604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250415,190100,583442500,10860,10860,10860,10860,370
|
|
20250415,190000,583442500,10860,10860,10860,10860,0
|
|
20250415,185900,583442500,10860,10860,10860,10860,0
|
|
20250415,185800,583442500,10860,10860,10860,10860,0
|
|
20250415,185700,583442500,10860,10860,10860,10860,0
|
|
20250415,185600,583442500,10860,10860,10860,10860,0
|
|
20250415,185500,583442500,10860,10860,10860,10860,0
|
|
20250415,185400,583442500,10860,10860,10860,10860,0
|
|
20250415,185300,583442500,10860,10860,10860,10860,0
|
|
20250415,185200,583442500,10860,10860,10860,10860,0
|
|
20250415,185100,583442500,10860,10860,10860,10860,0
|
|
20250415,185000,583442500,10860,10860,10860,10860,0
|
|
20250415,184900,583442500,10860,10860,10860,10860,0
|
|
20250415,184800,583442500,10860,10860,10860,10860,0
|
|
20250415,184700,583442500,10860,10860,10860,10860,0
|
|
20250415,184600,583442500,10860,10860,10860,10860,0
|
|
20250415,184500,583442500,10860,10860,10860,10860,0
|
|
20250415,184400,583442500,10860,10860,10860,10860,0
|
|
20250415,184300,583442500,10860,10860,10860,10860,0
|
|
20250415,184200,583442500,10860,10860,10860,10860,0
|
|
20250415,184100,583442500,10860,10860,10860,10860,0
|
|
20250415,184000,583442500,10860,10860,10860,10860,0
|
|
20250415,183900,583442500,10860,10860,10860,10860,0
|
|
20250415,183800,583442500,10860,10860,10860,10860,0
|
|
20250415,183700,583442500,10860,10860,10860,10860,0
|
|
20250415,183600,583442500,10860,10860,10860,10860,0
|
|
20250415,183500,583442500,10860,10860,10860,10860,0
|
|
20250415,183400,583442500,10860,10860,10860,10860,0
|
|
20250415,183300,583442500,10860,10860,10860,10860,0
|
|
20250415,183200,583442500,10860,10860,10860,10860,0
|
|
20250415,183100,583442500,10860,10860,10860,10860,370
|
|
20250415,183000,583442500,10860,10860,10860,10860,0
|
|
20250415,182900,583442500,10860,10860,10860,10860,0
|
|
20250415,182800,583442500,10860,10860,10860,10860,0
|
|
20250415,182700,583442500,10860,10860,10860,10860,0
|
|
20250415,182600,583442500,10860,10860,10860,10860,0
|
|
20250415,182500,583442500,10860,10860,10860,10860,0
|
|
20250415,182400,583442500,10860,10860,10860,10860,0
|
|
20250415,182300,583442500,10860,10860,10860,10860,0
|
|
20250415,182200,583442500,10860,10860,10860,10860,0
|
|
20250415,182100,583442500,10860,10860,10860,10860,0
|
|
20250415,182000,583442500,10860,10860,10860,10860,0
|
|
20250415,181900,583442500,10860,10860,10860,10860,0
|
|
20250415,181800,583442500,10860,10860,10860,10860,0
|
|
20250415,181700,583442500,10860,10860,10860,10860,0
|
|
20250415,181600,583442500,10860,10860,10860,10860,0
|
|
20250415,181500,583442500,10860,10860,10860,10860,0
|
|
20250415,181400,583442500,10860,10860,10860,10860,0
|
|
20250415,181300,583442500,10860,10860,10860,10860,0
|
|
20250415,181200,583442500,10860,10860,10860,10860,0
|
|
20250415,181100,583442500,10860,10860,10860,10860,0
|
|
20250415,181000,583442500,10860,10860,10860,10860,0
|
|
20250415,180900,583442500,10860,10860,10860,10860,0
|
|
20250415,180800,583442500,10860,10860,10860,10860,0
|
|
20250415,180700,583442500,10860,10860,10860,10860,0
|
|
20250415,180600,583442500,10860,10860,10860,10860,0
|
|
20250415,180500,583442500,10860,10860,10860,10860,0
|
|
20250415,180400,583442500,10860,10860,10860,10860,0
|
|
20250415,180300,583442500,10860,10860,10860,10860,0
|
|
20250415,180200,583442500,10860,10860,10860,10860,0
|
|
20250415,180100,583442500,10860,10860,10860,10860,370
|
|
20250415,180000,583442500,10860,10860,10860,10860,0
|
|
20250415,175900,583442500,10860,10860,10860,10860,0
|
|
20250415,175800,583442500,10860,10860,10860,10860,0
|
|
20250415,175700,583442500,10860,10860,10860,10860,0
|
|
20250415,175600,583442500,10860,10860,10860,10860,0
|
|
20250415,175500,583442500,10860,10860,10860,10860,0
|
|
20250415,175400,583442500,10860,10860,10860,10860,0
|
|
20250415,175300,583442500,10860,10860,10860,10860,0
|
|
20250415,175200,583442500,10860,10860,10860,10860,0
|
|
20250415,175100,583442500,10860,10860,10860,10860,0
|
|
20250415,175000,583442500,10860,10860,10860,10860,0
|
|
20250415,174900,583442500,10860,10860,10860,10860,0
|
|
20250415,174800,583442500,10860,10860,10860,10860,0
|
|
20250415,174700,583442500,10860,10860,10860,10860,0
