591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,184800,44629940,17180,17180,17180,17180,69
|
|
20250414,184700,44629940,17180,17180,17180,17180,0
|
|
20250414,184600,44629940,17180,17180,17180,17180,0
|
|
20250414,184500,44629940,17180,17180,17180,17180,0
|
|
20250414,184400,44629940,17180,17180,17180,17180,0
|
|
20250414,184300,44629940,17180,17180,17180,17180,0
|
|
20250414,184200,44629940,17180,17180,17180,17180,0
|
|
20250414,184100,44629940,17180,17180,17180,17180,0
|
|
20250414,184000,44629940,17180,17180,17180,17180,0
|
|
20250414,183900,44629940,17180,17180,17180,17180,0
|
|
20250414,183800,44629940,17180,17180,17180,17180,0
|
|
20250414,183700,44629940,17180,17180,17180,17180,0
|
|
20250414,183600,44629940,17180,17180,17180,17180,0
|
|
20250414,183500,44629940,17180,17180,17180,17180,0
|
|
20250414,183400,44629940,17180,17180,17180,17180,0
|
|
20250414,183300,44629940,17180,17180,17180,17180,0
|
|
20250414,183200,44629940,17180,17180,17180,17180,0
|
|
20250414,183100,44629940,17180,17180,17180,17180,0
|
|
20250414,183000,44629940,17180,17180,17180,17180,0
|
|
20250414,182900,44629940,17180,17180,17180,17180,0
|
|
20250414,182800,44629940,17180,17180,17180,17180,0
|
|
20250414,182700,44629940,17180,17180,17180,17180,0
|
|
20250414,182600,44629940,17180,17180,17180,17180,0
|
|
20250414,182500,44629940,17180,17180,17180,17180,0
|
|
20250414,182400,44629940,17180,17180,17180,17180,0
|
|
20250414,182300,44629940,17180,17180,17180,17180,0
|
|
20250414,182200,44629940,17180,17180,17180,17180,0
|
|
20250414,182100,44629940,17180,17180,17180,17180,0
|
|
20250414,182000,44629940,17180,17180,17180,17180,0
|
|
20250414,181900,44629940,17180,17180,17180,17180,0
|
|
20250414,181800,44629940,17180,17180,17180,17180,69
|
|
20250414,181700,44629940,17180,17180,17180,17180,0
|
|
20250414,181600,44629940,17180,17180,17180,17180,0
|
|
20250414,181500,44629940,17180,17180,17180,17180,0
|
|
20250414,181400,44629940,17180,17180,17180,17180,0
|
|
20250414,181300,44629940,17180,17180,17180,17180,0
|
|
20250414,181200,44629940,17180,17180,17180,17180,0
|
|
20250414,181100,44629940,17180,17180,17180,17180,0
|
|
20250414,181000,44629940,17180,17180,17180,17180,0
|
|
20250414,180900,44629940,17180,17180,17180,17180,0
|
|
20250414,180800,44629940,17180,17180,17180,17180,0
|
|
20250414,180700,44629940,17180,17180,17180,17180,0
|
|
20250414,180600,44629940,17180,17180,17180,17180,0
|
|
20250414,180500,44629940,17180,17180,17180,17180,0
|
|
20250414,180400,44629940,17180,17180,17180,17180,0
|
|
20250414,180300,44629940,17180,17180,17180,17180,0
|
|
20250414,180200,44629940,17180,17180,17180,17180,0
|
|
20250414,180100,44629940,17180,17180,17180,17180,0
|
|
20250414,180000,44629940,17180,17180,17180,17180,0
|
|
20250414,175900,44629940,17180,17180,17180,17180,0
|
|
20250414,175800,44629940,17180,17180,17180,17180,0
|
|
20250414,175700,44629940,17180,17180,17180,17180,0
|
|
20250414,175600,44629940,17180,17180,17180,17180,0
|
|
20250414,175500,44629940,17180,17180,17180,17180,0
|
|
20250414,175400,44629940,17180,17180,17180,17180,0
|
|
20250414,175300,44629940,17180,17180,17180,17180,0
|
|
20250414,175200,44629940,17180,17180,17180,17180,0
|
|
20250414,175100,44629940,17180,17180,17180,17180,0
|
|
20250414,175000,44629940,17180,17180,17180,17180,0
|
|
20250414,174900,44629940,17180,17180,17180,17180,0
|
|
20250414,174800,44629940,17180,17180,17180,17180,69
|
|
20250414,174700,44629940,17180,17180,17180,17180,0
|
|
20250414,174600,44629940,17180,17180,17180,17180,0
|
|
20250414,174500,44629940,17180,17180,17180,17180,0
|
|
20250414,174400,44629940,17180,17180,17180,17180,0
|
|
20250414,174300,44629940,17180,17180,17180,17180,0
|
|
20250414,174200,44629940,17180,17180,17180,17180,0
|
|
20250414,174100,44629940,17180,17180,17180,17180,0
|
|
20250414,174000,44629940,17180,17180,17180,17180,0
|
|
20250414,173900,44629940,17180,17180,17180,17180,0
|
|
20250414,173800,44629940,17180,17180,17180,17180,0
|
|
20250414,173700,44629940,17180,17180,17180,17180,0
|
|
20250414,173600,44629940,17180,17180,17180,17180,0
