564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,182100,325261330,3840,3840,3840,3840,815
|
|
20250403,182000,325261330,3840,3840,3840,3840,0
|
|
20250403,181900,325261330,3840,3840,3840,3840,0
|
|
20250403,181800,325261330,3840,3840,3840,3840,0
|
|
20250403,181700,325261330,3840,3840,3840,3840,0
|
|
20250403,181600,325261330,3840,3840,3840,3840,0
|
|
20250403,181500,325261330,3840,3840,3840,3840,0
|
|
20250403,181400,325261330,3840,3840,3840,3840,0
|
|
20250403,181300,325261330,3840,3840,3840,3840,0
|
|
20250403,181200,325261330,3840,3840,3840,3840,0
|
|
20250403,181100,325261330,3840,3840,3840,3840,0
|
|
20250403,181000,325261330,3840,3840,3840,3840,0
|
|
20250403,180900,325261330,3840,3840,3840,3840,0
|
|
20250403,180800,325261330,3840,3840,3840,3840,0
|
|
20250403,180700,325261330,3840,3840,3840,3840,0
|
|
20250403,180600,325261330,3840,3840,3840,3840,0
|
|
20250403,180500,325261330,3840,3840,3840,3840,0
|
|
20250403,180400,325261330,3840,3840,3840,3840,0
|
|
20250403,180300,325261330,3840,3840,3840,3840,0
|
|
20250403,180200,325261330,3840,3840,3840,3840,0
|
|
20250403,180100,325261330,3840,3840,3840,3840,0
|
|
20250403,180000,325261330,3840,3840,3840,3840,0
|
|
20250403,175900,325261330,3840,3840,3840,3840,0
|
|
20250403,175800,325261330,3840,3840,3840,3840,0
|
|
20250403,175700,325261330,3840,3840,3840,3840,0
|
|
20250403,175600,325261330,3840,3840,3840,3840,0
|
|
20250403,175500,325261330,3840,3840,3840,3840,0
|
|
20250403,175400,325261330,3840,3840,3840,3840,0
|
|
20250403,175300,325261330,3840,3840,3840,3840,0
|
|
20250403,175200,325261330,3840,3840,3840,3840,0
|
|
20250403,175100,325261330,3840,3840,3840,3840,815
|
|
20250403,175000,325261330,3840,3840,3840,3840,0
|
|
20250403,174900,325261330,3840,3840,3840,3840,0
|
|
20250403,174800,325261330,3840,3840,3840,3840,0
|
|
20250403,174700,325261330,3840,3840,3840,3840,0
|
|
20250403,174600,325261330,3840,3840,3840,3840,0
|
|
20250403,174500,325261330,3840,3840,3840,3840,0
|
|
20250403,174400,325261330,3840,3840,3840,3840,0
|
|
20250403,174300,325261330,3840,3840,3840,3840,0
|
|
20250403,174200,325261330,3840,3840,3840,3840,0
|
|
20250403,174100,325261330,3840,3840,3840,3840,0
|
|
20250403,174000,325261330,3840,3840,3840,3840,0
|
|
20250403,173900,325261330,3840,3840,3840,3840,0
|
|
20250403,173800,325261330,3840,3840,3840,3840,0
|
|
20250403,173700,325261330,3840,3840,3840,3840,0
|
|
20250403,173600,325261330,3840,3840,3840,3840,0
|
|
20250403,173500,325261330,3840,3840,3840,3840,0
|
|
20250403,173400,325261330,3840,3840,3840,3840,0
|
|
20250403,173300,325261330,3840,3840,3840,3840,0
|
|
20250403,173200,325261330,3840,3840,3840,3840,0
|
|
20250403,173100,325261330,3840,3840,3840,3840,0
|
|
20250403,173000,325261330,3840,3840,3840,3840,0
|
|
20250403,172900,325261330,3840,3840,3840,3840,0
|
|
20250403,172800,325261330,3840,3840,3840,3840,0
|
|
20250403,172700,325261330,3840,3840,3840,3840,0
|
|
20250403,172600,325261330,3840,3840,3840,3840,0
|
|
20250403,172500,325261330,3840,3840,3840,3840,0
|
|
20250403,172400,325261330,3840,3840,3840,3840,0
|
|
20250403,172300,325261330,3840,3840,3840,3840,0
|
|
20250403,172200,325261330,3840,3840,3840,3840,0
|
|
20250403,172100,325261330,3840,3840,3840,3840,815
|
|
20250403,172000,325261330,3840,3840,3840,3840,0
|
|
20250403,171900,325261330,3840,3840,3840,3840,0
|
|
20250403,171800,325261330,3840,3840,3840,3840,0
|
|
20250403,171700,325261330,3840,3840,3840,3840,0
|
|
20250403,171600,325261330,3840,3840,3840,3840,0
|
|
20250403,171500,325261330,3840,3840,3840,3840,0
|
|
20250403,171400,325261330,3840,3840,3840,3840,0
|
|
20250403,171300,325261330,3840,3840,3840,3840,0
|
|
20250403,171200,325261330,3840,3840,3840,3840,0