|
|
20250415,174600,583442500,10860,10860,10860,10860,0
|
|
20250415,174500,583442500,10860,10860,10860,10860,0
|
|
20250415,174400,583442500,10860,10860,10860,10860,0
|
|
20250415,174300,583442500,10860,10860,10860,10860,0
|
|
20250415,174200,583442500,10860,10860,10860,10860,0
|
|
20250415,174100,583442500,10860,10860,10860,10860,0
|
|
20250415,174000,583442500,10860,10860,10860,10860,0
|
|
20250415,173900,583442500,10860,10860,10860,10860,0
|
|
20250415,173800,583442500,10860,10860,10860,10860,0
|
|
20250415,173700,583442500,10860,10860,10860,10860,0
|
|
20250415,173600,583442500,10860,10860,10860,10860,0
|
|
20250415,173500,583442500,10860,10860,10860,10860,0
|
|
20250415,173400,583442500,10860,10860,10860,10860,0
|
|
20250415,173300,583442500,10860,10860,10860,10860,0
|
|
20250415,173200,583442500,10860,10860,10860,10860,0
|
|
20250415,173100,583442500,10860,10860,10860,10860,370
|
|
20250415,173000,583442500,10860,10860,10860,10860,0
|
|
20250415,172900,583442500,10860,10860,10860,10860,0
|
|
20250415,172800,583442500,10860,10860,10860,10860,0
|
|
20250415,172700,583442500,10860,10860,10860,10860,0
|
|
20250415,172600,583442500,10860,10860,10860,10860,0
|
|
20250415,172500,583442500,10860,10860,10860,10860,0
|
|
20250415,172400,583442500,10860,10860,10860,10860,0
|
|
20250415,172300,583442500,10860,10860,10860,10860,0
|
|
20250415,172200,583442500,10860,10860,10860,10860,0
|
|
20250415,172100,583442500,10860,10860,10860,10860,0
|
|
20250415,172000,583442500,10860,10860,10860,10860,0
|
|
20250415,171900,583442500,10860,10860,10860,10860,0
|
|
20250415,171800,583442500,10860,10860,10860,10860,0
|
|
20250415,171700,583442500,10860,10860,10860,10860,0
|
|
20250415,171600,583442500,10860,10860,10860,10860,0
|
|
20250415,171500,583442500,10860,10860,10860,10860,0
|
|
20250415,171400,583442500,10860,10860,10860,10860,0
|
|
20250415,171300,583442500,10860,10860,10860,10860,0
|
|
20250415,171200,583442500,10860,10860,10860,10860,0
|
|
20250415,171100,583442500,10860,10860,10860,10860,0
|
|
20250415,171000,583442500,10860,10860,10860,10860,0
|
|
20250415,170900,583442500,10860,10860,10860,10860,0
|
|
20250415,170800,583442500,10860,10860,10860,10860,0
|
|
20250415,170700,583442500,10860,10860,10860,10860,0
|
|
20250415,170600,583442500,10860,10860,10860,10860,0
|
|
20250415,170500,583442500,10860,10860,10860,10860,0
|
|
20250415,170400,583442500,10860,10860,10860,10860,0
|
|
20250415,170300,583442500,10860,10860,10860,10860,0
|
|
20250415,170200,583442500,10860,10860,10860,10860,0
|
|
20250415,170100,583442500,10860,10860,10860,10860,370
|
|
20250415,170000,583442500,10860,10860,10860,10860,0
|
|
20250415,165900,583442500,10860,10860,10860,10860,0
|
|
20250415,165800,583442500,10860,10860,10860,10860,0
|
|
20250415,165700,583442500,10860,10860,10860,10860,0
|
|
20250415,165600,583442500,10860,10860,10860,10860,0
|
|
20250415,165500,583442500,10860,10860,10860,10860,0
|
|
20250415,165400,583442500,10860,10860,10860,10860,0
|
|
20250415,165300,583442500,10860,10860,10860,10860,0
|
|
20250415,165200,583442500,10860,10860,10860,10860,0
|
|
20250415,165100,583442500,10860,10860,10860,10860,0
|
|
20250415,165000,583442500,10860,10860,10860,10860,0
|
|
20250415,164900,583442500,10860,10860,10860,10860,0
|
|
20250415,164800,583442500,10860,10860,10860,10860,0
|
|
20250415,164700,583442500,10860,10860,10860,10860,0
|
|
20250415,164600,583442500,10860,10860,10860,10860,0
|
|
20250415,164500,583442500,10860,10860,10860,10860,0
|
|
20250415,164400,583442500,10860,10860,10860,10860,0
|
|
20250415,164300,583442500,10860,10860,10860,10860,0
|
|
20250415,164200,583442500,10860,10860,10860,10860,0
|
|
20250415,164100,583442500,10860,10860,10860,10860,0
|
|
20250415,164000,583442500,10860,10860,10860,10860,0
|
|
20250415,163900,583442500,10860,10860,10860,10860,0
|
|
20250415,163800,583442500,10860,10860,10860,10860,0
|
|
20250415,163700,583442500,10860,10860,10860,10860,0
|
|
20250415,163600,583442500,10860,10860,10860,10860,0
|
|
20250415,163500,583442500,10860,10860,10860,10860,0
|
|
20250415,163400,583442500,10860,10860,10860,10860,0
|
|
20250415,163300,583442500,10860,10860,10860,10860,0
|
|
20250415,163200,583442500,10860,10860,10860,10860,0
|
|
