591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,184800,11930120,17400,17400,17400,17400,6
|
|
20250421,184700,11930120,17400,17400,17400,17400,0
|
|
20250421,184600,11930120,17400,17400,17400,17400,0
|
|
20250421,184500,11930120,17400,17400,17400,17400,0
|
|
20250421,184400,11930120,17400,17400,17400,17400,0
|
|
20250421,184300,11930120,17400,17400,17400,17400,0
|
|
20250421,184200,11930120,17400,17400,17400,17400,0
|
|
20250421,184100,11930120,17400,17400,17400,17400,0
|
|
20250421,184000,11930120,17400,17400,17400,17400,0
|
|
20250421,183900,11930120,17400,17400,17400,17400,0
|
|
20250421,183800,11930120,17400,17400,17400,17400,0
|
|
20250421,183700,11930120,17400,17400,17400,17400,0
|
|
20250421,183600,11930120,17400,17400,17400,17400,0
|
|
20250421,183500,11930120,17400,17400,17400,17400,0
|
|
20250421,183400,11930120,17400,17400,17400,17400,0
|
|
20250421,183300,11930120,17400,17400,17400,17400,0
|
|
20250421,183200,11930120,17400,17400,17400,17400,0
|
|
20250421,183100,11930120,17400,17400,17400,17400,0
|
|
20250421,183000,11930120,17400,17400,17400,17400,0
|
|
20250421,182900,11930120,17400,17400,17400,17400,0
|
|
20250421,182800,11930120,17400,17400,17400,17400,0
|
|
20250421,182700,11930120,17400,17400,17400,17400,0
|
|
20250421,182600,11930120,17400,17400,17400,17400,0
|
|
20250421,182500,11930120,17400,17400,17400,17400,0
|
|
20250421,182400,11930120,17400,17400,17400,17400,0
|
|
20250421,182300,11930120,17400,17400,17400,17400,0
|
|
20250421,182200,11930120,17400,17400,17400,17400,0
|
|
20250421,182100,11930120,17400,17400,17400,17400,0
|
|
20250421,182000,11930120,17400,17400,17400,17400,0
|
|
20250421,181900,11930120,17400,17400,17400,17400,0
|
|
20250421,181800,11930120,17400,17400,17400,17400,6
|
|
20250421,181700,11930120,17400,17400,17400,17400,0
|
|
20250421,181600,11930120,17400,17400,17400,17400,0
|
|
20250421,181500,11930120,17400,17400,17400,17400,0
|
|
20250421,181400,11930120,17400,17400,17400,17400,0
|
|
20250421,181300,11930120,17400,17400,17400,17400,0
|
|
20250421,181200,11930120,17400,17400,17400,17400,0
|
|
20250421,181100,11930120,17400,17400,17400,17400,0
|
|
20250421,181000,11930120,17400,17400,17400,17400,0
|
|
20250421,180900,11930120,17400,17400,17400,17400,0
|
|
20250421,180800,11930120,17400,17400,17400,17400,0
|
|
20250421,180700,11930120,17400,17400,17400,17400,0
|
|
20250421,180600,11930120,17400,17400,17400,17400,0
|
|
20250421,180500,11930120,17400,17400,17400,17400,0
|
|
20250421,180400,11930120,17400,17400,17400,17400,0
|
|
20250421,180300,11930120,17400,17400,17400,17400,0
|
|
20250421,180200,11930120,17400,17400,17400,17400,0
|
|
20250421,180100,11930120,17400,17400,17400,17400,0
|
|
20250421,180000,11930120,17400,17400,17400,17400,0
|
|
20250421,175900,11930120,17400,17400,17400,17400,0
|
|
20250421,175800,11930120,17400,17400,17400,17400,0
|
|
20250421,175700,11930120,17400,17400,17400,17400,0
|
|
20250421,175600,11930120,17400,17400,17400,17400,0
|
|
20250421,175500,11930120,17400,17400,17400,17400,0
|
|
20250421,175400,11930120,17400,17400,17400,17400,0
|
|
20250421,175300,11930120,17400,17400,17400,17400,0
|
|
20250421,175200,11930120,17400,17400,17400,17400,0
|
|
20250421,175100,11930120,17400,17400,17400,17400,0
|
|
20250421,175000,11930120,17400,17400,17400,17400,0
|
|
20250421,174900,11930120,17400,17400,17400,17400,0
|
|
20250421,174800,11930120,17400,17400,17400,17400,6
|
|
20250421,174700,11930120,17400,17400,17400,17400,0
|
|
20250421,174600,11930120,17400,17400,17400,17400,0
|
|
20250421,174500,11930120,17400,17400,17400,17400,0
|
|
20250421,174400,11930120,17400,17400,17400,17400,0
|
|
20250421,174300,11930120,17400,17400,17400,17400,0
|
|
20250421,174200,11930120,17400,17400,17400,17400,0
|
|
20250421,174100,11930120,17400,17400,17400,17400,0
|
|
20250421,174000,11930120,17400,17400,17400,17400,0
|
|
20250421,173900,11930120,17400,17400,17400,17400,0
|
|
20250421,173800,11930120,17400,17400,17400,17400,0
|
|
20250421,173700,11930120,17400,17400,17400,17400,0
|
|