|
|
20250403,171100,325261330,3840,3840,3840,3840,0
|
|
20250403,171000,325261330,3840,3840,3840,3840,0
|
|
20250403,170900,325261330,3840,3840,3840,3840,0
|
|
20250403,170800,325261330,3840,3840,3840,3840,0
|
|
20250403,170700,325261330,3840,3840,3840,3840,0
|
|
20250403,170600,325261330,3840,3840,3840,3840,0
|
|
20250403,170500,325261330,3840,3840,3840,3840,0
|
|
20250403,170400,325261330,3840,3840,3840,3840,0
|
|
20250403,170300,325261330,3840,3840,3840,3840,0
|
|
20250403,170200,325261330,3840,3840,3840,3840,0
|
|
20250403,170100,325261330,3840,3840,3840,3840,0
|
|
20250403,170000,325261330,3840,3840,3840,3840,0
|
|
20250403,165900,325261330,3840,3840,3840,3840,0
|
|
20250403,165800,325261330,3840,3840,3840,3840,0
|
|
20250403,165700,325261330,3840,3840,3840,3840,0
|
|
20250403,165600,325261330,3840,3840,3840,3840,0
|
|
20250403,165500,325261330,3840,3840,3840,3840,0
|
|
20250403,165400,325261330,3840,3840,3840,3840,0
|
|
20250403,165300,325261330,3840,3840,3840,3840,0
|
|
20250403,165200,325261330,3840,3840,3840,3840,0
|
|
20250403,165100,325261330,3840,3840,3840,3840,815
|
|
20250403,165000,325261330,3840,3840,3840,3840,0
|
|
20250403,164900,325261330,3840,3840,3840,3840,0
|
|
20250403,164800,325261330,3840,3840,3840,3840,0
|
|
20250403,164700,325261330,3840,3840,3840,3840,0
|
|
20250403,164600,325261330,3840,3840,3840,3840,0
|
|
20250403,164500,325261330,3840,3840,3840,3840,0
|
|
20250403,164400,325261330,3840,3840,3840,3840,0
|
|
20250403,164300,325261330,3840,3840,3840,3840,0
|
|
20250403,164200,325261330,3840,3840,3840,3840,0
|
|
20250403,164100,325261330,3840,3840,3840,3840,0
|
|
20250403,164000,325261330,3840,3840,3840,3840,0
|
|
20250403,163900,325261330,3840,3840,3840,3840,0
|
|
20250403,163800,325261330,3840,3840,3840,3840,0
|
|
20250403,163700,325261330,3840,3840,3840,3840,0
|
|
20250403,163600,325261330,3840,3840,3840,3840,0
|
|
20250403,163500,325261330,3840,3840,3840,3840,0
|
|
20250403,163400,325261330,3840,3840,3840,3840,0
|
|
20250403,163300,325261330,3840,3840,3840,3840,0
|
|
20250403,163200,325261330,3840,3840,3840,3840,0
|
|
20250403,163100,325261330,3840,3840,3840,3840,0
|
|
20250403,163000,325261330,3840,3840,3840,3840,0
|
|
20250403,162900,325261330,3840,3840,3840,3840,0
|
|
20250403,162800,325261330,3840,3840,3840,3840,0
|
|
20250403,162700,325261330,3840,3840,3840,3840,0
|
|
20250403,162600,325261330,3840,3840,3840,3840,0
|
|
20250403,162500,325261330,3840,3840,3840,3840,0
|
|
20250403,162400,325261330,3840,3840,3840,3840,0
|
|
20250403,162300,325261330,3840,3840,3840,3840,0
|
|
20250403,162200,325261330,3840,3840,3840,3840,0
|
|
20250403,162100,325261330,3840,3840,3840,3840,815
|
|
20250403,162000,325261330,3840,3840,3840,3840,0
|
|
20250403,161900,325261330,3840,3840,3840,3840,0
|
|
20250403,161800,325261330,3840,3840,3840,3840,0
|
|
20250403,161700,325261330,3840,3840,3840,3840,0
|
|
20250403,161600,325261330,3840,3840,3840,3840,0
|
|
20250403,161500,325261330,3840,3840,3840,3840,0
|
|
20250403,161400,325261330,3840,3840,3840,3840,0
|
|
20250403,161300,325261330,3840,3840,3840,3840,0
|
|
20250403,161200,325261330,3840,3840,3840,3840,0
|
|
20250403,161100,325261330,3840,3840,3840,3840,0
|
|
20250403,161000,325261330,3840,3840,3840,3840,0
|
|
20250403,160900,325261330,3840,3840,3840,3840,0
|
|
20250403,160800,325261330,3840,3840,3840,3840,0
|
|
20250403,160700,325261330,3840,3840,3840,3840,0
|
|
20250403,160600,325261330,3840,3840,3840,3840,0
|
|
20250403,160500,325261330,3840,3840,3840,3840,0
|
|
20250403,160400,325261330,3840,3840,3840,3840,0
|
|
20250403,160300,325261330,3840,3840,3840,3840,0
|
|
20250403,160200,325261330,3840,3840,3840,3840,0
|
|
20250403,160100,325261330,3840,3840,3840,3840,0
