630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,192700,147822940,8130,8130,8130,8130,317
|
|
20250417,192600,147822940,8130,8130,8130,8130,0
|
|
20250417,192500,147822940,8130,8130,8130,8130,0
|
|
20250417,192400,147822940,8130,8130,8130,8130,0
|
|
20250417,192300,147822940,8130,8130,8130,8130,0
|
|
20250417,192200,147822940,8130,8130,8130,8130,0
|
|
20250417,192100,147822940,8130,8130,8130,8130,0
|
|
20250417,192000,147822940,8130,8130,8130,8130,0
|
|
20250417,191900,147822940,8130,8130,8130,8130,0
|
|
20250417,191800,147822940,8130,8130,8130,8130,0
|
|
20250417,191700,147822940,8130,8130,8130,8130,0
|
|
20250417,191600,147822940,8130,8130,8130,8130,0
|
|
20250417,191500,147822940,8130,8130,8130,8130,0
|
|
20250417,191400,147822940,8130,8130,8130,8130,0
|
|
20250417,191300,147822940,8130,8130,8130,8130,0
|
|
20250417,191200,147822940,8130,8130,8130,8130,0
|
|
20250417,191100,147822940,8130,8130,8130,8130,0
|
|
20250417,191000,147822940,8130,8130,8130,8130,0
|
|
20250417,190900,147822940,8130,8130,8130,8130,0
|
|
20250417,190800,147822940,8130,8130,8130,8130,0
|
|
20250417,190700,147822940,8130,8130,8130,8130,0
|
|
20250417,190600,147822940,8130,8130,8130,8130,0
|
|
20250417,190500,147822940,8130,8130,8130,8130,0
|
|
20250417,190400,147822940,8130,8130,8130,8130,0
|
|
20250417,190300,147822940,8130,8130,8130,8130,0
|
|
20250417,190200,147822940,8130,8130,8130,8130,0
|
|
20250417,190100,147822940,8130,8130,8130,8130,0
|
|
20250417,190000,147822940,8130,8130,8130,8130,0
|
|
20250417,185900,147822940,8130,8130,8130,8130,0
|
|
20250417,185800,147822940,8130,8130,8130,8130,0
|
|
20250417,185700,147822940,8130,8130,8130,8130,317
|
|
20250417,185600,147822940,8130,8130,8130,8130,0
|
|
20250417,185500,147822940,8130,8130,8130,8130,0
|
|
20250417,185400,147822940,8130,8130,8130,8130,0
|
|
20250417,185300,147822940,8130,8130,8130,8130,0
|
|
20250417,185200,147822940,8130,8130,8130,8130,0
|
|
20250417,185100,147822940,8130,8130,8130,8130,0
|
|
20250417,185000,147822940,8130,8130,8130,8130,0
|
|
20250417,184900,147822940,8130,8130,8130,8130,0
|
|
20250417,184800,147822940,8130,8130,8130,8130,0
|
|
20250417,184700,147822940,8130,8130,8130,8130,0
|
|
20250417,184600,147822940,8130,8130,8130,8130,0
|
|
20250417,184500,147822940,8130,8130,8130,8130,0
|
|
20250417,184400,147822940,8130,8130,8130,8130,0
|
|
20250417,184300,147822940,8130,8130,8130,8130,0
|
|
20250417,184200,147822940,8130,8130,8130,8130,0
|
|
20250417,184100,147822940,8130,8130,8130,8130,0
|
|
20250417,184000,147822940,8130,8130,8130,8130,0
|
|
20250417,183900,147822940,8130,8130,8130,8130,0
|
|
20250417,183800,147822940,8130,8130,8130,8130,0
|
|
20250417,183700,147822940,8130,8130,8130,8130,0
|
|
20250417,183600,147822940,8130,8130,8130,8130,0
|
|
20250417,183500,147822940,8130,8130,8130,8130,0
|
|
20250417,183400,147822940,8130,8130,8130,8130,0
|
|
20250417,183300,147822940,8130,8130,8130,8130,0
|
|
20250417,183200,147822940,8130,8130,8130,8130,0
|
|
20250417,183100,147822940,8130,8130,8130,8130,0
|
|
20250417,183000,147822940,8130,8130,8130,8130,0
|
|
20250417,182900,147822940,8130,8130,8130,8130,0
|
|
20250417,182800,147822940,8130,8130,8130,8130,0
|
|
20250417,182700,147822940,8130,8130,8130,8130,317
|
|
20250417,182600,147822940,8130,8130,8130,8130,0
|
|
20250417,182500,147822940,8130,8130,8130,8130,0
|
|
20250417,182400,147822940,8130,8130,8130,8130,0
|
|
20250417,182300,147822940,8130,8130,8130,8130,0
|
|
20250417,182200,147822940,8130,8130,8130,8130,0
|
|
20250417,182100,147822940,8130,8130,8130,8130,0
|
|
20250417,182000,147822940,8130,8130,8130,8130,0
|
|
20250417,181900,147822940,8130,8130,8130,8130,0
|
|
20250417,181800,147822940,8130,8130,8130,8130,0
|
|
20250417,181700,147822940,8130,8130,8130,8130,0
|
|
20250417,181600,147822940,8130,8130,8130,8130,0
|
|
20250417,181500,147822940,8130,8130,8130,8130,0
|
|
20250417,181400,147822940,8130,8130,8130,8130,0
|
|
20250417,181300,147822940,8130,8130,8130,8130,0
|
|
20250417,181200,147822940,8130,8130,8130,8130,0
|
|
20250417,181100,147822940,8130,8130,8130,8130,0
|
|