|
|
20250414,173500,44629940,17180,17180,17180,17180,0
|
|
20250414,173400,44629940,17180,17180,17180,17180,0
|
|
20250414,173300,44629940,17180,17180,17180,17180,0
|
|
20250414,173200,44629940,17180,17180,17180,17180,0
|
|
20250414,173100,44629940,17180,17180,17180,17180,0
|
|
20250414,173000,44629940,17180,17180,17180,17180,0
|
|
20250414,172900,44629940,17180,17180,17180,17180,0
|
|
20250414,172800,44629940,17180,17180,17180,17180,0
|
|
20250414,172700,44629940,17180,17180,17180,17180,0
|
|
20250414,172600,44629940,17180,17180,17180,17180,0
|
|
20250414,172500,44629940,17180,17180,17180,17180,0
|
|
20250414,172400,44629940,17180,17180,17180,17180,0
|
|
20250414,172300,44629940,17180,17180,17180,17180,0
|
|
20250414,172200,44629940,17180,17180,17180,17180,0
|
|
20250414,172100,44629940,17180,17180,17180,17180,0
|
|
20250414,172000,44629940,17180,17180,17180,17180,0
|
|
20250414,171900,44629940,17180,17180,17180,17180,0
|
|
20250414,171800,44629940,17180,17180,17180,17180,69
|
|
20250414,171700,44629940,17180,17180,17180,17180,0
|
|
20250414,171600,44629940,17180,17180,17180,17180,0
|
|
20250414,171500,44629940,17180,17180,17180,17180,0
|
|
20250414,171400,44629940,17180,17180,17180,17180,0
|
|
20250414,171300,44629940,17180,17180,17180,17180,0
|
|
20250414,171200,44629940,17180,17180,17180,17180,0
|
|
20250414,171100,44629940,17180,17180,17180,17180,0
|
|
20250414,171000,44629940,17180,17180,17180,17180,0
|
|
20250414,170900,44629940,17180,17180,17180,17180,0
|
|
20250414,170800,44629940,17180,17180,17180,17180,0
|
|
20250414,170700,44629940,17180,17180,17180,17180,0
|
|
20250414,170600,44629940,17180,17180,17180,17180,0
|
|
20250414,170500,44629940,17180,17180,17180,17180,0
|
|
20250414,170400,44629940,17180,17180,17180,17180,0
|
|
20250414,170300,44629940,17180,17180,17180,17180,0
|
|
20250414,170200,44629940,17180,17180,17180,17180,0
|
|
20250414,170100,44629940,17180,17180,17180,17180,0
|
|
20250414,170000,44629940,17180,17180,17180,17180,0
|
|
20250414,165900,44629940,17180,17180,17180,17180,0
|
|
20250414,165800,44629940,17180,17180,17180,17180,0
|
|
20250414,165700,44629940,17180,17180,17180,17180,0
|
|
20250414,165600,44629940,17180,17180,17180,17180,0
|
|
20250414,165500,44629940,17180,17180,17180,17180,0
|
|
20250414,165400,44629940,17180,17180,17180,17180,0
|
|
20250414,165300,44629940,17180,17180,17180,17180,0
|
|
20250414,165200,44629940,17180,17180,17180,17180,0
|
|
20250414,165100,44629940,17180,17180,17180,17180,0
|
|
20250414,165000,44629940,17180,17180,17180,17180,0
|
|
20250414,164900,44629940,17180,17180,17180,17180,0
|
|
20250414,164800,44629940,17180,17180,17180,17180,69
|
|
20250414,164700,44629940,17180,17180,17180,17180,0
|
|
20250414,164600,44629940,17180,17180,17180,17180,0
|
|
20250414,164500,44629940,17180,17180,17180,17180,0
|
|
20250414,164400,44629940,17180,17180,17180,17180,0
|
|
20250414,164300,44629940,17180,17180,17180,17180,0
|
|
20250414,164200,44629940,17180,17180,17180,17180,0
|
|
20250414,164100,44629940,17180,17180,17180,17180,0
|
|
20250414,164000,44629940,17180,17180,17180,17180,0
|
|
20250414,163900,44629940,17180,17180,17180,17180,0
|
|
20250414,163800,44629940,17180,17180,17180,17180,0
|
|
20250414,163700,44629940,17180,17180,17180,17180,0
|
|
20250414,163600,44629940,17180,17180,17180,17180,0
|
|
20250414,163500,44629940,17180,17180,17180,17180,0
|
|
20250414,163400,44629940,17180,17180,17180,17180,0
|
|
20250414,163300,44629940,17180,17180,17180,17180,0
|
|
20250414,163200,44629940,17180,17180,17180,17180,0
|
|
20250414,163100,44629940,17180,17180,17180,17180,0
|
|
20250414,163000,44629940,17180,17180,17180,17180,0
|
|
20250414,162900,44629940,17180,17180,17180,17180,0
|
|
20250414,162800,44629940,17180,17180,17180,17180,0
|
|
20250414,162700,44629940,17180,17180,17180,17180,0
|
|
20250414,162600,44629940,17180,17180,17180,17180,0
|
|
20250414,162500,44629940,17180,17180,17180,17180,0
|
|
20250414,162400,44629940,17180,17180,17180,17180,0
|
|
20250414,162300,44629940,17180,17180,17180,17180,0
|
|