|
|
20250403,160000,325261330,3840,3840,3840,3840,0
|
|
20250403,155900,325261330,3840,3840,3840,3840,0
|
|
20250403,155800,325261330,3840,3840,3840,3840,0
|
|
20250403,155700,325261330,3840,3840,3840,3840,0
|
|
20250403,155600,325261330,3840,3840,3840,3840,0
|
|
20250403,155500,325261330,3840,3840,3840,3840,0
|
|
20250403,155400,325261330,3840,3840,3840,3840,0
|
|
20250403,155300,325261330,3840,3840,3840,3840,0
|
|
20250403,155200,325261330,3840,3840,3840,3840,0
|
|
20250403,155100,325261330,3840,3840,3840,3840,815
|
|
20250403,155000,325261330,3840,3840,3840,3840,0
|
|
20250403,154900,325261330,3840,3840,3840,3840,0
|
|
20250403,154800,325261330,3840,3840,3840,3840,0
|
|
20250403,154700,325261330,3840,3840,3840,3840,0
|
|
20250403,154600,325261330,3840,3840,3840,3840,0
|
|
20250403,154500,325261330,3840,3840,3840,3840,0
|
|
20250403,154400,325261330,3840,3840,3840,3840,0
|
|
20250403,154300,325261330,3840,3840,3840,3840,0
|
|
20250403,154200,325261330,3840,3840,3840,3840,0
|
|
20250403,154100,325261330,3840,3840,3840,3840,0
|
|
20250403,154000,325261330,3840,3840,3840,3840,0
|
|
20250403,153900,325261330,3840,3840,3840,3840,0
|
|
20250403,153800,325261330,3840,3840,3840,3840,0
|
|
20250403,153700,325261330,3840,3840,3840,3840,0
|
|
20250403,153600,325261330,3840,3840,3840,3840,0
|
|
20250403,153500,325261330,3840,3840,3840,3840,0
|
|
20250403,153400,325261330,3840,3840,3840,3840,0
|
|
20250403,153300,325261330,3840,3840,3840,3840,0
|
|
20250403,153200,325261330,3840,3840,3840,3840,0
|
|
20250403,153100,325261330,3840,3840,3840,3840,0
|
|
20250403,153000,325261330,3840,3840,3840,3840,815
|
|
20250403,152900,322131730,3850,3850,3850,3850,0
|
|
20250403,152800,322131730,3850,3850,3850,3850,0
|
|
20250403,152700,322131730,3850,3850,3850,3850,0
|
|
20250403,152600,322131730,3850,3850,3850,3850,0
|
|
20250403,152500,322131730,3850,3850,3850,3850,0
|
|
20250403,152400,322131730,3850,3850,3850,3850,0
|
|
20250403,152300,322131730,3850,3850,3850,3850,0
|
|
20250403,152200,322131730,3850,3850,3850,3850,0
|
|
20250403,152100,322131730,3850,3850,3850,3850,0
|
|
20250403,152000,322131730,3850,3850,3850,3850,0
|
|
20250403,151900,322131730,3850,3855,3860,3850,244
|
|
20250403,151800,321191225,3855,3855,3855,3855,0
|
|
20250403,151700,321191225,3855,3865,3865,3855,216
|
|
20250403,151600,320356655,3865,3865,3865,3865,0
|
|
20250403,151500,320356655,3865,3865,3865,3860,467
|
|
20250403,151400,318552200,3860,3860,3860,3860,4
|
|
20250403,151300,318536760,3860,3860,3860,3860,4
|
|
20250403,151200,318521320,3860,3860,3860,3860,2119
|
|
20250403,151100,310341980,3855,3855,3855,3855,113
|
|
20250403,151000,309906365,3855,3855,3855,3855,51
|
|
20250403,150900,309709760,3855,3855,3855,3855,239
|
|
20250403,150800,308788415,3855,3855,3855,3855,0
|
|
20250403,150700,308788415,3855,3855,3855,3855,0
|
|
20250403,150600,308788415,3855,3855,3855,3855,31
|
|
20250403,150500,308668910,3855,3855,3855,3855,0
|
|
20250403,150400,308668910,3855,3855,3855,3855,0
|
|
20250403,150300,308668910,3855,3855,3855,3855,0
|
|
20250403,150200,308668910,3855,3855,3855,3855,0
|
|
20250403,150100,308668910,3855,3850,3855,3850,1325
|
|
20250403,150000,303567535,3850,3850,3850,3845,1237
|
|
20250403,145900,298806740,3845,3845,3845,3845,13
|
|
20250403,145800,298756755,3850,3850,3850,3850,0
|
|
20250403,145700,298756755,3850,3850,3850,3850,0
|
|
20250403,145600,298756755,3850,3850,3850,3850,0
|
|
20250403,145500,298756755,3850,3850,3850,3850,0
|
|
20250403,145400,298756755,3850,3850,3850,3850,143
|
|
20250403,145300,298206205,3850,3850,3850,3850,0
|
|
20250403,145200,298206205,3850,3850,3850,3850,0
|
|
20250403,145100,298206205,3850,3850,3850,3850,0
|
|
