591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,184800,72048910,16770,16770,16770,16770,69
|
|
20250407,184700,72048910,16770,16770,16770,16770,0
|
|
20250407,184600,72048910,16770,16770,16770,16770,0
|
|
20250407,184500,72048910,16770,16770,16770,16770,0
|
|
20250407,184400,72048910,16770,16770,16770,16770,0
|
|
20250407,184300,72048910,16770,16770,16770,16770,0
|
|
20250407,184200,72048910,16770,16770,16770,16770,0
|
|
20250407,184100,72048910,16770,16770,16770,16770,0
|
|
20250407,184000,72048910,16770,16770,16770,16770,0
|
|
20250407,183900,72048910,16770,16770,16770,16770,0
|
|
20250407,183800,72048910,16770,16770,16770,16770,0
|
|
20250407,183700,72048910,16770,16770,16770,16770,0
|
|
20250407,183600,72048910,16770,16770,16770,16770,0
|
|
20250407,183500,72048910,16770,16770,16770,16770,0
|
|
20250407,183400,72048910,16770,16770,16770,16770,0
|
|
20250407,183300,72048910,16770,16770,16770,16770,0
|
|
20250407,183200,72048910,16770,16770,16770,16770,0
|
|
20250407,183100,72048910,16770,16770,16770,16770,0
|
|
20250407,183000,72048910,16770,16770,16770,16770,0
|
|
20250407,182900,72048910,16770,16770,16770,16770,0
|
|
20250407,182800,72048910,16770,16770,16770,16770,0
|
|
20250407,182700,72048910,16770,16770,16770,16770,0
|
|
20250407,182600,72048910,16770,16770,16770,16770,0
|
|
20250407,182500,72048910,16770,16770,16770,16770,0
|
|
20250407,182400,72048910,16770,16770,16770,16770,0
|
|
20250407,182300,72048910,16770,16770,16770,16770,0
|
|
20250407,182200,72048910,16770,16770,16770,16770,0
|
|
20250407,182100,72048910,16770,16770,16770,16770,0
|
|
20250407,182000,72048910,16770,16770,16770,16770,0
|
|
20250407,181900,72048910,16770,16770,16770,16770,0
|
|
20250407,181800,72048910,16770,16770,16770,16770,69
|
|
20250407,181700,72048910,16770,16770,16770,16770,0
|
|
20250407,181600,72048910,16770,16770,16770,16770,0
|
|
20250407,181500,72048910,16770,16770,16770,16770,0
|
|
20250407,181400,72048910,16770,16770,16770,16770,0
|
|
20250407,181300,72048910,16770,16770,16770,16770,0
|
|
20250407,181200,72048910,16770,16770,16770,16770,0
|
|
20250407,181100,72048910,16770,16770,16770,16770,0
|
|
20250407,181000,72048910,16770,16770,16770,16770,0
|
|
20250407,180900,72048910,16770,16770,16770,16770,0
|
|
20250407,180800,72048910,16770,16770,16770,16770,0
|
|
20250407,180700,72048910,16770,16770,16770,16770,0
|
|
20250407,180600,72048910,16770,16770,16770,16770,0
|
|
20250407,180500,72048910,16770,16770,16770,16770,0
|
|
20250407,180400,72048910,16770,16770,16770,16770,0
|
|
20250407,180300,72048910,16770,16770,16770,16770,0
|
|
20250407,180200,72048910,16770,16770,16770,16770,0
|
|
20250407,180100,72048910,16770,16770,16770,16770,0
|
|
20250407,180000,72048910,16770,16770,16770,16770,0
|
|
20250407,175900,72048910,16770,16770,16770,16770,0
|
|
20250407,175800,72048910,16770,16770,16770,16770,0
|
|
20250407,175700,72048910,16770,16770,16770,16770,0
|
|
20250407,175600,72048910,16770,16770,16770,16770,0
|
|
20250407,175500,72048910,16770,16770,16770,16770,0
|
|
20250407,175400,72048910,16770,16770,16770,16770,0
|
|
20250407,175300,72048910,16770,16770,16770,16770,0
|
|
20250407,175200,72048910,16770,16770,16770,16770,0
|
|
20250407,175100,72048910,16770,16770,16770,16770,0
|
|
20250407,175000,72048910,16770,16770,16770,16770,0
|
|
20250407,174900,72048910,16770,16770,16770,16770,0
|
|
20250407,174800,72048910,16770,16770,16770,16770,69
|
|
20250407,174700,72048910,16770,16770,16770,16770,0
|
|
20250407,174600,72048910,16770,16770,16770,16770,0
|
|
20250407,174500,72048910,16770,16770,16770,16770,0
|
|
20250407,174400,72048910,16770,16770,16770,16770,0
|
|
20250407,174300,72048910,16770,16770,16770,16770,0
|
|
20250407,174200,72048910,16770,16770,16770,16770,0
|
|
20250407,174100,72048910,16770,16770,16770,16770,0
|
|
20250407,174000,72048910,16770,16770,16770,16770,0
|
|
20250407,173900,72048910,16770,16770,16770,16770,0
|
|
20250407,173800,72048910,16770,16770,16770,16770,0
|
|
20250407,173700,72048910,16770,16770,16770,16770,0
|
|
20250407,173600,72048910,16770,16770,16770,16770,0
