603 lines
31 KiB
CSV
603 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,190000,206240125,10730,10730,10730,10730,208
|
|
20250404,185900,206240125,10730,10730,10730,10730,0
|
|
20250404,185800,206240125,10730,10730,10730,10730,0
|
|
20250404,185700,206240125,10730,10730,10730,10730,0
|
|
20250404,185600,206240125,10730,10730,10730,10730,0
|
|
20250404,185500,206240125,10730,10730,10730,10730,0
|
|
20250404,185400,206240125,10730,10730,10730,10730,0
|
|
20250404,185300,206240125,10730,10730,10730,10730,0
|
|
20250404,185200,206240125,10730,10730,10730,10730,0
|
|
20250404,185100,206240125,10730,10730,10730,10730,0
|
|
20250404,185000,206240125,10730,10730,10730,10730,0
|
|
20250404,184900,206240125,10730,10730,10730,10730,0
|
|
20250404,184800,206240125,10730,10730,10730,10730,0
|
|
20250404,184700,206240125,10730,10730,10730,10730,0
|
|
20250404,184600,206240125,10730,10730,10730,10730,0
|
|
20250404,184500,206240125,10730,10730,10730,10730,0
|
|
20250404,184400,206240125,10730,10730,10730,10730,0
|
|
20250404,184300,206240125,10730,10730,10730,10730,0
|
|
20250404,184200,206240125,10730,10730,10730,10730,0
|
|
20250404,184100,206240125,10730,10730,10730,10730,0
|
|
20250404,184000,206240125,10730,10730,10730,10730,0
|
|
20250404,183900,206240125,10730,10730,10730,10730,0
|
|
20250404,183800,206240125,10730,10730,10730,10730,0
|
|
20250404,183700,206240125,10730,10730,10730,10730,0
|
|
20250404,183600,206240125,10730,10730,10730,10730,0
|
|
20250404,183500,206240125,10730,10730,10730,10730,0
|
|
20250404,183400,206240125,10730,10730,10730,10730,0
|
|
20250404,183300,206240125,10730,10730,10730,10730,0
|
|
20250404,183200,206240125,10730,10730,10730,10730,0
|
|
20250404,183100,206240125,10730,10730,10730,10730,0
|
|
20250404,183000,206240125,10730,10730,10730,10730,208
|
|
20250404,182900,206240125,10730,10730,10730,10730,0
|
|
20250404,182800,206240125,10730,10730,10730,10730,0
|
|
20250404,182700,206240125,10730,10730,10730,10730,0
|
|
20250404,182600,206240125,10730,10730,10730,10730,0
|
|
20250404,182500,206240125,10730,10730,10730,10730,0
|
|
20250404,182400,206240125,10730,10730,10730,10730,0
|
|
20250404,182300,206240125,10730,10730,10730,10730,0
|
|
20250404,182200,206240125,10730,10730,10730,10730,0
|
|
20250404,182100,206240125,10730,10730,10730,10730,0
|
|
20250404,182000,206240125,10730,10730,10730,10730,0
|
|
20250404,181900,206240125,10730,10730,10730,10730,0
|
|
20250404,181800,206240125,10730,10730,10730,10730,0
|
|
20250404,181700,206240125,10730,10730,10730,10730,0
|
|
20250404,181600,206240125,10730,10730,10730,10730,0
|
|
20250404,181500,206240125,10730,10730,10730,10730,0
|
|
20250404,181400,206240125,10730,10730,10730,10730,0
|
|
20250404,181300,206240125,10730,10730,10730,10730,0
|
|
20250404,181200,206240125,10730,10730,10730,10730,0
|
|
20250404,181100,206240125,10730,10730,10730,10730,0
|
|
20250404,181000,206240125,10730,10730,10730,10730,0
|
|
20250404,180900,206240125,10730,10730,10730,10730,0
|
|
20250404,180800,206240125,10730,10730,10730,10730,0
|
|
20250404,180700,206240125,10730,10730,10730,10730,0
|
|
20250404,180600,206240125,10730,10730,10730,10730,0
|
|
20250404,180500,206240125,10730,10730,10730,10730,0
|
|
20250404,180400,206240125,10730,10730,10730,10730,0
|
|