20250403,145000,298206205,3850,3850,3850,3850,0
|
|
20250403,144900,298206205,3850,3850,3850,3850,500
|
|
20250403,144800,296281205,3855,3855,3855,3855,381
|
|
20250403,144700,294812450,3855,3855,3855,3855,0
|
|
20250403,144600,294812450,3855,3855,3855,3855,0
|
|
20250403,144500,294812450,3855,3855,3855,3855,1
|
|
20250403,144400,294808595,3855,3855,3855,3855,0
|
|
20250403,144300,294808595,3855,3855,3855,3855,0
|
|
20250403,144200,294808595,3855,3855,3855,3855,0
|
|
20250403,144100,294808595,3855,3855,3855,3855,0
|
|
20250403,144000,294808595,3855,3855,3855,3855,0
|
|
20250403,143900,294808595,3855,3855,3855,3855,3
|
|
20250403,143800,294797030,3860,3860,3860,3860,0
|
|
20250403,143700,294797030,3860,3860,3860,3860,0
|
|
20250403,143600,294797030,3860,3860,3860,3860,16
|
|
20250403,143500,294735270,3850,3850,3850,3850,0
|
|
20250403,143400,294735270,3850,3850,3850,3850,0
|
|
20250403,143300,294735270,3850,3850,3850,3850,0
|
|
20250403,143200,294735270,3850,3850,3850,3850,0
|
|
20250403,143100,294735270,3850,3850,3850,3850,2413
|
|
20250403,143000,285445220,3850,3850,3850,3850,0
|
|
20250403,142900,285445220,3850,3850,3850,3850,0
|
|
20250403,142800,285445220,3850,3850,3850,3850,0
|
|
20250403,142700,285445220,3850,3850,3850,3850,100
|
|
20250403,142600,285060220,3845,3845,3845,3845,100
|
|
20250403,142500,284675720,3850,3850,3850,3850,0
|
|
20250403,142400,284675720,3850,3850,3850,3850,1
|
|
20250403,142300,284671870,3845,3845,3845,3845,0
|
|
20250403,142200,284671870,3845,3845,3845,3845,0
|
|
20250403,142100,284671870,3845,3845,3845,3845,0
|
|
20250403,142000,284671870,3845,3845,3845,3845,67
|
|
20250403,141900,284414255,3850,3850,3850,3850,0
|
|
20250403,141800,284414255,3850,3850,3850,3850,0
|
|
20250403,141700,284414255,3850,3850,3850,3850,0
|
|
20250403,141600,284414255,3850,3850,3850,3850,0
|
|
20250403,141500,284414255,3850,3845,3850,3845,103
|
|
20250403,141400,284018205,3845,3845,3845,3845,0
|
|
20250403,141300,284018205,3845,3845,3845,3845,0
|
|
20250403,141200,284018205,3845,3845,3845,3845,0
|
|
20250403,141100,284018205,3845,3845,3845,3845,0
|
|
20250403,141000,284018205,3845,3845,3845,3845,0
|
|
20250403,140900,284018205,3845,3845,3855,3845,1933
|
|
20250403,140800,276579250,3845,3855,3855,3840,1676
|
|
20250403,140700,270130005,3875,3855,3875,3855,241
|
|
20250403,140600,269200930,3870,3860,3870,3860,30
|
|
20250403,140500,269084920,3860,3860,3860,3860,300
|
|
20250403,140400,267926920,3860,3860,3860,3860,0
|
|
20250403,140300,267926920,3860,3865,3865,3860,1955
|
|
20250403,140200,260377205,3870,3870,3870,3870,0
|
|
20250403,140100,260377205,3870,3870,3870,3870,0
|
|
20250403,140000,260377205,3870,3870,3870,3870,162
|
|
20250403,135900,259750265,3870,3870,3870,3870,139
|
|
20250403,135800,259212335,3885,3885,3885,3885,0
|
|
20250403,135700,259212335,3885,3880,3885,3880,100
|
|
20250403,135600,258824065,3870,3875,3875,3870,705
|
|
20250403,135500,256095235,3885,3885,3885,3885,0
|
|
20250403,135400,256095235,3885,3885,3885,3885,221
|
|
20250403,135300,255236650,3870,3870,3870,3870,0
|
|
20250403,135200,255236650,3870,3885,3885,3870,500
|
|
20250403,135100,253297030,3890,3890,3890,3890,5
|
|
20250403,135000,253277580,3890,3890,3890,3890,6
|
|
20250403,134900,253254240,3890,3890,3890,3890,3
|
|
20250403,134800,253242570,3890,3890,3890,3890,8
|
|
20250403,134700,253211450,3890,3890,3890,3890,3
|
|
20250403,134600,253199780,3890,3890,3890,3890,6
|
|
20250403,134500,253176440,3890,3890,3890,3890,5
|
|
20250403,134400,253156990,3890,3890,3890,3890,6
|
|
20250403,134300,253133650,3890,3890,3890,3890,6
|
|
20250403,134200,253110310,3890,3890,3890,3890,3
|
|
20250403,134100,253098640,3890,3890,3890,3890,6
|
|
