300,6300,1002
|
|
20250409,092900,7916170,6300,6300,6300,6300,5
|
|
20250409,092800,7884670,6300,6300,6300,6300,102
|
|
20250409,092700,7242070,6300,6330,6330,6300,40
|
|
20250409,092600,6990040,6330,6330,6330,6330,0
|
|
20250409,092500,6990040,6330,6330,6330,6330,5
|
|
20250409,092400,6958390,6340,6340,6340,6340,0
|
|
20250409,092300,6958390,6340,6340,6340,6340,0
|
|
20250409,092200,6958390,6340,6310,6340,6300,68
|
|
20250409,092100,6529510,6360,6360,6360,6360,0
|
|
20250409,092000,6529510,6360,6320,6360,6310,11
|
|
20250409,091900,6460040,6300,6300,6300,6300,0
|
|
20250409,091800,6460040,6300,6330,6330,6300,370
|
|
20250409,091700,4119050,6370,6370,6370,6370,25
|
|
20250409,091600,3959800,6370,6370,6370,6370,3
|
|
20250409,091500,3940690,6370,6370,6370,6370,22
|
|
20250409,091400,3800550,6370,6370,6370,6370,3
|
|
20250409,091300,3781440,6330,6340,6340,6330,5
|
|
20250409,091200,3749780,6380,6380,6380,6380,0
|
|
20250409,091100,3749780,6380,6380,6380,6380,1
|
|
20250409,091000,3743400,6330,6330,6330,6330,0
|
|
20250409,090900,3743400,6330,6330,6330,6330,0
|
|
20250409,090800,3743400,6330,6330,6330,6330,1
|
|
20250409,090700,3737070,6330,6330,6330,6330,0
|
|
20250409,090600,3737070,6330,6340,6340,6330,400
|
|
20250409,090500,1204240,6380,6380,6380,6380,0
|
|
20250409,090400,1204240,6380,6380,6380,6380,48
|
|
20250409,090300,898000,6400,6400,6400,6400,0
|
|
20250409,090200,898000,6400,6400,6400,6400,2
|
|
20250409,090100,885200,6330,6330,6330,6330,40
|
|
20250409,090000,632000,6320,6320,6320,6320,100
|