20250417,181000,147822940,8130,8130,8130,8130,0
|
|
20250417,180900,147822940,8130,8130,8130,8130,0
|
|
20250417,180800,147822940,8130,8130,8130,8130,0
|
|
20250417,180700,147822940,8130,8130,8130,8130,0
|
|
20250417,180600,147822940,8130,8130,8130,8130,0
|
|
20250417,180500,147822940,8130,8130,8130,8130,0
|
|
20250417,180400,147822940,8130,8130,8130,8130,0
|
|
20250417,180300,147822940,8130,8130,8130,8130,0
|
|
20250417,180200,147822940,8130,8130,8130,8130,0
|
|
20250417,180100,147822940,8130,8130,8130,8130,0
|
|
20250417,180000,147822940,8130,8130,8130,8130,0
|
|
20250417,175900,147822940,8130,8130,8130,8130,0
|
|
20250417,175800,147822940,8130,8130,8130,8130,0
|
|
20250417,175700,147822940,8130,8130,8130,8130,317
|
|
20250417,175600,147822940,8130,8130,8130,8130,0
|
|
20250417,175500,147822940,8130,8130,8130,8130,0
|
|
20250417,175400,147822940,8130,8130,8130,8130,0
|
|
20250417,175300,147822940,8130,8130,8130,8130,0
|
|
20250417,175200,147822940,8130,8130,8130,8130,0
|
|
20250417,175100,147822940,8130,8130,8130,8130,0
|
|
20250417,175000,147822940,8130,8130,8130,8130,0
|
|
20250417,174900,147822940,8130,8130,8130,8130,0
|
|
20250417,174800,147822940,8130,8130,8130,8130,0
|
|
20250417,174700,147822940,8130,8130,8130,8130,0
|
|
20250417,174600,147822940,8130,8130,8130,8130,0
|
|
20250417,174500,147822940,8130,8130,8130,8130,0
|
|
20250417,174400,147822940,8130,8130,8130,8130,0
|
|
20250417,174300,147822940,8130,8130,8130,8130,0
|
|
20250417,174200,147822940,8130,8130,8130,8130,0
|
|
20250417,174100,147822940,8130,8130,8130,8130,0
|
|
20250417,174000,147822940,8130,8130,8130,8130,0
|
|
20250417,173900,147822940,8130,8130,8130,8130,0
|
|
20250417,173800,147822940,8130,8130,8130,8130,0
|
|
20250417,173700,147822940,8130,8130,8130,8130,0
|
|
20250417,173600,147822940,8130,8130,8130,8130,0
|
|
20250417,173500,147822940,8130,8130,8130,8130,0
|
|
20250417,173400,147822940,8130,8130,8130,8130,0
|
|
20250417,173300,147822940,8130,8130,8130,8130,0
|
|
20250417,173200,147822940,8130,8130,8130,8130,0
|
|
20250417,173100,147822940,8130,8130,8130,8130,0
|
|
20250417,173000,147822940,8130,8130,8130,8130,0
|
|
20250417,172900,147822940,8130,8130,8130,8130,0
|
|
20250417,172800,147822940,8130,8130,8130,8130,0
|
|
20250417,172700,147822940,8130,8130,8130,8130,317
|
|
20250417,172600,147822940,8130,8130,8130,8130,0
|
|
20250417,172500,147822940,8130,8130,8130,8130,0
|
|
20250417,172400,147822940,8130,8130,8130,8130,0
|
|
20250417,172300,147822940,8130,8130,8130,8130,0
|
|
20250417,172200,147822940,8130,8130,8130,8130,0
|
|
20250417,172100,147822940,8130,8130,8130,8130,0
|
|
20250417,172000,147822940,8130,8130,8130,8130,0
|
|
20250417,171900,147822940,8130,8130,8130,8130,0
|
|
20250417,171800,147822940,8130,8130,8130,8130,0
|
|
20250417,171700,147822940,8130,8130,8130,8130,0
|
|
20250417,171600,147822940,8130,8130,8130,8130,0
|
|
20250417,171500,147822940,8130,8130,8130,8130,0
|
|
20250417,171400,147822940,8130,8130,8130,8130,0
|
|
20250417,171300,147822940,8130,8130,8130,8130,0
|
|
20250417,171200,147822940,8130,8130,8130,8130,0
|
|
20250417,171100,147822940,8130,8130,8130,8130,0
|
|
20250417,171000,147822940,8130,8130,8130,8130,0
|
|
20250417,170900,147822940,8130,8130,8130,8130,0
|
|
20250417,170800,147822940,8130,8130,8130,8130,0
|
|
20250417,170700,147822940,8130,8130,8130,8130,0
|
|
20250417,170600,147822940,8130,8130,8130,8130,0
|
|
20250417,170500,147822940,8130,8130,8130,8130,0
|
|
20250417,170400,147822940,8130,8130,8130,8130,0
|
|
20250417,170300,147822940,8130,8130,8130,8130,0
|
|
20250417,170200,147822940,8130,8130,8130,8130,0
|
|
20250417,170100,147822940,8130,8130,8130,8130,0
|
|
20250417,170000,147822940,8130,8130,8130,8130,0
|
|
20250417,165900,147822940,8130,8130,8130,8130,0
|
|
20250417,165800,147822940,8130,8130,8130,8130,0
|
|
20250417,165700,147822940,8130,8130,8130,8130,317
|
|
20250417,165600,147822940,8130,8130,8130,8130,0
|
|
20250417,165500,147822940,8130,8130,8130,8130,0
|
|
20250417,165400,147822940,8130,8130,8130,8130,0
|
|
20250417,165300,147822940,8130,8130,8130,8130,0
|
|