20250403,134000,253075300,3885,3885,3885,3885,0
|
|
20250403,133900,253075300,3885,3885,3885,3885,113
|
|
20250403,133800,252636295,3885,3885,3885,3885,0
|
|
20250403,133700,252636295,3885,3880,3885,3880,53
|
|
20250403,133600,252430605,3880,3880,3880,3880,50
|
|
20250403,133500,252236605,3880,3880,3880,3880,100
|
|
20250403,133400,251848605,3880,3880,3880,3880,0
|
|
20250403,133300,251848605,3880,3880,3880,3880,0
|
|
20250403,133200,251848605,3880,3880,3880,3880,0
|
|
20250403,133100,251848605,3880,3880,3880,3880,0
|
|
20250403,133000,251848605,3880,3880,3880,3880,149
|
|
20250403,132900,251270485,3875,3875,3875,3875,0
|
|
20250403,132800,251270485,3875,3875,3875,3875,0
|
|
20250403,132700,251270485,3875,3875,3875,3875,0
|
|
20250403,132600,251270485,3875,3875,3875,3875,0
|
|
20250403,132500,251270485,3875,3875,3875,3875,519
|
|
20250403,132400,249259360,3875,3875,3875,3875,0
|
|
20250403,132300,249259360,3875,3875,3875,3875,0
|
|
20250403,132200,249259360,3875,3875,3875,3875,0
|
|
20250403,132100,249259360,3875,3875,3875,3875,0
|
|
20250403,132000,249259360,3875,3875,3875,3875,0
|
|
20250403,131900,249259360,3875,3875,3875,3875,17
|
|
20250403,131800,249193485,3880,3880,3880,3880,0
|
|
20250403,131700,249193485,3880,3875,3880,3875,2172
|
|
20250403,131600,240766165,3875,3875,3875,3875,0
|
|
20250403,131500,240766165,3875,3875,3875,3875,0
|
|
20250403,131400,240766165,3875,3875,3875,3875,0
|
|
20250403,131300,240766165,3875,3875,3875,3875,0
|
|
20250403,131200,240766165,3875,3875,3875,3875,0
|
|
20250403,131100,240766165,3875,3875,3875,3875,0
|
|
20250403,131000,240766165,3875,3875,3875,3875,0
|
|
20250403,130900,240766165,3875,3875,3875,3875,0
|
|
20250403,130800,240766165,3875,3875,3875,3875,1
|
|
20250403,130700,240762290,3865,3865,3865,3865,0
|
|
20250403,130600,240762290,3865,3865,3865,3865,0
|
|
20250403,130500,240762290,3865,3865,3865,3865,0
|
|
20250403,130400,240762290,3865,3865,3865,3865,0
|
|
20250403,130300,240762290,3865,3865,3865,3865,0
|
|
20250403,130200,240762290,3865,3865,3865,3865,0
|
|
20250403,130100,240762290,3865,3865,3865,3865,0
|
|
20250403,130000,240762290,3865,3865,3865,3865,0
|
|
20250403,125900,240762290,3865,3865,3865,3865,0
|
|
20250403,125800,240762290,3865,3865,3865,3865,0
|
|
20250403,125700,240762290,3865,3865,3865,3865,200
|
|
20250403,125600,239989290,3875,3875,3875,3875,1
|
|
20250403,125500,239985415,3865,3865,3865,3865,0
|
|
20250403,125400,239985415,3865,3870,3870,3865,1000
|
|
20250403,125300,236118020,3870,3870,3870,3870,22
|
|
20250403,125200,236032880,3875,3870,3875,3870,2
|
|
20250403,125100,236025135,3870,3870,3870,3870,0
|
|
20250403,125000,236025135,3870,3870,3870,3870,0
|
|
20250403,124900,236025135,3870,3870,3870,3870,0
|
|
20250403,124800,236025135,3870,3870,3870,3870,300
|
|
20250403,124700,234864135,3870,3870,3870,3870,1
|
|
20250403,124600,234860265,3865,3865,3865,3865,0
|
|
20250403,124500,234860265,3865,3855,3865,3855,180
|
|
20250403,124400,234166355,3855,3865,3865,3855,500
|
|
20250403,124300,232235635,3860,3860,3860,3860,0
|
|
20250403,124200,232235635,3860,3860,3860,3860,0
|
|
20250403,124100,232235635,3860,3860,3860,3860,0
|
|
20250403,124000,232235635,3860,3860,3860,3860,0
|
|
20250403,123900,232235635,3860,3860,3860,3860,0
|
|
20250403,123800,232235635,3860,3860,3860,3860,0
|
|
20250403,123700,232235635,3860,3860,3860,3860,0
|
|
20250403,123600,232235635,3860,3860,3860,3860,0
|
|
20250403,123500,232235635,3860,3860,3860,3860,0
|
|
20250403,123400,232235635,3860,3860,3860,3860,0
|
|
20250403,123300,232235635,3860,3870,3870,3860,736
|
|
20250403,123200,229394550,3860,3860,3860,3860,0
|
|
20250403,123100,229394550,3860,3860,3860,3860,0
|
|