|
|
20250407,173500,72048910,16770,16770,16770,16770,0
|
|
20250407,173400,72048910,16770,16770,16770,16770,0
|
|
20250407,173300,72048910,16770,16770,16770,16770,0
|
|
20250407,173200,72048910,16770,16770,16770,16770,0
|
|
20250407,173100,72048910,16770,16770,16770,16770,0
|
|
20250407,173000,72048910,16770,16770,16770,16770,0
|
|
20250407,172900,72048910,16770,16770,16770,16770,0
|
|
20250407,172800,72048910,16770,16770,16770,16770,0
|
|
20250407,172700,72048910,16770,16770,16770,16770,0
|
|
20250407,172600,72048910,16770,16770,16770,16770,0
|
|
20250407,172500,72048910,16770,16770,16770,16770,0
|
|
20250407,172400,72048910,16770,16770,16770,16770,0
|
|
20250407,172300,72048910,16770,16770,16770,16770,0
|
|
20250407,172200,72048910,16770,16770,16770,16770,0
|
|
20250407,172100,72048910,16770,16770,16770,16770,0
|
|
20250407,172000,72048910,16770,16770,16770,16770,0
|
|
20250407,171900,72048910,16770,16770,16770,16770,0
|
|
20250407,171800,72048910,16770,16770,16770,16770,69
|
|
20250407,171700,72048910,16770,16770,16770,16770,0
|
|
20250407,171600,72048910,16770,16770,16770,16770,0
|
|
20250407,171500,72048910,16770,16770,16770,16770,0
|
|
20250407,171400,72048910,16770,16770,16770,16770,0
|
|
20250407,171300,72048910,16770,16770,16770,16770,0
|
|
20250407,171200,72048910,16770,16770,16770,16770,0
|
|
20250407,171100,72048910,16770,16770,16770,16770,0
|
|
20250407,171000,72048910,16770,16770,16770,16770,0
|
|
20250407,170900,72048910,16770,16770,16770,16770,0
|
|
20250407,170800,72048910,16770,16770,16770,16770,0
|
|
20250407,170700,72048910,16770,16770,16770,16770,0
|
|
20250407,170600,72048910,16770,16770,16770,16770,0
|
|
20250407,170500,72048910,16770,16770,16770,16770,0
|
|
20250407,170400,72048910,16770,16770,16770,16770,0
|
|
20250407,170300,72048910,16770,16770,16770,16770,0
|
|
20250407,170200,72048910,16770,16770,16770,16770,0
|
|
20250407,170100,72048910,16770,16770,16770,16770,0
|
|
20250407,170000,72048910,16770,16770,16770,16770,0
|
|
20250407,165900,72048910,16770,16770,16770,16770,0
|
|
20250407,165800,72048910,16770,16770,16770,16770,0
|
|
20250407,165700,72048910,16770,16770,16770,16770,0
|
|
20250407,165600,72048910,16770,16770,16770,16770,0
|
|
20250407,165500,72048910,16770,16770,16770,16770,0
|
|
20250407,165400,72048910,16770,16770,16770,16770,0
|
|
20250407,165300,72048910,16770,16770,16770,16770,0
|
|
20250407,165200,72048910,16770,16770,16770,16770,0
|
|
20250407,165100,72048910,16770,16770,16770,16770,0
|
|
20250407,165000,72048910,16770,16770,16770,16770,0
|
|
20250407,164900,72048910,16770,16770,16770,16770,0
|
|
20250407,164800,72048910,16770,16770,16770,16770,69
|
|
20250407,164700,72048910,16770,16770,16770,16770,0
|
|
20250407,164600,72048910,16770,16770,16770,16770,0
|
|
20250407,164500,72048910,16770,16770,16770,16770,0
|
|
20250407,164400,72048910,16770,16770,16770,16770,0
|
|
20250407,164300,72048910,16770,16770,16770,16770,0
|
|
20250407,164200,72048910,16770,16770,16770,16770,0
|
|
20250407,164100,72048910,16770,16770,16770,16770,0
|
|
20250407,164000,72048910,16770,16770,16770,16770,0
|
|
20250407,163900,72048910,16770,16770,16770,16770,0
|
|
20250407,163800,72048910,16770,16770,16770,16770,0
|
|
20250407,163700,72048910,16770,16770,16770,16770,0
|
|
20250407,163600,72048910,16770,16770,16770,16770,0
|
|
20250407,163500,72048910,16770,16770,16770,16770,0
|
|
20250407,163400,72048910,16770,16770,16770,16770,0
|
|
20250407,163300,72048910,16770,16770,16770,16770,0
|
|
20250407,163200,72048910,16770,16770,16770,16770,0
|
|
20250407,163100,72048910,16770,16770,16770,16770,0
|
|
20250407,163000,72048910,16770,16770,16770,16770,0
|
|
20250407,162900,72048910,16770,16770,16770,16770,0
|
|
20250407,162800,72048910,16770,16770,16770,16770,0
|
|
20250407,162700,72048910,16770,16770,16770,16770,0
|
|
20250407,162600,72048910,16770,16770,16770,16770,0
|
|
20250407,162500,72048910,16770,16770,16770,16770,0
|
|
20250407,162400,72048910,16770,16770,16770,16770,0
|
|
20250407,162300,72048910,16770,16770,16770,16770,0
|
|
20250407,162200,72048910,16770,16770,16770,16770,0