20250414,162200,44629940,17180,17180,17180,17180,0
|
|
20250414,162100,44629940,17180,17180,17180,17180,0
|
|
20250414,162000,44629940,17180,17180,17180,17180,0
|
|
20250414,161900,44629940,17180,17180,17180,17180,0
|
|
20250414,161800,44629940,17180,17180,17180,17180,69
|
|
20250414,161700,44629940,17180,17180,17180,17180,0
|
|
20250414,161600,44629940,17180,17180,17180,17180,0
|
|
20250414,161500,44629940,17180,17180,17180,17180,0
|
|
20250414,161400,44629940,17180,17180,17180,17180,0
|
|
20250414,161300,44629940,17180,17180,17180,17180,0
|
|
20250414,161200,44629940,17180,17180,17180,17180,0
|
|
20250414,161100,44629940,17180,17180,17180,17180,0
|
|
20250414,161000,44629940,17180,17180,17180,17180,0
|
|
20250414,160900,44629940,17180,17180,17180,17180,0
|
|
20250414,160800,44629940,17180,17180,17180,17180,0
|
|
20250414,160700,44629940,17180,17180,17180,17180,0
|
|
20250414,160600,44629940,17180,17180,17180,17180,0
|
|
20250414,160500,44629940,17180,17180,17180,17180,0
|
|
20250414,160400,44629940,17180,17180,17180,17180,0
|
|
20250414,160300,44629940,17180,17180,17180,17180,0
|
|
20250414,160200,44629940,17180,17180,17180,17180,0
|
|
20250414,160100,44629940,17180,17180,17180,17180,0
|
|
20250414,160000,44629940,17180,17180,17180,17180,0
|
|
20250414,155900,44629940,17180,17180,17180,17180,0
|
|
20250414,155800,44629940,17180,17180,17180,17180,0
|
|
20250414,155700,44629940,17180,17180,17180,17180,0
|
|
20250414,155600,44629940,17180,17180,17180,17180,0
|
|
20250414,155500,44629940,17180,17180,17180,17180,0
|
|
20250414,155400,44629940,17180,17180,17180,17180,0
|
|
20250414,155300,44629940,17180,17180,17180,17180,0
|
|
20250414,155200,44629940,17180,17180,17180,17180,0
|
|
20250414,155100,44629940,17180,17180,17180,17180,0
|
|
20250414,155000,44629940,17180,17180,17180,17180,0
|
|
20250414,154900,44629940,17180,17180,17180,17180,0
|
|
20250414,154800,44629940,17180,17180,17180,17180,69
|
|
20250414,154700,44629940,17180,17180,17180,17180,0
|
|
20250414,154600,44629940,17180,17180,17180,17180,0
|
|
20250414,154500,44629940,17180,17180,17180,17180,0
|
|
20250414,154400,44629940,17180,17180,17180,17180,0
|
|
20250414,154300,44629940,17180,17180,17180,17180,0
|
|
20250414,154200,44629940,17180,17180,17180,17180,0
|
|
20250414,154100,44629940,17180,17180,17180,17180,0
|
|
20250414,154000,44629940,17180,17180,17180,17180,0
|
|
20250414,153900,44629940,17180,17180,17180,17180,0
|
|
20250414,153800,44629940,17180,17180,17180,17180,0
|
|
20250414,153700,44629940,17180,17180,17180,17180,0
|
|
20250414,153600,44629940,17180,17180,17180,17180,0
|
|
20250414,153500,44629940,17180,17180,17180,17180,0
|
|
20250414,153400,44629940,17180,17180,17180,17180,0
|
|
20250414,153300,44629940,17180,17180,17180,17180,0
|
|
20250414,153200,44629940,17180,17180,17180,17180,0
|
|
20250414,153100,44629940,17180,17180,17180,17180,0
|
|
20250414,153000,44629940,17180,17180,17180,17180,69
|
|
20250414,152900,43444520,17180,17180,17180,17180,0
|
|
20250414,152800,43444520,17180,17180,17180,17180,0
|
|
20250414,152700,43444520,17180,17180,17180,17180,0
|
|
20250414,152600,43444520,17180,17180,17180,17180,0
|
|
20250414,152500,43444520,17180,17180,17180,17180,0
|
|
20250414,152400,43444520,17180,17180,17180,17180,0
|
|
20250414,152300,43444520,17180,17180,17180,17180,0
|
|
20250414,152200,43444520,17180,17180,17180,17180,0
|
|
20250414,152100,43444520,17180,17180,17180,17180,0
|
|
20250414,152000,43444520,17180,17180,17180,17180,0
|
|
20250414,151900,43444520,17180,17180,17180,17180,3
|
|
20250414,151800,43392980,17210,17210,17210,17210,16
|
|
20250414,151700,43117620,17180,17180,17180,17180,0
|
|
20250414,151600,43117620,17180,17180,17180,17180,0
|
|
20250414,151500,43117620,17180,17180,17180,17180,0
|
|
20250414,151400,43117620,17180,17180,17180,17180,0
|
|
20250414,151300,43117620,17180,17180,17180,17180,0
|
|
20250414,151200,43117620,17180,17180,17180,17180,0
|
|
20250414,151100,43117620,17180,17180,17180,17180,0
|
|
20250414,151000,43117620,17180,17180,17180,17180,0
|
|
20250414,150900,43117620,17180,17180,17180,17180,0
|