20250415,163100,583442500,10860,10860,10860,10860,370
|
|
20250415,163000,583442500,10860,10860,10860,10860,0
|
|
20250415,162900,583442500,10860,10860,10860,10860,0
|
|
20250415,162800,583442500,10860,10860,10860,10860,0
|
|
20250415,162700,583442500,10860,10860,10860,10860,0
|
|
20250415,162600,583442500,10860,10860,10860,10860,0
|
|
20250415,162500,583442500,10860,10860,10860,10860,0
|
|
20250415,162400,583442500,10860,10860,10860,10860,0
|
|
20250415,162300,583442500,10860,10860,10860,10860,0
|
|
20250415,162200,583442500,10860,10860,10860,10860,0
|
|
20250415,162100,583442500,10860,10860,10860,10860,0
|
|
20250415,162000,583442500,10860,10860,10860,10860,0
|
|
20250415,161900,583442500,10860,10860,10860,10860,0
|
|
20250415,161800,583442500,10860,10860,10860,10860,0
|
|
20250415,161700,583442500,10860,10860,10860,10860,0
|
|
20250415,161600,583442500,10860,10860,10860,10860,0
|
|
20250415,161500,583442500,10860,10860,10860,10860,0
|
|
20250415,161400,583442500,10860,10860,10860,10860,0
|
|
20250415,161300,583442500,10860,10860,10860,10860,0
|
|
20250415,161200,583442500,10860,10860,10860,10860,0
|
|
20250415,161100,583442500,10860,10860,10860,10860,0
|
|
20250415,161000,583442500,10860,10860,10860,10860,0
|
|
20250415,160900,583442500,10860,10860,10860,10860,0
|
|
20250415,160800,583442500,10860,10860,10860,10860,0
|
|
20250415,160700,583442500,10860,10860,10860,10860,0
|
|
20250415,160600,583442500,10860,10860,10860,10860,0
|
|
20250415,160500,583442500,10860,10860,10860,10860,0
|
|
20250415,160400,583442500,10860,10860,10860,10860,0
|
|
20250415,160300,583442500,10860,10860,10860,10860,0
|
|
20250415,160200,583442500,10860,10860,10860,10860,0
|
|
20250415,160100,583442500,10860,10860,10860,10860,370
|
|
20250415,160000,583442500,10860,10860,10860,10860,0
|
|
20250415,155900,583442500,10860,10860,10860,10860,0
|
|
20250415,155800,583442500,10860,10860,10860,10860,0
|
|
20250415,155700,583442500,10860,10860,10860,10860,0
|
|
20250415,155600,583442500,10860,10860,10860,10860,0
|
|
20250415,155500,583442500,10860,10860,10860,10860,0
|
|
20250415,155400,583442500,10860,10860,10860,10860,0
|
|
20250415,155300,583442500,10860,10860,10860,10860,0
|
|
20250415,155200,583442500,10860,10860,10860,10860,0
|
|
20250415,155100,583442500,10860,10860,10860,10860,0
|
|
20250415,155000,583442500,10860,10860,10860,10860,0
|
|
20250415,154900,583442500,10860,10860,10860,10860,0
|
|
20250415,154800,583442500,10860,10860,10860,10860,0
|
|
20250415,154700,583442500,10860,10860,10860,10860,0
|
|
20250415,154600,583442500,10860,10860,10860,10860,0
|
|
20250415,154500,583442500,10860,10860,10860,10860,0
|
|
20250415,154400,583442500,10860,10860,10860,10860,0
|
|
20250415,154300,583442500,10860,10860,10860,10860,0
|
|
20250415,154200,583442500,10860,10860,10860,10860,0
|
|
20250415,154100,583442500,10860,10860,10860,10860,0
|
|
20250415,154000,583442500,10860,10860,10860,10860,0
|
|
20250415,153900,583442500,10860,10860,10860,10860,0
|
|
20250415,153800,583442500,10860,10860,10860,10860,0
|
|
20250415,153700,583442500,10860,10860,10860,10860,0
|
|
20250415,153600,583442500,10860,10860,10860,10860,0
|
|
20250415,153500,583442500,10860,10860,10860,10860,0
|
|
20250415,153400,583442500,10860,10860,10860,10860,0
|
|
20250415,153300,583442500,10860,10860,10860,10860,0
|
|
20250415,153200,583442500,10860,10860,10860,10860,0
|
|
20250415,153100,583442500,10860,10860,10860,10860,370
|
|
20250415,153000,583442500,10860,10860,10860,10860,370
|
|
20250415,152900,579424300,10860,10860,10860,10860,0
|
|
20250415,152800,579424300,10860,10860,10860,10860,0
|
|
20250415,152700,579424300,10860,10860,10860,10860,0
|
|
20250415,152600,579424300,10860,10860,10860,10860,0
|
|
20250415,152500,579424300,10860,10860,10860,10860,0
|
|
20250415,152400,579424300,10860,10860,10860,10860,0
|
|
20250415,152300,579424300,10860,10860,10860,10860,0
|
|
20250415,152200,579424300,10860,10860,10860,10860,0
|
|
20250415,152100,579424300,10860,10860,10860,10860,0
|
|
20250415,152000,579424300,10860,10860,10860,10860,0
|
|
20250415,151900,579424300,10860,10870,10870,10830,112
|
|
20250415,151800,578208290,10870,10870,10870,10870,13
|
|
20250415,151700,578066980,10870,10870,10870,10870,82
|
|
20250415,151600,577175640,10870,10870,10870,10840,114
|
|