|
|
20250407,162100,72048910,16770,16770,16770,16770,0
|
|
20250407,162000,72048910,16770,16770,16770,16770,0
|
|
20250407,161900,72048910,16770,16770,16770,16770,0
|
|
20250407,161800,72048910,16770,16770,16770,16770,69
|
|
20250407,161700,72048910,16770,16770,16770,16770,0
|
|
20250407,161600,72048910,16770,16770,16770,16770,0
|
|
20250407,161500,72048910,16770,16770,16770,16770,0
|
|
20250407,161400,72048910,16770,16770,16770,16770,0
|
|
20250407,161300,72048910,16770,16770,16770,16770,0
|
|
20250407,161200,72048910,16770,16770,16770,16770,0
|
|
20250407,161100,72048910,16770,16770,16770,16770,0
|
|
20250407,161000,72048910,16770,16770,16770,16770,0
|
|
20250407,160900,72048910,16770,16770,16770,16770,0
|
|
20250407,160800,72048910,16770,16770,16770,16770,0
|
|
20250407,160700,72048910,16770,16770,16770,16770,0
|
|
20250407,160600,72048910,16770,16770,16770,16770,0
|
|
20250407,160500,72048910,16770,16770,16770,16770,0
|
|
20250407,160400,72048910,16770,16770,16770,16770,0
|
|
20250407,160300,72048910,16770,16770,16770,16770,0
|
|
20250407,160200,72048910,16770,16770,16770,16770,0
|
|
20250407,160100,72048910,16770,16770,16770,16770,0
|
|
20250407,160000,72048910,16770,16770,16770,16770,0
|
|
20250407,155900,72048910,16770,16770,16770,16770,0
|
|
20250407,155800,72048910,16770,16770,16770,16770,0
|
|
20250407,155700,72048910,16770,16770,16770,16770,0
|
|
20250407,155600,72048910,16770,16770,16770,16770,0
|
|
20250407,155500,72048910,16770,16770,16770,16770,0
|
|
20250407,155400,72048910,16770,16770,16770,16770,0
|
|
20250407,155300,72048910,16770,16770,16770,16770,0
|
|
20250407,155200,72048910,16770,16770,16770,16770,0
|
|
20250407,155100,72048910,16770,16770,16770,16770,0
|
|
20250407,155000,72048910,16770,16770,16770,16770,0
|
|
20250407,154900,72048910,16770,16770,16770,16770,0
|
|
20250407,154800,72048910,16770,16770,16770,16770,69
|
|
20250407,154700,72048910,16770,16770,16770,16770,0
|
|
20250407,154600,72048910,16770,16770,16770,16770,0
|
|
20250407,154500,72048910,16770,16770,16770,16770,0
|
|
20250407,154400,72048910,16770,16770,16770,16770,0
|
|
20250407,154300,72048910,16770,16770,16770,16770,0
|
|
20250407,154200,72048910,16770,16770,16770,16770,0
|
|
20250407,154100,72048910,16770,16770,16770,16770,0
|
|
20250407,154000,72048910,16770,16770,16770,16770,0
|
|
20250407,153900,72048910,16770,16770,16770,16770,0
|
|
20250407,153800,72048910,16770,16770,16770,16770,0
|
|
20250407,153700,72048910,16770,16770,16770,16770,0
|
|
20250407,153600,72048910,16770,16770,16770,16770,0
|
|
20250407,153500,72048910,16770,16770,16770,16770,0
|
|
20250407,153400,72048910,16770,16770,16770,16770,0
|
|
20250407,153300,72048910,16770,16770,16770,16770,0
|
|
20250407,153200,72048910,16770,16770,16770,16770,0
|
|
20250407,153100,72048910,16770,16770,16770,16770,0
|
|
20250407,153000,72048910,16770,16770,16770,16770,69
|
|
20250407,152900,70891780,16750,16750,16750,16750,0
|
|
20250407,152800,70891780,16750,16750,16750,16750,0
|
|
20250407,152700,70891780,16750,16750,16750,16750,0
|
|
20250407,152600,70891780,16750,16750,16750,16750,0
|
|
20250407,152500,70891780,16750,16750,16750,16750,0
|
|
20250407,152400,70891780,16750,16750,16750,16750,0
|
|
20250407,152300,70891780,16750,16750,16750,16750,0
|
|
20250407,152200,70891780,16750,16750,16750,16750,0
|
|
20250407,152100,70891780,16750,16750,16750,16750,0
|
|
20250407,152000,70891780,16750,16750,16750,16750,0
|
|
20250407,151900,70891780,16750,16760,16760,16750,81
|
|
20250407,151800,69534430,16830,16830,16830,16830,0
|
|
20250407,151700,69534430,16830,16830,16830,16830,0
|
|
20250407,151600,69534430,16830,16830,16830,16830,0
|
|
20250407,151500,69534430,16830,16760,16830,16760,501
|
|
20250407,151400,61133500,16760,16760,16760,16760,0
|
|
20250407,151300,61133500,16760,16760,16760,16760,0
|
|
20250407,151200,61133500,16760,16760,16760,16760,0
|
|
20250407,151100,61133500,16760,16760,16760,16760,2
|
|
20250407,151000,61099980,16760,16760,16760,16760,1
|
|
20250407,150900,61083220,16750,16750,16750,16750,0
|
|
