591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,184800,17466480,17210,17210,17210,17210,2
|
|
20250404,184700,17466480,17210,17210,17210,17210,0
|
|
20250404,184600,17466480,17210,17210,17210,17210,0
|
|
20250404,184500,17466480,17210,17210,17210,17210,0
|
|
20250404,184400,17466480,17210,17210,17210,17210,0
|
|
20250404,184300,17466480,17210,17210,17210,17210,0
|
|
20250404,184200,17466480,17210,17210,17210,17210,0
|
|
20250404,184100,17466480,17210,17210,17210,17210,0
|
|
20250404,184000,17466480,17210,17210,17210,17210,0
|
|
20250404,183900,17466480,17210,17210,17210,17210,0
|
|
20250404,183800,17466480,17210,17210,17210,17210,0
|
|
20250404,183700,17466480,17210,17210,17210,17210,0
|
|
20250404,183600,17466480,17210,17210,17210,17210,0
|
|
20250404,183500,17466480,17210,17210,17210,17210,0
|
|
20250404,183400,17466480,17210,17210,17210,17210,0
|
|
20250404,183300,17466480,17210,17210,17210,17210,0
|
|
20250404,183200,17466480,17210,17210,17210,17210,0
|
|
20250404,183100,17466480,17210,17210,17210,17210,0
|
|
20250404,183000,17466480,17210,17210,17210,17210,0
|
|
20250404,182900,17466480,17210,17210,17210,17210,0
|
|
20250404,182800,17466480,17210,17210,17210,17210,0
|
|
20250404,182700,17466480,17210,17210,17210,17210,0
|
|
20250404,182600,17466480,17210,17210,17210,17210,0
|
|
20250404,182500,17466480,17210,17210,17210,17210,0
|
|
20250404,182400,17466480,17210,17210,17210,17210,0
|
|
20250404,182300,17466480,17210,17210,17210,17210,0
|
|
20250404,182200,17466480,17210,17210,17210,17210,0
|
|
20250404,182100,17466480,17210,17210,17210,17210,0
|
|
20250404,182000,17466480,17210,17210,17210,17210,0
|
|
20250404,181900,17466480,17210,17210,17210,17210,0
|
|
20250404,181800,17466480,17210,17210,17210,17210,2
|
|
20250404,181700,17466480,17210,17210,17210,17210,0
|
|
20250404,181600,17466480,17210,17210,17210,17210,0
|
|
20250404,181500,17466480,17210,17210,17210,17210,0
|
|
20250404,181400,17466480,17210,17210,17210,17210,0
|
|
20250404,181300,17466480,17210,17210,17210,17210,0
|
|
20250404,181200,17466480,17210,17210,17210,17210,0
|
|
20250404,181100,17466480,17210,17210,17210,17210,0
|
|
20250404,181000,17466480,17210,17210,17210,17210,0
|
|
20250404,180900,17466480,17210,17210,17210,17210,0
|
|
20250404,180800,17466480,17210,17210,17210,17210,0
|
|
20250404,180700,17466480,17210,17210,17210,17210,0
|
|
20250404,180600,17466480,17210,17210,17210,17210,0
|
|
20250404,180500,17466480,17210,17210,17210,17210,0
|
|
20250404,180400,17466480,17210,17210,17210,17210,0
|
|
20250404,180300,17466480,17210,17210,17210,17210,0
|
|
20250404,180200,17466480,17210,17210,17210,17210,0
|
|
20250404,180100,17466480,17210,17210,17210,17210,0
|
|
20250404,180000,17466480,17210,17210,17210,17210,0
|
|
20250404,175900,17466480,17210,17210,17210,17210,0
|
|
20250404,175800,17466480,17210,17210,17210,17210,0
|
|
20250404,175700,17466480,17210,17210,17210,17210,0
|
|
20250404,175600,17466480,17210,17210,17210,17210,0
|
|
20250404,175500,17466480,17210,17210,17210,17210,0
|
|
20250404,175400,17466480,17210,17210,17210,17210,0
|
|
20250404,175300,17466480,17210,17210,17210,17210,0
|
|
20250404,175200,17466480,17210,17210,17210,17210,0
|
|
20250404,175100,17466480,17210,17210,17210,17210,0
|
|
20250404,175000,17466480,17210,17210,17210,17210,0
|
|
20250404,174900,17466480,17210,17210,17210,17210,0
|
|
20250404,174800,17466480,17210,17210,17210,17210,2
|
|
20250404,174700,17466480,17210,17210,17210,17210,0
|
|
20250404,174600,17466480,17210,17210,17210,17210,0
|
|
20250404,174500,17466480,17210,17210,17210,17210,0
|
|
20250404,174400,17466480,17210,17210,17210,17210,0
|
|
20250404,174300,17466480,17210,17210,17210,17210,0
|
|
20250404,174200,17466480,17210,17210,17210,17210,0
|
|
20250404,174100,17466480,17210,17210,17210,17210,0
|
|
20250404,174000,17466480,17210,17210,17210,17210,0
|
|
20250404,173900,17466480,17210,17210,17210,17210,0
|
|
20250404,173800,17466480,17210,17210,17210,17210,0
|
|
20250404,173700,17466480,17210,17210,17210,17210,0
|
|
