591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,184800,30315665,17180,17180,17180,17180,25
|
|
20250411,184700,30315665,17180,17180,17180,17180,0
|
|
20250411,184600,30315665,17180,17180,17180,17180,0
|
|
20250411,184500,30315665,17180,17180,17180,17180,0
|
|
20250411,184400,30315665,17180,17180,17180,17180,0
|
|
20250411,184300,30315665,17180,17180,17180,17180,0
|
|
20250411,184200,30315665,17180,17180,17180,17180,0
|
|
20250411,184100,30315665,17180,17180,17180,17180,0
|
|
20250411,184000,30315665,17180,17180,17180,17180,0
|
|
20250411,183900,30315665,17180,17180,17180,17180,0
|
|
20250411,183800,30315665,17180,17180,17180,17180,0
|
|
20250411,183700,30315665,17180,17180,17180,17180,0
|
|
20250411,183600,30315665,17180,17180,17180,17180,0
|
|
20250411,183500,30315665,17180,17180,17180,17180,0
|
|
20250411,183400,30315665,17180,17180,17180,17180,0
|
|
20250411,183300,30315665,17180,17180,17180,17180,0
|
|
20250411,183200,30315665,17180,17180,17180,17180,0
|
|
20250411,183100,30315665,17180,17180,17180,17180,0
|
|
20250411,183000,30315665,17180,17180,17180,17180,0
|
|
20250411,182900,30315665,17180,17180,17180,17180,0
|
|
20250411,182800,30315665,17180,17180,17180,17180,0
|
|
20250411,182700,30315665,17180,17180,17180,17180,0
|
|
20250411,182600,30315665,17180,17180,17180,17180,0
|
|
20250411,182500,30315665,17180,17180,17180,17180,0
|
|
20250411,182400,30315665,17180,17180,17180,17180,0
|
|
20250411,182300,30315665,17180,17180,17180,17180,0
|
|
20250411,182200,30315665,17180,17180,17180,17180,0
|
|
20250411,182100,30315665,17180,17180,17180,17180,0
|
|
20250411,182000,30315665,17180,17180,17180,17180,0
|
|
20250411,181900,30315665,17180,17180,17180,17180,0
|
|
20250411,181800,30315665,17180,17180,17180,17180,25
|
|
20250411,181700,30315665,17180,17180,17180,17180,0
|
|
20250411,181600,30315665,17180,17180,17180,17180,0
|
|
20250411,181500,30315665,17180,17180,17180,17180,0
|
|
20250411,181400,30315665,17180,17180,17180,17180,0
|
|
20250411,181300,30315665,17180,17180,17180,17180,0
|
|
20250411,181200,30315665,17180,17180,17180,17180,0
|
|
20250411,181100,30315665,17180,17180,17180,17180,0
|
|
20250411,181000,30315665,17180,17180,17180,17180,0
|
|
20250411,180900,30315665,17180,17180,17180,17180,0
|
|
20250411,180800,30315665,17180,17180,17180,17180,0
|
|
20250411,180700,30315665,17180,17180,17180,17180,0
|
|
20250411,180600,30315665,17180,17180,17180,17180,0
|
|
20250411,180500,30315665,17180,17180,17180,17180,0
|
|
20250411,180400,30315665,17180,17180,17180,17180,0
|
|
20250411,180300,30315665,17180,17180,17180,17180,0
|
|
20250411,180200,30315665,17180,17180,17180,17180,0
|
|
20250411,180100,30315665,17180,17180,17180,17180,0
|
|
20250411,180000,30315665,17180,17180,17180,17180,0
|
|
20250411,175900,30315665,17180,17180,17180,17180,0
|
|
20250411,175800,30315665,17180,17180,17180,17180,0
|
|
20250411,175700,30315665,17180,17180,17180,17180,0
|
|
20250411,175600,30315665,17180,17180,17180,17180,0
|
|
20250411,175500,30315665,17180,17180,17180,17180,0
|
|
20250411,175400,30315665,17180,17180,17180,17180,0
|
|
20250411,175300,30315665,17180,17180,17180,17180,0
|
|
20250411,175200,30315665,17180,17180,17180,17180,0
|
|
20250411,175100,30315665,17180,17180,17180,17180,0
|
|
20250411,175000,30315665,17180,17180,17180,17180,0
|
|
20250411,174900,30315665,17180,17180,17180,17180,0
|
|
20250411,174800,30315665,17180,17180,17180,17180,25
|
|
20250411,174700,30315665,17180,17180,17180,17180,0
|
|
20250411,174600,30315665,17180,17180,17180,17180,0
|
|
20250411,174500,30315665,17180,17180,17180,17180,0
|
|
20250411,174400,30315665,17180,17180,17180,17180,0
|
|
20250411,174300,30315665,17180,17180,17180,17180,0
|
|
20250411,174200,30315665,17180,17180,17180,17180,0
|
|
20250411,174100,30315665,17180,17180,17180,17180,0
|
|
20250411,174000,30315665,17180,17180,17180,17180,0
|
|
20250411,173900,30315665,17180,17180,17180,17180,0
|
|
20250411,173800,30315665,17180,17180,17180,17180,0
|
|
20250411,173700,30315665,17180,17180,17180,17180,0
|
|
20250411,173600,30315665,17180,17180,17180,17180,0