|
20250414,150800,43117620,17180,17180,17180,17180,0
|
|
20250414,150700,43117620,17180,17180,17180,17180,0
|
|
20250414,150600,43117620,17180,17180,17180,17180,0
|
|
20250414,150500,43117620,17180,17180,17180,17180,0
|
|
20250414,150400,43117620,17180,17180,17180,17180,0
|
|
20250414,150300,43117620,17180,17180,17180,17180,0
|
|
20250414,150200,43117620,17180,17180,17180,17180,0
|
|
20250414,150100,43117620,17180,17180,17180,17180,16
|
|
20250414,150000,42842740,17190,17190,17190,17190,0
|
|
20250414,145900,42842740,17190,17190,17190,17190,0
|
|
20250414,145800,42842740,17190,17190,17190,17190,0
|
|
20250414,145700,42842740,17190,17190,17190,17190,35
|
|
20250414,145600,42241090,17190,17190,17190,17190,0
|
|
20250414,145500,42241090,17190,17190,17190,17190,0
|
|
20250414,145400,42241090,17190,17190,17190,17190,0
|
|
20250414,145300,42241090,17190,17190,17190,17190,5
|
|
20250414,145200,42155140,17190,17190,17190,17190,0
|
|
20250414,145100,42155140,17190,17190,17190,17190,0
|
|
20250414,145000,42155140,17190,17190,17190,17190,0
|
|
20250414,144900,42155140,17190,17190,17190,17190,0
|
|
20250414,144800,42155140,17190,17190,17190,17190,0
|
|
20250414,144700,42155140,17190,17190,17190,17190,0
|
|
20250414,144600,42155140,17190,17190,17190,17190,0
|
|
20250414,144500,42155140,17190,17190,17190,17190,0
|
|
20250414,144400,42155140,17190,17190,17190,17190,0
|
|
20250414,144300,42155140,17190,17190,17190,17190,0
|
|
20250414,144200,42155140,17190,17190,17190,17190,1
|
|
20250414,144100,42137950,17200,17200,17200,17200,0
|
|
20250414,144000,42137950,17200,17200,17200,17200,1
|
|
20250414,143900,42120750,17190,17190,17190,17190,0
|
|
20250414,143800,42120750,17190,17190,17190,17190,0
|
|
20250414,143700,42120750,17190,17190,17190,17190,0
|
|
20250414,143600,42120750,17190,17190,17190,17190,0
|
|
20250414,143500,42120750,17190,17190,17190,17190,1
|
|
20250414,143400,42103560,17220,17220,17220,17220,0
|
|
20250414,143300,42103560,17220,17220,17220,17220,0
|
|
20250414,143200,42103560,17220,17220,17220,17220,0
|
|
20250414,143100,42103560,17220,17220,17220,17220,0
|
|
20250414,143000,42103560,17220,17220,17220,17220,0
|
|
20250414,142900,42103560,17220,17220,17220,17220,0
|
|
20250414,142800,42103560,17220,17220,17220,17220,0
|
|
20250414,142700,42103560,17220,17220,17220,17220,0
|
|
20250414,142600,42103560,17220,17220,17220,17220,0
|
|
20250414,142500,42103560,17220,17220,17220,17220,0
|
|
20250414,142400,42103560,17220,17220,17220,17220,0
|
|
20250414,142300,42103560,17220,17220,17220,17220,0
|
|
20250414,142200,42103560,17220,17220,17220,17220,0
|
|
20250414,142100,42103560,17220,17220,17220,17220,0
|
|
20250414,142000,42103560,17220,17220,17220,17220,0
|
|
20250414,141900,42103560,17220,17220,17220,17220,0
|
|
20250414,141800,42103560,17220,17220,17220,17220,0
|
|
20250414,141700,42103560,17220,17220,17220,17220,0
|
|
20250414,141600,42103560,17220,17220,17220,17220,0
|
|
20250414,141500,42103560,17220,17220,17220,17220,0
|
|
20250414,141400,42103560,17220,17220,17220,17220,0
|
|
20250414,141300,42103560,17220,17220,17220,17220,1
|
|
20250414,141200,42086340,17170,17170,17170,17170,0
|
|
20250414,141100,42086340,17170,17170,17170,17170,0
|
|
20250414,141000,42086340,17170,17170,17170,17170,0
|
|
20250414,140900,42086340,17170,17170,17170,17170,0
|
|
20250414,140800,42086340,17170,17170,17170,17170,0
|
|
20250414,140700,42086340,17170,17180,17180,17170,130
|
|
20250414,140600,39853640,17180,17180,17180,17180,0
|
|
20250414,140500,39853640,17180,17180,17180,17180,0
|
|
20250414,140400,39853640,17180,17180,17180,17180,0
|
|
20250414,140300,39853640,17180,17180,17180,17180,0
|
|
20250414,140200,39853640,17180,17180,17180,17180,0
|
|
20250414,140100,39853640,17180,17180,17180,17180,0
|
|
20250414,140000,39853640,17180,17180,17180,17180,0
|
|
20250414,135900,39853640,17180,17180,17180,17180,0
|
|
20250414,135800,39853640,17180,17180,17180,17180,0
|
|
20250414,135700,39853640,17180,17180,17180,17180,0
|
|
20250414,135600,39853640,17180,17180,17180,17180,0
|
|
20250414,135500,39853640,17180,17180,17180,17180,120