20250404,173600,17466480,17210,17210,17210,17210,0
|
|
20250404,173500,17466480,17210,17210,17210,17210,0
|
|
20250404,173400,17466480,17210,17210,17210,17210,0
|
|
20250404,173300,17466480,17210,17210,17210,17210,0
|
|
20250404,173200,17466480,17210,17210,17210,17210,0
|
|
20250404,173100,17466480,17210,17210,17210,17210,0
|
|
20250404,173000,17466480,17210,17210,17210,17210,0
|
|
20250404,172900,17466480,17210,17210,17210,17210,0
|
|
20250404,172800,17466480,17210,17210,17210,17210,0
|
|
20250404,172700,17466480,17210,17210,17210,17210,0
|
|
20250404,172600,17466480,17210,17210,17210,17210,0
|
|
20250404,172500,17466480,17210,17210,17210,17210,0
|
|
20250404,172400,17466480,17210,17210,17210,17210,0
|
|
20250404,172300,17466480,17210,17210,17210,17210,0
|
|
20250404,172200,17466480,17210,17210,17210,17210,0
|
|
20250404,172100,17466480,17210,17210,17210,17210,0
|
|
20250404,172000,17466480,17210,17210,17210,17210,0
|
|
20250404,171900,17466480,17210,17210,17210,17210,0
|
|
20250404,171800,17466480,17210,17210,17210,17210,2
|
|
20250404,171700,17466480,17210,17210,17210,17210,0
|
|
20250404,171600,17466480,17210,17210,17210,17210,0
|
|
20250404,171500,17466480,17210,17210,17210,17210,0
|
|
20250404,171400,17466480,17210,17210,17210,17210,0
|
|
20250404,171300,17466480,17210,17210,17210,17210,0
|
|
20250404,171200,17466480,17210,17210,17210,17210,0
|
|
20250404,171100,17466480,17210,17210,17210,17210,0
|
|
20250404,171000,17466480,17210,17210,17210,17210,0
|
|
20250404,170900,17466480,17210,17210,17210,17210,0
|
|
20250404,170800,17466480,17210,17210,17210,17210,0
|
|
20250404,170700,17466480,17210,17210,17210,17210,0
|
|
20250404,170600,17466480,17210,17210,17210,17210,0
|
|
20250404,170500,17466480,17210,17210,17210,17210,0
|
|
20250404,170400,17466480,17210,17210,17210,17210,0
|
|
20250404,170300,17466480,17210,17210,17210,17210,0
|
|
20250404,170200,17466480,17210,17210,17210,17210,0
|
|
20250404,170100,17466480,17210,17210,17210,17210,0
|
|
20250404,170000,17466480,17210,17210,17210,17210,0
|
|
20250404,165900,17466480,17210,17210,17210,17210,0
|
|
20250404,165800,17466480,17210,17210,17210,17210,0
|
|
20250404,165700,17466480,17210,17210,17210,17210,0
|
|
20250404,165600,17466480,17210,17210,17210,17210,0
|
|
20250404,165500,17466480,17210,17210,17210,17210,0
|
|
20250404,165400,17466480,17210,17210,17210,17210,0
|
|
20250404,165300,17466480,17210,17210,17210,17210,0
|
|
20250404,165200,17466480,17210,17210,17210,17210,0
|
|
20250404,165100,17466480,17210,17210,17210,17210,0
|
|
20250404,165000,17466480,17210,17210,17210,17210,0
|
|
20250404,164900,17466480,17210,17210,17210,17210,0
|
|
20250404,164800,17466480,17210,17210,17210,17210,2
|
|
20250404,164700,17466480,17210,17210,17210,17210,0
|
|
20250404,164600,17466480,17210,17210,17210,17210,0
|
|
20250404,164500,17466480,17210,17210,17210,17210,0
|
|
20250404,164400,17466480,17210,17210,17210,17210,0
|
|
20250404,164300,17466480,17210,17210,17210,17210,0
|
|
20250404,164200,17466480,17210,17210,17210,17210,0
|
|
20250404,164100,17466480,17210,17210,17210,17210,0
|
|
20250404,164000,17466480,17210,17210,17210,17210,0
|
|
20250404,163900,17466480,17210,17210,17210,17210,0
|
|
20250404,163800,17466480,17210,17210,17210,17210,0
|
|
20250404,163700,17466480,17210,17210,17210,17210,0
|
|
20250404,163600,17466480,17210,17210,17210,17210,0
|
|
20250404,163500,17466480,17210,17210,17210,17210,0
|
|
20250404,163400,17466480,17210,17210,17210,17210,0
|
|
20250404,163300,17466480,17210,17210,17210,17210,0
|
|
20250404,163200,17466480,17210,17210,17210,17210,0
|
|
20250404,163100,17466480,17210,17210,17210,17210,0
|
|
20250404,163000,17466480,17210,17210,17210,17210,0
|
|
20250404,162900,17466480,17210,17210,17210,17210,0
|
|
20250404,162800,17466480,17210,17210,17210,17210,0
|
|
20250404,162700,17466480,17210,17210,17210,17210,0
|
|
20250404,162600,17466480,17210,17210,17210,17210,0
|
|
20250404,162500,17466480,17210,17210,17210,17210,0
|
|
20250404,162400,17466480,17210,17210,17210,17210,0
|
|