20250404,180300,206240125,10730,10730,10730,10730,0
|
|
20250404,180200,206240125,10730,10730,10730,10730,0
|
|
20250404,180100,206240125,10730,10730,10730,10730,0
|
|
20250404,180000,206240125,10730,10730,10730,10730,208
|
|
20250404,175900,206240125,10730,10730,10730,10730,0
|
|
20250404,175800,206240125,10730,10730,10730,10730,0
|
|
20250404,175700,206240125,10730,10730,10730,10730,0
|
|
20250404,175600,206240125,10730,10730,10730,10730,0
|
|
20250404,175500,206240125,10730,10730,10730,10730,0
|
|
20250404,175400,206240125,10730,10730,10730,10730,0
|
|
20250404,175300,206240125,10730,10730,10730,10730,0
|
|
20250404,175200,206240125,10730,10730,10730,10730,0
|
|
20250404,175100,206240125,10730,10730,10730,10730,0
|
|
20250404,175000,206240125,10730,10730,10730,10730,0
|
|
20250404,174900,206240125,10730,10730,10730,10730,0
|
|
20250404,174800,206240125,10730,10730,10730,10730,0
|
|
20250404,174700,206240125,10730,10730,10730,10730,0
|
|
20250404,174600,206240125,10730,10730,10730,10730,0
|
|
20250404,174500,206240125,10730,10730,10730,10730,0
|
|
20250404,174400,206240125,10730,10730,10730,10730,0
|
|
20250404,174300,206240125,10730,10730,10730,10730,0
|
|
20250404,174200,206240125,10730,10730,10730,10730,0
|
|
20250404,174100,206240125,10730,10730,10730,10730,0
|
|
20250404,174000,206240125,10730,10730,10730,10730,0
|
|
20250404,173900,206240125,10730,10730,10730,10730,0
|
|
20250404,173800,206240125,10730,10730,10730,10730,0
|
|
20250404,173700,206240125,10730,10730,10730,10730,0
|
|
20250404,173600,206240125,10730,10730,10730,10730,0
|
|
20250404,173500,206240125,10730,10730,10730,10730,0
|
|
20250404,173400,206240125,10730,10730,10730,10730,0
|
|
20250404,173300,206240125,10730,10730,10730,10730,0
|
|
20250404,173200,206240125,10730,10730,10730,10730,0
|
|
20250404,173100,206240125,10730,10730,10730,10730,0
|
|
20250404,173000,206240125,10730,10730,10730,10730,208
|
|
20250404,172900,206240125,10730,10730,10730,10730,0
|
|
20250404,172800,206240125,10730,10730,10730,10730,0
|
|
20250404,172700,206240125,10730,10730,10730,10730,0
|
|
20250404,172600,206240125,10730,10730,10730,10730,0
|
|
20250404,172500,206240125,10730,10730,10730,10730,0
|
|
20250404,172400,206240125,10730,10730,10730,10730,0
|
|
20250404,172300,206240125,10730,10730,10730,10730,0
|
|
20250404,172200,206240125,10730,10730,10730,10730,0
|
|
20250404,172100,206240125,10730,10730,10730,10730,0
|
|
20250404,172000,206240125,10730,10730,10730,10730,0
|
|
20250404,171900,206240125,10730,10730,10730,10730,0
|
|
20250404,171800,206240125,10730,10730,10730,10730,0
|
|
20250404,171700,206240125,10730,10730,10730,10730,0
|
|
20250404,171600,206240125,10730,10730,10730,10730,0
|
|
20250404,171500,206240125,10730,10730,10730,10730,0
|
|
20250404,171400,206240125,10730,10730,10730,10730,0
|
|
20250404,171300,206240125,10730,10730,10730,10730,0
|
|
20250404,171200,206240125,10730,10730,10730,10730,0
|
|
20250404,171100,206240125,10730,10730,10730,10730,0
|
|
20250404,171000,206240125,10730,10730,10730,10730,0
|
|
20250404,170900,206240125,10730,10730,10730,10730,0
|
|
20250404,170800,206240125,10730,10730,10730,10730,0
|
|
20250404,170700,206240125,10730,10730,10730,10730,0
|
|
20250404,170600,206240125,10730,10730,10730,10730,0
|
|