20250417,165200,147822940,8130,8130,8130,8130,0
|
|
20250417,165100,147822940,8130,8130,8130,8130,0
|
|
20250417,165000,147822940,8130,8130,8130,8130,0
|
|
20250417,164900,147822940,8130,8130,8130,8130,0
|
|
20250417,164800,147822940,8130,8130,8130,8130,0
|
|
20250417,164700,147822940,8130,8130,8130,8130,0
|
|
20250417,164600,147822940,8130,8130,8130,8130,0
|
|
20250417,164500,147822940,8130,8130,8130,8130,0
|
|
20250417,164400,147822940,8130,8130,8130,8130,0
|
|
20250417,164300,147822940,8130,8130,8130,8130,0
|
|
20250417,164200,147822940,8130,8130,8130,8130,0
|
|
20250417,164100,147822940,8130,8130,8130,8130,0
|
|
20250417,164000,147822940,8130,8130,8130,8130,0
|
|
20250417,163900,147822940,8130,8130,8130,8130,0
|
|
20250417,163800,147822940,8130,8130,8130,8130,0
|
|
20250417,163700,147822940,8130,8130,8130,8130,0
|
|
20250417,163600,147822940,8130,8130,8130,8130,0
|
|
20250417,163500,147822940,8130,8130,8130,8130,0
|
|
20250417,163400,147822940,8130,8130,8130,8130,0
|
|
20250417,163300,147822940,8130,8130,8130,8130,0
|
|
20250417,163200,147822940,8130,8130,8130,8130,0
|
|
20250417,163100,147822940,8130,8130,8130,8130,0
|
|
20250417,163000,147822940,8130,8130,8130,8130,0
|
|
20250417,162900,147822940,8130,8130,8130,8130,0
|
|
20250417,162800,147822940,8130,8130,8130,8130,0
|
|
20250417,162700,147822940,8130,8130,8130,8130,317
|
|
20250417,162600,147822940,8130,8130,8130,8130,0
|
|
20250417,162500,147822940,8130,8130,8130,8130,0
|
|
20250417,162400,147822940,8130,8130,8130,8130,0
|
|
20250417,162300,147822940,8130,8130,8130,8130,0
|
|
20250417,162200,147822940,8130,8130,8130,8130,0
|
|
20250417,162100,147822940,8130,8130,8130,8130,0
|
|
20250417,162000,147822940,8130,8130,8130,8130,0
|
|
20250417,161900,147822940,8130,8130,8130,8130,0
|
|
20250417,161800,147822940,8130,8130,8130,8130,0
|
|
20250417,161700,147822940,8130,8130,8130,8130,0
|
|
20250417,161600,147822940,8130,8130,8130,8130,0
|
|
20250417,161500,147822940,8130,8130,8130,8130,0
|
|
20250417,161400,147822940,8130,8130,8130,8130,0
|
|
20250417,161300,147822940,8130,8130,8130,8130,0
|
|
20250417,161200,147822940,8130,8130,8130,8130,0
|
|
20250417,161100,147822940,8130,8130,8130,8130,0
|
|
20250417,161000,147822940,8130,8130,8130,8130,0
|
|
20250417,160900,147822940,8130,8130,8130,8130,0
|
|
20250417,160800,147822940,8130,8130,8130,8130,0
|
|
20250417,160700,147822940,8130,8130,8130,8130,0
|
|
20250417,160600,147822940,8130,8130,8130,8130,0
|
|
20250417,160500,147822940,8130,8130,8130,8130,0
|
|
20250417,160400,147822940,8130,8130,8130,8130,0
|
|
20250417,160300,147822940,8130,8130,8130,8130,0
|
|
20250417,160200,147822940,8130,8130,8130,8130,0
|
|
20250417,160100,147822940,8130,8130,8130,8130,0
|
|
20250417,160000,147822940,8130,8130,8130,8130,0
|
|
20250417,155900,147822940,8130,8130,8130,8130,0
|
|
20250417,155800,147822940,8130,8130,8130,8130,0
|
|
20250417,155700,147822940,8130,8130,8130,8130,317
|
|
20250417,155600,147822940,8130,8130,8130,8130,0
|
|
20250417,155500,147822940,8130,8130,8130,8130,0
|
|
20250417,155400,147822940,8130,8130,8130,8130,0
|
|
20250417,155300,147822940,8130,8130,8130,8130,0
|
|
20250417,155200,147822940,8130,8130,8130,8130,0
|
|
20250417,155100,147822940,8130,8130,8130,8130,0
|
|
20250417,155000,147822940,8130,8130,8130,8130,0
|
|
20250417,154900,147822940,8130,8130,8130,8130,0
|
|
20250417,154800,147822940,8130,8130,8130,8130,0
|
|
20250417,154700,147822940,8130,8130,8130,8130,0
|
|
20250417,154600,147822940,8130,8130,8130,8130,0
|
|
20250417,154500,147822940,8130,8130,8130,8130,0
|
|
20250417,154400,147822940,8130,8130,8130,8130,0
|
|
20250417,154300,147822940,8130,8130,8130,8130,0
|
|
20250417,154200,147822940,8130,8130,8130,8130,0
|
|
20250417,154100,147822940,8130,8130,8130,8130,0
|
|
20250417,154000,147822940,8130,8130,8130,8130,0
|
|
20250417,153900,147822940,8130,8130,8130,8130,0
|
|
20250417,153800,147822940,8130,8130,8130,8130,0
|
|
20250417,153700,147822940,8130,8130,8130,8130,0
|
|
20250417,153600,147822940,8130,8130,8130,8130,0
|
|
20250417,153500,147822940,8130,8130,8130,8130,0
|
|