20250407,150800,61083220,16750,16750,16750,16750,1
|
|
20250407,150700,61066470,16750,16760,16760,16740,65
|
|
20250407,150600,59977160,16740,16850,16850,16740,230
|
|
20250407,150500,56119660,16880,16880,16880,16880,0
|
|
20250407,150400,56119660,16880,16880,16880,16880,0
|
|
20250407,150300,56119660,16880,16880,16880,16880,0
|
|
20250407,150200,56119660,16880,16880,16880,16880,0
|
|
20250407,150100,56119660,16880,16880,16880,16880,1
|
|
20250407,150000,56102780,16900,16900,16900,16900,2
|
|
20250407,145900,56068980,16950,16950,16950,16950,0
|
|
20250407,145800,56068980,16950,16950,16950,16950,0
|
|
20250407,145700,56068980,16950,16950,16950,16950,0
|
|
20250407,145600,56068980,16950,16960,16960,16950,70
|
|
20250407,145500,54882380,16950,16950,16950,16950,0
|
|
20250407,145400,54882380,16950,16950,16950,16950,0
|
|
20250407,145300,54882380,16950,16950,16950,16950,0
|
|
20250407,145200,54882380,16950,16950,16950,16950,0
|
|
20250407,145100,54882380,16950,16950,16950,16950,59
|
|
20250407,145000,53882330,16770,16770,16770,16770,0
|
|
20250407,144900,53882330,16770,16770,16770,16770,0
|
|
20250407,144800,53882330,16770,16770,16770,16770,1
|
|
20250407,144700,53865560,16770,16770,16770,16770,0
|
|
20250407,144600,53865560,16770,16770,16770,16770,140
|
|
20250407,144500,51517760,16770,16770,16770,16770,17
|
|
20250407,144400,51232670,16770,16770,16770,16770,0
|
|
20250407,144300,51232670,16770,16770,16770,16770,0
|
|
20250407,144200,51232670,16770,16770,16770,16770,1
|
|
20250407,144100,51215900,16770,16770,16770,16770,0
|
|
20250407,144000,51215900,16770,16770,16770,16770,30
|
|
20250407,143900,50712800,16770,16770,16770,16770,11
|
|
20250407,143800,50528330,16760,16760,16760,16760,0
|
|
20250407,143700,50528330,16760,16760,16760,16760,0
|
|
20250407,143600,50528330,16760,16760,16760,16760,5
|
|
20250407,143500,50444530,17020,17020,17020,17020,0
|
|
20250407,143400,50444530,17020,17020,17020,17020,0
|
|
20250407,143300,50444530,17020,17020,17020,17020,0
|
|
20250407,143200,50444530,17020,17020,17020,17020,0
|
|
20250407,143100,50444530,17020,17020,17020,17020,0
|
|
20250407,143000,50444530,17020,17020,17020,17020,33
|
|
20250407,142900,49882870,16710,16710,16710,16710,0
|
|
20250407,142800,49882870,16710,16710,16710,16710,0
|
|
20250407,142700,49882870,16710,16710,16710,16710,0
|
|
20250407,142600,49882870,16710,16710,16710,16710,0
|
|
20250407,142500,49882870,16710,16750,16750,16710,116
|
|
20250407,142400,47940250,16760,16790,16790,16760,273
|
|
20250407,142300,43360060,16800,16800,16800,16800,93
|
|
20250407,142200,41797660,17030,17030,17030,17030,0
|
|
20250407,142100,41797660,17030,17030,17030,17030,0
|
|
20250407,142000,41797660,17030,17020,17030,17020,18
|
|
20250407,141900,41491180,16820,16820,16820,16820,0
|
|
20250407,141800,41491180,16820,16920,16920,16790,319
|
|
20250407,141700,36110430,16930,16990,16990,16930,34
|
|
20250407,141600,35533730,17020,17020,17020,17020,0
|
|
20250407,141500,35533730,17020,17020,17020,17020,0
|
|
20250407,141400,35533730,17020,17020,17020,17020,0
|
|
20250407,141300,35533730,17020,17020,17020,17020,0
|
|
20250407,141200,35533730,17020,17020,17020,17020,0
|
|
20250407,141100,35533730,17020,17020,17020,17020,0
|
|
20250407,141000,35533730,17020,17020,17020,17020,19
|
|
20250407,140900,35210350,16990,16990,16990,16990,0
|
|
20250407,140800,35210350,16990,16990,16990,16990,0
|
|
20250407,140700,35210350,16990,16990,16990,16990,0
|
|
20250407,140600,35210350,16990,16990,16990,16990,2
|
|
20250407,140500,35176370,17030,17030,17030,17030,0
|
|
20250407,140400,35176370,17030,17030,17030,17030,0
|
|
20250407,140300,35176370,17030,17030,17030,17030,0
|
|
20250407,140200,35176370,17030,17030,17030,17030,0
|
|
20250407,140100,35176370,17030,17030,17030,17030,0
|
|
20250407,140000,35176370,17030,17030,17030,17030,19
|
|
20250407,135900,34852800,17030,17030,17030,17030,0
|
|
20250407,135800,34852800,17030,17030,17030,17030,5
|
|
20250407,135700,34767650,17030,17030,17030,17030,6
|
|
20250407,135600,34665470,17030,17030,17030,17030,1
|
|
20250407,135500,34648440,16970,16970,16970,16970,0