20250421,173600,11930120,17400,17400,17400,17400,0
|
|
20250421,173500,11930120,17400,17400,17400,17400,0
|
|
20250421,173400,11930120,17400,17400,17400,17400,0
|
|
20250421,173300,11930120,17400,17400,17400,17400,0
|
|
20250421,173200,11930120,17400,17400,17400,17400,0
|
|
20250421,173100,11930120,17400,17400,17400,17400,0
|
|
20250421,173000,11930120,17400,17400,17400,17400,0
|
|
20250421,172900,11930120,17400,17400,17400,17400,0
|
|
20250421,172800,11930120,17400,17400,17400,17400,0
|
|
20250421,172700,11930120,17400,17400,17400,17400,0
|
|
20250421,172600,11930120,17400,17400,17400,17400,0
|
|
20250421,172500,11930120,17400,17400,17400,17400,0
|
|
20250421,172400,11930120,17400,17400,17400,17400,0
|
|
20250421,172300,11930120,17400,17400,17400,17400,0
|
|
20250421,172200,11930120,17400,17400,17400,17400,0
|
|
20250421,172100,11930120,17400,17400,17400,17400,0
|
|
20250421,172000,11930120,17400,17400,17400,17400,0
|
|
20250421,171900,11930120,17400,17400,17400,17400,0
|
|
20250421,171800,11930120,17400,17400,17400,17400,6
|
|
20250421,171700,11930120,17400,17400,17400,17400,0
|
|
20250421,171600,11930120,17400,17400,17400,17400,0
|
|
20250421,171500,11930120,17400,17400,17400,17400,0
|
|
20250421,171400,11930120,17400,17400,17400,17400,0
|
|
20250421,171300,11930120,17400,17400,17400,17400,0
|
|
20250421,171200,11930120,17400,17400,17400,17400,0
|
|
20250421,171100,11930120,17400,17400,17400,17400,0
|
|
20250421,171000,11930120,17400,17400,17400,17400,0
|
|
20250421,170900,11930120,17400,17400,17400,17400,0
|
|
20250421,170800,11930120,17400,17400,17400,17400,0
|
|
20250421,170700,11930120,17400,17400,17400,17400,0
|
|
20250421,170600,11930120,17400,17400,17400,17400,0
|
|
20250421,170500,11930120,17400,17400,17400,17400,0
|
|
20250421,170400,11930120,17400,17400,17400,17400,0
|
|
20250421,170300,11930120,17400,17400,17400,17400,0
|
|
20250421,170200,11930120,17400,17400,17400,17400,0
|
|
20250421,170100,11930120,17400,17400,17400,17400,0
|
|
20250421,170000,11930120,17400,17400,17400,17400,0
|
|
20250421,165900,11930120,17400,17400,17400,17400,0
|
|
20250421,165800,11930120,17400,17400,17400,17400,0
|
|
20250421,165700,11930120,17400,17400,17400,17400,0
|
|
20250421,165600,11930120,17400,17400,17400,17400,0
|
|
20250421,165500,11930120,17400,17400,17400,17400,0
|
|
20250421,165400,11930120,17400,17400,17400,17400,0
|
|
20250421,165300,11930120,17400,17400,17400,17400,0
|
|
20250421,165200,11930120,17400,17400,17400,17400,0
|
|
20250421,165100,11930120,17400,17400,17400,17400,0
|
|
20250421,165000,11930120,17400,17400,17400,17400,0
|
|
20250421,164900,11930120,17400,17400,17400,17400,0
|
|
20250421,164800,11930120,17400,17400,17400,17400,6
|
|
20250421,164700,11930120,17400,17400,17400,17400,0
|
|
20250421,164600,11930120,17400,17400,17400,17400,0
|
|
20250421,164500,11930120,17400,17400,17400,17400,0
|
|
20250421,164400,11930120,17400,17400,17400,17400,0
|
|
20250421,164300,11930120,17400,17400,17400,17400,0
|
|
20250421,164200,11930120,17400,17400,17400,17400,0
|
|
20250421,164100,11930120,17400,17400,17400,17400,0
|
|
20250421,164000,11930120,17400,17400,17400,17400,0
|
|
20250421,163900,11930120,17400,17400,17400,17400,0
|
|
20250421,163800,11930120,17400,17400,17400,17400,0
|
|
20250421,163700,11930120,17400,17400,17400,17400,0
|
|
20250421,163600,11930120,17400,17400,17400,17400,0
|
|
20250421,163500,11930120,17400,17400,17400,17400,0
|
|
20250421,163400,11930120,17400,17400,17400,17400,0
|
|
20250421,163300,11930120,17400,17400,17400,17400,0
|
|
20250421,163200,11930120,17400,17400,17400,17400,0
|
|
20250421,163100,11930120,17400,17400,17400,17400,0
|
|
20250421,163000,11930120,17400,17400,17400,17400,0
|
|
20250421,162900,11930120,17400,17400,17400,17400,0
|
|
20250421,162800,11930120,17400,17400,17400,17400,0
|
|
20250421,162700,11930120,17400,17400,17400,17400,0
|
|
20250421,162600,11930120,17400,17400,17400,17400,0
|
|
20250421,162500,11930120,17400,17400,17400,17400,0
|
|
20250421,162400,11930120,17400,17400,17400,17400,0