20250404,162300,17466480,17210,17210,17210,17210,0
|
|
20250404,162200,17466480,17210,17210,17210,17210,0
|
|
20250404,162100,17466480,17210,17210,17210,17210,0
|
|
20250404,162000,17466480,17210,17210,17210,17210,0
|
|
20250404,161900,17466480,17210,17210,17210,17210,0
|
|
20250404,161800,17466480,17210,17210,17210,17210,2
|
|
20250404,161700,17466480,17210,17210,17210,17210,0
|
|
20250404,161600,17466480,17210,17210,17210,17210,0
|
|
20250404,161500,17466480,17210,17210,17210,17210,0
|
|
20250404,161400,17466480,17210,17210,17210,17210,0
|
|
20250404,161300,17466480,17210,17210,17210,17210,0
|
|
20250404,161200,17466480,17210,17210,17210,17210,0
|
|
20250404,161100,17466480,17210,17210,17210,17210,0
|
|
20250404,161000,17466480,17210,17210,17210,17210,0
|
|
20250404,160900,17466480,17210,17210,17210,17210,0
|
|
20250404,160800,17466480,17210,17210,17210,17210,0
|
|
20250404,160700,17466480,17210,17210,17210,17210,0
|
|
20250404,160600,17466480,17210,17210,17210,17210,0
|
|
20250404,160500,17466480,17210,17210,17210,17210,0
|
|
20250404,160400,17466480,17210,17210,17210,17210,0
|
|
20250404,160300,17466480,17210,17210,17210,17210,0
|
|
20250404,160200,17466480,17210,17210,17210,17210,0
|
|
20250404,160100,17466480,17210,17210,17210,17210,0
|
|
20250404,160000,17466480,17210,17210,17210,17210,0
|
|
20250404,155900,17466480,17210,17210,17210,17210,0
|
|
20250404,155800,17466480,17210,17210,17210,17210,0
|
|
20250404,155700,17466480,17210,17210,17210,17210,0
|
|
20250404,155600,17466480,17210,17210,17210,17210,0
|
|
20250404,155500,17466480,17210,17210,17210,17210,0
|
|
20250404,155400,17466480,17210,17210,17210,17210,0
|
|
20250404,155300,17466480,17210,17210,17210,17210,0
|
|
20250404,155200,17466480,17210,17210,17210,17210,0
|
|
20250404,155100,17466480,17210,17210,17210,17210,0
|
|
20250404,155000,17466480,17210,17210,17210,17210,0
|
|
20250404,154900,17466480,17210,17210,17210,17210,0
|
|
20250404,154800,17466480,17210,17210,17210,17210,2
|
|
20250404,154700,17466480,17210,17210,17210,17210,0
|
|
20250404,154600,17466480,17210,17210,17210,17210,0
|
|
20250404,154500,17466480,17210,17210,17210,17210,0
|
|
20250404,154400,17466480,17210,17210,17210,17210,0
|
|
20250404,154300,17466480,17210,17210,17210,17210,0
|
|
20250404,154200,17466480,17210,17210,17210,17210,0
|
|
20250404,154100,17466480,17210,17210,17210,17210,0
|
|
20250404,154000,17466480,17210,17210,17210,17210,0
|
|
20250404,153900,17466480,17210,17210,17210,17210,0
|
|
20250404,153800,17466480,17210,17210,17210,17210,0
|
|
20250404,153700,17466480,17210,17210,17210,17210,0
|
|
20250404,153600,17466480,17210,17210,17210,17210,0
|
|
20250404,153500,17466480,17210,17210,17210,17210,0
|
|
20250404,153400,17466480,17210,17210,17210,17210,0
|
|
20250404,153300,17466480,17210,17210,17210,17210,0
|
|
20250404,153200,17466480,17210,17210,17210,17210,0
|
|
20250404,153100,17466480,17210,17210,17210,17210,0
|
|
20250404,153000,17466480,17210,17210,17210,17210,2
|
|
20250404,152900,17432060,17210,17210,17210,17210,0
|
|
20250404,152800,17432060,17210,17210,17210,17210,0
|
|
20250404,152700,17432060,17210,17210,17210,17210,0
|
|
20250404,152600,17432060,17210,17210,17210,17210,0
|
|
20250404,152500,17432060,17210,17210,17210,17210,0
|
|
20250404,152400,17432060,17210,17210,17210,17210,0
|
|
20250404,152300,17432060,17210,17210,17210,17210,0
|
|
20250404,152200,17432060,17210,17210,17210,17210,0
|
|
20250404,152100,17432060,17210,17210,17210,17210,0
|
|
20250404,152000,17432060,17210,17210,17210,17210,0
|
|
20250404,151900,17432060,17210,17210,17210,17210,0
|
|
20250404,151800,17432060,17210,17210,17210,17210,0
|
|
20250404,151700,17432060,17210,17210,17210,17210,3
|
|
20250404,151600,17380430,17210,17210,17210,17210,0
|
|
20250404,151500,17380430,17210,17210,17210,17210,2
|
|
20250404,151400,17346010,17200,17200,17200,17200,0
|
|
20250404,151300,17346010,17200,17210,17210,17200,3
|
|
20250404,151200,17294390,17210,17210,17210,17210,0
|
|
20250404,151100,17294390,17210,17210,17210,17210,2
|
|