20250404,170500,206240125,10730,10730,10730,10730,0
|
|
20250404,170400,206240125,10730,10730,10730,10730,0
|
|
20250404,170300,206240125,10730,10730,10730,10730,0
|
|
20250404,170200,206240125,10730,10730,10730,10730,0
|
|
20250404,170100,206240125,10730,10730,10730,10730,0
|
|
20250404,170000,206240125,10730,10730,10730,10730,208
|
|
20250404,165900,206240125,10730,10730,10730,10730,0
|
|
20250404,165800,206240125,10730,10730,10730,10730,0
|
|
20250404,165700,206240125,10730,10730,10730,10730,0
|
|
20250404,165600,206240125,10730,10730,10730,10730,0
|
|
20250404,165500,206240125,10730,10730,10730,10730,0
|
|
20250404,165400,206240125,10730,10730,10730,10730,0
|
|
20250404,165300,206240125,10730,10730,10730,10730,0
|
|
20250404,165200,206240125,10730,10730,10730,10730,0
|
|
20250404,165100,206240125,10730,10730,10730,10730,0
|
|
20250404,165000,206240125,10730,10730,10730,10730,0
|
|
20250404,164900,206240125,10730,10730,10730,10730,0
|
|
20250404,164800,206240125,10730,10730,10730,10730,0
|
|
20250404,164700,206240125,10730,10730,10730,10730,0
|
|
20250404,164600,206240125,10730,10730,10730,10730,0
|
|
20250404,164500,206240125,10730,10730,10730,10730,0
|
|
20250404,164400,206240125,10730,10730,10730,10730,0
|
|
20250404,164300,206240125,10730,10730,10730,10730,0
|
|
20250404,164200,206240125,10730,10730,10730,10730,0
|
|
20250404,164100,206240125,10730,10730,10730,10730,0
|
|
20250404,164000,206240125,10730,10730,10730,10730,0
|
|
20250404,163900,206240125,10730,10730,10730,10730,0
|
|
20250404,163800,206240125,10730,10730,10730,10730,0
|
|
20250404,163700,206240125,10730,10730,10730,10730,0
|
|
20250404,163600,206240125,10730,10730,10730,10730,0
|
|
20250404,163500,206240125,10730,10730,10730,10730,0
|
|
20250404,163400,206240125,10730,10730,10730,10730,0
|
|
20250404,163300,206240125,10730,10730,10730,10730,0
|
|
20250404,163200,206240125,10730,10730,10730,10730,0
|
|
20250404,163100,206240125,10730,10730,10730,10730,0
|
|
20250404,163000,206240125,10730,10730,10730,10730,208
|
|
20250404,162900,206240125,10730,10730,10730,10730,0
|
|
20250404,162800,206240125,10730,10730,10730,10730,0
|
|
20250404,162700,206240125,10730,10730,10730,10730,0
|
|
20250404,162600,206240125,10730,10730,10730,10730,0
|
|
20250404,162500,206240125,10730,10730,10730,10730,0
|
|
20250404,162400,206240125,10730,10730,10730,10730,0
|
|
20250404,162300,206240125,10730,10730,10730,10730,0
|
|
20250404,162200,206240125,10730,10730,10730,10730,0
|
|
20250404,162100,206240125,10730,10730,10730,10730,0
|
|
20250404,162000,206240125,10730,10730,10730,10730,0
|
|
20250404,161900,206240125,10730,10730,10730,10730,0
|
|
20250404,161800,206240125,10730,10730,10730,10730,0
|
|
20250404,161700,206240125,10730,10730,10730,10730,0
|
|
20250404,161600,206240125,10730,10730,10730,10730,0
|
|
20250404,161500,206240125,10730,10730,10730,10730,0
|
|
20250404,161400,206240125,10730,10730,10730,10730,0
|
|
20250404,161300,206240125,10730,10730,10730,10730,0
|
|
20250404,161200,206240125,10730,10730,10730,10730,0
|
|
20250404,161100,206240125,10730,10730,10730,10730,0
|
|
20250404,161000,206240125,10730,10730,10730,10730,0
|
|
20250404,160900,206240125,10730,10730,10730,10730,0
|
|
20250404,160800,206240125,10730,10730,10730,10730,0
|
|
20250404,160700,206240125,10730,10730,10730,10730,0