|
|
20250421,162300,11930120,17400,17400,17400,17400,0
|
|
20250421,162200,11930120,17400,17400,17400,17400,0
|
|
20250421,162100,11930120,17400,17400,17400,17400,0
|
|
20250421,162000,11930120,17400,17400,17400,17400,0
|
|
20250421,161900,11930120,17400,17400,17400,17400,0
|
|
20250421,161800,11930120,17400,17400,17400,17400,6
|
|
20250421,161700,11930120,17400,17400,17400,17400,0
|
|
20250421,161600,11930120,17400,17400,17400,17400,0
|
|
20250421,161500,11930120,17400,17400,17400,17400,0
|
|
20250421,161400,11930120,17400,17400,17400,17400,0
|
|
20250421,161300,11930120,17400,17400,17400,17400,0
|
|
20250421,161200,11930120,17400,17400,17400,17400,0
|
|
20250421,161100,11930120,17400,17400,17400,17400,0
|
|
20250421,161000,11930120,17400,17400,17400,17400,0
|
|
20250421,160900,11930120,17400,17400,17400,17400,0
|
|
20250421,160800,11930120,17400,17400,17400,17400,0
|
|
20250421,160700,11930120,17400,17400,17400,17400,0
|
|
20250421,160600,11930120,17400,17400,17400,17400,0
|
|
20250421,160500,11930120,17400,17400,17400,17400,0
|
|
20250421,160400,11930120,17400,17400,17400,17400,0
|
|
20250421,160300,11930120,17400,17400,17400,17400,0
|
|
20250421,160200,11930120,17400,17400,17400,17400,0
|
|
20250421,160100,11930120,17400,17400,17400,17400,0
|
|
20250421,160000,11930120,17400,17400,17400,17400,0
|
|
20250421,155900,11930120,17400,17400,17400,17400,0
|
|
20250421,155800,11930120,17400,17400,17400,17400,0
|
|
20250421,155700,11930120,17400,17400,17400,17400,0
|
|
20250421,155600,11930120,17400,17400,17400,17400,0
|
|
20250421,155500,11930120,17400,17400,17400,17400,0
|
|
20250421,155400,11930120,17400,17400,17400,17400,0
|
|
20250421,155300,11930120,17400,17400,17400,17400,0
|
|
20250421,155200,11930120,17400,17400,17400,17400,0
|
|
20250421,155100,11930120,17400,17400,17400,17400,0
|
|
20250421,155000,11930120,17400,17400,17400,17400,0
|
|
20250421,154900,11930120,17400,17400,17400,17400,0
|
|
20250421,154800,11930120,17400,17400,17400,17400,6
|
|
20250421,154700,11930120,17400,17400,17400,17400,0
|
|
20250421,154600,11930120,17400,17400,17400,17400,0
|
|
20250421,154500,11930120,17400,17400,17400,17400,0
|
|
20250421,154400,11930120,17400,17400,17400,17400,0
|
|
20250421,154300,11930120,17400,17400,17400,17400,0
|
|
20250421,154200,11930120,17400,17400,17400,17400,0
|
|
20250421,154100,11930120,17400,17400,17400,17400,0
|
|
20250421,154000,11930120,17400,17400,17400,17400,0
|
|
20250421,153900,11930120,17400,17400,17400,17400,0
|
|
20250421,153800,11930120,17400,17400,17400,17400,0
|
|
20250421,153700,11930120,17400,17400,17400,17400,0
|
|
20250421,153600,11930120,17400,17400,17400,17400,0
|
|
20250421,153500,11930120,17400,17400,17400,17400,0
|
|
20250421,153400,11930120,17400,17400,17400,17400,0
|
|
20250421,153300,11930120,17400,17400,17400,17400,0
|
|
20250421,153200,11930120,17400,17400,17400,17400,0
|
|
20250421,153100,11930120,17400,17400,17400,17400,0
|
|
20250421,153000,11930120,17400,17400,17400,17400,6
|
|
20250421,152900,11825720,17400,17400,17400,17400,0
|
|
20250421,152800,11825720,17400,17400,17400,17400,0
|
|
20250421,152700,11825720,17400,17400,17400,17400,0
|
|
20250421,152600,11825720,17400,17400,17400,17400,0
|
|
20250421,152500,11825720,17400,17400,17400,17400,0
|
|
20250421,152400,11825720,17400,17400,17400,17400,0
|
|
20250421,152300,11825720,17400,17400,17400,17400,0
|
|
20250421,152200,11825720,17400,17400,17400,17400,0
|
|
20250421,152100,11825720,17400,17400,17400,17400,0
|
|
20250421,152000,11825720,17400,17400,17400,17400,0
|
|
20250421,151900,11825720,17400,17400,17400,17400,1
|
|
20250421,151800,11808320,17370,17370,17370,17370,0
|
|
20250421,151700,11808320,17370,17370,17370,17370,0
|
|
20250421,151600,11808320,17370,17370,17370,17370,0
|
|
20250421,151500,11808320,17370,17370,17370,17370,1
|
|
20250421,151400,11790950,17400,17400,17400,17400,0
|
|
20250421,151300,11790950,17400,17400,17400,17400,12
|
|
20250421,151200,11582150,17370,17370,17370,17370,0
|
|
20250421,151100,11582150,17370,17370,17370,17370,0