20250404,151000,17259970,17200,17200,17200,17200,61
|
|
20250404,150900,16210770,17210,17210,17210,17210,0
|
|
20250404,150800,16210770,17210,17210,17210,17210,46
|
|
20250404,150700,15419110,17210,17210,17210,17210,0
|
|
20250404,150600,15419110,17210,17210,17210,17210,2
|
|
20250404,150500,15384690,17210,17210,17210,17210,3
|
|
20250404,150400,15333060,17210,17210,17210,17210,0
|
|
20250404,150300,15333060,17210,17210,17210,17210,2
|
|
20250404,150200,15298640,17210,17210,17210,17210,0
|
|
20250404,150100,15298640,17210,17210,17210,17210,2
|
|
20250404,150000,15264220,17210,17210,17210,17210,0
|
|
20250404,145900,15264220,17210,17210,17210,17210,3
|
|
20250404,145800,15212590,17210,17210,17210,17210,2
|
|
20250404,145700,15178170,17200,17200,17200,17200,0
|
|
20250404,145600,15178170,17200,17200,17200,17200,1
|
|
20250404,145500,15160970,17200,17200,17200,17200,0
|
|
20250404,145400,15160970,17200,17200,17200,17200,12
|
|
20250404,145300,14954570,17210,17210,17210,17210,2
|
|
20250404,145200,14920150,17210,17210,17210,17210,0
|
|
20250404,145100,14920150,17210,17210,17210,17210,3
|
|
20250404,145000,14868520,17210,17210,17210,17210,0
|
|
20250404,144900,14868520,17210,17210,17210,17210,2
|
|
20250404,144800,14834100,17210,17210,17210,17210,2
|
|
20250404,144700,14799680,17170,17200,17200,17170,54
|
|
20250404,144600,13872250,17210,17210,17210,17210,3
|
|
20250404,144500,13820620,17210,17210,17210,17210,0
|
|
20250404,144400,13820620,17210,17210,17210,17210,2
|
|
20250404,144300,13786200,17210,17210,17210,17210,0
|
|
20250404,144200,13786200,17210,17210,17210,17210,2
|
|
20250404,144100,13751780,17210,17210,17210,17210,3
|
|
20250404,144000,13700150,17210,17210,17210,17210,0
|
|
20250404,143900,13700150,17210,17210,17210,17210,2
|
|
20250404,143800,13665730,17210,17210,17210,17210,0
|
|
20250404,143700,13665730,17210,17210,17210,17210,2
|
|
20250404,143600,13631310,17210,17210,17210,17210,3
|
|
20250404,143500,13579680,17210,17210,17210,17210,0
|
|
20250404,143400,13579680,17210,17210,17210,17210,2
|
|
20250404,143300,13545260,17210,17210,17210,17210,0
|
|
20250404,143200,13545260,17210,17210,17210,17210,2
|
|
20250404,143100,13510840,17210,17210,17210,17210,0
|
|
20250404,143000,13510840,17210,17210,17210,17210,4
|
|
20250404,142900,13442000,17210,17210,17210,17210,2
|
|
20250404,142800,13407580,17210,17210,17210,17210,0
|
|
20250404,142700,13407580,17210,17210,17210,17210,3
|
|
20250404,142600,13355950,17210,17210,17210,17210,0
|
|
20250404,142500,13355950,17210,17210,17210,17210,3
|
|
20250404,142400,13304320,17210,17210,17210,17210,2
|
|
20250404,142300,13269900,17210,17210,17210,17210,0
|
|
20250404,142200,13269900,17210,17210,17210,17210,3
|
|
20250404,142100,13218270,17210,17210,17210,17210,0
|
|
20250404,142000,13218270,17210,17210,17210,17210,5
|
|
20250404,141900,13132220,17210,17210,17210,17210,2
|
|
20250404,141800,13097800,17210,17210,17210,17210,0
|
|
20250404,141700,13097800,17210,17210,17210,17210,3
|
|
20250404,141600,13046170,17210,17210,17210,17210,1
|
|
20250404,141500,13028960,17210,17210,17210,17210,2
|
|
20250404,141400,12994540,17210,17210,17210,17210,0
|
|
20250404,141300,12994540,17210,17210,17210,17210,8
|
|
20250404,141200,12856860,17210,17210,17210,17210,3
|
|
20250404,141100,12805230,17210,17210,17210,17210,0
|
|
20250404,141000,12805230,17210,17210,17210,17210,6
|
|
20250404,140900,12701970,17210,17210,17210,17210,0
|
|
20250404,140800,12701970,17210,17210,17210,17210,2
|
|
20250404,140700,12667550,17210,17210,17210,17210,3
|
|
20250404,140600,12615920,17210,17210,17210,17210,0
|
|
20250404,140500,12615920,17210,17210,17210,17210,2
|
|
20250404,140400,12581500,17210,17210,17210,17210,0
|
|
20250404,140300,12581500,17210,17210,17210,17210,2
|
|
20250404,140200,12547080,17210,17210,17210,17210,0
|
|
20250404,140100,12547080,17210,17210,17210,17210,3
|
|
20250404,140000,12495450,17210,17210,17210,17210,5
|
|
20250404,135900,12409400,17210,17210,17210,17210,0
|
|
20250404,135800,12409400,17210,17210,17210,17210,2
|
|