20250417,153400,147822940,8130,8130,8130,8130,0
|
|
20250417,153300,147822940,8130,8130,8130,8130,0
|
|
20250417,153200,147822940,8130,8130,8130,8130,0
|
|
20250417,153100,147822940,8130,8130,8130,8130,0
|
|
20250417,153000,147822940,8130,8130,8130,8130,317
|
|
20250417,152900,145245730,8120,8120,8120,8120,0
|
|
20250417,152800,145245730,8120,8120,8120,8120,0
|
|
20250417,152700,145245730,8120,8120,8120,8120,0
|
|
20250417,152600,145245730,8120,8120,8120,8120,0
|
|
20250417,152500,145245730,8120,8120,8120,8120,0
|
|
20250417,152400,145245730,8120,8120,8120,8120,0
|
|
20250417,152300,145245730,8120,8120,8120,8120,0
|
|
20250417,152200,145245730,8120,8120,8120,8120,0
|
|
20250417,152100,145245730,8120,8120,8120,8120,0
|
|
20250417,152000,145245730,8120,8120,8120,8120,0
|
|
20250417,151900,145245730,8120,8090,8120,8090,1561
|
|
20250417,151800,132588100,8030,8030,8030,8030,0
|
|
20250417,151700,132588100,8030,8100,8100,8030,342
|
|
20250417,151600,129836020,8110,8110,8110,8110,0
|
|
20250417,151500,129836020,8110,8110,8110,8110,0
|
|
20250417,151400,129836020,8110,8110,8110,8110,0
|
|
20250417,151300,129836020,8110,8110,8110,8110,0
|
|
20250417,151200,129836020,8110,8110,8110,8110,0
|
|
20250417,151100,129836020,8110,8110,8110,8110,0
|
|
20250417,151000,129836020,8110,8110,8110,8110,0
|
|
20250417,150900,129836020,8110,8110,8110,8110,0
|
|
20250417,150800,129836020,8110,8110,8110,8110,2
|
|
20250417,150700,129819800,8110,8090,8110,8090,25
|
|
20250417,150600,129617400,8080,8070,8080,8070,297
|
|
20250417,150500,127220120,8010,8010,8010,8010,0
|
|
20250417,150400,127220120,8010,8080,8080,8010,456
|
|
20250417,150300,123557500,8020,8020,8020,8020,0
|
|
20250417,150200,123557500,8020,8020,8020,8020,2
|
|
20250417,150100,123541460,8090,8090,8090,8090,0
|
|
20250417,150000,123541460,8090,8090,8090,8090,1
|
|
20250417,145900,123533370,8030,8080,8100,8030,1340
|
|
20250417,145800,112731960,8080,8080,8080,8080,0
|
|
20250417,145700,112731960,8080,8080,8080,8080,10
|
|
20250417,145600,112651160,8080,8080,8080,8080,10
|
|
20250417,145500,112570360,8090,8090,8090,8090,0
|
|
20250417,145400,112570360,8090,8090,8090,8090,0
|
|
20250417,145300,112570360,8090,8090,8090,8090,0
|
|
20250417,145200,112570360,8090,8090,8090,8090,0
|
|
20250417,145100,112570360,8090,8090,8090,8090,0
|
|
20250417,145000,112570360,8090,8090,8090,8090,0
|
|
20250417,144900,112570360,8090,8090,8090,8090,0
|
|
20250417,144800,112570360,8090,8090,8090,8090,0
|
|
20250417,144700,112570360,8090,8090,8090,8090,0
|
|
20250417,144600,112570360,8090,8090,8090,8090,478
|
|
20250417,144500,108703340,8090,8090,8090,8090,0
|
|
20250417,144400,108703340,8090,8090,8090,8090,0
|
|
20250417,144300,108703340,8090,8090,8090,8090,0
|
|
20250417,144200,108703340,8090,8070,8090,8070,617
|
|
20250417,144100,103714180,8080,8080,8080,8080,0
|
|
20250417,144000,103714180,8080,8080,8080,8080,0
|
|
20250417,143900,103714180,8080,8080,8080,8080,0
|
|
20250417,143800,103714180,8080,8080,8080,8080,1000
|
|
20250417,143700,95634180,8020,8020,8020,8020,0
|
|
20250417,143600,95634180,8020,8020,8020,8020,0
|
|
20250417,143500,95634180,8020,8020,8020,8020,0
|
|
20250417,143400,95634180,8020,8020,8020,8020,0
|
|
20250417,143300,95634180,8020,8020,8020,8020,0
|
|
20250417,143200,95634180,8020,8020,8020,8020,0
|
|
20250417,143100,95634180,8020,8020,8020,8020,0
|
|
20250417,143000,95634180,8020,8020,8020,8020,0
|
|
20250417,142900,95634180,8020,8020,8020,8020,0
|
|
20250417,142800,95634180,8020,8020,8020,8020,0
|
|
20250417,142700,95634180,8020,8020,8020,8020,0
|
|
20250417,142600,95634180,8020,8020,8020,8020,0
|
|
20250417,142500,95634180,8020,8030,8030,8020,151
|
|
20250417,142400,94422660,8020,8020,8020,8020,0
|
|
20250417,142300,94422660,8020,8020,8020,8020,0
|
|
20250417,142200,94422660,8020,8020,8020,8020,0
|
|
20250417,142100,94422660,8020,8020,8020,8020,0
|
|
20250417,142000,94422660,8020,8020,8020,8020,0
|
|
20250417,141900,94422660,8020,8020,8020,8020,0
|
|
20250417,141800,94422660,8020,8020,8020,8020,1
|
|
20250417,141700,94414640,8020,8020,8020,8020,7
|
|