|
|
20250421,151000,11582150,17370,17370,17370,17370,6
|
|
20250421,150900,11477930,17370,17370,17370,17370,0
|
|
20250421,150800,11477930,17370,17370,17370,17370,0
|
|
20250421,150700,11477930,17370,17370,17370,17370,0
|
|
20250421,150600,11477930,17370,17370,17370,17370,0
|
|
20250421,150500,11477930,17370,17370,17370,17370,0
|
|
20250421,150400,11477930,17370,17370,17370,17370,0
|
|
20250421,150300,11477930,17370,17370,17370,17370,0
|
|
20250421,150200,11477930,17370,17370,17370,17370,1
|
|
20250421,150100,11460560,17390,17390,17390,17390,0
|
|
20250421,150000,11460560,17390,17390,17390,17390,0
|
|
20250421,145900,11460560,17390,17390,17390,17390,0
|
|
20250421,145800,11460560,17390,17390,17390,17390,0
|
|
20250421,145700,11460560,17390,17390,17390,17390,0
|
|
20250421,145600,11460560,17390,17390,17390,17390,1
|
|
20250421,145500,11443170,17400,17400,17400,17400,0
|
|
20250421,145400,11443170,17400,17400,17400,17400,0
|
|
20250421,145300,11443170,17400,17400,17400,17400,0
|
|
20250421,145200,11443170,17400,17400,17400,17400,100
|
|
20250421,145100,9703170,17400,17400,17400,17400,0
|
|
20250421,145000,9703170,17400,17400,17400,17400,0
|
|
20250421,144900,9703170,17400,17400,17400,17400,0
|
|
20250421,144800,9703170,17400,17400,17400,17400,0
|
|
20250421,144700,9703170,17400,17400,17400,17400,0
|
|
20250421,144600,9703170,17400,17400,17400,17400,0
|
|
20250421,144500,9703170,17400,17400,17400,17400,0
|
|
20250421,144400,9703170,17400,17400,17400,17400,0
|
|
20250421,144300,9703170,17400,17400,17400,17400,0
|
|
20250421,144200,9703170,17400,17400,17400,17400,0
|
|
20250421,144100,9703170,17400,17400,17400,17400,0
|
|
20250421,144000,9703170,17400,17400,17400,17400,0
|
|
20250421,143900,9703170,17400,17400,17400,17400,1
|
|
20250421,143800,9685770,17400,17400,17400,17400,0
|
|
20250421,143700,9685770,17400,17400,17400,17400,0
|
|
20250421,143600,9685770,17400,17400,17400,17400,0
|
|
20250421,143500,9685770,17400,17400,17400,17400,0
|
|
20250421,143400,9685770,17400,17400,17400,17400,0
|
|
20250421,143300,9685770,17400,17400,17400,17400,0
|
|
20250421,143200,9685770,17400,17400,17400,17400,0
|
|
20250421,143100,9685770,17400,17400,17400,17400,0
|
|
20250421,143000,9685770,17400,17400,17400,17400,0
|
|
20250421,142900,9685770,17400,17400,17400,17400,0
|
|
20250421,142800,9685770,17400,17400,17400,17400,0
|
|
20250421,142700,9685770,17400,17400,17400,17400,0
|
|
20250421,142600,9685770,17400,17400,17400,17400,0
|
|
20250421,142500,9685770,17400,17400,17400,17400,0
|
|
20250421,142400,9685770,17400,17400,17400,17400,0
|
|
20250421,142300,9685770,17400,17400,17400,17400,0
|
|
20250421,142200,9685770,17400,17400,17400,17400,0
|
|
20250421,142100,9685770,17400,17400,17400,17400,0
|
|
20250421,142000,9685770,17400,17400,17400,17400,0
|
|
20250421,141900,9685770,17400,17400,17400,17400,0
|
|
20250421,141800,9685770,17400,17400,17400,17400,0
|
|
20250421,141700,9685770,17400,17400,17400,17400,0
|
|
20250421,141600,9685770,17400,17390,17400,17390,17
|
|
20250421,141500,9390000,17400,17400,17400,17400,0
|
|
20250421,141400,9390000,17400,17400,17400,17400,0
|
|
20250421,141300,9390000,17400,17400,17400,17400,0
|
|
20250421,141200,9390000,17400,17400,17400,17400,0
|
|
20250421,141100,9390000,17400,17400,17400,17400,0
|
|
20250421,141000,9390000,17400,17400,17400,17400,0
|
|
20250421,140900,9390000,17400,17400,17400,17400,0
|
|
20250421,140800,9390000,17400,17400,17400,17400,0
|
|
20250421,140700,9390000,17400,17400,17400,17400,0
|
|
20250421,140600,9390000,17400,17400,17400,17400,0
|
|
20250421,140500,9390000,17400,17400,17400,17400,0
|
|
20250421,140400,9390000,17400,17400,17400,17400,0
|
|
20250421,140300,9390000,17400,17400,17400,17400,0
|
|
20250421,140200,9390000,17400,17400,17400,17400,0
|
|
20250421,140100,9390000,17400,17400,17400,17400,0
|
|
20250421,140000,9390000,17400,17400,17400,17400,0
|
|
20250421,135900,9390000,17400,17400,17400,17400,0
|
|
20250421,135800,9390000,17400,17400,17400,17400,0
|
|
20250421,135700,9390000,17400,17400,17400,17400,0