20250415,151500,575938050,10880,10880,10880,10880,110
|
|
20250415,151400,574741250,10880,10880,10880,10880,110
|
|
20250415,151300,573544450,10880,10880,10880,10880,110
|
|
20250415,151200,572347650,10880,10880,10880,10870,84
|
|
20250415,151100,571434010,10880,10880,10880,10880,128
|
|
20250415,151000,570041370,10890,10890,10890,10890,111
|
|
20250415,150900,568832580,10890,10890,10890,10890,58
|
|
20250415,150800,568200960,10890,10890,10890,10890,110
|
|
20250415,150700,567003060,10890,10890,10890,10890,81
|
|
20250415,150600,566120970,10880,10890,10890,10880,119
|
|
20250415,150500,564825150,10890,10890,10890,10890,111
|
|
20250415,150400,563616360,10890,10900,10900,10860,1486
|
|
20250415,150300,547470390,10900,10900,10900,10900,81
|
|
20250415,150200,546587490,10900,10900,10900,10900,110
|
|
20250415,150100,545388490,10900,10900,10900,10900,58
|
|
20250415,150000,544756290,10900,10880,10900,10880,112
|
|
20250415,145900,543535510,10900,10900,10900,10900,110
|
|
20250415,145800,542336510,10900,10900,10900,10900,81
|
|
20250415,145700,541453610,10900,10900,10900,10900,110
|
|
20250415,145600,540254610,10900,10900,10900,10900,110
|
|
20250415,145500,539055610,10900,10900,10900,10900,111
|
|
20250415,145400,537845710,10900,10940,10940,10900,729
|
|
20250415,145300,529896370,10940,10940,10940,10940,29
|
|
20250415,145200,529579110,10940,10940,10940,10940,110
|
|
20250415,145100,528375710,10940,10940,10940,10940,110
|
|
20250415,145000,527172310,10940,10940,10940,10940,111
|
|
20250415,144900,525957970,10940,10910,10940,10900,152
|
|
20250415,144800,524297970,10940,10940,10940,10940,110
|
|
20250415,144700,523094570,10940,10940,10940,10940,110
|
|
20250415,144600,521891170,10940,10940,10940,10940,58
|
|
20250415,144500,521256650,10940,10940,10940,10940,111
|
|
20250415,144400,520042310,10940,10940,10940,10940,81
|
|
20250415,144300,519156170,10940,10940,10940,10940,110
|
|
20250415,144200,517952770,10940,10940,10940,10940,139
|
|
20250415,144100,516432110,10940,10930,10940,10930,82
|
|
20250415,144000,515535040,10940,10940,10940,10940,139
|
|
20250415,143900,514014380,10940,10940,10940,10940,83
|
|
20250415,143800,513106360,10930,10940,10940,10930,52
|
|
20250415,143700,512537490,10930,10930,10930,10930,140
|
|
20250415,143600,511007290,10920,10930,10930,10920,59
|
|
20250415,143500,510362430,10930,10930,10930,10930,82
|
|
20250415,143400,509466170,10930,10940,10940,10920,146
|
|
20250415,143300,507869270,10940,10940,10940,10940,110
|
|
20250415,143200,506665870,10930,10940,10940,10930,134
|
|
20250415,143100,505199930,10940,10920,10940,10920,62
|
|
20250415,143000,504521680,10940,10940,10940,10940,84
|
|
20250415,142900,503602720,10940,10930,10940,10930,84
|
|
20250415,142800,502684310,10930,10920,10940,10920,84
|
|
20250415,142700,501766190,10940,10920,10940,10920,113
|
|
20250415,142600,500532170,10940,10930,10940,10920,113
|
|
20250415,142500,499297340,10950,10930,10950,10930,83
|
|
20250415,142400,498390110,10950,10940,10950,10930,157
|
|
20250415,142300,496672530,10950,10940,10950,10940,78
|
|
20250415,142200,495819190,10940,10910,10940,10910,87
|
|
20250415,142100,494868170,10940,10930,10940,10930,114
|
|
20250415,142000,493622120,10940,10900,10950,10900,5635
|
|
20250415,141900,432143020,10900,10900,10900,10900,52
|
|
20250415,141800,431576220,10900,10900,10900,10900,52
|
|
20250415,141700,431009420,10900,10900,10900,10900,52
|
|
20250415,141600,430442620,10900,10900,10900,10900,52
|
|
20250415,141500,429875820,10900,10900,10900,10900,0
|
|
20250415,141400,429875820,10900,10900,10900,10900,52
|
|
20250415,141300,429309020,10900,10900,10900,10900,52
|
|
20250415,141200,428742220,10900,10900,10900,10900,52
|
|
20250415,141100,428175420,10900,10890,10900,10890,219
|
|
20250415,141000,425789990,10890,10890,10890,10890,52
|
|
20250415,140900,425223710,10890,10890,10890,10890,98
|
|
20250415,140800,424156490,10890,10890,10890,10890,52
|
|
20250415,140700,423590210,10890,10890,10890,10890,0
|
|
20250415,140600,423590210,10890,10870,10890,10870,53
|
|
20250415,140500,423013060,10890,10890,10890,10890,52
|
|
20250415,140400,422446780,10890,10890,10890,10890,52
|
|
20250415,140300,421880500,10890,10890,10890,10890,52
|
|
20250415,140200,421314220,10890,10890,10890,10890,52