20250417,141600,94358500,8040,8040,8040,8040,0
|
|
20250417,141500,94358500,8040,8040,8040,8040,0
|
|
20250417,141400,94358500,8040,8040,8040,8040,0
|
|
20250417,141300,94358500,8040,8040,8040,8040,97
|
|
20250417,141200,93578620,8050,8050,8050,8050,0
|
|
20250417,141100,93578620,8050,8050,8050,8050,0
|
|
20250417,141000,93578620,8050,8050,8050,8050,0
|
|
20250417,140900,93578620,8050,8050,8050,8050,0
|
|
20250417,140800,93578620,8050,8050,8050,8050,0
|
|
20250417,140700,93578620,8050,8050,8050,8050,0
|
|
20250417,140600,93578620,8050,8050,8050,8050,0
|
|
20250417,140500,93578620,8050,8050,8050,8050,0
|
|
20250417,140400,93578620,8050,8050,8050,8050,0
|
|
20250417,140300,93578620,8050,8070,8070,8050,112
|
|
20250417,140200,92676780,8090,8090,8090,8090,0
|
|
20250417,140100,92676780,8090,8090,8090,8070,125
|
|
20250417,140000,91667870,8090,8090,8090,8090,21
|
|
20250417,135900,91497980,8090,8090,8090,8090,0
|
|
20250417,135800,91497980,8090,8090,8090,8090,0
|
|
20250417,135700,91497980,8090,8090,8090,8090,0
|
|
20250417,135600,91497980,8090,8090,8090,8090,0
|
|
20250417,135500,91497980,8090,8090,8090,8090,1
|
|
20250417,135400,91489890,8090,8090,8090,8090,0
|
|
20250417,135300,91489890,8090,8070,8090,8070,62
|
|
20250417,135200,90989030,8070,8070,8070,8070,35
|
|
20250417,135100,90706580,8070,8070,8070,8070,0
|
|
20250417,135000,90706580,8070,8070,8070,8070,0
|
|
20250417,134900,90706580,8070,8070,8070,8070,0
|
|
20250417,134800,90706580,8070,8070,8070,8070,0
|
|
20250417,134700,90706580,8070,8070,8070,8070,199
|
|
20250417,134600,89100650,8070,8070,8070,8070,0
|
|
20250417,134500,89100650,8070,8070,8070,8070,0
|
|
20250417,134400,89100650,8070,8070,8070,8070,0
|
|
20250417,134300,89100650,8070,8070,8070,8070,134
|
|
20250417,134200,88019270,8070,8070,8070,8070,0
|
|
20250417,134100,88019270,8070,8070,8070,8070,0
|
|
20250417,134000,88019270,8070,8070,8070,8070,0
|
|
20250417,133900,88019270,8070,8070,8070,8070,0
|
|
20250417,133800,88019270,8070,8080,8080,8070,580
|
|
20250417,133700,83337670,8090,8090,8090,8090,0
|
|
20250417,133600,83337670,8090,8090,8090,8090,0
|
|
20250417,133500,83337670,8090,8090,8090,8090,0
|
|
20250417,133400,83337670,8090,8090,8090,8090,0
|
|
20250417,133300,83337670,8090,8100,8100,8090,18
|
|
20250417,133200,83192030,8100,8100,8100,8100,0
|
|
20250417,133100,83192030,8100,8100,8100,8100,0
|
|
20250417,133000,83192030,8100,8100,8100,8100,0
|
|
20250417,132900,83192030,8100,8100,8100,8100,0
|
|
20250417,132800,83192030,8100,8100,8100,8100,0
|
|
20250417,132700,83192030,8100,8100,8100,8100,0
|
|
20250417,132600,83192030,8100,8100,8100,8100,0
|
|
20250417,132500,83192030,8100,8100,8100,8100,0
|
|
20250417,132400,83192030,8100,8100,8100,8100,0
|
|
20250417,132300,83192030,8100,8100,8100,8100,0
|
|
20250417,132200,83192030,8100,8100,8100,8100,0
|
|
20250417,132100,83192030,8100,8100,8100,8100,20
|
|
20250417,132000,83030030,8100,8100,8100,8100,0
|
|
20250417,131900,83030030,8100,8100,8100,8100,0
|
|
20250417,131800,83030030,8100,8100,8100,8100,1
|
|
20250417,131700,83021930,8120,8120,8120,8120,51
|
|
20250417,131600,82607810,8120,8120,8120,8120,120
|
|
20250417,131500,81633410,8120,8120,8120,8120,0
|
|
20250417,131400,81633410,8120,8120,8120,8120,0
|
|
20250417,131300,81633410,8120,8120,8120,8120,65
|
|
20250417,131200,81105610,8080,8080,8080,8080,48
|
|
20250417,131100,80717770,8130,8130,8130,8130,0
|
|
20250417,131000,80717770,8130,8130,8130,8130,0
|
|
20250417,130900,80717770,8130,8130,8130,8130,0
|
|
20250417,130800,80717770,8130,8130,8130,8130,0
|
|
20250417,130700,80717770,8130,8130,8130,8130,0
|
|
20250417,130600,80717770,8130,8130,8130,8130,0
|
|
20250417,130500,80717770,8130,8130,8130,8130,0
|
|
20250417,130400,80717770,8130,8130,8130,8130,0
|
|
20250417,130300,80717770,8130,8130,8130,8130,0
|
|
20250417,130200,80717770,8130,8130,8130,8130,0
|
|
20250417,130100,80717770,8130,8130,8130,8130,0
|
|
20250417,130000,80717770,8130,8130,8130,8130,0
|
|
20250417,125900,80717770,8130,8130,8130,8130,2
|
|
20250417,125800,80701510,8130,8130,8130,8130,0
|
|