|
|
20250414,135400,37792040,17180,17180,17180,17180,0
|
|
20250414,135300,37792040,17180,17180,17180,17180,0
|
|
20250414,135200,37792040,17180,17180,17180,17180,0
|
|
20250414,135100,37792040,17180,17180,17180,17180,0
|
|
20250414,135000,37792040,17180,17180,17180,17180,0
|
|
20250414,134900,37792040,17180,17180,17180,17180,0
|
|
20250414,134800,37792040,17180,17180,17180,17180,114
|
|
20250414,134700,35833520,17180,17180,17180,17180,4
|
|
20250414,134600,35764800,17170,17170,17170,17170,0
|
|
20250414,134500,35764800,17170,17170,17170,17170,0
|
|
20250414,134400,35764800,17170,17170,17170,17170,0
|
|
20250414,134300,35764800,17170,17170,17170,17170,0
|
|
20250414,134200,35764800,17170,17170,17170,17170,0
|
|
20250414,134100,35764800,17170,17170,17170,17170,0
|
|
20250414,134000,35764800,17170,17170,17170,17170,0
|
|
20250414,133900,35764800,17170,17170,17170,17170,0
|
|
20250414,133800,35764800,17170,17170,17170,17170,0
|
|
20250414,133700,35764800,17170,17170,17170,17170,0
|
|
20250414,133600,35764800,17170,17170,17170,17170,0
|
|
20250414,133500,35764800,17170,17170,17170,17170,59
|
|
20250414,133400,34751770,17170,17200,17200,17170,317
|
|
20250414,133300,29306590,17210,17230,17230,17210,55
|
|
20250414,133200,28359670,17240,17240,17240,17240,0
|
|
20250414,133100,28359670,17240,17240,17240,17240,0
|
|
20250414,133000,28359670,17240,17240,17240,17240,0
|
|
20250414,132900,28359670,17240,17240,17240,17240,0
|
|
20250414,132800,28359670,17240,17240,17240,17240,0
|
|
20250414,132700,28359670,17240,17240,17240,17240,0
|
|
20250414,132600,28359670,17240,17240,17240,17240,0
|
|
20250414,132500,28359670,17240,17240,17240,17240,0
|
|
20250414,132400,28359670,17240,17240,17240,17240,0
|
|
20250414,132300,28359670,17240,17240,17240,17240,1
|
|
20250414,132200,28342430,17240,17240,17240,17240,0
|
|
20250414,132100,28342430,17240,17240,17240,17240,0
|
|
20250414,132000,28342430,17240,17240,17240,17240,0
|
|
20250414,131900,28342430,17240,17240,17240,17240,0
|
|
20250414,131800,28342430,17240,17240,17240,17240,0
|
|
20250414,131700,28342430,17240,17240,17240,17240,0
|
|
20250414,131600,28342430,17240,17240,17240,17240,0
|
|
20250414,131500,28342430,17240,17240,17240,17240,0
|
|
20250414,131400,28342430,17240,17240,17240,17240,0
|
|
20250414,131300,28342430,17240,17240,17240,17240,0
|
|
20250414,131200,28342430,17240,17240,17240,17240,0
|
|
20250414,131100,28342430,17240,17240,17240,17240,0
|
|
20250414,131000,28342430,17240,17240,17240,17240,0
|
|
20250414,130900,28342430,17240,17240,17240,17240,0
|
|
20250414,130800,28342430,17240,17240,17240,17240,0
|
|
20250414,130700,28342430,17240,17240,17240,17240,5
|
|
20250414,130600,28256230,17240,17240,17240,17240,0
|
|
20250414,130500,28256230,17240,17240,17240,17240,0
|
|
20250414,130400,28256230,17240,17240,17240,17240,0
|
|
20250414,130300,28256230,17240,17240,17240,17240,0
|
|
20250414,130200,28256230,17240,17240,17240,17240,0
|
|
20250414,130100,28256230,17240,17240,17240,17240,0
|
|
20250414,130000,28256230,17240,17240,17240,17240,0
|
|
20250414,125900,28256230,17240,17240,17240,17240,0
|
|
20250414,125800,28256230,17240,17240,17240,17240,0
|
|
20250414,125700,28256230,17240,17240,17240,17240,0
|
|
20250414,125600,28256230,17240,17240,17240,17240,0
|
|
20250414,125500,28256230,17240,17240,17240,17240,0
|
|
20250414,125400,28256230,17240,17240,17240,17240,0
|
|
20250414,125300,28256230,17240,17240,17240,17240,2
|
|
20250414,125200,28221750,17240,17240,17240,17240,80
|
|
20250414,125100,26842550,17240,17240,17240,17240,0
|
|
20250414,125000,26842550,17240,17240,17240,17240,0
|
|
20250414,124900,26842550,17240,17240,17240,17240,0
|
|
20250414,124800,26842550,17240,17240,17240,17240,0
|
|
20250414,124700,26842550,17240,17240,17240,17240,0
|
|
20250414,124600,26842550,17240,17240,17240,17240,0
|
|
20250414,124500,26842550,17240,17240,17240,17240,0
|
|
20250414,124400,26842550,17240,17240,17240,17240,0
|
|
20250414,124300,26842550,17240,17240,17240,17240,0
|
|
20250414,124200,26842550,17240,17240,17240,17240,0
|
|