|
|
20250415,140100,420747940,10890,10890,10890,10890,55
|
|
20250415,140000,420148990,10890,10900,10900,10890,713
|
|
20250415,135900,412377420,10900,10900,10900,10900,52
|
|
20250415,135800,411810620,10900,10900,10900,10900,52
|
|
20250415,135700,411243820,10900,10900,10900,10900,53
|
|
20250415,135600,410666120,10900,10900,10900,10900,52
|
|
20250415,135500,410099320,10900,10900,10900,10900,53
|
|
20250415,135400,409521620,10900,10900,10900,10900,53
|
|
20250415,135300,408943920,10890,10900,10900,10890,54
|
|
20250415,135200,408355330,10900,10900,10900,10900,0
|
|
20250415,135100,408355330,10900,10900,10900,10900,53
|
|
20250415,135000,407777630,10900,10900,10900,10900,53
|
|
20250415,134900,407199930,10900,10900,10900,10900,55
|
|
20250415,134800,406600430,10900,10900,10900,10900,54
|
|
20250415,134700,406011830,10900,10900,10900,10900,53
|
|
20250415,134600,405434130,10900,10900,10900,10900,53
|
|
20250415,134500,404856430,10890,10900,10900,10890,69
|
|
20250415,134400,404104460,10900,10900,10900,10900,0
|
|
20250415,134300,404104460,10900,10900,10900,10900,53
|
|
20250415,134200,403526760,10900,10900,10900,10900,53
|
|
20250415,134100,402949060,10900,10900,10900,10900,53
|
|
20250415,134000,402371360,10900,10900,10900,10900,53
|
|
20250415,133900,401793660,10900,10900,10900,10900,53
|
|
20250415,133800,401215960,10900,10900,10900,10900,53
|
|
20250415,133700,400638260,10900,10900,10900,10900,185
|
|
20250415,133600,398621760,10900,10900,10900,10900,131
|
|
20250415,133500,397193860,10900,10900,10900,10900,53
|
|
20250415,133400,396616160,10900,10900,10900,10900,163
|
|
20250415,133300,394839460,10900,10920,10920,10890,3982
|
|
20250415,133200,351436520,10930,10930,10930,10900,2304
|
|
20250415,133100,326311920,10920,10920,10930,10920,57
|
|
20250415,133000,325689450,10920,10920,10920,10920,824
|
|
20250415,132900,316691370,10910,10870,10910,10870,8327
|
|
20250415,132800,226012690,10870,10870,10870,10870,67
|
|
20250415,132700,225284400,10870,10870,10870,10870,0
|
|
20250415,132600,225284400,10870,10870,10870,10870,66
|
|
20250415,132500,224566980,10870,10870,10870,10870,66
|
|
20250415,132400,223849560,10870,10870,10870,10870,66
|
|
20250415,132300,223132140,10870,10870,10870,10870,67
|
|
20250415,132200,222403850,10870,10870,10870,10870,0
|
|
20250415,132100,222403850,10870,10870,10870,10870,0
|
|
20250415,132000,222403850,10870,10870,10870,10870,0
|
|
20250415,131900,222403850,10870,10870,10870,10870,0
|
|
20250415,131800,222403850,10870,10860,10870,10860,111
|
|
20250415,131700,221198160,10870,10870,10870,10870,0
|
|
20250415,131600,221198160,10870,10870,10870,10870,0
|
|
20250415,131500,221198160,10870,10870,10870,10870,0
|
|
20250415,131400,221198160,10870,10870,10870,10870,0
|
|
20250415,131300,221198160,10870,10870,10870,10870,0
|
|
20250415,131200,221198160,10870,10870,10870,10870,0
|
|
20250415,131100,221198160,10870,10870,10870,10870,0
|
|
20250415,131000,221198160,10870,10870,10870,10870,0
|
|
20250415,130900,221198160,10870,10870,10870,10870,0
|
|
20250415,130800,221198160,10870,10870,10870,10870,0
|
|
20250415,130700,221198160,10870,10870,10870,10870,0
|
|
20250415,130600,221198160,10870,10870,10870,10870,0
|
|
20250415,130500,221198160,10870,10870,10870,10870,0
|
|
20250415,130400,221198160,10870,10870,10870,10870,0
|
|
20250415,130300,221198160,10870,10870,10870,10870,0
|
|
20250415,130200,221198160,10870,10870,10870,10870,0
|
|
20250415,130100,221198160,10870,10870,10870,10860,16
|
|
20250415,130000,221024340,10870,10850,10870,10850,879
|
|
20250415,125900,211475440,10850,10850,10850,10850,0
|
|
20250415,125800,211475440,10850,10850,10850,10850,0
|
|
20250415,125700,211475440,10850,10850,10850,10850,0
|
|
20250415,125600,211475440,10850,10850,10850,10850,0
|
|
20250415,125500,211475440,10850,10850,10850,10850,0
|
|
20250415,125400,211475440,10850,10850,10850,10850,0
|
|
20250415,125300,211475440,10850,10850,10850,10850,0
|
|
20250415,125200,211475440,10850,10850,10850,10850,0
|
|
20250415,125100,211475440,10850,10850,10850,10850,0
|
|
20250415,125000,211475440,10850,10850,10850,10850,1
|
|
20250415,124900,211464590,10850,10850,10850,10850,0
|
|
20250415,124800,211464590,10850,10850,10850,10850,0
|
|
20250415,124700,211464590,10850,10850,10850,10850,0