|
|
20250421,135600,9390000,17400,17400,17400,17400,0
|
|
20250421,135500,9390000,17400,17400,17400,17400,0
|
|
20250421,135400,9390000,17400,17400,17400,17400,0
|
|
20250421,135300,9390000,17400,17400,17400,17400,0
|
|
20250421,135200,9390000,17400,17400,17400,17400,0
|
|
20250421,135100,9390000,17400,17400,17400,17400,0
|
|
20250421,135000,9390000,17400,17400,17400,17400,0
|
|
20250421,134900,9390000,17400,17400,17400,17400,0
|
|
20250421,134800,9390000,17400,17400,17400,17400,0
|
|
20250421,134700,9390000,17400,17400,17400,17400,0
|
|
20250421,134600,9390000,17400,17400,17400,17400,3
|
|
20250421,134500,9337800,17400,17380,17400,17380,31
|
|
20250421,134400,8798480,17400,17400,17400,17400,0
|
|
20250421,134300,8798480,17400,17400,17400,17400,0
|
|
20250421,134200,8798480,17400,17400,17400,17400,0
|
|
20250421,134100,8798480,17400,17400,17400,17400,0
|
|
20250421,134000,8798480,17400,17400,17400,17400,0
|
|
20250421,133900,8798480,17400,17400,17400,17400,0
|
|
20250421,133800,8798480,17400,17400,17400,17400,0
|
|
20250421,133700,8798480,17400,17400,17400,17400,0
|
|
20250421,133600,8798480,17400,17400,17400,17400,0
|
|
20250421,133500,8798480,17400,17400,17400,17400,0
|
|
20250421,133400,8798480,17400,17400,17400,17400,0
|
|
20250421,133300,8798480,17400,17400,17400,17400,0
|
|
20250421,133200,8798480,17400,17400,17400,17400,0
|
|
20250421,133100,8798480,17400,17400,17400,17400,0
|
|
20250421,133000,8798480,17400,17400,17400,17400,0
|
|
20250421,132900,8798480,17400,17400,17400,17400,0
|
|
20250421,132800,8798480,17400,17400,17400,17400,0
|
|
20250421,132700,8798480,17400,17400,17400,17400,0
|
|
20250421,132600,8798480,17400,17400,17400,17400,0
|
|
20250421,132500,8798480,17400,17400,17400,17400,0
|
|
20250421,132400,8798480,17400,17400,17400,17400,0
|
|
20250421,132300,8798480,17400,17400,17400,17400,0
|
|
20250421,132200,8798480,17400,17400,17400,17400,0
|
|
20250421,132100,8798480,17400,17400,17400,17400,0
|
|
20250421,132000,8798480,17400,17400,17400,17400,0
|
|
20250421,131900,8798480,17400,17400,17400,17400,0
|
|
20250421,131800,8798480,17400,17400,17400,17400,0
|
|
20250421,131700,8798480,17400,17400,17400,17400,0
|
|
20250421,131600,8798480,17400,17400,17400,17400,0
|
|
20250421,131500,8798480,17400,17400,17400,17400,0
|
|
20250421,131400,8798480,17400,17400,17400,17400,0
|
|
20250421,131300,8798480,17400,17400,17400,17400,0
|
|
20250421,131200,8798480,17400,17400,17400,17400,0
|
|
20250421,131100,8798480,17400,17400,17400,17400,0
|
|
20250421,131000,8798480,17400,17400,17400,17400,0
|
|
20250421,130900,8798480,17400,17400,17400,17400,0
|
|
20250421,130800,8798480,17400,17400,17400,17400,0
|
|
20250421,130700,8798480,17400,17400,17400,17400,0
|
|
20250421,130600,8798480,17400,17400,17400,17400,0
|
|
20250421,130500,8798480,17400,17400,17400,17400,0
|
|
20250421,130400,8798480,17400,17400,17400,17400,0
|
|
20250421,130300,8798480,17400,17400,17400,17400,0
|
|
20250421,130200,8798480,17400,17400,17400,17400,0
|
|
20250421,130100,8798480,17400,17400,17400,17400,1
|
|
20250421,130000,8781080,17360,17360,17360,17360,1
|
|
20250421,125900,8763720,17400,17400,17400,17400,0
|
|
20250421,125800,8763720,17400,17400,17400,17400,0
|
|
20250421,125700,8763720,17400,17400,17400,17400,0
|
|
20250421,125600,8763720,17400,17400,17400,17400,0
|
|
20250421,125500,8763720,17400,17400,17400,17400,0
|
|
20250421,125400,8763720,17400,17400,17400,17400,0
|
|
20250421,125300,8763720,17400,17400,17400,17400,0
|
|
20250421,125200,8763720,17400,17400,17400,17400,0
|
|
20250421,125100,8763720,17400,17400,17400,17400,0
|
|
20250421,125000,8763720,17400,17400,17400,17400,0
|
|
20250421,124900,8763720,17400,17400,17400,17400,0
|
|
20250421,124800,8763720,17400,17400,17400,17400,0
|
|
20250421,124700,8763720,17400,17400,17400,17400,0
|
|
20250421,124600,8763720,17400,17400,17400,17400,0
|
|
20250421,124500,8763720,17400,17400,17400,17400,0
|
|
20250421,124400,8763720,17400,17400,17400,17400,1
|
|
20250421,124300,8746320,17400,17400,17400,17400,0