20250403,123000,229394550,3860,3860,3860,3860,0
|
|
20250403,122900,229394550,3860,3860,3860,3860,200
|
|
20250403,122800,228622550,3860,3860,3860,3860,0
|
|
20250403,122700,228622550,3860,3860,3860,3860,0
|
|
20250403,122600,228622550,3860,3865,3865,3860,798
|
|
20250403,122500,225539790,3865,3865,3865,3865,0
|
|
20250403,122400,225539790,3865,3865,3865,3865,0
|
|
20250403,122300,225539790,3865,3865,3865,3865,0
|
|
20250403,122200,225539790,3865,3865,3865,3865,0
|
|
20250403,122100,225539790,3865,3865,3865,3865,0
|
|
20250403,122000,225539790,3865,3865,3865,3865,0
|
|
20250403,121900,225539790,3865,3865,3865,3865,1
|
|
20250403,121800,225535925,3875,3875,3875,3875,0
|
|
20250403,121700,225535925,3875,3875,3875,3875,26
|
|
20250403,121600,225435175,3875,3875,3875,3875,0
|
|
20250403,121500,225435175,3875,3875,3875,3875,0
|
|
20250403,121400,225435175,3875,3875,3875,3875,479
|
|
20250403,121300,223579050,3875,3875,3875,3875,540
|
|
20250403,121200,221486550,3875,3875,3875,3875,0
|
|
20250403,121100,221486550,3875,3875,3875,3875,0
|
|
20250403,121000,221486550,3875,3875,3875,3875,0
|
|
20250403,120900,221486550,3875,3875,3875,3875,245
|
|
20250403,120800,220537175,3860,3870,3870,3860,600
|
|
20250403,120700,218219115,3880,3880,3880,3880,0
|
|
20250403,120600,218219115,3880,3880,3880,3880,0
|
|
20250403,120500,218219115,3880,3880,3880,3880,0
|
|
20250403,120400,218219115,3880,3880,3880,3880,0
|
|
20250403,120300,218219115,3880,3880,3880,3880,0
|
|
20250403,120200,218219115,3880,3880,3880,3880,0
|
|
20250403,120100,218219115,3880,3880,3880,3880,0
|
|
20250403,120000,218219115,3880,3880,3880,3880,0
|
|
20250403,115900,218219115,3880,3880,3880,3880,15
|
|
20250403,115800,218160915,3880,3880,3880,3880,0
|
|
20250403,115700,218160915,3880,3885,3885,3860,1218
|
|
20250403,115600,213449260,3890,3890,3890,3890,200
|
|
20250403,115500,212671260,3890,3890,3890,3890,0
|
|
20250403,115400,212671260,3890,3890,3890,3890,3
|
|
20250403,115300,212659590,3885,3885,3885,3885,13
|
|
20250403,115200,212609085,3890,3890,3890,3890,24
|
|
20250403,115100,212515725,3890,3890,3890,3890,0
|
|
20250403,115000,212515725,3890,3890,3890,3890,2
|
|
20250403,114900,212507945,3890,3890,3890,3890,0
|
|
20250403,114800,212507945,3890,3890,3890,3890,0
|
|
20250403,114700,212507945,3890,3890,3890,3890,0
|
|
20250403,114600,212507945,3890,3890,3890,3890,0
|
|
20250403,114500,212507945,3890,3890,3890,3890,11
|
|
20250403,114400,212465155,3890,3890,3890,3890,48
|
|
20250403,114300,212278435,3895,3895,3895,3895,0
|
|
20250403,114200,212278435,3895,3895,3895,3895,0
|
|
20250403,114100,212278435,3895,3895,3895,3895,0
|
|
20250403,114000,212278435,3895,3895,3895,3895,0
|
|
20250403,113900,212278435,3895,3895,3895,3895,0
|
|
20250403,113800,212278435,3895,3895,3895,3895,0
|
|
20250403,113700,212278435,3895,3895,3895,3895,0
|
|
20250403,113600,212278435,3895,3895,3895,3895,0
|
|
20250403,113500,212278435,3895,3895,3895,3895,0
|
|
20250403,113400,212278435,3895,3895,3895,3895,0
|
|
20250403,113300,212278435,3895,3895,3895,3895,0
|
|
20250403,113200,212278435,3895,3895,3895,3895,0
|
|
20250403,113100,212278435,3895,3890,3895,3890,55
|
|
20250403,113000,212064480,3890,3890,3890,3890,0
|
|
20250403,112900,212064480,3890,3890,3890,3890,0
|
|
20250403,112800,212064480,3890,3890,3890,3890,0
|
|
20250403,112700,212064480,3890,3890,3890,3890,0
|
|
20250403,112600,212064480,3890,3890,3890,3890,19
|
|
20250403,112500,211990570,3900,3900,3900,3900,0
|
|
20250403,112400,211990570,3900,3900,3900,3900,20
|
|
20250403,112300,211912570,3900,3900,3900,3900,0
|
|
20250403,112200,211912570,3900,3875,3900,3875,876
|
|
20250403,112100,208502955,3865,3865,3865,3865,44
|
|
20250403,112000,208332895,3865,3865,3865,3865,0