20250414,124100,26842550,17240,17240,17240,17240,0
|
|
20250414,124000,26842550,17240,17240,17240,17240,0
|
|
20250414,123900,26842550,17240,17240,17240,17240,0
|
|
20250414,123800,26842550,17240,17240,17240,17240,60
|
|
20250414,123700,25808150,17250,17250,17250,17250,2
|
|
20250414,123600,25773650,17240,17240,17240,17240,29
|
|
20250414,123500,25273690,17240,17240,17240,17240,0
|
|
20250414,123400,25273690,17240,17240,17240,17240,1
|
|
20250414,123300,25256450,17240,17240,17240,17240,0
|
|
20250414,123200,25256450,17240,17240,17240,17240,0
|
|
20250414,123100,25256450,17240,17240,17240,17240,0
|
|
20250414,123000,25256450,17240,17240,17240,17240,0
|
|
20250414,122900,25256450,17240,17240,17240,17240,0
|
|
20250414,122800,25256450,17240,17240,17240,17240,0
|
|
20250414,122700,25256450,17240,17240,17240,17240,0
|
|
20250414,122600,25256450,17240,17240,17240,17240,0
|
|
20250414,122500,25256450,17240,17240,17240,17240,0
|
|
20250414,122400,25256450,17240,17240,17240,17240,0
|
|
20250414,122300,25256450,17240,17240,17240,17240,0
|
|
20250414,122200,25256450,17240,17240,17240,17240,0
|
|
20250414,122100,25256450,17240,17240,17240,17240,0
|
|
20250414,122000,25256450,17240,17240,17240,17240,0
|
|
20250414,121900,25256450,17240,17240,17240,17240,0
|
|
20250414,121800,25256450,17240,17240,17240,17240,0
|
|
20250414,121700,25256450,17240,17240,17240,17240,0
|
|
20250414,121600,25256450,17240,17240,17240,17240,0
|
|
20250414,121500,25256450,17240,17240,17240,17240,0
|
|
20250414,121400,25256450,17240,17240,17240,17240,0
|
|
20250414,121300,25256450,17240,17240,17240,17240,0
|
|
20250414,121200,25256450,17240,17240,17240,17240,0
|
|
20250414,121100,25256450,17240,17240,17240,17240,0
|
|
20250414,121000,25256450,17240,17240,17240,17240,8
|
|
20250414,120900,25118530,17230,17230,17230,17230,0
|
|
20250414,120800,25118530,17230,17230,17230,17230,1
|
|
20250414,120700,25101300,17230,17230,17230,17230,0
|
|
20250414,120600,25101300,17230,17230,17230,17230,20
|
|
20250414,120500,24756700,17250,17250,17250,17250,0
|
|
20250414,120400,24756700,17250,17250,17250,17250,0
|
|
20250414,120300,24756700,17250,17250,17250,17250,0
|
|
20250414,120200,24756700,17250,17250,17250,17250,0
|
|
20250414,120100,24756700,17250,17250,17250,17250,0
|
|
20250414,120000,24756700,17250,17250,17250,17250,8
|
|
20250414,115900,24618700,17250,17250,17250,17250,0
|
|
20250414,115800,24618700,17250,17250,17250,17250,0
|
|
20250414,115700,24618700,17250,17250,17250,17250,30
|
|
20250414,115600,24101200,17250,17250,17250,17250,0
|
|
20250414,115500,24101200,17250,17250,17250,17250,0
|
|
20250414,115400,24101200,17250,17250,17250,17250,0
|
|
20250414,115300,24101200,17250,17250,17250,17250,0
|
|
20250414,115200,24101200,17250,17250,17250,17250,0
|
|
20250414,115100,24101200,17250,17250,17250,17250,0
|
|
20250414,115000,24101200,17250,17250,17250,17250,8
|
|
20250414,114900,23963200,17250,17250,17250,17250,0
|
|
20250414,114800,23963200,17250,17250,17250,17250,0
|
|
20250414,114700,23963200,17250,17250,17250,17250,0
|
|
20250414,114600,23963200,17250,17250,17250,17250,0
|
|
20250414,114500,23963200,17250,17250,17250,17250,0
|
|
20250414,114400,23963200,17250,17250,17250,17250,0
|
|
20250414,114300,23963200,17250,17250,17250,17250,0
|
|
20250414,114200,23963200,17250,17250,17250,17250,0
|
|
20250414,114100,23963200,17250,17250,17250,17250,0
|
|
20250414,114000,23963200,17250,17250,17250,17250,6
|
|
20250414,113900,23859700,17250,17250,17250,17250,3
|
|
20250414,113800,23807950,17250,17250,17250,17250,0
|
|
20250414,113700,23807950,17250,17250,17250,17250,0
|
|
20250414,113600,23807950,17250,17250,17250,17250,0
|
|
20250414,113500,23807950,17250,17250,17250,17250,0
|
|
20250414,113400,23807950,17250,17250,17250,17250,0
|
|
20250414,113300,23807950,17250,17250,17250,17250,0
|
|
20250414,113200,23807950,17250,17250,17250,17250,0
|
|
20250414,113100,23807950,17250,17250,17250,17250,0
|
|
20250414,113000,23807950,17250,17250,17250,17250,9
|
|
20250414,112900,23652700,17250,17250,17250,17250,20
|
|
20250414,112800,23307700,17250,17250,17250,17250,0