|
|
20250421,124200,8746320,17400,17400,17400,17400,0
|
|
20250421,124100,8746320,17400,17400,17400,17400,0
|
|
20250421,124000,8746320,17400,17400,17400,17400,0
|
|
20250421,123900,8746320,17400,17400,17400,17400,0
|
|
20250421,123800,8746320,17400,17400,17400,17400,0
|
|
20250421,123700,8746320,17400,17400,17400,17400,0
|
|
20250421,123600,8746320,17400,17400,17400,17400,0
|
|
20250421,123500,8746320,17400,17400,17400,17400,0
|
|
20250421,123400,8746320,17400,17400,17400,17400,0
|
|
20250421,123300,8746320,17400,17400,17400,17400,0
|
|
20250421,123200,8746320,17400,17400,17400,17400,0
|
|
20250421,123100,8746320,17400,17400,17400,17400,0
|
|
20250421,123000,8746320,17400,17400,17400,17400,0
|
|
20250421,122900,8746320,17400,17400,17400,17400,2
|
|
20250421,122800,8711520,17400,17400,17400,17400,0
|
|
20250421,122700,8711520,17400,17400,17400,17400,0
|
|
20250421,122600,8711520,17400,17400,17400,17400,0
|
|
20250421,122500,8711520,17400,17400,17400,17400,0
|
|
20250421,122400,8711520,17400,17400,17400,17400,0
|
|
20250421,122300,8711520,17400,17400,17400,17400,0
|
|
20250421,122200,8711520,17400,17400,17400,17400,0
|
|
20250421,122100,8711520,17400,17400,17400,17400,0
|
|
20250421,122000,8711520,17400,17400,17400,17400,0
|
|
20250421,121900,8711520,17400,17400,17400,17400,2
|
|
20250421,121800,8676720,17400,17400,17400,17400,0
|
|
20250421,121700,8676720,17400,17400,17400,17400,80
|
|
20250421,121600,7284720,17400,17400,17400,17400,0
|
|
20250421,121500,7284720,17400,17400,17400,17400,0
|
|
20250421,121400,7284720,17400,17400,17400,17400,0
|
|
20250421,121300,7284720,17400,17400,17400,17400,0
|
|
20250421,121200,7284720,17400,17400,17400,17400,0
|
|
20250421,121100,7284720,17400,17400,17400,17400,0
|
|
20250421,121000,7284720,17400,17400,17400,17400,0
|
|
20250421,120900,7284720,17400,17400,17400,17400,2
|
|
20250421,120800,7249920,17380,17380,17380,17380,1
|
|
20250421,120700,7232540,17350,17350,17350,17350,0
|
|
20250421,120600,7232540,17350,17350,17350,17350,0
|
|
20250421,120500,7232540,17350,17350,17350,17350,0
|
|
20250421,120400,7232540,17350,17350,17350,17350,0
|
|
20250421,120300,7232540,17350,17350,17350,17350,3
|
|
20250421,120200,7180490,17360,17360,17360,17360,0
|
|
20250421,120100,7180490,17360,17360,17360,17360,0
|
|
20250421,120000,7180490,17360,17360,17360,17360,0
|
|
20250421,115900,7180490,17360,17400,17400,17360,7
|
|
20250421,115800,7058850,17400,17400,17400,17400,0
|
|
20250421,115700,7058850,17400,17400,17400,17400,0
|
|
20250421,115600,7058850,17400,17400,17400,17400,0
|
|
20250421,115500,7058850,17400,17400,17400,17400,0
|
|
20250421,115400,7058850,17400,17400,17400,17400,0
|
|
20250421,115300,7058850,17400,17400,17400,17400,0
|
|
20250421,115200,7058850,17400,17400,17400,17400,0
|
|
20250421,115100,7058850,17400,17400,17400,17400,0
|
|
20250421,115000,7058850,17400,17400,17400,17400,0
|
|
20250421,114900,7058850,17400,17400,17400,17400,3
|
|
20250421,114800,7006650,17400,17400,17400,17400,0
|
|
20250421,114700,7006650,17400,17400,17400,17400,0
|
|
20250421,114600,7006650,17400,17400,17400,17400,0
|
|
20250421,114500,7006650,17400,17400,17400,17400,0
|
|
20250421,114400,7006650,17400,17400,17400,17400,0
|
|
20250421,114300,7006650,17400,17400,17400,17400,0
|
|
20250421,114200,7006650,17400,17400,17400,17400,0
|
|
20250421,114100,7006650,17400,17400,17400,17400,0
|
|
20250421,114000,7006650,17400,17400,17400,17400,0
|
|
20250421,113900,7006650,17400,17400,17400,17400,3
|
|
20250421,113800,6954450,17400,17400,17400,17400,0
|
|
20250421,113700,6954450,17400,17400,17400,17400,0
|
|
20250421,113600,6954450,17400,17400,17400,17400,0
|
|
20250421,113500,6954450,17400,17400,17400,17400,0
|
|
20250421,113400,6954450,17400,17400,17400,17400,0
|
|
20250421,113300,6954450,17400,17400,17400,17400,0
|
|
20250421,113200,6954450,17400,17400,17400,17400,0
|
|
20250421,113100,6954450,17400,17400,17400,17400,0
|
|
20250421,113000,6954450,17400,17400,17400,17400,0
|
|
20250421,112900,6954450,17400,17380,17400,17380,3
|
|