|
|
20250415,124600,211464590,10850,10850,10850,10850,0
|
|
20250415,124500,211464590,10850,10850,10850,10850,0
|
|
20250415,124400,211464590,10850,10850,10850,10850,0
|
|
20250415,124300,211464590,10850,10850,10850,10850,0
|
|
20250415,124200,211464590,10850,10850,10850,10850,0
|
|
20250415,124100,211464590,10850,10850,10850,10850,0
|
|
20250415,124000,211464590,10850,10850,10850,10850,0
|
|
20250415,123900,211464590,10850,10850,10850,10850,0
|
|
20250415,123800,211464590,10850,10850,10850,10850,0
|
|
20250415,123700,211464590,10850,10850,10850,10850,0
|
|
20250415,123600,211464590,10850,10850,10850,10850,1
|
|
20250415,123500,211453740,10850,10850,10850,10850,30
|
|
20250415,123400,211128240,10850,10850,10850,10850,0
|
|
20250415,123300,211128240,10850,10850,10850,10850,0
|
|
20250415,123200,211128240,10850,10850,10850,10850,0
|
|
20250415,123100,211128240,10850,10850,10850,10850,0
|
|
20250415,123000,211128240,10850,10850,10850,10850,0
|
|
20250415,122900,211128240,10850,10850,10850,10850,0
|
|
20250415,122800,211128240,10850,10850,10850,10850,0
|
|
20250415,122700,211128240,10850,10850,10850,10850,0
|
|
20250415,122600,211128240,10850,10850,10850,10850,0
|
|
20250415,122500,211128240,10850,10850,10850,10850,2
|
|
20250415,122400,211106540,10850,10850,10850,10850,112
|
|
20250415,122300,209891340,10850,10850,10850,10850,14
|
|
20250415,122200,209739440,10850,10850,10850,10850,0
|
|
20250415,122100,209739440,10850,10850,10850,10850,0
|
|
20250415,122000,209739440,10850,10850,10850,10850,0
|
|
20250415,121900,209739440,10850,10850,10850,10850,0
|
|
20250415,121800,209739440,10850,10850,10850,10850,0
|
|
20250415,121700,209739440,10850,10850,10850,10850,0
|
|
20250415,121600,209739440,10850,10850,10850,10850,0
|
|
20250415,121500,209739440,10850,10850,10850,10850,0
|
|
20250415,121400,209739440,10850,10850,10850,10850,0
|
|
20250415,121300,209739440,10850,10850,10850,10850,0
|
|
20250415,121200,209739440,10850,10850,10850,10850,0
|
|
20250415,121100,209739440,10850,10850,10850,10850,0
|
|
20250415,121000,209739440,10850,10850,10850,10850,0
|
|
20250415,120900,209739440,10850,10850,10850,10850,0
|
|
20250415,120800,209739440,10850,10850,10850,10850,0
|
|
20250415,120700,209739440,10850,10850,10850,10850,0
|
|
20250415,120600,209739440,10850,10850,10850,10850,0
|
|
20250415,120500,209739440,10850,10850,10850,10850,1
|
|
20250415,120400,209728590,10850,10850,10850,10850,0
|
|
20250415,120300,209728590,10850,10850,10850,10850,0
|
|
20250415,120200,209728590,10850,10850,10850,10850,0
|
|
20250415,120100,209728590,10850,10850,10850,10850,0
|
|
20250415,120000,209728590,10850,10850,10850,10850,0
|
|
20250415,115900,209728590,10850,10850,10850,10850,0
|
|
20250415,115800,209728590,10850,10850,10850,10850,0
|
|
20250415,115700,209728590,10850,10850,10850,10850,0
|
|
20250415,115600,209728590,10850,10850,10850,10850,0
|
|
20250415,115500,209728590,10850,10850,10850,10850,0
|
|
20250415,115400,209728590,10850,10850,10850,10850,0
|
|
20250415,115300,209728590,10850,10850,10850,10850,0
|
|
20250415,115200,209728590,10850,10850,10850,10850,0
|
|
20250415,115100,209728590,10850,10840,10850,10820,24
|
|
20250415,115000,209468720,10850,10820,10850,10820,255
|
|
20250415,114900,206708090,10820,10820,10820,10820,0
|
|
20250415,114800,206708090,10820,10840,10850,10790,824
|
|
20250415,114700,197799260,10840,10840,10840,10840,0
|
|
20250415,114600,197799260,10840,10840,10840,10840,0
|
|
20250415,114500,197799260,10840,10840,10840,10840,0
|
|
20250415,114400,197799260,10840,10840,10840,10840,0
|
|
20250415,114300,197799260,10840,10840,10840,10840,0
|
|
20250415,114200,197799260,10840,10840,10840,10840,0
|
|
20250415,114100,197799260,10840,10840,10840,10840,0
|
|
20250415,114000,197799260,10840,10840,10840,10840,0
|
|
20250415,113900,197799260,10840,10840,10840,10840,0
|
|
20250415,113800,197799260,10840,10840,10840,10840,0
|
|
20250415,113700,197799260,10840,10840,10840,10840,1
|
|
20250415,113600,197788420,10860,10860,10860,10860,0
|
|
20250415,113500,197788420,10860,10860,10860,10860,1
|
|
20250415,113400,197777560,10840,10840,10840,10840,1
|
|
20250415,113300,197766720,10860,10860,10860,10860,0
|
|
20250415,113200,197766720,10860,10860,10860,10860,0
|
|