|
|
20250411,173500,30315665,17180,17180,17180,17180,0
|
|
20250411,173400,30315665,17180,17180,17180,17180,0
|
|
20250411,173300,30315665,17180,17180,17180,17180,0
|
|
20250411,173200,30315665,17180,17180,17180,17180,0
|
|
20250411,173100,30315665,17180,17180,17180,17180,0
|
|
20250411,173000,30315665,17180,17180,17180,17180,0
|
|
20250411,172900,30315665,17180,17180,17180,17180,0
|
|
20250411,172800,30315665,17180,17180,17180,17180,0
|
|
20250411,172700,30315665,17180,17180,17180,17180,0
|
|
20250411,172600,30315665,17180,17180,17180,17180,0
|
|
20250411,172500,30315665,17180,17180,17180,17180,0
|
|
20250411,172400,30315665,17180,17180,17180,17180,0
|
|
20250411,172300,30315665,17180,17180,17180,17180,0
|
|
20250411,172200,30315665,17180,17180,17180,17180,0
|
|
20250411,172100,30315665,17180,17180,17180,17180,0
|
|
20250411,172000,30315665,17180,17180,17180,17180,0
|
|
20250411,171900,30315665,17180,17180,17180,17180,0
|
|
20250411,171800,30315665,17180,17180,17180,17180,25
|
|
20250411,171700,30315665,17180,17180,17180,17180,0
|
|
20250411,171600,30315665,17180,17180,17180,17180,0
|
|
20250411,171500,30315665,17180,17180,17180,17180,0
|
|
20250411,171400,30315665,17180,17180,17180,17180,0
|
|
20250411,171300,30315665,17180,17180,17180,17180,0
|
|
20250411,171200,30315665,17180,17180,17180,17180,0
|
|
20250411,171100,30315665,17180,17180,17180,17180,0
|
|
20250411,171000,30315665,17180,17180,17180,17180,0
|
|
20250411,170900,30315665,17180,17180,17180,17180,0
|
|
20250411,170800,30315665,17180,17180,17180,17180,0
|
|
20250411,170700,30315665,17180,17180,17180,17180,0
|
|
20250411,170600,30315665,17180,17180,17180,17180,0
|
|
20250411,170500,30315665,17180,17180,17180,17180,0
|
|
20250411,170400,30315665,17180,17180,17180,17180,0
|
|
20250411,170300,30315665,17180,17180,17180,17180,0
|
|
20250411,170200,30315665,17180,17180,17180,17180,0
|
|
20250411,170100,30315665,17180,17180,17180,17180,0
|
|
20250411,170000,30315665,17180,17180,17180,17180,0
|
|
20250411,165900,30315665,17180,17180,17180,17180,0
|
|
20250411,165800,30315665,17180,17180,17180,17180,0
|
|
20250411,165700,30315665,17180,17180,17180,17180,0
|
|
20250411,165600,30315665,17180,17180,17180,17180,0
|
|
20250411,165500,30315665,17180,17180,17180,17180,0
|
|
20250411,165400,30315665,17180,17180,17180,17180,0
|
|
20250411,165300,30315665,17180,17180,17180,17180,0
|
|
20250411,165200,30315665,17180,17180,17180,17180,0
|
|
20250411,165100,30315665,17180,17180,17180,17180,0
|
|
20250411,165000,30315665,17180,17180,17180,17180,0
|
|
20250411,164900,30315665,17180,17180,17180,17180,0
|
|
20250411,164800,30315665,17180,17180,17180,17180,25
|
|
20250411,164700,30315665,17180,17180,17180,17180,0
|
|
20250411,164600,30315665,17180,17180,17180,17180,0
|
|
20250411,164500,30315665,17180,17180,17180,17180,0
|
|
20250411,164400,30315665,17180,17180,17180,17180,0
|
|
20250411,164300,30315665,17180,17180,17180,17180,0
|
|
20250411,164200,30315665,17180,17180,17180,17180,0
|
|
20250411,164100,30315665,17180,17180,17180,17180,0
|
|
20250411,164000,30315665,17180,17180,17180,17180,0
|
|
20250411,163900,30315665,17180,17180,17180,17180,0
|
|
20250411,163800,30315665,17180,17180,17180,17180,0
|
|
20250411,163700,30315665,17180,17180,17180,17180,0
|
|
20250411,163600,30315665,17180,17180,17180,17180,0
|
|
20250411,163500,30315665,17180,17180,17180,17180,0
|
|
20250411,163400,30315665,17180,17180,17180,17180,0
|
|
20250411,163300,30315665,17180,17180,17180,17180,0
|
|
20250411,163200,30315665,17180,17180,17180,17180,0
|
|
20250411,163100,30315665,17180,17180,17180,17180,0
|
|
20250411,163000,30315665,17180,17180,17180,17180,0
|
|
20250411,162900,30315665,17180,17180,17180,17180,0
|
|
20250411,162800,30315665,17180,17180,17180,17180,0
|
|
20250411,162700,30315665,17180,17180,17180,17180,0
|
|
20250411,162600,30315665,17180,17180,17180,17180,0
|
|
20250411,162500,30315665,17180,17180,17180,17180,0
|
|
20250411,162400,30315665,17180,17180,17180,17180,0
|
|
20250411,162300,30315665,17180,17180,17180,17180,0