|
|
20250407,135400,34648440,16970,16970,16970,16970,0
|
|
20250407,135300,34648440,16970,16970,16970,16970,0
|
|
20250407,135200,34648440,16970,16970,16970,16970,0
|
|
20250407,135100,34648440,16970,16970,16970,16970,0
|
|
20250407,135000,34648440,16970,17030,17030,16970,30
|
|
20250407,134900,34138140,17030,17030,17030,17030,0
|
|
20250407,134800,34138140,17030,16970,17030,16970,3
|
|
20250407,134700,34087170,17030,17030,17030,17030,0
|
|
20250407,134600,34087170,17030,17030,17030,17030,0
|
|
20250407,134500,34087170,17030,17030,17030,17030,0
|
|
20250407,134400,34087170,17030,17030,17030,17030,0
|
|
20250407,134300,34087170,17030,17030,17030,17030,0
|
|
20250407,134200,34087170,17030,17030,17030,17030,0
|
|
20250407,134100,34087170,17030,17030,17030,17030,0
|
|
20250407,134000,34087170,17030,17030,17030,17030,20
|
|
20250407,133900,33746570,16980,16980,16980,16980,0
|
|
20250407,133800,33746570,16980,16980,16980,16980,0
|
|
20250407,133700,33746570,16980,16980,16980,16980,0
|
|
20250407,133600,33746570,16980,16980,16980,16980,0
|
|
20250407,133500,33746570,16980,16980,16980,16980,48
|
|
20250407,133400,32931530,16980,16980,16980,16980,0
|
|
20250407,133300,32931530,16980,16980,16980,16980,0
|
|
20250407,133200,32931530,16980,16980,16980,16980,0
|
|
20250407,133100,32931530,16980,16980,16980,16980,0
|
|
20250407,133000,32931530,16980,16980,16980,16980,50
|
|
20250407,132900,32082530,16980,16980,16980,16980,2
|
|
20250407,132800,32048570,16990,16990,16990,16990,0
|
|
20250407,132700,32048570,16990,16990,16990,16990,0
|
|
20250407,132600,32048570,16990,16990,16990,16990,0
|
|
20250407,132500,32048570,16990,16990,16990,16990,0
|
|
20250407,132400,32048570,16990,16990,16990,16990,81
|
|
20250407,132300,30672380,16990,16990,16990,16990,0
|
|
20250407,132200,30672380,16990,17000,17000,16990,9
|
|
20250407,132100,30519440,17050,17050,17050,17050,0
|
|
20250407,132000,30519440,17050,17050,17050,17050,32
|
|
20250407,131900,29973840,17000,17000,17000,17000,0
|
|
20250407,131800,29973840,17000,17000,17000,17000,0
|
|
20250407,131700,29973840,17000,17000,17000,17000,0
|
|
20250407,131600,29973840,17000,17000,17000,17000,6
|
|
20250407,131500,29871840,17050,17050,17050,17050,0
|
|
20250407,131400,29871840,17050,17050,17050,17050,0
|
|
20250407,131300,29871840,17050,17050,17050,17050,0
|
|
20250407,131200,29871840,17050,17050,17050,17050,0
|
|
20250407,131100,29871840,17050,17050,17050,17050,0
|
|
20250407,131000,29871840,17050,17050,17050,17050,20
|
|
20250407,130900,29530840,17050,17050,17050,17050,0
|
|
20250407,130800,29530840,17050,17050,17050,17050,10
|
|
20250407,130700,29360340,17050,17050,17050,17050,0
|
|
20250407,130600,29360340,17050,17050,17050,17050,0
|
|
20250407,130500,29360340,17050,17050,17050,17050,0
|
|
20250407,130400,29360340,17050,17050,17050,17050,0
|
|
20250407,130300,29360340,17050,17050,17050,17050,0
|
|
20250407,130200,29360340,17050,17050,17050,17050,0
|
|
20250407,130100,29360340,17050,17050,17050,17050,0
|
|
20250407,130000,29360340,17050,17050,17050,17050,21
|
|
20250407,125900,29002290,17060,17060,17060,17060,0
|
|
20250407,125800,29002290,17060,17060,17060,17060,0
|
|
20250407,125700,29002290,17060,17060,17060,17060,0
|
|
20250407,125600,29002290,17060,17060,17060,17060,0
|
|
20250407,125500,29002290,17060,17060,17060,17060,0
|
|
20250407,125400,29002290,17060,17060,17060,17060,0
|
|
20250407,125300,29002290,17060,17060,17060,17060,0
|
|
20250407,125200,29002290,17060,17060,17060,17060,0
|
|
20250407,125100,29002290,17060,17060,17060,17060,0
|
|
20250407,125000,29002290,17060,17060,17060,17060,20
|
|
20250407,124900,28661090,17000,17000,17000,17000,0
|
|
20250407,124800,28661090,17000,17000,17000,17000,0
|
|
20250407,124700,28661090,17000,17000,17000,17000,0
|
|
20250407,124600,28661090,17000,17000,17000,17000,0
|
|
20250407,124500,28661090,17000,17000,17000,17000,4
|
|
20250407,124400,28593090,17060,17060,17060,17060,0
|
|
20250407,124300,28593090,17060,17060,17060,17060,0
|
|
20250407,124200,28593090,17060,17060,17060,17060,0
|
|