|
|
20250404,160600,206240125,10730,10730,10730,10730,0
|
|
20250404,160500,206240125,10730,10730,10730,10730,0
|
|
20250404,160400,206240125,10730,10730,10730,10730,0
|
|
20250404,160300,206240125,10730,10730,10730,10730,0
|
|
20250404,160200,206240125,10730,10730,10730,10730,0
|
|
20250404,160100,206240125,10730,10730,10730,10730,0
|
|
20250404,160000,206240125,10730,10730,10730,10730,208
|
|
20250404,155900,206240125,10730,10730,10730,10730,0
|
|
20250404,155800,206240125,10730,10730,10730,10730,0
|
|
20250404,155700,206240125,10730,10730,10730,10730,0
|
|
20250404,155600,206240125,10730,10730,10730,10730,0
|
|
20250404,155500,206240125,10730,10730,10730,10730,0
|
|
20250404,155400,206240125,10730,10730,10730,10730,0
|
|
20250404,155300,206240125,10730,10730,10730,10730,0
|
|
20250404,155200,206240125,10730,10730,10730,10730,0
|
|
20250404,155100,206240125,10730,10730,10730,10730,0
|
|
20250404,155000,206240125,10730,10730,10730,10730,0
|
|
20250404,154900,206240125,10730,10730,10730,10730,0
|
|
20250404,154800,206240125,10730,10730,10730,10730,0
|
|
20250404,154700,206240125,10730,10730,10730,10730,0
|
|
20250404,154600,206240125,10730,10730,10730,10730,0
|
|
20250404,154500,206240125,10730,10730,10730,10730,0
|
|
20250404,154400,206240125,10730,10730,10730,10730,0
|
|
20250404,154300,206240125,10730,10730,10730,10730,0
|
|
20250404,154200,206240125,10730,10730,10730,10730,0
|
|
20250404,154100,206240125,10730,10730,10730,10730,0
|
|
20250404,154000,206240125,10730,10730,10730,10730,0
|
|
20250404,153900,206240125,10730,10730,10730,10730,0
|
|
20250404,153800,206240125,10730,10730,10730,10730,0
|
|
20250404,153700,206240125,10730,10730,10730,10730,0
|
|
20250404,153600,206240125,10730,10730,10730,10730,0
|
|
20250404,153500,206240125,10730,10730,10730,10730,0
|
|
20250404,153400,206240125,10730,10730,10730,10730,0
|
|
20250404,153300,206240125,10730,10730,10730,10730,0
|
|
20250404,153200,206240125,10730,10730,10730,10730,0
|
|
20250404,153100,206240125,10730,10730,10730,10730,0
|
|
20250404,153000,206240125,10730,10730,10730,10730,416
|
|
20250404,152900,204008285,10710,10710,10710,10710,0
|
|
20250404,152800,204008285,10710,10710,10710,10710,0
|
|
20250404,152700,204008285,10710,10710,10710,10710,0
|
|
20250404,152600,204008285,10710,10710,10710,10710,0
|
|
20250404,152500,204008285,10710,10710,10710,10710,0
|
|
20250404,152400,204008285,10710,10710,10710,10710,0
|
|
20250404,152300,204008285,10710,10710,10710,10710,0
|
|
20250404,152200,204008285,10710,10710,10710,10710,0
|
|
20250404,152100,204008285,10710,10710,10710,10710,0
|
|
20250404,152000,204008285,10710,10710,10710,10710,0
|
|
20250404,151900,204008285,10710,10710,10710,10710,4
|
|
20250404,151800,203965445,10700,10700,10700,10700,0
|
|
20250404,151700,203965445,10700,10700,10700,10700,0
|
|
20250404,151600,203965445,10700,10700,10700,10700,102
|
|
20250404,151500,202874045,10710,10710,10710,10710,0
|
|
20250404,151400,202874045,10710,10710,10710,10710,0
|
|
20250404,151300,202874045,10710,10710,10710,10710,4
|
|
20250404,151200,202831205,10710,10710,10710,10710,0
|
|
20250404,151100,202831205,10710,10710,10710,10710,516
|
|
20250404,151000,197304845,10710,10710,10710,10710,0
|
|
20250404,150900,197304845,10710,10710,10710,10710,1