20250404,135700,12374980,17210,17210,17210,17210,0
|
|
20250404,135600,12374980,17210,17210,17210,17210,3
|
|
20250404,135500,12323350,17210,17210,17210,17210,2
|
|
20250404,135400,12288930,17210,17210,17210,17210,0
|
|
20250404,135300,12288930,17210,17210,17210,17210,2
|
|
20250404,135200,12254510,17210,17210,17210,17210,0
|
|
20250404,135100,12254510,17210,17210,17210,17210,3
|
|
20250404,135000,12202880,17210,17210,17210,17210,7
|
|
20250404,134900,12082410,17210,17210,17210,17210,0
|
|
20250404,134800,12082410,17210,17210,17210,17210,2
|
|
20250404,134700,12047990,17210,17210,17210,17210,0
|
|
20250404,134600,12047990,17210,17210,17210,17210,3
|
|
20250404,134500,11996360,17210,17210,17210,17210,0
|
|
20250404,134400,11996360,17210,17210,17210,17210,2
|
|
20250404,134300,11961940,17210,17210,17210,17210,3
|
|
20250404,134200,11910310,17210,17210,17210,17210,0
|
|
20250404,134100,11910310,17210,17210,17210,17210,2
|
|
20250404,134000,11875890,17210,17210,17210,17210,4
|
|
20250404,133900,11807050,17210,17210,17210,17210,2
|
|
20250404,133800,11772630,17210,17210,17210,17210,3
|
|
20250404,133700,11721000,17210,17210,17210,17210,0
|
|
20250404,133600,11721000,17210,17210,17210,17210,2
|
|
20250404,133500,11686580,17210,17210,17210,17210,0
|
|
20250404,133400,11686580,17210,17210,17210,17210,2
|
|
20250404,133300,11652160,17210,17210,17210,17210,0
|
|
20250404,133200,11652160,17210,17210,17210,17210,3
|
|
20250404,133100,11600530,17210,17210,17210,17210,2
|
|
20250404,133000,11566110,17210,17210,17210,17210,4
|
|
20250404,132900,11497270,17210,17200,17210,17200,9
|
|
20250404,132800,11342450,17210,17210,17210,17210,0
|
|
20250404,132700,11342450,17210,17210,17210,17210,3
|
|
20250404,132600,11290820,17210,17210,17210,17210,2
|
|
20250404,132500,11256400,17210,17210,17210,17210,0
|
|
20250404,132400,11256400,17210,17210,17210,17210,2
|
|
20250404,132300,11221980,17210,17210,17210,17210,0
|
|
20250404,132200,11221980,17210,17210,17210,17210,3
|
|
20250404,132100,11170350,17210,17210,17210,17210,3
|
|
20250404,132000,11118720,17210,17210,17210,17210,34
|
|
20250404,131900,10533580,17210,17210,17210,17210,2
|
|
20250404,131800,10499160,17220,17220,17220,17220,0
|
|
20250404,131700,10499160,17220,17220,17220,17220,3
|
|
20250404,131600,10447500,17220,17220,17220,17220,0
|
|
20250404,131500,10447500,17220,17220,17220,17220,2
|
|
20250404,131400,10413060,17220,17220,17220,17220,2
|
|
20250404,131300,10378620,17220,17220,17220,17220,0
|
|
20250404,131200,10378620,17220,17220,17220,17220,3
|
|
20250404,131100,10326960,17220,17220,17220,17220,0
|
|
20250404,131000,10326960,17220,17220,17220,17220,6
|
|
20250404,130900,10223640,17220,17220,17220,17220,4
|
|
20250404,130800,10154760,17220,17220,17220,17220,1
|
|
20250404,130700,10137540,17220,17220,17220,17220,7
|
|
20250404,130600,10017000,17220,17220,17220,17220,0
|
|
20250404,130500,10017000,17220,17220,17220,17220,2
|
|
20250404,130400,9982560,17220,17220,17220,17220,3
|
|
20250404,130300,9930900,17220,17220,17220,17220,0
|
|
20250404,130200,9930900,17220,17220,17220,17220,22
|
|
20250404,130100,9552060,17220,17220,17220,17220,220
|
|
20250404,130000,5763660,17220,17220,17220,17220,7
|
|
20250404,125900,5643120,17220,17220,17220,17220,0
|
|
20250404,125800,5643120,17220,17220,17220,17220,3
|
|
20250404,125700,5591460,17220,17220,17220,17220,2
|
|
20250404,125600,5557020,17220,17220,17220,17220,0
|
|
20250404,125500,5557020,17220,17220,17220,17220,2
|
|
20250404,125400,5522580,17220,17220,17220,17220,0
|
|
20250404,125300,5522580,17220,17220,17220,17220,3
|
|
20250404,125200,5470920,17220,17220,17220,17220,0
|
|
20250404,125100,5470920,17220,17220,17220,17220,0
|
|
20250404,125000,5470920,17220,17220,17220,17220,4
|
|
20250404,124900,5402040,17220,17220,17220,17220,0
|
|
20250404,124800,5402040,17220,17220,17220,17220,0
|
|
20250404,124700,5402040,17220,17220,17220,17220,0
|
|
20250404,124600,5402040,17220,17220,17220,17220,0
|
|
20250404,124500,5402040,17220,17220,17220,17220,0
|
|
20250404,124400,5402040,17220,17220,17220,17220,0