20250407,124100,28593090,17060,17060,17060,17060,0
|
|
20250407,124000,28593090,17060,17060,17060,17060,20
|
|
20250407,123900,28251890,17060,17060,17060,17060,0
|
|
20250407,123800,28251890,17060,17060,17060,17060,0
|
|
20250407,123700,28251890,17060,17060,17060,17060,0
|
|
20250407,123600,28251890,17060,17060,17060,17060,0
|
|
20250407,123500,28251890,17060,17060,17060,17060,0
|
|
20250407,123400,28251890,17060,17060,17060,17060,1
|
|
20250407,123300,28234830,17060,17060,17060,17060,0
|
|
20250407,123200,28234830,17060,17060,17060,17060,0
|
|
20250407,123100,28234830,17060,17060,17060,17060,0
|
|
20250407,123000,28234830,17060,17060,17060,17060,22
|
|
20250407,122900,27859510,17060,17060,17060,17060,20
|
|
20250407,122800,27518310,17060,17060,17060,17060,0
|
|
20250407,122700,27518310,17060,17060,17060,17060,0
|
|
20250407,122600,27518310,17060,17060,17060,17060,0
|
|
20250407,122500,27518310,17060,17060,17060,17060,0
|
|
20250407,122400,27518310,17060,17060,17060,17060,0
|
|
20250407,122300,27518310,17060,17060,17060,17060,0
|
|
20250407,122200,27518310,17060,17060,17060,17060,0
|
|
20250407,122100,27518310,17060,17060,17060,17060,0
|
|
20250407,122000,27518310,17060,17060,17060,17060,20
|
|
20250407,121900,27177110,17060,17060,17060,17060,0
|
|
20250407,121800,27177110,17060,17060,17060,17060,0
|
|
20250407,121700,27177110,17060,17060,17060,17060,0
|
|
20250407,121600,27177110,17060,17060,17060,17060,0
|
|
20250407,121500,27177110,17060,17060,17060,17060,0
|
|
20250407,121400,27177110,17060,17060,17060,17060,0
|
|
20250407,121300,27177110,17060,17060,17060,17060,0
|
|
20250407,121200,27177110,17060,17060,17060,17060,0
|
|
20250407,121100,27177110,17060,17060,17060,17060,0
|
|
20250407,121000,27177110,17060,17060,17060,17060,21
|
|
20250407,120900,26818850,17060,17060,17060,17060,0
|
|
20250407,120800,26818850,17060,17060,17060,17060,0
|
|
20250407,120700,26818850,17060,17060,17060,17060,0
|
|
20250407,120600,26818850,17060,17060,17060,17060,0
|
|
20250407,120500,26818850,17060,17060,17060,17060,0
|
|
20250407,120400,26818850,17060,17060,17060,17060,0
|
|
20250407,120300,26818850,17060,17060,17060,17060,0
|
|
20250407,120200,26818850,17060,17060,17060,17060,0
|
|
20250407,120100,26818850,17060,17060,17060,17060,0
|
|
20250407,120000,26818850,17060,17050,17060,17050,20
|
|
20250407,115900,26477660,17060,17060,17060,17060,0
|
|
20250407,115800,26477660,17060,17060,17060,17060,0
|
|
20250407,115700,26477660,17060,17060,17060,17060,0
|
|
20250407,115600,26477660,17060,17060,17060,17060,0
|
|
20250407,115500,26477660,17060,17060,17060,17060,0
|
|
20250407,115400,26477660,17060,17060,17060,17060,0
|
|
20250407,115300,26477660,17060,17060,17060,17060,0
|
|
20250407,115200,26477660,17060,17060,17060,17060,0
|
|
20250407,115100,26477660,17060,17060,17060,17060,0
|
|
20250407,115000,26477660,17060,17050,17060,17050,21
|
|
20250407,114900,26119580,17000,17000,17000,17000,0
|
|
20250407,114800,26119580,17000,17000,17000,17000,1
|
|
20250407,114700,26102580,17050,17050,17050,17050,0
|
|
20250407,114600,26102580,17050,17050,17050,17050,0
|
|
20250407,114500,26102580,17050,17050,17050,17050,0
|
|
20250407,114400,26102580,17050,17050,17050,17050,0
|
|
20250407,114300,26102580,17050,17050,17050,17050,0
|
|
20250407,114200,26102580,17050,17050,17050,17050,0
|
|
20250407,114100,26102580,17050,17050,17050,17050,0
|
|
20250407,114000,26102580,17050,17050,17050,17050,23
|
|
20250407,113900,25710430,17050,17050,17050,17050,0
|
|
20250407,113800,25710430,17050,17050,17050,17050,0
|
|
20250407,113700,25710430,17050,17050,17050,17050,0
|
|
20250407,113600,25710430,17050,17050,17050,17050,0
|
|
20250407,113500,25710430,17050,17050,17050,17050,0
|
|
20250407,113400,25710430,17050,17050,17050,17050,0
|
|
20250407,113300,25710430,17050,17050,17050,17050,0
|
|
20250407,113200,25710430,17050,17050,17050,17050,0
|
|
20250407,113100,25710430,17050,17050,17050,17050,0
|
|
20250407,113000,25710430,17050,17050,17050,17050,21
|
|
20250407,112900,25352380,17050,17050,17050,17050,0
|
|
20250407,112800,25352380,17050,17050,17050,17050,0