|
|
20250411,162200,30315665,17180,17180,17180,17180,0
|
|
20250411,162100,30315665,17180,17180,17180,17180,0
|
|
20250411,162000,30315665,17180,17180,17180,17180,0
|
|
20250411,161900,30315665,17180,17180,17180,17180,0
|
|
20250411,161800,30315665,17180,17180,17180,17180,25
|
|
20250411,161700,30315665,17180,17180,17180,17180,0
|
|
20250411,161600,30315665,17180,17180,17180,17180,0
|
|
20250411,161500,30315665,17180,17180,17180,17180,0
|
|
20250411,161400,30315665,17180,17180,17180,17180,0
|
|
20250411,161300,30315665,17180,17180,17180,17180,0
|
|
20250411,161200,30315665,17180,17180,17180,17180,0
|
|
20250411,161100,30315665,17180,17180,17180,17180,0
|
|
20250411,161000,30315665,17180,17180,17180,17180,0
|
|
20250411,160900,30315665,17180,17180,17180,17180,0
|
|
20250411,160800,30315665,17180,17180,17180,17180,0
|
|
20250411,160700,30315665,17180,17180,17180,17180,0
|
|
20250411,160600,30315665,17180,17180,17180,17180,0
|
|
20250411,160500,30315665,17180,17180,17180,17180,0
|
|
20250411,160400,30315665,17180,17180,17180,17180,0
|
|
20250411,160300,30315665,17180,17180,17180,17180,0
|
|
20250411,160200,30315665,17180,17180,17180,17180,0
|
|
20250411,160100,30315665,17180,17180,17180,17180,0
|
|
20250411,160000,30315665,17180,17180,17180,17180,0
|
|
20250411,155900,30315665,17180,17180,17180,17180,0
|
|
20250411,155800,30315665,17180,17180,17180,17180,0
|
|
20250411,155700,30315665,17180,17180,17180,17180,0
|
|
20250411,155600,30315665,17180,17180,17180,17180,0
|
|
20250411,155500,30315665,17180,17180,17180,17180,0
|
|
20250411,155400,30315665,17180,17180,17180,17180,0
|
|
20250411,155300,30315665,17180,17180,17180,17180,0
|
|
20250411,155200,30315665,17180,17180,17180,17180,0
|
|
20250411,155100,30315665,17180,17180,17180,17180,0
|
|
20250411,155000,30315665,17180,17180,17180,17180,0
|
|
20250411,154900,30315665,17180,17180,17180,17180,0
|
|
20250411,154800,30315665,17180,17180,17180,17180,25
|
|
20250411,154700,30315665,17180,17180,17180,17180,0
|
|
20250411,154600,30315665,17180,17180,17180,17180,0
|
|
20250411,154500,30315665,17180,17180,17180,17180,0
|
|
20250411,154400,30315665,17180,17180,17180,17180,0
|
|
20250411,154300,30315665,17180,17180,17180,17180,0
|
|
20250411,154200,30315665,17180,17180,17180,17180,0
|
|
20250411,154100,30315665,17180,17180,17180,17180,0
|
|
20250411,154000,30315665,17180,17180,17180,17180,0
|
|
20250411,153900,30315665,17180,17180,17180,17180,0
|
|
20250411,153800,30315665,17180,17180,17180,17180,0
|
|
20250411,153700,30315665,17180,17180,17180,17180,0
|
|
20250411,153600,30315665,17180,17180,17180,17180,0
|
|
20250411,153500,30315665,17180,17180,17180,17180,0
|
|
20250411,153400,30315665,17180,17180,17180,17180,0
|
|
20250411,153300,30315665,17180,17180,17180,17180,0
|
|
20250411,153200,30315665,17180,17180,17180,17180,0
|
|
20250411,153100,30315665,17180,17180,17180,17180,0
|
|
20250411,153000,30315665,17180,17180,17180,17180,25
|
|
20250411,152900,29886165,17180,17180,17180,17180,0
|
|
20250411,152800,29886165,17180,17180,17180,17180,0
|
|
20250411,152700,29886165,17180,17180,17180,17180,0
|
|
20250411,152600,29886165,17180,17180,17180,17180,0
|
|
20250411,152500,29886165,17180,17180,17180,17180,0
|
|
20250411,152400,29886165,17180,17180,17180,17180,0
|
|
20250411,152300,29886165,17180,17180,17180,17180,0
|
|
20250411,152200,29886165,17180,17180,17180,17180,0
|
|
20250411,152100,29886165,17180,17180,17180,17180,0
|
|
20250411,152000,29886165,17180,17180,17180,17180,0
|
|
20250411,151900,29886165,17180,17180,17180,17180,0
|
|
20250411,151800,29886165,17180,17180,17180,17180,7
|
|
20250411,151700,29765905,17160,17160,17160,17160,0
|
|
20250411,151600,29765905,17160,17160,17160,17160,1
|
|
20250411,151500,29748745,17170,17170,17170,17170,0
|
|
20250411,151400,29748745,17170,17170,17170,17170,2
|
|
20250411,151300,29714405,17180,17180,17180,17180,0
|
|
20250411,151200,29714405,17180,17180,17180,17180,0
|
|
20250411,151100,29714405,17180,17180,17180,17180,0
|
|
20250411,151000,29714405,17180,17180,17180,17180,9
|
|