|
|
20250404,150800,197294135,10710,10710,10710,10710,158
|
|
20250404,150700,195601955,10700,10700,10700,10700,0
|
|
20250404,150600,195601955,10700,10700,10700,10700,0
|
|
20250404,150500,195601955,10700,10740,10740,10700,1971
|
|
20250404,150400,174496075,10750,10750,10750,10750,33
|
|
20250404,150300,174141325,10750,10750,10750,10750,0
|
|
20250404,150200,174141325,10750,10750,10750,10750,6
|
|
20250404,150100,174076825,10750,10750,10750,10750,0
|
|
20250404,150000,174076825,10750,10750,10750,10750,0
|
|
20250404,145900,174076825,10750,10750,10750,10750,0
|
|
20250404,145800,174076825,10750,10750,10750,10750,0
|
|
20250404,145700,174076825,10750,10750,10750,10750,0
|
|
20250404,145600,174076825,10750,10750,10750,10750,0
|
|
20250404,145500,174076825,10750,10750,10750,10750,0
|
|
20250404,145400,174076825,10750,10750,10750,10750,0
|
|
20250404,145300,174076825,10750,10750,10750,10750,0
|
|
20250404,145200,174076825,10750,10750,10750,10750,0
|
|
20250404,145100,174076825,10750,10750,10750,10750,0
|
|
20250404,145000,174076825,10750,10750,10750,10750,0
|
|
20250404,144900,174076825,10750,10750,10750,10750,0
|
|
20250404,144800,174076825,10750,10730,10750,10730,2
|
|
20250404,144700,174055345,10730,10730,10730,10730,0
|
|
20250404,144600,174055345,10730,10730,10730,10730,0
|
|
20250404,144500,174055345,10730,10730,10730,10730,70
|
|
20250404,144400,173304245,10740,10740,10740,10740,12
|
|
20250404,144300,173175365,10740,10740,10740,10740,0
|
|
20250404,144200,173175365,10740,10740,10740,10740,61
|
|
20250404,144100,172520225,10720,10720,10720,10720,0
|
|
20250404,144000,172520225,10720,10720,10720,10720,0
|
|
20250404,143900,172520225,10720,10720,10720,10720,0
|
|
20250404,143800,172520225,10720,10720,10720,10720,0
|
|
20250404,143700,172520225,10720,10720,10720,10720,0
|
|
20250404,143600,172520225,10720,10720,10720,10720,0
|
|
20250404,143500,172520225,10720,10720,10720,10720,0
|
|
20250404,143400,172520225,10720,10720,10720,10720,0
|
|
20250404,143300,172520225,10720,10720,10720,10720,0
|
|
20250404,143200,172520225,10720,10720,10720,10720,0
|
|
20250404,143100,172520225,10720,10720,10720,10720,0
|
|
20250404,143000,172520225,10720,10720,10720,10720,0
|
|
20250404,142900,172520225,10720,10720,10720,10720,0
|
|
20250404,142800,172520225,10720,10720,10720,10720,0
|
|
20250404,142700,172520225,10720,10720,10720,10720,35
|
|
20250404,142600,172145025,10720,10720,10720,10720,1
|
|
20250404,142500,172134305,10715,10715,10715,10715,0
|
|
20250404,142400,172134305,10715,10715,10715,10715,0
|
|
20250404,142300,172134305,10715,10715,10715,10715,0
|
|
20250404,142200,172134305,10715,10715,10715,10715,0
|
|
20250404,142100,172134305,10715,10715,10715,10715,0
|
|
20250404,142000,172134305,10715,10715,10715,10715,0
|
|
20250404,141900,172134305,10715,10715,10715,10715,0
|
|
20250404,141800,172134305,10715,10715,10715,10715,1
|
|
20250404,141700,172123590,10710,10710,10710,10710,0
|
|
20250404,141600,172123590,10710,10710,10710,10710,0
|
|
20250404,141500,172123590,10710,10710,10710,10710,0
|
|
20250404,141400,172123590,10710,10710,10710,10710,2
|
|
20250404,141300,172102170,10720,10720,10720,10720,0
|
|
20250404,141200,172102170,10720,10720,10720,10720,0
|
|
20250404,141100,172102170,10720,10720,10720,10720,0
|
|