|
|
20250407,112700,25352380,17050,17040,17050,17040,26
|
|
20250407,112600,24909230,17050,17050,17050,17050,0
|
|
20250407,112500,24909230,17050,17050,17050,17050,0
|
|
20250407,112400,24909230,17050,17050,17050,17050,0
|
|
20250407,112300,24909230,17050,17050,17050,17050,0
|
|
20250407,112200,24909230,17050,17050,17050,17050,0
|
|
20250407,112100,24909230,17050,17050,17050,17050,1
|
|
20250407,112000,24892180,17050,17050,17050,17050,22
|
|
20250407,111900,24517080,17000,17000,17000,17000,0
|
|
20250407,111800,24517080,17000,17000,17000,17000,14
|
|
20250407,111700,24279080,17000,17000,17000,17000,0
|
|
20250407,111600,24279080,17000,17000,17000,17000,25
|
|
20250407,111500,23854080,17050,17050,17050,17050,0
|
|
20250407,111400,23854080,17050,17050,17050,17050,0
|
|
20250407,111300,23854080,17050,17050,17050,17050,0
|
|
20250407,111200,23854080,17050,17050,17050,17050,0
|
|
20250407,111100,23854080,17050,17050,17050,17050,0
|
|
20250407,111000,23854080,17050,17040,17050,17040,22
|
|
20250407,110900,23478990,17040,17040,17040,17040,0
|
|
20250407,110800,23478990,17040,17040,17040,17040,0
|
|
20250407,110700,23478990,17040,17040,17040,17040,0
|
|
20250407,110600,23478990,17040,17040,17040,17040,0
|
|
20250407,110500,23478990,17040,17040,17040,17040,0
|
|
20250407,110400,23478990,17040,17040,17040,17040,0
|
|
20250407,110300,23478990,17040,17040,17050,17040,24
|
|
20250407,110200,23070010,17000,17000,17000,17000,0
|
|
20250407,110100,23070010,17000,17000,17000,17000,0
|
|
20250407,110000,23070010,17000,17000,17000,17000,0
|
|
20250407,105900,23070010,17000,17000,17000,17000,0
|
|
20250407,105800,23070010,17000,17000,17000,17000,0
|
|
20250407,105700,23070010,17000,17000,17000,17000,0
|
|
20250407,105600,23070010,17000,17000,17000,17000,0
|
|
20250407,105500,23070010,17000,17000,17000,17000,1
|
|
20250407,105400,23053010,17010,17010,17010,17010,0
|
|
20250407,105300,23053010,17010,17010,17010,17010,7
|
|
20250407,105200,22933940,17010,17010,17010,17010,2
|
|
20250407,105100,22899920,16960,16960,16960,16960,0
|
|
20250407,105000,22899920,16960,16960,16960,16960,0
|
|
20250407,104900,22899920,16960,16960,16960,16960,0
|
|
20250407,104800,22899920,16960,16960,16960,16960,0
|
|
20250407,104700,22899920,16960,16960,16960,16960,0
|
|
20250407,104600,22899920,16960,16960,16960,16960,0
|
|
20250407,104500,22899920,16960,16960,16960,16960,0
|
|
20250407,104400,22899920,16960,16960,16960,16960,0
|
|
20250407,104300,22899920,16960,16960,16960,16960,0
|
|
20250407,104200,22899920,16960,16960,16960,16960,0
|
|
20250407,104100,22899920,16960,16960,16960,16960,0
|
|
20250407,104000,22899920,16960,16960,16960,16960,0
|
|
20250407,103900,22899920,16960,16960,16960,16960,0
|
|
20250407,103800,22899920,16960,16960,16960,16960,0
|
|
20250407,103700,22899920,16960,16960,16960,16960,0
|
|
20250407,103600,22899920,16960,16960,16960,16960,0
|
|
20250407,103500,22899920,16960,16960,16960,16960,1
|
|
20250407,103400,22882960,17110,17110,17110,17110,0
|
|
20250407,103300,22882960,17110,17110,17110,17110,0
|
|
20250407,103200,22882960,17110,17110,17110,17110,0
|
|
20250407,103100,22882960,17110,17110,17110,17110,0
|
|
20250407,103000,22882960,17110,17110,17110,17110,0
|
|
20250407,102900,22882960,17110,17110,17110,17110,0
|
|
20250407,102800,22882960,17110,16950,17110,16950,6
|
|
20250407,102700,22780570,16890,16890,16890,16890,0
|
|
20250407,102600,22780570,16890,16890,16890,16890,0
|
|
20250407,102500,22780570,16890,16890,16890,16890,0
|
|
20250407,102400,22780570,16890,16890,16890,16890,0
|
|
20250407,102300,22780570,16890,16890,16890,16890,0
|
|
20250407,102200,22780570,16890,16890,16890,16890,0
|
|
20250407,102100,22780570,16890,16890,16890,16890,0
|
|
20250407,102000,22780570,16890,16860,16890,16860,7
|
|
20250407,101900,22662520,16860,16790,16860,16790,32
|
|
20250407,101800,22124960,16790,16790,16790,16790,1
|
|
20250407,101700,22108170,16790,16790,16790,16790,1
|
|
20250407,101600,22091380,16790,16790,16790,16790,12
|
|
20250407,101500,21889900,16790,16810,16810,16790,104
|
|