20250411,150900,29559785,17180,17180,17180,17180,9
|
|
20250411,150800,29405165,17180,17180,17180,17180,0
|
|
20250411,150700,29405165,17180,17180,17180,17180,0
|
|
20250411,150600,29405165,17180,17180,17180,17180,0
|
|
20250411,150500,29405165,17180,17180,17180,17180,0
|
|
20250411,150400,29405165,17180,17180,17180,17180,36
|
|
20250411,150300,28786685,17180,17180,17180,17180,0
|
|
20250411,150200,28786685,17180,17180,17180,17180,8
|
|
20250411,150100,28649245,17180,17180,17180,17180,0
|
|
20250411,150000,28649245,17180,17180,17180,17180,2
|
|
20250411,145900,28614885,17180,17180,17180,17180,1
|
|
20250411,145800,28597705,17180,17180,17180,17180,0
|
|
20250411,145700,28597705,17180,17180,17180,17180,0
|
|
20250411,145600,28597705,17180,17180,17180,17180,30
|
|
20250411,145500,28082305,17180,17180,17180,17180,101
|
|
20250411,145400,26347125,17180,17180,17180,17180,0
|
|
20250411,145300,26347125,17180,17180,17180,17180,0
|
|
20250411,145200,26347125,17180,17180,17180,17180,0
|
|
20250411,145100,26347125,17180,17180,17180,17180,0
|
|
20250411,145000,26347125,17180,17180,17180,17180,15
|
|
20250411,144900,26089425,17180,17180,17180,17180,1
|
|
20250411,144800,26072245,17180,17180,17180,17180,1
|
|
20250411,144700,26055065,17110,17110,17110,17110,0
|
|
20250411,144600,26055065,17110,17110,17110,17110,0
|
|
20250411,144500,26055065,17110,17110,17110,17110,0
|
|
20250411,144400,26055065,17110,17110,17110,17110,0
|
|
20250411,144300,26055065,17110,17110,17110,17110,0
|
|
20250411,144200,26055065,17110,17110,17110,17110,0
|
|
20250411,144100,26055065,17110,17110,17110,17110,0
|
|
20250411,144000,26055065,17110,17110,17110,17110,0
|
|
20250411,143900,26055065,17110,17110,17110,17110,0
|
|
20250411,143800,26055065,17110,17110,17110,17110,0
|
|
20250411,143700,26055065,17110,17110,17110,17110,0
|
|
20250411,143600,26055065,17110,17110,17110,17110,0
|
|
20250411,143500,26055065,17110,17110,17110,17110,0
|
|
20250411,143400,26055065,17110,17110,17110,17110,0
|
|
20250411,143300,26055065,17110,17110,17110,17110,0
|
|
20250411,143200,26055065,17110,17110,17110,17110,0
|
|
20250411,143100,26055065,17110,17110,17110,17110,0
|
|
20250411,143000,26055065,17110,17110,17110,17110,0
|
|
20250411,142900,26055065,17110,17110,17110,17110,0
|
|
20250411,142800,26055065,17110,17110,17110,17110,1
|
|
20250411,142700,26037955,17110,17150,17150,17110,30
|
|
20250411,142600,25524105,17150,17150,17150,17150,150
|
|
20250411,142500,22951605,17180,17180,17180,17180,0
|
|
20250411,142400,22951605,17180,17180,17180,17180,0
|
|
20250411,142300,22951605,17180,17180,17180,17180,0
|
|
20250411,142200,22951605,17180,17180,17180,17180,0
|
|
20250411,142100,22951605,17180,17180,17180,17180,0
|
|
20250411,142000,22951605,17180,17180,17180,17180,0
|
|
20250411,141900,22951605,17180,17180,17180,17180,0
|
|
20250411,141800,22951605,17180,17180,17180,17180,0
|
|
20250411,141700,22951605,17180,17180,17180,17180,0
|
|
20250411,141600,22951605,17180,17180,17180,17180,0
|
|
20250411,141500,22951605,17180,17180,17180,17180,0
|
|
20250411,141400,22951605,17180,17180,17180,17180,0
|
|
20250411,141300,22951605,17180,17180,17180,17180,0
|
|
20250411,141200,22951605,17180,17180,17180,17180,0
|
|
20250411,141100,22951605,17180,17180,17180,17180,0
|
|
20250411,141000,22951605,17180,17180,17180,17180,1
|
|
20250411,140900,22934425,17180,17180,17180,17180,0
|
|
20250411,140800,22934425,17180,17180,17180,17180,0
|
|
20250411,140700,22934425,17180,17180,17180,17180,0
|
|
20250411,140600,22934425,17180,17180,17180,17180,0
|
|
20250411,140500,22934425,17180,17180,17180,17180,0
|
|
20250411,140400,22934425,17180,17180,17180,17180,4
|
|
20250411,140300,22865705,17180,17180,17180,17180,0
|
|
20250411,140200,22865705,17180,17180,17180,17180,1
|
|
20250411,140100,22848525,17180,17180,17180,17180,0
|
|
20250411,140000,22848525,17180,17180,17180,17180,1
|
|
20250411,135900,22831345,17180,17180,17180,17180,0
|
|
20250411,135800,22831345,17180,17180,17180,17180,1
|
|
20250411,135700,22814165,17180,17180,17180,17180,0
|
|
20250411,135600,22814165,17180,17180,17180,17180,0