20250415,113100,197766720,10860,10860,10860,10860,2
|
|
20250415,113000,197745000,10850,10830,10860,10830,295
|
|
20250415,112900,194549180,10850,10850,10850,10850,0
|
|
20250415,112800,194549180,10850,10850,10850,10850,12
|
|
20250415,112700,194418980,10860,10860,10860,10860,0
|
|
20250415,112600,194418980,10860,10860,10860,10860,0
|
|
20250415,112500,194418980,10860,10860,10860,10860,0
|
|
20250415,112400,194418980,10860,10860,10860,10860,0
|
|
20250415,112300,194418980,10860,10860,10860,10830,61
|
|
20250415,112200,193757930,10860,10860,10860,10830,5
|
|
20250415,112100,193703680,10840,10840,10860,10820,851
|
|
20250415,112000,184489710,10850,10850,10850,10850,3
|
|
20250415,111900,184457160,10850,10850,10850,10850,0
|
|
20250415,111800,184457160,10850,10850,10850,10850,0
|
|
20250415,111700,184457160,10850,10850,10850,10850,0
|
|
20250415,111600,184457160,10850,10850,10850,10850,70
|
|
20250415,111500,183697660,10860,10860,10860,10860,0
|
|
20250415,111400,183697660,10860,10850,10860,10850,226
|
|
20250415,111300,181244210,10860,10860,10860,10860,0
|
|
20250415,111200,181244210,10860,10860,10860,10860,0
|
|
20250415,111100,181244210,10860,10860,10860,10860,0
|
|
20250415,111000,181244210,10860,10850,10870,10830,499
|
|
20250415,110900,175836650,10860,10860,10860,10860,0
|
|
20250415,110800,175836650,10860,10860,10860,10860,5
|
|
20250415,110700,175782350,10860,10860,10860,10860,0
|
|
20250415,110600,175782350,10860,10860,10860,10860,0
|
|
20250415,110500,175782350,10860,10860,10860,10860,0
|
|
20250415,110400,175782350,10860,10860,10860,10860,6
|
|
20250415,110300,175717190,10860,10860,10860,10860,7
|
|
20250415,110200,175641170,10860,10870,10870,10860,22
|
|
20250415,110100,175402240,10870,10870,10870,10870,0
|
|
20250415,110000,175402240,10870,10870,10880,10870,878
|
|
20250415,105900,165856610,10870,10850,10880,10850,3060
|
|
20250415,105800,132637930,10850,10850,10850,10850,312
|
|
20250415,105700,129252730,10850,10850,10850,10850,0
|
|
20250415,105600,129252730,10850,10850,10850,10850,0
|
|
20250415,105500,129252730,10850,10850,10850,10850,0
|
|
20250415,105400,129252730,10850,10850,10850,10850,0
|
|
20250415,105300,129252730,10850,10850,10850,10850,0
|
|
20250415,105200,129252730,10850,10850,10850,10850,0
|
|
20250415,105100,129252730,10850,10850,10850,10850,0
|
|
20250415,105000,129252730,10850,10850,10850,10850,0
|
|
20250415,104900,129252730,10850,10850,10850,10850,0
|
|
20250415,104800,129252730,10850,10850,10850,10850,0
|
|
20250415,104700,129252730,10850,10850,10850,10850,0
|
|
20250415,104600,129252730,10850,10840,10850,10840,3
|
|
20250415,104500,129220190,10850,10840,10850,10840,2
|
|
20250415,104400,129198500,10850,10850,10850,10850,0
|
|
20250415,104300,129198500,10850,10850,10850,10850,0
|
|
20250415,104200,129198500,10850,10850,10850,10850,0
|
|
20250415,104100,129198500,10850,10840,10850,10840,25
|
|
20250415,104000,128927270,10850,10850,10850,10850,0
|
|
20250415,103900,128927270,10850,10850,10850,10850,0
|
|
20250415,103800,128927270,10850,10850,10850,10850,0
|
|
20250415,103700,128927270,10850,10850,10850,10850,0
|
|
20250415,103600,128927270,10850,10840,10850,10840,69
|
|
20250415,103500,128179160,10850,10850,10850,10850,0
|
|
20250415,103400,128179160,10850,10850,10850,10850,0
|
|
20250415,103300,128179160,10850,10850,10850,10850,0
|
|
20250415,103200,128179160,10850,10850,10850,10850,0
|
|
20250415,103100,128179160,10850,10850,10850,10850,0
|
|
20250415,103000,128179160,10850,10830,10850,10830,876
|
|
20250415,102900,118674610,10840,10840,10840,10840,0
|
|
20250415,102800,118674610,10840,10810,10840,10810,5
|
|
20250415,102700,118620460,10840,10820,10840,10820,3
|
|
20250415,102600,118587960,10840,10810,10840,10810,5
|
|
20250415,102500,118533820,10840,10840,10840,10840,0
|
|
20250415,102400,118533820,10840,10840,10840,10840,0
|
|
20250415,102300,118533820,10840,10810,10840,10810,7
|
|
20250415,102200,118457970,10840,10840,10840,10840,0
|
|
20250415,102100,118457970,10840,10840,10840,10840,0
|
|
20250415,102000,118457970,10840,10800,10850,10800,1294
|
|
20250415,101900,104473750,10800,10800,10800,10800,0
|
|
20250415,101800,104473750,10800,10800,10800,10800,0
|
|
20250415,101700,104473750,10800,10800,10800,10800,0
|
|
20250415,101600,104473750,10800,10800,10800,10800,0