20250417,125700,80701510,8130,8130,8130,8130,0
|
|
20250417,125600,80701510,8130,8130,8130,8130,0
|
|
20250417,125500,80701510,8130,8130,8130,8130,1
|
|
20250417,125400,80693380,8110,8110,8110,8110,0
|
|
20250417,125300,80693380,8110,8110,8110,8110,0
|
|
20250417,125200,80693380,8110,8110,8110,8110,0
|
|
20250417,125100,80693380,8110,8110,8110,8110,0
|
|
20250417,125000,80693380,8110,8100,8110,8100,312
|
|
20250417,124900,78164590,8070,8070,8070,8070,0
|
|
20250417,124800,78164590,8070,8070,8070,8070,0
|
|
20250417,124700,78164590,8070,8070,8070,8070,0
|
|
20250417,124600,78164590,8070,8070,8070,8070,233
|
|
20250417,124500,76284280,8130,8130,8130,8130,0
|
|
20250417,124400,76284280,8130,8130,8130,8130,0
|
|
20250417,124300,76284280,8130,8130,8130,8130,0
|
|
20250417,124200,76284280,8130,8130,8130,8130,0
|
|
20250417,124100,76284280,8130,8130,8130,8130,0
|
|
20250417,124000,76284280,8130,8130,8130,8130,0
|
|
20250417,123900,76284280,8130,8130,8130,8130,0
|
|
20250417,123800,76284280,8130,8130,8130,8130,0
|
|
20250417,123700,76284280,8130,8130,8130,8130,1
|
|
20250417,123600,76276150,8130,8130,8130,8130,0
|
|
20250417,123500,76276150,8130,8130,8130,8130,0
|
|
20250417,123400,76276150,8130,8130,8130,8130,0
|
|
20250417,123300,76276150,8130,8130,8130,8130,0
|
|
20250417,123200,76276150,8130,8130,8130,8130,0
|
|
20250417,123100,76276150,8130,8110,8130,8110,5
|
|
20250417,123000,76235560,8100,8100,8100,8100,0
|
|
20250417,122900,76235560,8100,8100,8100,8100,0
|
|
20250417,122800,76235560,8100,8100,8100,8100,123
|
|
20250417,122700,75239260,8080,8080,8080,8080,0
|
|
20250417,122600,75239260,8080,8080,8080,8080,1
|
|
20250417,122500,75231180,8080,8070,8080,8070,70
|
|
20250417,122400,74666260,8070,8060,8070,8060,124
|
|
20250417,122300,73666810,8050,8050,8050,8050,0
|
|
20250417,122200,73666810,8050,8050,8050,8050,0
|
|
20250417,122100,73666810,8050,8050,8050,8050,31
|
|
20250417,122000,73417260,8070,8070,8070,8070,0
|
|
20250417,121900,73417260,8070,8070,8070,8070,0
|
|
20250417,121800,73417260,8070,8090,8090,8070,1917
|
|
20250417,121700,57929400,8150,8150,8150,8150,0
|
|
20250417,121600,57929400,8150,8130,8150,8130,189
|
|
20250417,121500,56391540,8130,8130,8130,8130,78
|
|
20250417,121400,55757400,8130,8130,8130,8130,7
|
|
20250417,121300,55700490,8130,8130,8130,8130,15
|
|
20250417,121200,55578540,8150,8150,8150,8150,0
|
|
20250417,121100,55578540,8150,8150,8150,8150,0
|
|
20250417,121000,55578540,8150,8060,8150,8060,312
|
|
20250417,120900,53060460,8070,8070,8070,8070,0
|
|
20250417,120800,53060460,8070,8070,8070,8070,0
|
|
20250417,120700,53060460,8070,8070,8070,8070,0
|
|
20250417,120600,53060460,8070,8070,8070,8070,0
|
|
20250417,120500,53060460,8070,8070,8070,8070,0
|
|
20250417,120400,53060460,8070,8070,8070,8070,0
|
|
20250417,120300,53060460,8070,8070,8070,8070,0
|
|
20250417,120200,53060460,8070,8070,8070,8070,0
|
|
20250417,120100,53060460,8070,8070,8070,8070,0
|
|
20250417,120000,53060460,8070,8070,8070,8070,0
|
|
20250417,115900,53060460,8070,8070,8070,8070,0
|
|
20250417,115800,53060460,8070,8070,8070,8070,0
|
|
20250417,115700,53060460,8070,8050,8070,8050,51
|
|
20250417,115600,52649470,8030,8030,8030,8030,400
|
|
20250417,115500,49437470,8030,8030,8030,8030,1
|
|
20250417,115400,49429440,8030,8030,8030,8030,0
|
|
20250417,115300,49429440,8030,8020,8030,8020,181
|
|
20250417,115200,47977720,8010,8020,8020,8010,703
|
|
20250417,115100,42345320,8030,8030,8030,8030,1
|
|
20250417,115000,42337290,8030,8030,8030,8030,0
|
|
20250417,114900,42337290,8030,8030,8030,8030,0
|
|
20250417,114800,42337290,8030,8030,8030,8030,0
|
|
20250417,114700,42337290,8030,8030,8030,8030,0
|
|
20250417,114600,42337290,8030,8030,8030,8030,0
|
|
20250417,114500,42337290,8030,8030,8030,8030,17
|
|
20250417,114400,42200780,8030,8030,8030,8030,0
|
|
20250417,114300,42200780,8030,8030,8030,8030,0
|
|
20250417,114200,42200780,8030,8030,8030,8030,0
|
|
20250417,114100,42200780,8030,8030,8030,8030,0
|
|
20250417,114000,42200780,8030,8030,8030,8030,0
|
|
20250417,113900,42200780,8030,8030,8030,8030,0
|
|