|
|
20250411,135500,22814165,17180,17180,17180,17180,0
|
|
20250411,135400,22814165,17180,17180,17180,17180,1
|
|
20250411,135300,22796985,17180,17180,17180,17180,18
|
|
20250411,135200,22487745,17170,17170,17170,17170,0
|
|
20250411,135100,22487745,17170,17170,17170,17170,12
|
|
20250411,135000,22281705,17170,17170,17170,17170,5
|
|
20250411,134900,22195855,17130,17130,17130,17130,0
|
|
20250411,134800,22195855,17130,17130,17130,17130,0
|
|
20250411,134700,22195855,17130,17130,17130,17130,0
|
|
20250411,134600,22195855,17130,17130,17130,17130,0
|
|
20250411,134500,22195855,17130,17130,17130,17130,0
|
|
20250411,134400,22195855,17130,17130,17130,17130,0
|
|
20250411,134300,22195855,17130,17130,17130,17130,0
|
|
20250411,134200,22195855,17130,17130,17130,17130,0
|
|
20250411,134100,22195855,17130,17130,17130,17130,0
|
|
20250411,134000,22195855,17130,17130,17130,17130,0
|
|
20250411,133900,22195855,17130,17130,17130,17130,0
|
|
20250411,133800,22195855,17130,17130,17130,17130,0
|
|
20250411,133700,22195855,17130,17130,17130,17130,0
|
|
20250411,133600,22195855,17130,17130,17130,17130,0
|
|
20250411,133500,22195855,17130,17130,17130,17130,0
|
|
20250411,133400,22195855,17130,17130,17130,17130,0
|
|
20250411,133300,22195855,17130,17130,17130,17130,0
|
|
20250411,133200,22195855,17130,17130,17130,17130,0
|
|
20250411,133100,22195855,17130,17130,17130,17130,0
|
|
20250411,133000,22195855,17130,17130,17130,17130,0
|
|
20250411,132900,22195855,17130,17130,17130,17130,0
|
|
20250411,132800,22195855,17130,17130,17130,17130,0
|
|
20250411,132700,22195855,17130,17130,17130,17130,0
|
|
20250411,132600,22195855,17130,17130,17130,17130,0
|
|
20250411,132500,22195855,17130,17130,17130,17130,0
|
|
20250411,132400,22195855,17130,17130,17130,17130,15
|
|
20250411,132300,21938905,17170,17170,17170,17170,0
|
|
20250411,132200,21938905,17170,17170,17170,17170,0
|
|
20250411,132100,21938905,17170,17170,17170,17170,0
|
|
20250411,132000,21938905,17170,17170,17170,17170,0
|
|
20250411,131900,21938905,17170,17170,17170,17170,0
|
|
20250411,131800,21938905,17170,17170,17170,17170,0
|
|
20250411,131700,21938905,17170,17170,17170,17170,0
|
|
20250411,131600,21938905,17170,17170,17170,17170,0
|
|
20250411,131500,21938905,17170,17170,17170,17170,0
|
|
20250411,131400,21938905,17170,17170,17170,17170,0
|
|
20250411,131300,21938905,17170,17170,17170,17170,1
|
|
20250411,131200,21921735,17120,17120,17120,17120,0
|
|
20250411,131100,21921735,17120,17120,17120,17120,0
|
|
20250411,131000,21921735,17120,17120,17120,17120,0
|
|
20250411,130900,21921735,17120,17120,17120,17120,0
|
|
20250411,130800,21921735,17120,17120,17120,17120,0
|
|
20250411,130700,21921735,17120,17120,17120,17120,0
|
|
20250411,130600,21921735,17120,17120,17120,17120,0
|
|
20250411,130500,21921735,17120,17120,17120,17120,0
|
|
20250411,130400,21921735,17120,17120,17120,17120,0
|
|
20250411,130300,21921735,17120,17120,17120,17120,0
|
|
20250411,130200,21921735,17120,17120,17120,17120,0
|
|
20250411,130100,21921735,17120,17120,17120,17120,0
|
|
20250411,130000,21921735,17120,17120,17120,17120,0
|
|
20250411,125900,21921735,17120,17120,17120,17120,0
|
|
20250411,125800,21921735,17120,17120,17120,17120,0
|
|
20250411,125700,21921735,17120,17120,17120,17120,0
|
|
20250411,125600,21921735,17120,17120,17120,17120,0
|
|
20250411,125500,21921735,17120,17120,17120,17120,0
|
|
20250411,125400,21921735,17120,17120,17120,17120,0
|
|
20250411,125300,21921735,17120,17120,17120,17120,0
|
|
20250411,125200,21921735,17120,17120,17120,17120,0
|
|
20250411,125100,21921735,17120,17120,17120,17120,0
|
|
20250411,125000,21921735,17120,17120,17120,17120,0
|
|
20250411,124900,21921735,17120,17120,17120,17120,0
|
|
20250411,124800,21921735,17120,17120,17120,17120,0
|
|
20250411,124700,21921735,17120,17120,17120,17120,45
|
|
20250411,124600,21151335,17120,17120,17120,17120,0
|
|
20250411,124500,21151335,17120,17120,17120,17120,0
|
|
20250411,124400,21151335,17120,17120,17120,17120,0
|
|
20250411,124300,21151335,17120,17120,17120,17120,110
|