|
|
20250403,111900,208332895,3865,3875,3875,3865,2
|
|
20250403,111800,208325155,3865,3875,3875,3865,152
|
|
20250403,111700,207737175,3870,3870,3870,3870,200
|
|
20250403,111600,206963175,3875,3875,3875,3875,42
|
|
20250403,111500,206800425,3875,3875,3875,3875,469
|
|
20250403,111400,204983050,3875,3875,3875,3875,300
|
|
20250403,111300,203820550,3875,3875,3875,3875,402
|
|
20250403,111200,202262800,3875,3875,3875,3875,0
|
|
20250403,111100,202262800,3875,3875,3875,3875,0
|
|
20250403,111000,202262800,3875,3875,3875,3875,16
|
|
20250403,110900,202200800,3870,3870,3870,3870,0
|
|
20250403,110800,202200800,3870,3870,3870,3870,0
|
|
20250403,110700,202200800,3870,3870,3870,3870,0
|
|
20250403,110600,202200800,3870,3870,3870,3870,0
|
|
20250403,110500,202200800,3870,3870,3870,3870,200
|
|
20250403,110400,201426800,3875,3875,3875,3875,59
|
|
20250403,110300,201198175,3875,3875,3875,3875,0
|
|
20250403,110200,201198175,3875,3870,3875,3870,48
|
|
20250403,110100,201012410,3865,3865,3865,3865,33
|
|
20250403,110000,200884865,3865,3865,3865,3865,467
|
|
20250403,105900,199079910,3865,3855,3865,3855,1186
|
|
20250403,105800,194496530,3850,3850,3850,3850,38
|
|
20250403,105700,194350230,3850,3850,3850,3850,0
|
|
20250403,105600,194350230,3850,3850,3850,3850,0
|
|
20250403,105500,194350230,3850,3845,3850,3845,451
|
|
20250403,105400,192615880,3840,3850,3850,3840,197
|
|
20250403,105300,191858455,3850,3855,3855,3850,2632
|
|
20250403,105200,181712655,3860,3860,3860,3860,0
|
|
20250403,105100,181712655,3860,3860,3860,3860,0
|
|
20250403,105000,181712655,3860,3860,3860,3860,222
|
|
20250403,104900,180855735,3865,3865,3865,3865,0
|
|
20250403,104800,180855735,3865,3865,3865,3865,1
|
|
20250403,104700,180851870,3850,3850,3850,3850,0
|
|
20250403,104600,180851870,3850,3850,3850,3850,0
|
|
20250403,104500,180851870,3850,3850,3850,3850,0
|
|
20250403,104400,180851870,3850,3855,3855,3850,400
|
|
20250403,104300,179311745,3860,3860,3860,3860,0
|
|
20250403,104200,179311745,3860,3860,3860,3860,5
|
|
20250403,104100,179292445,3860,3860,3860,3860,0
|
|
20250403,104000,179292445,3860,3860,3860,3860,0
|
|
20250403,103900,179292445,3860,3860,3860,3860,0
|
|
20250403,103800,179292445,3860,3860,3860,3855,1816
|
|
20250403,103700,172283275,3870,3870,3870,3870,0
|
|
20250403,103600,172283275,3870,3870,3870,3870,0
|
|
20250403,103500,172283275,3870,3850,3870,3850,685
|
|
20250403,103400,169645625,3860,3850,3860,3850,158
|
|
20250403,103300,169037115,3850,3865,3865,3850,1405
|
|
20250403,103200,163618000,3865,3880,3880,3865,300
|
|
20250403,103100,162457750,3875,3875,3875,3875,677
|
|
20250403,103000,159834375,3860,3860,3860,3860,0
|
|
20250403,102900,159834375,3860,3860,3860,3860,0
|
|
20250403,102800,159834375,3860,3860,3860,3860,0
|
|
20250403,102700,159834375,3860,3870,3875,3855,1792
|
|
20250403,102600,152901395,3860,3860,3860,3860,0
|
|
20250403,102500,152901395,3860,3860,3860,3860,0
|
|
20250403,102400,152901395,3860,3880,3880,3860,2750
|
|
20250403,102300,142274685,3895,3885,3895,3880,177
|
|
20250403,102200,141587335,3885,3885,3885,3885,0
|
|
20250403,102100,141587335,3885,3890,3890,3885,200
|
|
20250403,102000,140810060,3890,3890,3890,3890,100
|
|
20250403,101900,140421060,3890,3890,3890,3890,0
|
|
20250403,101800,140421060,3890,3890,3890,3890,0
|
|
20250403,101700,140421060,3890,3890,3890,3890,0
|
|
20250403,101600,140421060,3890,3890,3890,3890,0
|
|
20250403,101500,140421060,3890,3890,3890,3890,0
|
|
20250403,101400,140421060,3890,3865,3890,3865,1007
|
|
20250403,101300,136516530,3870,3885,3885,3870,826
|
|
20250403,101200,133318075,3890,3890,3890,3890,341
|
|
20250403,101100,131991585,3905,3900,3905,3900,2
|
|