|
|
20250404,124300,5402040,17220,17220,17220,17220,0
|
|
20250404,124200,5402040,17220,17220,17220,17220,0
|
|
20250404,124100,5402040,17220,17220,17220,17220,0
|
|
20250404,124000,5402040,17220,17220,17220,17220,4
|
|
20250404,123900,5333160,17200,17200,17200,17200,1
|
|
20250404,123800,5315960,17220,17220,17220,17220,0
|
|
20250404,123700,5315960,17220,17220,17220,17220,0
|
|
20250404,123600,5315960,17220,17220,17220,17220,0
|
|
20250404,123500,5315960,17220,17220,17220,17220,0
|
|
20250404,123400,5315960,17220,17220,17220,17220,0
|
|
20250404,123300,5315960,17220,17220,17220,17220,0
|
|
20250404,123200,5315960,17220,17220,17220,17220,0
|
|
20250404,123100,5315960,17220,17220,17220,17220,0
|
|
20250404,123000,5315960,17220,17220,17220,17220,3
|
|
20250404,122900,5264300,17220,17220,17220,17220,0
|
|
20250404,122800,5264300,17220,17220,17220,17220,0
|
|
20250404,122700,5264300,17220,17220,17220,17220,0
|
|
20250404,122600,5264300,17220,17220,17220,17220,0
|
|
20250404,122500,5264300,17220,17220,17220,17220,0
|
|
20250404,122400,5264300,17220,17220,17220,17220,0
|
|
20250404,122300,5264300,17220,17220,17220,17220,0
|
|
20250404,122200,5264300,17220,17220,17220,17220,68
|
|
20250404,122100,4093340,17220,17220,17220,17220,0
|
|
20250404,122000,4093340,17220,17220,17220,17220,4
|
|
20250404,121900,4024460,17220,17220,17220,17220,0
|
|
20250404,121800,4024460,17220,17220,17220,17220,0
|
|
20250404,121700,4024460,17220,17220,17220,17220,0
|
|
20250404,121600,4024460,17220,17220,17220,17220,0
|
|
20250404,121500,4024460,17220,17220,17220,17220,0
|
|
20250404,121400,4024460,17220,17220,17220,17220,0
|
|
20250404,121300,4024460,17220,17220,17220,17220,0
|
|
20250404,121200,4024460,17220,17220,17220,17220,0
|
|
20250404,121100,4024460,17220,17220,17220,17220,0
|
|
20250404,121000,4024460,17220,17220,17220,17220,5
|
|
20250404,120900,3938360,17230,17230,17230,17230,0
|
|
20250404,120800,3938360,17230,17230,17230,17230,0
|
|
20250404,120700,3938360,17230,17230,17230,17230,0
|
|
20250404,120600,3938360,17230,17230,17230,17230,0
|
|
20250404,120500,3938360,17230,17230,17230,17230,0
|
|
20250404,120400,3938360,17230,17230,17230,17230,0
|
|
20250404,120300,3938360,17230,17230,17230,17230,0
|
|
20250404,120200,3938360,17230,17230,17230,17230,0
|
|
20250404,120100,3938360,17230,17230,17230,17230,0
|
|
20250404,120000,3938360,17230,17230,17230,17230,4
|
|
20250404,115900,3869440,17200,17200,17200,17200,0
|
|
20250404,115800,3869440,17200,17200,17200,17200,0
|
|
20250404,115700,3869440,17200,17200,17200,17200,0
|
|
20250404,115600,3869440,17200,17200,17200,17200,0
|
|
20250404,115500,3869440,17200,17200,17200,17200,0
|
|
20250404,115400,3869440,17200,17200,17200,17200,0
|
|
20250404,115300,3869440,17200,17200,17200,17200,20
|
|
20250404,115200,3525440,17230,17230,17230,17230,13
|
|
20250404,115100,3301450,17230,17230,17230,17230,0
|
|
20250404,115000,3301450,17230,17230,17230,17230,4
|
|
20250404,114900,3232530,17180,17180,17180,17180,0
|
|
20250404,114800,3232530,17180,17180,17180,17180,0
|
|
20250404,114700,3232530,17180,17180,17180,17180,0
|
|
20250404,114600,3232530,17180,17180,17180,17180,0
|
|
20250404,114500,3232530,17180,17180,17180,17180,3
|
|
20250404,114400,3180990,17230,17230,17230,17230,0
|
|
20250404,114300,3180990,17230,17230,17230,17230,0
|
|
20250404,114200,3180990,17230,17230,17230,17230,0
|
|
20250404,114100,3180990,17230,17230,17230,17230,0
|
|
20250404,114000,3180990,17230,17230,17230,17230,5
|
|
20250404,113900,3094840,17230,17230,17230,17230,0
|
|
20250404,113800,3094840,17230,17230,17230,17230,0
|
|
20250404,113700,3094840,17230,17230,17230,17230,0
|
|
20250404,113600,3094840,17230,17230,17230,17230,0
|
|
20250404,113500,3094840,17230,17230,17230,17230,0
|
|
20250404,113400,3094840,17230,17230,17230,17230,0
|
|
20250404,113300,3094840,17230,17230,17230,17230,0
|
|
20250404,113200,3094840,17230,17230,17230,17230,0
|
|
20250404,113100,3094840,17230,17230,17230,17230,0
|
|
20250404,113000,3094840,17230,17230,17240,17230,4
|
|