|
|
20250414,112700,23307700,17250,17250,17250,17250,0
|
|
20250414,112600,23307700,17250,17250,17250,17250,1
|
|
20250414,112500,23290450,17250,17250,17250,17250,0
|
|
20250414,112400,23290450,17250,17250,17250,17250,0
|
|
20250414,112300,23290450,17250,17250,17250,17250,0
|
|
20250414,112200,23290450,17250,17250,17250,17250,7
|
|
20250414,112100,23169700,17250,17250,17250,17250,0
|
|
20250414,112000,23169700,17250,17260,17270,17250,14
|
|
20250414,111900,22928080,17260,17260,17260,17260,1
|
|
20250414,111800,22910820,17270,17270,17270,17270,0
|
|
20250414,111700,22910820,17270,17270,17270,17270,0
|
|
20250414,111600,22910820,17270,17270,17270,17270,0
|
|
20250414,111500,22910820,17270,17270,17270,17270,0
|
|
20250414,111400,22910820,17270,17270,17270,17270,0
|
|
20250414,111300,22910820,17270,17270,17270,17270,0
|
|
20250414,111200,22910820,17270,17270,17270,17270,10
|
|
20250414,111100,22738120,17270,17270,17270,17270,0
|
|
20250414,111000,22738120,17270,17270,17270,17270,8
|
|
20250414,110900,22599960,17270,17270,17270,17270,0
|
|
20250414,110800,22599960,17270,17270,17270,17270,0
|
|
20250414,110700,22599960,17270,17270,17270,17270,0
|
|
20250414,110600,22599960,17270,17270,17270,17270,0
|
|
20250414,110500,22599960,17270,17270,17270,17270,0
|
|
20250414,110400,22599960,17270,17270,17270,17270,0
|
|
20250414,110300,22599960,17270,17270,17270,17270,0
|
|
20250414,110200,22599960,17270,17270,17270,17270,0
|
|
20250414,110100,22599960,17270,17270,17270,17270,0
|
|
20250414,110000,22599960,17270,17270,17270,17270,8
|
|
20250414,105900,22461800,17270,17270,17270,17270,0
|
|
20250414,105800,22461800,17270,17270,17270,17270,0
|
|
20250414,105700,22461800,17270,17270,17270,17270,0
|
|
20250414,105600,22461800,17270,17270,17270,17270,5
|
|
20250414,105500,22375450,17270,17270,17270,17270,0
|
|
20250414,105400,22375450,17270,17270,17270,17270,0
|
|
20250414,105300,22375450,17270,17270,17270,17270,0
|
|
20250414,105200,22375450,17270,17270,17270,17270,0
|
|
20250414,105100,22375450,17270,17270,17270,17270,0
|
|
20250414,105000,22375450,17270,17270,17270,17270,8
|
|
20250414,104900,22237290,17280,17280,17280,17280,0
|
|
20250414,104800,22237290,17280,17280,17280,17280,0
|
|
20250414,104700,22237290,17280,17280,17280,17280,0
|
|
20250414,104600,22237290,17280,17280,17280,17280,0
|
|
20250414,104500,22237290,17280,17280,17280,17280,0
|
|
20250414,104400,22237290,17280,17280,17280,17280,0
|
|
20250414,104300,22237290,17280,17280,17280,17280,0
|
|
20250414,104200,22237290,17280,17280,17280,17280,0
|
|
20250414,104100,22237290,17280,17280,17280,17280,0
|
|
20250414,104000,22237290,17280,17280,17280,17280,8
|
|
20250414,103900,22099050,17250,17250,17250,17250,1
|
|
20250414,103800,22081800,17280,17280,17280,17280,0
|
|
20250414,103700,22081800,17280,17280,17280,17280,3
|
|
20250414,103600,22029960,17280,17280,17280,17280,0
|
|
20250414,103500,22029960,17280,17280,17280,17280,0
|
|
20250414,103400,22029960,17280,17280,17280,17280,0
|
|
20250414,103300,22029960,17280,17280,17280,17280,0
|
|
20250414,103200,22029960,17280,17280,17280,17280,0
|
|
20250414,103100,22029960,17280,17280,17280,17280,0
|
|
20250414,103000,22029960,17280,17280,17280,17280,10
|
|
20250414,102900,21857160,17250,17250,17250,17250,0
|
|
20250414,102800,21857160,17250,17250,17250,17250,0
|
|
20250414,102700,21857160,17250,17250,17250,17250,0
|
|
20250414,102600,21857160,17250,17250,17250,17250,0
|
|
20250414,102500,21857160,17250,17250,17250,17250,0
|
|
20250414,102400,21857160,17250,17250,17250,17250,0
|
|
20250414,102300,21857160,17250,17250,17250,17250,10
|
|
20250414,102200,21684660,17270,17270,17270,17270,0
|
|
20250414,102100,21684660,17270,17270,17270,17270,0
|
|
20250414,102000,21684660,17270,17270,17270,17270,0
|
|
20250414,101900,21684660,17270,17270,17270,17270,0
|
|
20250414,101800,21684660,17270,17270,17270,17270,0
|
|
20250414,101700,21684660,17270,17270,17270,17270,1
|
|
20250414,101600,21667390,17250,17250,17250,17250,0
|
|
20250414,101500,21667390,17250,17250,17250,17250,0
|
|