20250403,101000,131983780,3895,3885,3895,3875,3007
|
|
20250403,100900,120310120,3885,3890,3890,3885,2112
|
|
20250403,100800,112097940,3880,3880,3880,3880,570
|
|
20250403,100700,109886340,3890,3880,3890,3880,266
|
|
20250403,100600,108854000,3880,3880,3880,3880,190
|
|
20250403,100500,108116800,3885,3890,3890,3885,7
|
|
20250403,100400,108089590,3885,3890,3890,3885,600
|
|
20250403,100300,105757900,3885,3915,3920,3885,3202
|
|
20250403,100200,93291715,3915,3915,3915,3915,0
|
|
20250403,100100,93291715,3915,3915,3915,3915,14
|
|
20250403,100000,93236905,3920,3900,3920,3900,4353
|
|
20250403,095900,76203310,3885,3885,3885,3885,0
|
|
20250403,095800,76203310,3885,3885,3885,3885,0
|
|
20250403,095700,76203310,3885,3885,3885,3885,0
|
|
20250403,095600,76203310,3885,3895,3895,3885,1385
|
|
20250403,095500,70819865,3900,3900,3900,3900,0
|
|
20250403,095400,70819865,3900,3900,3900,3900,18
|
|
20250403,095300,70749665,3900,3900,3900,3895,213
|
|
20250403,095200,69919540,3900,3900,3900,3900,729
|
|
20250403,095100,67076440,3900,3900,3900,3900,0
|
|
20250403,095000,67076440,3900,3900,3900,3900,18
|
|
20250403,094900,67006240,3900,3900,3900,3900,1
|
|
20250403,094800,67002340,3895,3895,3900,3895,142
|
|
20250403,094700,66448735,3890,3900,3900,3890,51
|
|
20250403,094600,66250215,3900,3900,3900,3900,0
|
|
20250403,094500,66250215,3900,3900,3900,3900,102
|
|
20250403,094400,65852415,3895,3895,3895,3895,964
|
|
20250403,094300,62097635,3895,3895,3895,3890,125
|
|
20250403,094200,61610815,3895,3895,3895,3895,0
|
|
20250403,094100,61610815,3895,3895,3895,3895,16
|
|
20250403,094000,61548495,3890,3890,3890,3890,548
|
|
20250403,093900,59416775,3890,3885,3890,3885,1245
|
|
20250403,093800,54577385,3880,3880,3880,3880,532
|
|
20250403,093700,52513225,3880,3880,3880,3880,15
|
|
20250403,093600,52455025,3880,3880,3880,3880,0
|
|
20250403,093500,52455025,3880,3880,3880,3880,14
|
|
20250403,093400,52400705,3880,3875,3880,3875,12
|
|
20250403,093300,52354150,3880,3880,3880,3880,0
|
|
20250403,093200,52354150,3880,3880,3880,3880,22
|
|
20250403,093100,52268790,3880,3880,3880,3880,0
|
|
20250403,093000,52268790,3880,3880,3880,3880,96
|
|
20250403,092900,51896310,3880,3870,3880,3870,393
|
|
20250403,092800,50372040,3870,3870,3870,3870,1981
|
|
20250403,092700,42705570,3880,3875,3880,3870,1047
|
|
20250403,092600,38645590,3880,3882,3885,3880,92
|
|
20250403,092500,38288520,3885,3885,3885,3885,3
|
|
20250403,092400,38276865,3880,3880,3880,3880,556
|
|
20250403,092300,36119585,3880,3875,3880,3875,921
|
|
20250403,092200,32550685,3875,3875,3875,3875,22
|
|
20250403,092100,32465435,3875,3875,3875,3875,0
|
|
20250403,092000,32465435,3875,3875,3875,3875,22
|
|
20250403,091900,32380185,3875,3870,3875,3870,630
|
|
20250403,091800,29941835,3865,3865,3865,3865,33
|
|
20250403,091700,29814290,3870,3870,3870,3870,55
|
|
20250403,091600,29601440,3865,3865,3870,3855,180
|
|
20250403,091500,28905920,3865,3865,3865,3865,19
|
|
20250403,091400,28832485,3865,3865,3865,3865,319
|
|
20250403,091300,27599550,3865,3845,3865,3845,6024
|
|
20250403,091200,4397890,3845,3845,3845,3845,0
|
|
20250403,091100,4397890,3845,3845,3845,3845,3
|
|
20250403,091000,4386355,3850,3845,3850,3845,4
|
|
20250403,090900,4370960,3845,3845,3845,3845,78
|
|
20250403,090800,4071050,3850,3840,3850,3840,15
|
|
20250403,090700,4013420,3845,3845,3845,3845,87
|
|
20250403,090600,3678905,3840,3840,3840,3840,76
|
|
20250403,090500,3387065,3845,3845,3845,3845,105
|
|
20250403,090400,2983340,3845,3845,3845,3845,0
|
|
20250403,090300,2983340,3845,3815,3845,3815,30
|
|
20250403,090200,2868860,3815,3815,3815,3810,221
|
|
20250403,090100,2025815,3850,3830,3850,3830,2
|
|
20250403,090000,2018135,3815,3815,3815,3815,529
|