20250404,112900,3025900,17240,17240,17240,17240,0
|
|
20250404,112800,3025900,17240,17240,17240,17240,0
|
|
20250404,112700,3025900,17240,17240,17240,17240,0
|
|
20250404,112600,3025900,17240,17240,17240,17240,5
|
|
20250404,112500,2939700,17240,17240,17240,17240,0
|
|
20250404,112400,2939700,17240,17240,17240,17240,0
|
|
20250404,112300,2939700,17240,17240,17240,17240,0
|
|
20250404,112200,2939700,17240,17240,17240,17240,0
|
|
20250404,112100,2939700,17240,17240,17240,17240,0
|
|
20250404,112000,2939700,17240,17240,17240,17240,5
|
|
20250404,111900,2853500,17240,17240,17240,17240,0
|
|
20250404,111800,2853500,17240,17240,17240,17240,0
|
|
20250404,111700,2853500,17240,17240,17240,17240,0
|
|
20250404,111600,2853500,17240,17240,17240,17240,0
|
|
20250404,111500,2853500,17240,17240,17240,17240,0
|
|
20250404,111400,2853500,17240,17240,17240,17240,0
|
|
20250404,111300,2853500,17240,17240,17240,17240,0
|
|
20250404,111200,2853500,17240,17240,17240,17240,0
|
|
20250404,111100,2853500,17240,17240,17240,17240,0
|
|
20250404,111000,2853500,17240,17220,17240,17220,4
|
|
20250404,110900,2784600,17200,17200,17200,17200,0
|
|
20250404,110800,2784600,17200,17200,17200,17200,0
|
|
20250404,110700,2784600,17200,17200,17200,17200,0
|
|
20250404,110600,2784600,17200,17200,17200,17200,0
|
|
20250404,110500,2784600,17200,17200,17200,17200,0
|
|
20250404,110400,2784600,17200,17200,17200,17200,0
|
|
20250404,110300,2784600,17200,17200,17200,17200,0
|
|
20250404,110200,2784600,17200,17200,17200,17200,0
|
|
20250404,110100,2784600,17200,17200,17200,17200,0
|
|
20250404,110000,2784600,17200,17200,17200,17200,4
|
|
20250404,105900,2715800,17200,17200,17200,17200,0
|
|
20250404,105800,2715800,17200,17200,17200,17200,0
|
|
20250404,105700,2715800,17200,17200,17200,17200,0
|
|
20250404,105600,2715800,17200,17200,17200,17200,0
|
|
20250404,105500,2715800,17200,17200,17200,17200,0
|
|
20250404,105400,2715800,17200,17200,17200,17200,0
|
|
20250404,105300,2715800,17200,17200,17200,17200,0
|
|
20250404,105200,2715800,17200,17200,17200,17200,0
|
|
20250404,105100,2715800,17200,17200,17200,17200,0
|
|
20250404,105000,2715800,17200,17200,17200,17200,5
|
|
20250404,104900,2629800,17200,17200,17200,17200,0
|
|
20250404,104800,2629800,17200,17200,17200,17200,2
|
|
20250404,104700,2595400,17200,17200,17200,17200,0
|
|
20250404,104600,2595400,17200,17200,17200,17200,0
|
|
20250404,104500,2595400,17200,17200,17200,17200,0
|
|
20250404,104400,2595400,17200,17200,17200,17200,0
|
|
20250404,104300,2595400,17200,17200,17200,17200,0
|
|
20250404,104200,2595400,17200,17200,17200,17200,0
|
|
20250404,104100,2595400,17200,17200,17200,17200,0
|
|
20250404,104000,2595400,17200,17200,17200,17200,4
|
|
20250404,103900,2526600,17210,17210,17210,17210,0
|
|
20250404,103800,2526600,17210,17210,17210,17210,0
|
|
20250404,103700,2526600,17210,17210,17210,17210,0
|
|
20250404,103600,2526600,17210,17210,17210,17210,0
|
|
20250404,103500,2526600,17210,17210,17210,17210,2
|
|
20250404,103400,2492180,17190,17190,17190,17190,3
|
|
20250404,103300,2440610,17160,17160,17160,17160,0
|
|
20250404,103200,2440610,17160,17160,17160,17160,0
|
|
20250404,103100,2440610,17160,17160,17160,17160,0
|
|
20250404,103000,2440610,17160,17160,17160,17160,0
|
|
20250404,102900,2440610,17160,17160,17160,17160,0
|
|
20250404,102800,2440610,17160,17160,17160,17160,0
|
|
20250404,102700,2440610,17160,17160,17160,17160,0
|
|
20250404,102600,2440610,17160,17160,17160,17160,0
|
|
20250404,102500,2440610,17160,17160,17160,17160,0
|
|
20250404,102400,2440610,17160,17160,17160,17160,1
|
|
20250404,102300,2423450,17160,17160,17160,17160,0
|
|
20250404,102200,2423450,17160,17160,17160,17160,0
|
|
20250404,102100,2423450,17160,17160,17160,17160,0
|
|
20250404,102000,2423450,17160,17160,17160,17160,0
|
|
20250404,101900,2423450,17160,17160,17160,17160,0
|
|
20250404,101800,2423450,17160,17160,17160,17160,2
|
|
20250404,101700,2389130,17160,17160,17160,17160,0
|
|
20250404,101600,2389130,17160,17160,17160,17160,0
|
|
20250404,101500,2389130,17160,17160,17160,17160,0