|
20250411,124200,19268135,16950,16950,16950,16950,0
|
|
20250411,124100,19268135,16950,16950,16950,16950,0
|
|
20250411,124000,19268135,16950,16950,16950,16950,0
|
|
20250411,123900,19268135,16950,16950,16950,16950,0
|
|
20250411,123800,19268135,16950,16950,16950,16950,0
|
|
20250411,123700,19268135,16950,16950,16950,16950,0
|
|
20250411,123600,19268135,16950,16950,16950,16950,0
|
|
20250411,123500,19268135,16950,16950,16950,16950,0
|
|
20250411,123400,19268135,16950,16950,16950,16950,0
|
|
20250411,123300,19268135,16950,16950,16950,16950,0
|
|
20250411,123200,19268135,16950,17130,17130,16950,200
|
|
20250411,123100,15858125,17140,17140,17140,17140,0
|
|
20250411,123000,15858125,17140,17150,17150,17140,77
|
|
20250411,122900,14538315,17190,17190,17190,17190,0
|
|
20250411,122800,14538315,17190,17190,17190,17190,0
|
|
20250411,122700,14538315,17190,17190,17190,17190,0
|
|
20250411,122600,14538315,17190,17190,17190,17190,0
|
|
20250411,122500,14538315,17190,17190,17190,17190,0
|
|
20250411,122400,14538315,17190,17190,17190,17190,0
|
|
20250411,122300,14538315,17190,17190,17190,17190,0
|
|
20250411,122200,14538315,17190,17190,17190,17190,200
|
|
20250411,122100,11100315,17190,17190,17190,17190,0
|
|
20250411,122000,11100315,17190,17190,17190,17190,5
|
|
20250411,121900,11014365,17190,17190,17190,17190,0
|
|
20250411,121800,11014365,17190,17190,17190,17190,0
|
|
20250411,121700,11014365,17190,17190,17190,17190,0
|
|
20250411,121600,11014365,17190,17190,17190,17190,0
|
|
20250411,121500,11014365,17190,17190,17190,17190,0
|
|
20250411,121400,11014365,17190,17190,17190,17190,0
|
|
20250411,121300,11014365,17190,17190,17190,17190,2
|
|
20250411,121200,10979985,17190,17190,17190,17190,0
|
|
20250411,121100,10979985,17190,17190,17190,17190,0
|
|
20250411,121000,10979985,17190,17190,17190,17190,7
|
|
20250411,120900,10859655,17190,17190,17190,17190,0
|
|
20250411,120800,10859655,17190,17190,17190,17190,0
|
|
20250411,120700,10859655,17190,17190,17190,17190,0
|
|
20250411,120600,10859655,17190,17190,17190,17190,0
|
|
20250411,120500,10859655,17190,17190,17190,17190,9
|
|
20250411,120400,10704945,17190,17190,17190,17190,0
|
|
20250411,120300,10704945,17190,17190,17190,17190,0
|
|
20250411,120200,10704945,17190,17190,17190,17190,0
|
|
20250411,120100,10704945,17190,17190,17190,17190,11
|
|
20250411,120000,10515855,17190,17190,17190,17190,12
|
|
20250411,115900,10309575,17190,17190,17190,17190,0
|
|
20250411,115800,10309575,17190,17190,17190,17190,0
|
|
20250411,115700,10309575,17190,17190,17190,17190,0
|
|
20250411,115600,10309575,17190,17190,17190,17190,0
|
|
20250411,115500,10309575,17190,17190,17190,17190,0
|
|
20250411,115400,10309575,17190,17190,17190,17190,0
|
|
20250411,115300,10309575,17190,17190,17190,17190,0
|
|
20250411,115200,10309575,17190,17190,17190,17190,0
|
|
20250411,115100,10309575,17190,17190,17190,17190,0
|
|
20250411,115000,10309575,17190,17190,17190,17190,9
|
|
20250411,114900,10154865,17160,17160,17160,17160,0
|
|
20250411,114800,10154865,17160,17160,17160,17160,0
|
|
20250411,114700,10154865,17160,17160,17160,17160,10
|
|
20250411,114600,9983265,17190,17190,17190,17190,0
|
|
20250411,114500,9983265,17190,17190,17190,17190,0
|
|
20250411,114400,9983265,17190,17190,17190,17190,0
|
|
20250411,114300,9983265,17190,17190,17190,17190,0
|
|
20250411,114200,9983265,17190,17190,17190,17190,0
|
|
20250411,114100,9983265,17190,17190,17190,17190,0
|
|
20250411,114000,9983265,17190,17190,17190,17190,7
|
|
20250411,113900,9862935,17160,17160,17160,17160,0
|
|
20250411,113800,9862935,17160,17160,17160,17160,0
|
|
20250411,113700,9862935,17160,17160,17160,17160,0
|
|
20250411,113600,9862935,17160,17160,17160,17160,0
|
|
20250411,113500,9862935,17160,17180,17180,17160,14
|
|
20250411,113400,9622555,17180,17180,17180,17180,0
|
|
20250411,113300,9622555,17180,17180,17180,17180,0
|
|
20250411,113200,9622555,17180,17180,17180,17180,2
|
|
20250411,113100,9588195,17190,17190,17190,17190,0
|
|
20250411,113000,9588195,17190,17190,17190,17190,7
|
|
20250411,112900,9467865,17190,17190,17190,17190,0