20250407,101400,20143700,16800,16800,16800,16800,10
|
|
20250407,101300,19975700,16800,16910,16910,16800,64
|
|
20250407,101200,18896740,16920,16960,16960,16920,81
|
|
20250407,101100,17524430,16970,16970,16970,16970,4
|
|
20250407,101000,17456550,16980,16990,16990,16980,7
|
|
20250407,100900,17337680,16980,16980,16980,16980,0
|
|
20250407,100800,17337680,16980,17000,17000,16980,14
|
|
20250407,100700,17099780,17000,17000,17000,17000,0
|
|
20250407,100600,17099780,17000,17000,17020,17000,7
|
|
20250407,100500,16980740,16940,16940,16940,16940,0
|
|
20250407,100400,16980740,16940,16940,16940,16940,0
|
|
20250407,100300,16980740,16940,16940,16940,16940,0
|
|
20250407,100200,16980740,16940,16940,16940,16940,0
|
|
20250407,100100,16980740,16940,16940,16940,16940,99
|
|
20250407,100000,15303680,16960,16960,16960,16960,1
|
|
20250407,095900,15286720,16960,16960,16960,16960,76
|
|
20250407,095800,13997760,16940,16960,16960,16940,123
|
|
20250407,095700,11913520,16960,16960,16960,16960,0
|
|
20250407,095600,11913520,16960,16960,16960,16960,0
|
|
20250407,095500,11913520,16960,16960,16960,16960,22
|
|
20250407,095400,11540400,16960,16980,16980,16960,106
|
|
20250407,095300,9742570,17030,17030,17030,17030,0
|
|
20250407,095200,9742570,17030,17030,17030,17030,0
|
|
20250407,095100,9742570,17030,17030,17030,17030,1
|
|
20250407,095000,9725540,17030,17030,17030,17030,1
|
|
20250407,094900,9708510,17030,17030,17030,17030,0
|
|
20250407,094800,9708510,17030,17030,17030,17030,0
|
|
20250407,094700,9708510,17030,17030,17030,17030,1
|
|
20250407,094600,9691480,17030,17030,17030,17030,1
|
|
20250407,094500,9674450,17030,17030,17030,17030,0
|
|
20250407,094400,9674450,17030,17030,17030,17030,0
|
|
20250407,094300,9674450,17030,17030,17030,17030,4
|
|
20250407,094200,9606330,17030,17030,17030,17030,0
|
|
20250407,094100,9606330,17030,17030,17030,17030,1
|
|
20250407,094000,9589300,16980,16980,16980,16980,0
|
|
20250407,093900,9589300,16980,16980,16980,16980,0
|
|
20250407,093800,9589300,16980,17000,17000,16980,8
|
|
20250407,093700,9453420,17000,17010,17010,17000,112
|
|
20250407,093600,7549330,17110,17110,17110,17110,0
|
|
20250407,093500,7549330,17110,17110,17110,17110,0
|
|
20250407,093400,7549330,17110,17110,17110,17110,0
|
|
20250407,093300,7549330,17110,17060,17110,17060,4
|
|
20250407,093200,7481040,17110,17110,17110,17110,0
|
|
20250407,093100,7481040,17110,17110,17110,17110,0
|
|
20250407,093000,7481040,17110,17110,17110,17110,2
|
|
20250407,092900,7446820,17000,17000,17000,17000,0
|
|
20250407,092800,7446820,17000,17000,17000,17000,0
|
|
20250407,092700,7446820,17000,17000,17000,17000,0
|
|
20250407,092600,7446820,17000,17000,17000,17000,0
|
|
20250407,092500,7446820,17000,17000,17000,17000,0
|
|
20250407,092400,7446820,17000,17000,17000,17000,0
|
|
20250407,092300,7446820,17000,17010,17010,17000,54
|
|
20250407,092200,6528750,17010,17010,17010,17010,0
|
|
20250407,092100,6528750,17010,17020,17020,17010,70
|
|
20250407,092000,5338000,17140,17140,17140,17010,31
|
|
20250407,091900,4810430,17000,17000,17000,17000,0
|
|
20250407,091800,4810430,17000,17000,17000,17000,0
|
|
20250407,091700,4810430,17000,17000,17000,17000,0
|
|
20250407,091600,4810430,17000,17000,17000,17000,0
|
|
20250407,091500,4810430,17000,17120,17120,17000,55
|
|
20250407,091400,3874680,17140,17140,17140,17140,1
|
|
20250407,091300,3857540,17140,17140,17140,17140,0
|
|
20250407,091200,3857540,17140,17140,17140,17140,101
|
|
20250407,091100,2126400,17140,17140,17140,17140,110
|
|
20250407,091000,241000,17140,17140,17140,17140,0
|
|
20250407,090900,241000,17140,17140,17140,17140,0
|
|
20250407,090800,241000,17140,17140,17140,17140,0
|
|
20250407,090700,241000,17140,17140,17140,17140,0
|
|
20250407,090600,241000,17140,17140,17140,17140,0
|
|
20250407,090500,241000,17140,17140,17140,17140,0
|
|
20250407,090400,241000,17140,17140,17140,17140,0
|
|
20250407,090300,241000,17140,17140,17140,17140,0
|
|
20250407,090200,241000,17140,17140,17140,17140,1
|
|
20250407,090100,223860,17220,17220,17220,17220,0
|
|
20250407,090000,223860,17220,17220,17220,17220,13
|