|
|
20250404,101400,2389130,17160,17160,17160,17160,1
|
|
20250404,101300,2371970,17160,17160,17160,17160,0
|
|
20250404,101200,2371970,17160,17160,17160,17160,0
|
|
20250404,101100,2371970,17160,17160,17160,17160,0
|
|
20250404,101000,2371970,17160,17150,17160,17150,2
|
|
20250404,100900,2337660,17160,17160,17160,17160,0
|
|
20250404,100800,2337660,17160,17160,17160,17160,0
|
|
20250404,100700,2337660,17160,17160,17160,17160,0
|
|
20250404,100600,2337660,17160,17160,17160,17160,0
|
|
20250404,100500,2337660,17160,17160,17160,17160,72
|
|
20250404,100400,1102140,17160,17160,17160,17160,0
|
|
20250404,100300,1102140,17160,17160,17160,17160,0
|
|
20250404,100200,1102140,17160,17160,17160,17160,0
|
|
20250404,100100,1102140,17160,17160,17160,17160,0
|
|
20250404,100000,1102140,17160,17160,17160,17160,1
|
|
20250404,095900,1084980,17160,17160,17160,17160,1
|
|
20250404,095800,1067820,17150,17150,17150,17150,0
|
|
20250404,095700,1067820,17150,17150,17150,17150,0
|
|
20250404,095600,1067820,17150,17150,17150,17150,0
|
|
20250404,095500,1067820,17150,17150,17150,17150,0
|
|
20250404,095400,1067820,17150,17150,17150,17150,0
|
|
20250404,095300,1067820,17150,17150,17150,17150,0
|
|
20250404,095200,1067820,17150,17150,17150,17150,0
|
|
20250404,095100,1067820,17150,17150,17150,17150,0
|
|
20250404,095000,1067820,17150,17150,17150,17150,1
|
|
20250404,094900,1050670,17190,17190,17190,17190,0
|
|
20250404,094800,1050670,17190,17190,17190,17190,0
|
|
20250404,094700,1050670,17190,17190,17190,17190,0
|
|
20250404,094600,1050670,17190,17190,17190,17190,1
|
|
20250404,094500,1033480,17140,17140,17140,17140,0
|
|
20250404,094400,1033480,17140,17140,17140,17140,0
|
|
20250404,094300,1033480,17140,17140,17140,17140,0
|
|
20250404,094200,1033480,17140,17140,17140,17140,0
|
|
20250404,094100,1033480,17140,17140,17140,17140,0
|
|
20250404,094000,1033480,17140,17190,17190,17140,6
|
|
20250404,093900,930390,17240,17240,17240,17240,0
|
|
20250404,093800,930390,17240,17240,17240,17240,0
|
|
20250404,093700,930390,17240,17240,17240,17240,0
|
|
20250404,093600,930390,17240,17240,17240,17240,0
|
|
20250404,093500,930390,17240,17240,17240,17240,0
|
|
20250404,093400,930390,17240,17190,17240,17190,30
|
|
20250404,093300,413340,17230,17230,17230,17230,0
|
|
20250404,093200,413340,17230,17230,17230,17230,0
|
|
20250404,093100,413340,17230,17230,17230,17230,0
|
|
20250404,093000,413340,17230,17140,17230,17140,3
|
|
20250404,092900,361780,17140,17140,17140,17140,0
|
|
20250404,092800,361780,17140,17140,17140,17140,0
|
|
20250404,092700,361780,17140,17140,17140,17140,0
|
|
20250404,092600,361780,17140,17140,17140,17140,0
|
|
20250404,092500,361780,17140,17140,17140,17140,0
|
|
20250404,092400,361780,17140,17140,17140,17140,0
|
|
20250404,092300,361780,17140,17140,17140,17140,0
|
|
20250404,092200,361780,17140,17140,17140,17140,0
|
|
20250404,092100,361780,17140,17140,17140,17140,0
|
|
20250404,092000,361780,17140,17140,17140,17140,2
|
|
20250404,091900,327500,17150,17150,17150,17150,0
|
|
20250404,091800,327500,17150,17150,17150,17150,0
|
|
20250404,091700,327500,17150,17150,17150,17150,1
|
|
20250404,091600,310350,17180,17180,17180,17180,0
|
|
20250404,091500,310350,17180,17180,17180,17180,0
|
|
20250404,091400,310350,17180,17180,17180,17180,0
|
|
20250404,091300,310350,17180,17180,17180,17180,2
|
|
20250404,091200,275990,17260,17260,17260,17260,0
|
|
20250404,091100,275990,17260,17260,17260,17260,0
|
|
20250404,091000,275990,17260,17180,17260,17160,3
|
|
20250404,090900,224390,17280,17280,17280,17280,0
|
|
20250404,090800,224390,17280,17280,17280,17280,0
|
|
20250404,090700,224390,17280,17280,17280,17280,4
|
|
20250404,090600,155270,17280,17280,17280,17190,7
|
|
20250404,090500,34400,17200,17200,17200,17200,0
|
|
20250404,090400,34400,17200,17200,17200,17200,1
|
|
20250404,090300,17200,17200,17200,17200,17200,0
|
|
20250404,090200,17200,17200,17200,17200,17200,0
|
|
20250404,090100,17200,17200,17200,17200,17200,0
|
|
20250404,090000,17200,17200,17200,17200,17200,1
|