20250417,113800,42200780,8030,8030,8030,8030,0
|
|
20250417,113700,42200780,8030,8030,8030,8030,143
|
|
20250417,113600,41052490,8030,8030,8030,8030,0
|
|
20250417,113500,41052490,8030,8030,8030,8030,0
|
|
20250417,113400,41052490,8030,8030,8030,8030,0
|
|
20250417,113300,41052490,8030,8030,8030,8030,0
|
|
20250417,113200,41052490,8030,8030,8030,8030,0
|
|
20250417,113100,41052490,8030,8030,8030,8030,0
|
|
20250417,113000,41052490,8030,8030,8030,8030,1
|
|
20250417,112900,41044460,8040,8040,8040,8040,0
|
|
20250417,112800,41044460,8040,8040,8040,8040,0
|
|
20250417,112700,41044460,8040,8040,8040,8040,0
|
|
20250417,112600,41044460,8040,8040,8040,8040,0
|
|
20250417,112500,41044460,8040,8040,8040,8040,217
|
|
20250417,112400,39299780,8030,8030,8030,8030,0
|
|
20250417,112300,39299780,8030,8030,8030,8030,0
|
|
20250417,112200,39299780,8030,8030,8030,8030,0
|
|
20250417,112100,39299780,8030,8030,8030,8030,0
|
|
20250417,112000,39299780,8030,8020,8030,8020,205
|
|
20250417,111900,37654630,8020,8020,8020,8020,0
|
|
20250417,111800,37654630,8020,8020,8020,8020,0
|
|
20250417,111700,37654630,8020,8020,8020,8020,0
|
|
20250417,111600,37654630,8020,8020,8020,8020,0
|
|
20250417,111500,37654630,8020,8020,8020,8020,0
|
|
20250417,111400,37654630,8020,8020,8020,8020,0
|
|
20250417,111300,37654630,8020,8020,8020,8020,0
|
|
20250417,111200,37654630,8020,8020,8020,8020,0
|
|
20250417,111100,37654630,8020,8020,8020,8020,0
|
|
20250417,111000,37654630,8020,8030,8030,8020,47
|
|
20250417,110900,37277390,8030,8030,8030,8030,197
|
|
20250417,110800,35695480,8020,8020,8020,8020,0
|
|
20250417,110700,35695480,8020,8020,8020,8020,0
|
|
20250417,110600,35695480,8020,8020,8020,8020,0
|
|
20250417,110500,35695480,8020,8020,8020,8020,0
|
|
20250417,110400,35695480,8020,8020,8020,8020,214
|
|
20250417,110300,33979200,8010,8010,8010,8010,0
|
|
20250417,110200,33979200,8010,8010,8010,8010,1
|
|
20250417,110100,33971190,8010,8010,8010,8010,1
|
|
20250417,110000,33963180,8020,8020,8020,8020,0
|
|
20250417,105900,33963180,8020,8020,8020,8020,0
|
|
20250417,105800,33963180,8020,8020,8020,8020,0
|
|
20250417,105700,33963180,8020,8020,8020,8020,3
|
|
20250417,105600,33939120,8010,8010,8010,8010,0
|
|
20250417,105500,33939120,8010,8010,8010,8010,35
|
|
20250417,105400,33658770,8010,8010,8010,8010,0
|
|
20250417,105300,33658770,8010,8010,8010,8010,0
|
|
20250417,105200,33658770,8010,8010,8010,8010,1
|
|
20250417,105100,33650760,8020,8020,8020,8020,112
|
|
20250417,105000,32752520,8020,8020,8020,8020,176
|
|
20250417,104900,31341000,8030,8030,8030,8030,0
|
|
20250417,104800,31341000,8030,8030,8030,8030,0
|
|
20250417,104700,31341000,8030,8030,8030,8030,0
|
|
20250417,104600,31341000,8030,8030,8030,8030,0
|
|
20250417,104500,31341000,8030,8030,8030,8030,0
|
|
20250417,104400,31341000,8030,8030,8030,8030,26
|
|
20250417,104300,31132220,8030,8030,8030,8030,0
|
|
20250417,104200,31132220,8030,8030,8030,8030,0
|
|
20250417,104100,31132220,8030,8030,8030,8030,0
|
|
20250417,104000,31132220,8030,8030,8030,8030,3
|
|
20250417,103900,31108130,8010,8010,8010,8010,0
|
|
20250417,103800,31108130,8010,8010,8010,8010,0
|
|
20250417,103700,31108130,8010,8010,8010,8010,0
|
|
20250417,103600,31108130,8010,8010,8010,8010,50
|
|
20250417,103500,30707630,8030,8030,8030,8030,0
|
|
20250417,103400,30707630,8030,8030,8030,8030,0
|
|
20250417,103300,30707630,8030,8030,8030,8030,1
|
|
20250417,103200,30699600,8030,8030,8030,8030,0
|
|
20250417,103100,30699600,8030,8020,8030,8020,12
|
|
20250417,103000,30603350,8030,8030,8030,8030,0
|
|
20250417,102900,30603350,8030,8030,8030,8030,0
|
|
20250417,102800,30603350,8030,8030,8030,8030,14
|
|
20250417,102700,30490930,8040,8040,8040,8040,0
|
|
20250417,102600,30490930,8040,8040,8040,8040,0
|
|
20250417,102500,30490930,8040,8040,8040,8040,0
|
|
20250417,102400,30490930,8040,8040,8040,8040,0
|
|
20250417,102300,30490930,8040,8040,8040,8040,0
|
|
20250417,102200,30490930,8040,8040,8040,8040,0
|
|
20250417,102100,30490930,8040,8040,8040,8040,0
|
|
20250417,102000,30490930,8040,8040,8040,8040,0
|
|
20250417,101900,30490930,8040,8040,8040,8040,10