20250421,112800,6902280,17360,17360,17360,17360,0
|
|
20250421,112700,6902280,17360,17360,17360,17360,0
|
|
20250421,112600,6902280,17360,17360,17360,17360,0
|
|
20250421,112500,6902280,17360,17360,17360,17360,0
|
|
20250421,112400,6902280,17360,17360,17360,17360,0
|
|
20250421,112300,6902280,17360,17360,17360,17360,0
|
|
20250421,112200,6902280,17360,17360,17360,17360,0
|
|
20250421,112100,6902280,17360,17360,17360,17360,0
|
|
20250421,112000,6902280,17360,17360,17360,17360,6
|
|
20250421,111900,6798120,17360,17360,17360,17360,4
|
|
20250421,111800,6728680,17360,17360,17360,17360,0
|
|
20250421,111700,6728680,17360,17360,17360,17360,0
|
|
20250421,111600,6728680,17360,17360,17360,17360,57
|
|
20250421,111500,5739160,17370,17370,17370,17370,4
|
|
20250421,111400,5669680,17410,17410,17410,17410,0
|
|
20250421,111300,5669680,17410,17400,17410,17400,30
|
|
20250421,111200,5147390,17380,17380,17380,17380,0
|
|
20250421,111100,5147390,17380,17380,17380,17380,19
|
|
20250421,111000,4817170,17400,17400,17400,17400,0
|
|
20250421,110900,4817170,17400,17390,17400,17390,8
|
|
20250421,110800,4678010,17400,17400,17400,17400,11
|
|
20250421,110700,4486610,17400,17400,17400,17400,9
|
|
20250421,110600,4330010,17400,17400,17400,17400,0
|
|
20250421,110500,4330010,17400,17400,17400,17400,0
|
|
20250421,110400,4330010,17400,17400,17400,17400,0
|
|
20250421,110300,4330010,17400,17400,17400,17400,0
|
|
20250421,110200,4330010,17400,17400,17400,17400,0
|
|
20250421,110100,4330010,17400,17400,17400,17400,0
|
|
20250421,110000,4330010,17400,17400,17400,17400,0
|
|
20250421,105900,4330010,17400,17400,17400,17400,4
|
|
20250421,105800,4260410,17400,17400,17400,17400,0
|
|
20250421,105700,4260410,17400,17400,17400,17400,0
|
|
20250421,105600,4260410,17400,17400,17400,17400,0
|
|
20250421,105500,4260410,17400,17400,17400,17400,0
|
|
20250421,105400,4260410,17400,17400,17400,17400,0
|
|
20250421,105300,4260410,17400,17400,17400,17400,0
|
|
20250421,105200,4260410,17400,17400,17400,17400,0
|
|
20250421,105100,4260410,17400,17400,17400,17400,0
|
|
20250421,105000,4260410,17400,17400,17400,17400,15
|
|
20250421,104900,3999410,17400,17400,17400,17400,4
|
|
20250421,104800,3929810,17400,17400,17400,17400,0
|
|
20250421,104700,3929810,17400,17400,17400,17400,0
|
|
20250421,104600,3929810,17400,17400,17400,17400,0
|
|
20250421,104500,3929810,17400,17400,17400,17400,0
|
|
20250421,104400,3929810,17400,17400,17400,17400,0
|
|
20250421,104300,3929810,17400,17400,17400,17400,0
|
|
20250421,104200,3929810,17400,17400,17400,17400,0
|
|
20250421,104100,3929810,17400,17400,17400,17400,0
|
|
20250421,104000,3929810,17400,17400,17400,17400,0
|
|
20250421,103900,3929810,17400,17400,17400,17400,4
|
|
20250421,103800,3860210,17400,17400,17400,17400,0
|
|
20250421,103700,3860210,17400,17400,17400,17400,10
|
|
20250421,103600,3686210,17400,17400,17400,17400,0
|
|
20250421,103500,3686210,17400,17400,17400,17400,13
|
|
20250421,103400,3460010,17400,17400,17400,17400,0
|
|
20250421,103300,3460010,17400,17400,17400,17400,0
|
|
20250421,103200,3460010,17400,17400,17400,17400,0
|
|
20250421,103100,3460010,17400,17400,17400,17400,0
|
|
20250421,103000,3460010,17400,17400,17400,17400,0
|
|
20250421,102900,3460010,17400,17400,17400,17400,4
|
|
20250421,102800,3390410,17380,17380,17380,17380,0
|
|
20250421,102700,3390410,17380,17380,17380,17380,0
|
|
20250421,102600,3390410,17380,17380,17380,17380,0
|
|
20250421,102500,3390410,17380,17380,17380,17380,0
|
|
20250421,102400,3390410,17380,17380,17380,17380,2
|
|
20250421,102300,3355650,17400,17390,17400,17390,33
|
|
20250421,102200,2781470,17390,17390,17390,17390,0
|
|
20250421,102100,2781470,17390,17390,17390,17390,0
|
|
20250421,102000,2781470,17390,17390,17390,17390,0
|
|
20250421,101900,2781470,17390,17390,17390,17390,1
|
|
20250421,101800,2764080,17390,17390,17390,17390,0
|
|
20250421,101700,2764080,17390,17390,17390,17390,1
|
|
20250421,101600,2746690,17400,17400,17400,17400,0
|
|
20250421,101500,2746690,17400,17400,17400,17400,0
|
|