|
|
20250411,112800,9467865,17190,17190,17190,17190,0
|
|
20250411,112700,9467865,17190,17190,17190,17190,0
|
|
20250411,112600,9467865,17190,17190,17190,17190,0
|
|
20250411,112500,9467865,17190,17190,17190,17190,0
|
|
20250411,112400,9467865,17190,17190,17190,17190,0
|
|
20250411,112300,9467865,17190,17190,17190,17190,0
|
|
20250411,112200,9467865,17190,17190,17190,17190,0
|
|
20250411,112100,9467865,17190,17190,17190,17190,0
|
|
20250411,112000,9467865,17190,17190,17190,17190,12
|
|
20250411,111900,9261585,17190,17190,17190,17190,0
|
|
20250411,111800,9261585,17190,17190,17190,17190,0
|
|
20250411,111700,9261585,17190,17190,17190,17190,0
|
|
20250411,111600,9261585,17190,17190,17190,17190,0
|
|
20250411,111500,9261585,17190,17190,17190,17190,0
|
|
20250411,111400,9261585,17190,17190,17190,17190,0
|
|
20250411,111300,9261585,17190,17190,17190,17190,16
|
|
20250411,111200,8986545,17190,17190,17190,17190,0
|
|
20250411,111100,8986545,17190,17190,17190,17190,0
|
|
20250411,111000,8986545,17190,17190,17190,17190,7
|
|
20250411,110900,8866215,17190,17180,17190,17180,40
|
|
20250411,110800,8178955,17180,17180,17180,17180,51
|
|
20250411,110700,7302775,17180,17180,17180,17180,0
|
|
20250411,110600,7302775,17180,17180,17180,17180,0
|
|
20250411,110500,7302775,17180,17180,17180,17180,0
|
|
20250411,110400,7302775,17180,17180,17180,17180,0
|
|
20250411,110300,7302775,17180,17180,17180,17180,0
|
|
20250411,110200,7302775,17180,17180,17180,17180,0
|
|
20250411,110100,7302775,17180,17180,17180,17180,0
|
|
20250411,110000,7302775,17180,17180,17180,17180,7
|
|
20250411,105900,7182515,17180,17180,17180,17180,0
|
|
20250411,105800,7182515,17180,17180,17180,17180,20
|
|
20250411,105700,6838915,17180,17180,17180,17180,0
|
|
20250411,105600,6838915,17180,17180,17180,17180,0
|
|
20250411,105500,6838915,17180,17180,17180,17180,0
|
|
20250411,105400,6838915,17180,17180,17180,17180,0
|
|
20250411,105300,6838915,17180,17180,17180,17180,0
|
|
20250411,105200,6838915,17180,17180,17180,17180,0
|
|
20250411,105100,6838915,17180,17180,17180,17180,0
|
|
20250411,105000,6838915,17180,17180,17180,17180,8
|
|
20250411,104900,6701475,17160,17160,17160,17160,0
|
|
20250411,104800,6701475,17160,17160,17160,17160,0
|
|
20250411,104700,6701475,17160,17160,17160,17160,0
|
|
20250411,104600,6701475,17160,17160,17160,17160,0
|
|
20250411,104500,6701475,17160,17170,17170,17160,27
|
|
20250411,104400,6238015,17180,17180,17180,17180,2
|
|
20250411,104300,6203655,17180,17180,17180,17180,0
|
|
20250411,104200,6203655,17180,17180,17180,17180,0
|
|
20250411,104100,6203655,17180,17180,17180,17180,0
|
|
20250411,104000,6203655,17180,17180,17180,17180,8
|
|
20250411,103900,6066215,17180,17180,17180,17180,0
|
|
20250411,103800,6066215,17180,17180,17180,17180,20
|
|
20250411,103700,5722615,17180,17180,17180,17180,0
|
|
20250411,103600,5722615,17180,17180,17180,17180,0
|
|
20250411,103500,5722615,17180,17180,17180,17180,0
|
|
20250411,103400,5722615,17180,17180,17180,17180,0
|
|
20250411,103300,5722615,17180,17180,17180,17180,0
|
|
20250411,103200,5722615,17180,17180,17180,17180,3
|
|
20250411,103100,5671075,17180,17180,17180,17180,0
|
|
20250411,103000,5671075,17180,17180,17180,17180,8
|
|
20250411,102900,5533635,17170,17170,17170,17170,0
|
|
20250411,102800,5533635,17170,17170,17170,17170,0
|
|
20250411,102700,5533635,17170,17170,17170,17170,0
|
|
20250411,102600,5533635,17170,17170,17170,17170,0
|
|
20250411,102500,5533635,17170,17175,17175,17170,19
|
|
20250411,102400,5207360,17180,17180,17180,17180,59
|
|
20250411,102300,4193740,17170,17170,17170,17170,0
|
|
20250411,102200,4193740,17170,17170,17170,17170,0
|
|
20250411,102100,4193740,17170,17170,17170,17170,0
|
|
20250411,102000,4193740,17170,17170,17170,17170,0
|
|
20250411,101900,4193740,17170,17170,17170,17170,2
|
|
20250411,101800,4159400,17170,17170,17170,17170,2
|
|
20250411,101700,4125060,17150,17150,17150,17150,1
|
|
20250411,101600,4107910,17150,17150,17150,17150,0
|
|
20250411,101500,4107910,17150,17150,17150,17150,0
|
|