20250414,101400,21667390,17250,17250,17250,17250,0
|
|
20250414,101300,21667390,17250,17250,17250,17250,0
|
|
20250414,101200,21667390,17250,17250,17250,17250,0
|
|
20250414,101100,21667390,17250,17250,17250,17250,0
|
|
20250414,101000,21667390,17250,17250,17250,17250,0
|
|
20250414,100900,21667390,17250,17250,17250,17250,1
|
|
20250414,100800,21650140,17260,17260,17260,17260,1
|
|
20250414,100700,21632880,17250,17250,17250,17250,5
|
|
20250414,100600,21546630,17250,17250,17250,17250,2
|
|
20250414,100500,21512130,17250,17250,17250,17250,0
|
|
20250414,100400,21512130,17250,17250,17250,17250,0
|
|
20250414,100300,21512130,17250,17250,17250,17250,0
|
|
20250414,100200,21512130,17250,17250,17250,17250,0
|
|
20250414,100100,21512130,17250,17250,17250,17250,0
|
|
20250414,100000,21512130,17250,17250,17250,17250,0
|
|
20250414,095900,21512130,17250,17250,17250,17250,0
|
|
20250414,095800,21512130,17250,17250,17250,17250,1
|
|
20250414,095700,21494880,17250,17250,17280,17250,1101
|
|
20250414,095600,2476990,17180,17180,17180,17180,0
|
|
20250414,095500,2476990,17180,17180,17180,17180,0
|
|
20250414,095400,2476990,17180,17180,17180,17180,0
|
|
20250414,095300,2476990,17180,17180,17180,17180,0
|
|
20250414,095200,2476990,17180,17180,17180,17180,0
|
|
20250414,095100,2476990,17180,17180,17180,17180,0
|
|
20250414,095000,2476990,17180,17180,17180,17180,0
|
|
20250414,094900,2476990,17180,17230,17230,17180,2
|
|
20250414,094800,2442580,17230,17230,17230,17230,0
|
|
20250414,094700,2442580,17230,17230,17230,17230,0
|
|
20250414,094600,2442580,17230,17230,17230,17230,0
|
|
20250414,094500,2442580,17230,17230,17230,17230,0
|
|
20250414,094400,2442580,17230,17230,17230,17230,3
|
|
20250414,094300,2390890,17230,17230,17230,17230,10
|
|
20250414,094200,2218590,17230,17230,17230,17230,10
|
|
20250414,094100,2046290,17230,17230,17230,17230,7
|
|
20250414,094000,1925680,17230,17230,17230,17230,5
|
|
20250414,093900,1839530,17180,17180,17180,17180,1
|
|
20250414,093800,1822350,17230,17230,17230,17230,0
|
|
20250414,093700,1822350,17230,17230,17230,17230,0
|
|
20250414,093600,1822350,17230,17230,17230,17230,0
|
|
20250414,093500,1822350,17230,17230,17230,17230,0
|
|
20250414,093400,1822350,17230,17230,17230,17230,0
|
|
20250414,093300,1822350,17230,17230,17230,17230,0
|
|
20250414,093200,1822350,17230,17230,17230,17230,0
|
|
20250414,093100,1822350,17230,17230,17230,17230,0
|
|
20250414,093000,1822350,17230,17230,17260,17230,3
|
|
20250414,092900,1770630,17270,17270,17270,17270,0
|
|
20250414,092800,1770630,17270,17270,17270,17270,0
|
|
20250414,092700,1770630,17270,17270,17270,17270,0
|
|
20250414,092600,1770630,17270,17270,17270,17270,0
|
|
20250414,092500,1770630,17270,17270,17270,17270,0
|
|
20250414,092400,1770630,17270,17270,17270,17270,0
|
|
20250414,092300,1770630,17270,17270,17270,17270,0
|
|
20250414,092200,1770630,17270,17270,17270,17270,1
|
|
20250414,092100,1753360,17270,17270,17270,17270,0
|
|
20250414,092000,1753360,17270,17270,17270,17270,2
|
|
20250414,091900,1718820,17150,17150,17150,17150,1
|
|
20250414,091800,1701670,17270,17270,17270,17270,0
|
|
20250414,091700,1701670,17270,17270,17270,17270,0
|
|
20250414,091600,1701670,17270,17270,17270,17270,0
|
|
20250414,091500,1701670,17270,17270,17270,17270,0
|
|
20250414,091400,1701670,17270,17270,17270,17270,0
|
|
20250414,091300,1701670,17270,17270,17270,17270,0
|
|
20250414,091200,1701670,17270,17270,17270,17270,0
|
|
20250414,091100,1701670,17270,17270,17270,17270,0
|
|
20250414,091000,1701670,17270,17270,17270,17270,1
|
|
20250414,090900,1684400,17090,17090,17090,17090,1
|
|
20250414,090800,1667310,17280,17280,17280,17280,0
|
|
20250414,090700,1667310,17280,17280,17280,17280,5
|
|
20250414,090600,1580910,17280,17250,17280,17250,61
|
|
20250414,090500,528390,17190,17190,17190,17190,1
|
|
20250414,090400,511200,17040,17040,17040,17040,0
|
|
20250414,090300,511200,17040,17040,17040,17040,0
|
|
20250414,090200,511200,17040,17040,17040,17040,0
|
|
20250414,090100,511200,17040,17040,17040,17040,0
|
|
20250414,090000,511200,17040,17040,17040,17040,30
|