|
|
20250417,101800,30410530,8050,8050,8050,8050,0
|
|
20250417,101700,30410530,8050,8050,8050,8050,0
|
|
20250417,101600,30410530,8050,8050,8050,8050,0
|
|
20250417,101500,30410530,8050,8050,8050,8050,4
|
|
20250417,101400,30378330,8050,8050,8050,8050,0
|
|
20250417,101300,30378330,8050,8050,8050,8050,1
|
|
20250417,101200,30370280,8050,8050,8050,8050,1
|
|
20250417,101100,30362230,8050,8050,8050,8050,0
|
|
20250417,101000,30362230,8050,8050,8050,8050,2
|
|
20250417,100900,30346130,8010,8010,8010,8010,19
|
|
20250417,100800,30193940,8050,8050,8050,8050,0
|
|
20250417,100700,30193940,8050,8050,8050,8050,0
|
|
20250417,100600,30193940,8050,8050,8050,8050,0
|
|
20250417,100500,30193940,8050,8050,8050,8050,0
|
|
20250417,100400,30193940,8050,8050,8050,8050,0
|
|
20250417,100300,30193940,8050,8050,8050,8050,0
|
|
20250417,100200,30193940,8050,8050,8050,8050,0
|
|
20250417,100100,30193940,8050,8050,8050,8050,0
|
|
20250417,100000,30193940,8050,8050,8050,8050,5
|
|
20250417,095900,30153690,8050,8040,8050,8040,70
|
|
20250417,095800,29590860,8030,8030,8030,8030,0
|
|
20250417,095700,29590860,8030,8030,8030,8030,0
|
|
20250417,095600,29590860,8030,8030,8030,8030,0
|
|
20250417,095500,29590860,8030,8020,8030,8020,299
|
|
20250417,095400,27192370,8020,8020,8020,8020,0
|
|
20250417,095300,27192370,8020,8020,8020,8020,0
|
|
20250417,095200,27192370,8020,8020,8020,8020,0
|
|
20250417,095100,27192370,8020,8020,8020,8020,0
|
|
20250417,095000,27192370,8020,7980,8020,7980,21
|
|
20250417,094900,27024670,8040,8040,8040,8040,0
|
|
20250417,094800,27024670,8040,8040,8040,8040,0
|
|
20250417,094700,27024670,8040,8040,8040,8040,0
|
|
20250417,094600,27024670,8040,8040,8040,8040,0
|
|
20250417,094500,27024670,8040,8040,8040,8040,1
|
|
20250417,094400,27016630,7980,8020,8030,7980,305
|
|
20250417,094300,24570150,8010,8010,8010,8010,233
|
|
20250417,094200,22703820,7960,7960,7960,7960,0
|
|
20250417,094100,22703820,7960,7970,7970,7960,120
|
|
20250417,094000,21747620,7970,7970,7970,7970,0
|
|
20250417,093900,21747620,7970,7970,7970,7970,217
|
|
20250417,093800,20018130,7970,7970,7970,7970,0
|
|
20250417,093700,20018130,7970,7970,7970,7970,54
|
|
20250417,093600,19587750,7980,7980,7980,7980,0
|
|
20250417,093500,19587750,7980,7980,7980,7980,10
|
|
20250417,093400,19507950,7980,7980,7980,7980,123
|
|
20250417,093300,18526410,7990,7990,7990,7990,0
|
|
20250417,093200,18526410,7990,7990,7990,7990,10
|
|
20250417,093100,18446510,7990,7990,7990,7970,244
|
|
20250417,093000,16501710,8000,8030,8030,8000,11
|
|
20250417,092900,16413680,8030,8030,8030,8030,2
|
|
20250417,092800,16397620,7970,7980,7980,7970,209
|
|
20250417,092700,14730890,8030,8030,8030,8030,0
|
|
20250417,092600,14730890,8030,8030,8030,8030,1
|
|
20250417,092500,14722860,8080,8080,8080,8080,0
|
|
20250417,092400,14722860,8080,8080,8080,8080,0
|
|
20250417,092300,14722860,8080,8080,8080,8080,0
|
|
20250417,092200,14722860,8080,8080,8080,8080,4
|
|
20250417,092100,14690540,8080,8080,8080,8080,0
|
|
20250417,092000,14690540,8080,8080,8080,8080,0
|
|
20250417,091900,14690540,8080,8080,8080,8080,1
|
|
20250417,091800,14682460,8080,8080,8080,8080,0
|
|
20250417,091700,14682460,8080,8080,8080,8080,0
|
|
20250417,091600,14682460,8080,8080,8080,8080,0
|
|
20250417,091500,14682460,8080,8080,8080,8080,0
|
|
20250417,091400,14682460,8080,8080,8080,8080,0
|
|
20250417,091300,14682460,8080,8080,8080,8080,2
|
|
20250417,091200,14666300,7950,7960,7960,7950,500
|
|
20250417,091100,10690490,8100,8100,8100,8100,0
|
|
20250417,091000,10690490,8100,8100,8100,8100,0
|
|
20250417,090900,10690490,8100,8100,8100,8100,0
|
|
20250417,090800,10690490,8100,8100,8100,8100,0
|
|
20250417,090700,10690490,8100,8100,8100,8100,0
|
|
20250417,090600,10690490,8100,8090,8100,8090,2
|
|
20250417,090500,10674300,7950,7950,7950,7950,0
|
|
20250417,090400,10674300,7950,8030,8030,7940,1206
|
|
20250417,090300,1035860,8030,8030,8030,8030,128
|
|
20250417,090200,8020,8020,8020,8020,8020,1
|
|
20250417,090100,0,8010,8010,8010,8010,0
|
|
20250417,090000,0,8010,8010,8010,8010,0
|