20250421,101400,2746690,17400,17400,17400,17400,0
|
|
20250421,101300,2746690,17400,17400,17400,17400,0
|
|
20250421,101200,2746690,17400,17400,17400,17400,0
|
|
20250421,101100,2746690,17400,17400,17400,17400,0
|
|
20250421,101000,2746690,17400,17400,17400,17400,0
|
|
20250421,100900,2746690,17400,17400,17400,17400,0
|
|
20250421,100800,2746690,17400,17400,17400,17400,0
|
|
20250421,100700,2746690,17400,17400,17400,17400,2
|
|
20250421,100600,2711890,17380,17380,17380,17380,0
|
|
20250421,100500,2711890,17380,17380,17380,17380,0
|
|
20250421,100400,2711890,17380,17380,17380,17380,0
|
|
20250421,100300,2711890,17380,17380,17380,17380,0
|
|
20250421,100200,2711890,17380,17380,17380,17380,0
|
|
20250421,100100,2711890,17380,17380,17380,17380,0
|
|
20250421,100000,2711890,17380,17380,17380,17380,0
|
|
20250421,095900,2711890,17380,17380,17380,17380,0
|
|
20250421,095800,2711890,17380,17390,17390,17380,80
|
|
20250421,095700,1321310,17400,17400,17400,17400,0
|
|
20250421,095600,1321310,17400,17400,17400,17400,0
|
|
20250421,095500,1321310,17400,17400,17400,17400,0
|
|
20250421,095400,1321310,17400,17400,17400,17400,0
|
|
20250421,095300,1321310,17400,17400,17400,17400,0
|
|
20250421,095200,1321310,17400,17400,17400,17400,0
|
|
20250421,095100,1321310,17400,17400,17400,17400,0
|
|
20250421,095000,1321310,17400,17400,17400,17400,0
|
|
20250421,094900,1321310,17400,17400,17400,17400,1
|
|
20250421,094800,1303910,17390,17390,17390,17390,0
|
|
20250421,094700,1303910,17390,17390,17390,17390,0
|
|
20250421,094600,1303910,17390,17390,17390,17390,0
|
|
20250421,094500,1303910,17390,17390,17390,17390,0
|
|
20250421,094400,1303910,17390,17390,17390,17390,0
|
|
20250421,094300,1303910,17390,17390,17390,17390,0
|
|
20250421,094200,1303910,17390,17390,17390,17390,0
|
|
20250421,094100,1303910,17390,17390,17390,17390,0
|
|
20250421,094000,1303910,17390,17390,17390,17390,0
|
|
20250421,093900,1303910,17390,17390,17390,17390,0
|
|
20250421,093800,1303910,17390,17390,17390,17390,0
|
|
20250421,093700,1303910,17390,17390,17390,17390,0
|
|
20250421,093600,1303910,17390,17390,17390,17390,0
|
|
20250421,093500,1303910,17390,17390,17390,17390,0
|
|
20250421,093400,1303910,17390,17390,17390,17390,2
|
|
20250421,093300,1269130,17390,17390,17390,17390,0
|
|
20250421,093200,1269130,17390,17390,17390,17390,0
|
|
20250421,093100,1269130,17390,17390,17390,17390,0
|
|
20250421,093000,1269130,17390,17390,17390,17390,2
|
|
20250421,092900,1234350,17400,17400,17400,17400,0
|
|
20250421,092800,1234350,17400,17400,17400,17400,0
|
|
20250421,092700,1234350,17400,17400,17400,17400,0
|
|
20250421,092600,1234350,17400,17400,17400,17400,0
|
|
20250421,092500,1234350,17400,17400,17400,17400,0
|
|
20250421,092400,1234350,17400,17400,17400,17400,0
|
|
20250421,092300,1234350,17400,17400,17400,17400,0
|
|
20250421,092200,1234350,17400,17400,17400,17400,0
|
|
20250421,092100,1234350,17400,17370,17400,17370,50
|
|
20250421,092000,364570,17370,17370,17370,17370,0
|
|
20250421,091900,364570,17370,17370,17370,17370,0
|
|
20250421,091800,364570,17370,17370,17370,17370,0
|
|
20250421,091700,364570,17370,17370,17370,17370,0
|
|
20250421,091600,364570,17370,17370,17370,17370,0
|
|
20250421,091500,364570,17370,17370,17370,17370,0
|
|
20250421,091400,364570,17370,17370,17370,17370,0
|
|
20250421,091300,364570,17370,17370,17370,17370,1
|
|
20250421,091200,347200,17360,17360,17360,17360,14
|
|
20250421,091100,104160,17360,17360,17360,17360,0
|
|
20250421,091000,104160,17360,17360,17360,17360,4
|
|
20250421,090900,34720,17360,17360,17360,17360,0
|
|
20250421,090800,34720,17360,17360,17360,17360,0
|
|
20250421,090700,34720,17360,17360,17360,17360,0
|
|
20250421,090600,34720,17360,17360,17360,17360,1
|
|
20250421,090500,17360,17360,17360,17360,17360,0
|
|
20250421,090400,17360,17360,17360,17360,17360,0
|
|
20250421,090300,17360,17360,17360,17360,17360,0
|
|
20250421,090200,17360,17360,17360,17360,17360,0
|
|
20250421,090100,17360,17360,17360,17360,17360,0
|
|
20250421,090000,17360,17360,17360,17360,17360,1
|