|
|
20250415,101500,104473750,10800,10800,10800,10800,1
|
|
20250415,101400,104462950,10800,10800,10800,10800,0
|
|
20250415,101300,104462950,10800,10800,10800,10800,43
|
|
20250415,101200,103998550,10800,10800,10800,10800,0
|
|
20250415,101100,103998550,10800,10790,10800,10790,21
|
|
20250415,101000,103771920,10790,10790,10790,10790,0
|
|
20250415,100900,103771920,10790,10790,10790,10790,0
|
|
20250415,100800,103771920,10790,10780,10790,10780,104
|
|
20250415,100700,102650680,10790,10790,10790,10790,0
|
|
20250415,100600,102650680,10790,10800,10800,10790,62
|
|
20250415,100500,101981280,10800,10790,10800,10790,59
|
|
20250415,100400,101344540,10800,10800,10800,10800,1
|
|
20250415,100300,101333740,10800,10800,10800,10800,13
|
|
20250415,100200,101193340,10810,10810,10810,10810,0
|
|
20250415,100100,101193340,10810,10830,10830,10810,7
|
|
20250415,100000,101117650,10860,10800,10860,10800,989
|
|
20250415,095900,90399790,10800,10800,10800,10800,44
|
|
20250415,095800,89924590,10800,10800,10800,10800,0
|
|
20250415,095700,89924590,10800,10790,10800,10790,108
|
|
20250415,095600,88759060,10790,10790,10790,10790,0
|
|
20250415,095500,88759060,10790,10770,10790,10770,63
|
|
20250415,095400,88080290,10790,10790,10790,10790,1
|
|
20250415,095300,88069500,10790,10780,10790,10780,13
|
|
20250415,095200,87929330,10780,10780,10780,10780,42
|
|
20250415,095100,87476570,10790,10790,10790,10790,190
|
|
20250415,095000,85426470,10800,10800,10800,10800,0
|
|
20250415,094900,85426470,10800,10800,10800,10800,75
|
|
20250415,094800,84616470,10800,10810,10810,10800,171
|
|
20250415,094700,82768410,10820,10820,10820,10820,2
|
|
20250415,094600,82746770,10830,10830,10830,10820,58
|
|
20250415,094500,82119090,10830,10830,10830,10830,0
|
|
20250415,094400,82119090,10830,10840,10840,10830,15
|
|
20250415,094300,81956510,10850,10850,10850,10850,0
|
|
20250415,094200,81956510,10850,10850,10850,10850,69
|
|
20250415,094100,81207860,10850,10850,10850,10850,0
|
|
20250415,094000,81207860,10850,10850,10850,10850,0
|
|
20250415,093900,81207860,10850,10850,10850,10850,0
|
|
20250415,093800,81207860,10850,10850,10850,10850,1
|
|
20250415,093700,81197010,10850,10840,10850,10840,2
|
|
20250415,093600,81175320,10850,10860,10860,10850,2
|
|
20250415,093500,81153610,10870,10870,10870,10870,0
|
|
20250415,093400,81153610,10870,10870,10870,10870,0
|
|
20250415,093300,81153610,10870,10840,10880,10840,1599
|
|
20250415,093200,63808790,10840,10830,10840,10830,119
|
|
20250415,093100,62519830,10840,10840,10840,10840,0
|
|
20250415,093000,62519830,10840,10840,10840,10840,0
|
|
20250415,092900,62519830,10840,10840,10840,10840,0
|
|
20250415,092800,62519830,10840,10840,10840,10840,0
|
|
20250415,092700,62519830,10840,10840,10840,10840,5
|
|
20250415,092600,62465630,10840,10830,10840,10830,137
|
|
20250415,092500,60981860,10830,10830,10830,10830,0
|
|
20250415,092400,60981860,10830,10830,10830,10830,0
|
|
20250415,092300,60981860,10830,10830,10830,10830,10
|
|
20250415,092200,60873560,10840,10840,10840,10840,0
|
|
20250415,092100,60873560,10840,10840,10840,10840,0
|
|
20250415,092000,60873560,10840,10820,10840,10810,1373
|
|
20250415,091900,46018250,10820,10820,10820,10820,0
|
|
20250415,091800,46018250,10820,10820,10820,10820,0
|
|
20250415,091700,46018250,10820,10820,10820,10820,0
|
|
20250415,091600,46018250,10820,10830,10830,10810,1216
|
|
20250415,091500,32866540,10850,10830,10850,10820,346
|
|
20250415,091400,29120070,10880,10880,10880,10880,0
|
|
20250415,091300,29120070,10880,10870,10880,10840,1970
|
|
20250415,091200,7749070,10880,10880,10880,10880,3
|
|
20250415,091100,7716430,10880,10870,10880,10870,42
|
|
20250415,091000,7259860,10870,10870,10870,10870,0
|
|
20250415,090900,7259860,10870,10870,10870,10860,34
|
|
20250415,090800,6890530,10850,10840,10870,10840,167
|
|
20250415,090700,5079430,10870,10870,10870,10870,0
|
|
20250415,090600,5079430,10870,10870,10870,10870,2
|
|
20250415,090500,5057690,10880,10830,10880,10830,107
|
|
20250415,090400,3898530,10890,10890,10890,10890,0
|
|
20250415,090300,3898530,10890,10850,10890,10850,310
|
|
20250415,090200,532870,10890,10890,10890,10890,0
|
|
20250415,090100,532870,10890,10890,10890,10890,0
|
|
20250415,090000,532870,10890,10860,10890,10860,49
|