20250411,101400,4107910,17150,17150,17150,17150,1
|
|
20250411,101300,4090760,17120,17120,17120,17120,0
|
|
20250411,101200,4090760,17120,17120,17120,17120,0
|
|
20250411,101100,4090760,17120,17120,17120,17120,0
|
|
20250411,101000,4090760,17120,17120,17120,17120,0
|
|
20250411,100900,4090760,17120,17120,17120,17120,0
|
|
20250411,100800,4090760,17120,17120,17120,17120,0
|
|
20250411,100700,4090760,17120,17120,17120,17120,0
|
|
20250411,100600,4090760,17120,17120,17120,17120,0
|
|
20250411,100500,4090760,17120,17120,17120,17120,0
|
|
20250411,100400,4090760,17120,17120,17120,17120,0
|
|
20250411,100300,4090760,17120,17120,17120,17120,0
|
|
20250411,100200,4090760,17120,17120,17120,17120,0
|
|
20250411,100100,4090760,17120,17120,17120,17120,0
|
|
20250411,100000,4090760,17120,17120,17120,17120,0
|
|
20250411,095900,4090760,17120,17120,17120,17120,0
|
|
20250411,095800,4090760,17120,17120,17120,17120,0
|
|
20250411,095700,4090760,17120,17120,17120,17120,0
|
|
20250411,095600,4090760,17120,17120,17120,17120,0
|
|
20250411,095500,4090760,17120,17120,17120,17120,0
|
|
20250411,095400,4090760,17120,17120,17120,17120,0
|
|
20250411,095300,4090760,17120,17120,17120,17120,0
|
|
20250411,095200,4090760,17120,17120,17120,17120,0
|
|
20250411,095100,4090760,17120,17120,17120,17120,0
|
|
20250411,095000,4090760,17120,17120,17120,17120,67
|
|
20250411,094900,2943720,17120,17120,17120,17120,0
|
|
20250411,094800,2943720,17120,17120,17120,17120,0
|
|
20250411,094700,2943720,17120,17120,17120,17120,2
|
|
20250411,094600,2909480,17120,17120,17120,17120,0
|
|
20250411,094500,2909480,17120,17120,17120,17120,0
|
|
20250411,094400,2909480,17120,17120,17120,17120,0
|
|
20250411,094300,2909480,17120,17120,17120,17120,0
|
|
20250411,094200,2909480,17120,17120,17120,17120,0
|
|
20250411,094100,2909480,17120,17120,17120,17120,0
|
|
20250411,094000,2909480,17120,17120,17120,17120,0
|
|
20250411,093900,2909480,17120,17120,17120,17120,0
|
|
20250411,093800,2909480,17120,17120,17120,17120,0
|
|
20250411,093700,2909480,17120,17120,17120,17120,0
|
|
20250411,093600,2909480,17120,17120,17120,17120,0
|
|
20250411,093500,2909480,17120,17120,17120,17120,0
|
|
20250411,093400,2909480,17120,17120,17120,17120,0
|
|
20250411,093300,2909480,17120,17120,17120,17120,0
|
|
20250411,093200,2909480,17120,17120,17120,17120,0
|
|
20250411,093100,2909480,17120,17120,17120,17120,0
|
|
20250411,093000,2909480,17120,17120,17120,17120,2
|
|
20250411,092900,2875240,17100,17100,17100,17100,0
|
|
20250411,092800,2875240,17100,17100,17100,17100,0
|
|
20250411,092700,2875240,17100,17100,17100,17100,0
|
|
20250411,092600,2875240,17100,17100,17100,17100,0
|
|
20250411,092500,2875240,17100,17100,17100,17100,1
|
|
20250411,092400,2858140,17060,17060,17060,17060,0
|
|
20250411,092300,2858140,17060,17060,17060,17060,0
|
|
20250411,092200,2858140,17060,17060,17060,17060,1
|
|
20250411,092100,2841080,17050,17050,17050,17050,0
|
|
20250411,092000,2841080,17050,17050,17050,17050,0
|
|
20250411,091900,2841080,17050,17050,17050,17050,0
|
|
20250411,091800,2841080,17050,17050,17050,17050,0
|
|
20250411,091700,2841080,17050,17050,17050,17050,5
|
|
20250411,091600,2755830,17120,17100,17120,17100,2
|
|
20250411,091500,2721610,17110,17110,17110,17110,0
|
|
20250411,091400,2721610,17110,17110,17110,17110,0
|
|
20250411,091300,2721610,17110,17110,17110,17110,0
|
|
20250411,091200,2721610,17110,17110,17110,17110,0
|
|
20250411,091100,2721610,17110,17110,17110,17110,0
|
|
20250411,091000,2721610,17110,17110,17110,17110,0
|
|
20250411,090900,2721610,17110,17110,17110,17110,0
|
|
20250411,090800,2721610,17110,17110,17110,17110,0
|
|
20250411,090700,2721610,17110,17110,17110,17110,0
|
|
20250411,090600,2721610,17110,17110,17110,17110,0
|
|
20250411,090500,2721610,17110,17110,17110,17110,0
|
|
20250411,090400,2721610,17110,17110,17110,17110,0
|
|
20250411,090300,2721610,17110,17110,17110,17110,1
|
|
20250411,090200,2704500,16690,16690,16690,16690,0
|
|
20250411,090100,2704500,16690,16890,16890,16690,90
|
|
20250411,090000,1199360,16700,17000,17000,16700,71
|