20250404,141000,172102170,10720,10720,10720,10720,1
|
|
20250404,140900,172091450,10720,10720,10720,10720,0
|
|
20250404,140800,172091450,10720,10720,10720,10720,261
|
|
20250404,140700,169293530,10730,10740,10740,10730,2
|
|
20250404,140600,169272060,10740,10740,10740,10740,0
|
|
20250404,140500,169272060,10740,10740,10740,10740,0
|
|
20250404,140400,169272060,10740,10740,10740,10740,301
|
|
20250404,140300,166039320,10760,10760,10760,10760,14
|
|
20250404,140200,165888680,10760,10760,10760,10760,0
|
|
20250404,140100,165888680,10760,10760,10760,10760,0
|
|
20250404,140000,165888680,10760,10730,10770,10730,839
|
|
20250404,135900,156870790,10720,10720,10720,10720,0
|
|
20250404,135800,156870790,10720,10720,10720,10720,0
|
|
20250404,135700,156870790,10720,10720,10720,10720,0
|
|
20250404,135600,156870790,10720,10720,10720,10720,0
|
|
20250404,135500,156870790,10720,10720,10720,10720,0
|
|
20250404,135400,156870790,10720,10720,10720,10720,0
|
|
20250404,135300,156870790,10720,10720,10720,10720,0
|
|
20250404,135200,156870790,10720,10720,10720,10720,0
|
|
20250404,135100,156870790,10720,10720,10720,10720,0
|
|
20250404,135000,156870790,10720,10720,10720,10720,0
|
|
20250404,134900,156870790,10720,10720,10720,10720,0
|
|
20250404,134800,156870790,10720,10720,10720,10720,0
|
|
20250404,134700,156870790,10720,10720,10720,10720,0
|
|
20250404,134600,156870790,10720,10720,10720,10720,0
|
|
20250404,134500,156870790,10720,10720,10720,10720,0
|
|
20250404,134400,156870790,10720,10720,10720,10720,10
|
|
20250404,134300,156763590,10710,10710,10710,10710,0
|
|
20250404,134200,156763590,10710,10710,10710,10710,5
|
|
20250404,134100,156710040,10720,10720,10720,10720,0
|
|
20250404,134000,156710040,10720,10720,10720,10720,0
|
|
20250404,133900,156710040,10720,10720,10720,10720,0
|
|
20250404,133800,156710040,10720,10720,10720,10720,0
|
|
20250404,133700,156710040,10720,10720,10720,10720,0
|
|
20250404,133600,156710040,10720,10710,10720,10710,152
|
|
20250404,133500,155082110,10730,10730,10730,10730,0
|
|
20250404,133400,155082110,10730,10730,10730,10730,0
|
|
20250404,133300,155082110,10730,10730,10730,10730,0
|
|
20250404,133200,155082110,10730,10730,10730,10730,0
|
|
20250404,133100,155082110,10730,10730,10730,10730,0
|
|
20250404,133000,155082110,10730,10690,10730,10690,706
|
|
20250404,132900,147513750,10680,10680,10680,10680,0
|
|
20250404,132800,147513750,10680,10680,10680,10680,0
|
|
20250404,132700,147513750,10680,10680,10680,10680,0
|
|
20250404,132600,147513750,10680,10670,10680,10670,94
|
|
20250404,132500,146510650,10670,10670,10670,10670,0
|
|
20250404,132400,146510650,10670,10670,10670,10670,0
|
|
20250404,132300,146510650,10670,10670,10670,10670,0
|
|
20250404,132200,146510650,10670,10670,10670,10670,0
|
|
20250404,132100,146510650,10670,10670,10670,10670,0
|
|
20250404,132000,146510650,10670,10670,10670,10670,0
|
|
20250404,131900,146510650,10670,10670,10670,10670,0
|
|
20250404,131800,146510650,10670,10670,10670,10670,0
|
|
20250404,131700,146510650,10670,10670,10670,10670,0
|
|
20250404,131600,146510650,10670,10670,10670,10670,0
|
|
20250404,131500,146510650,10670,10670,10670,10670,0
|
|
20250404,131400,146510650,10670,10670,10670,10670,1
|
|
20250404,131300,146499980,10680,10680,10680,10680,0
|
|
20250404,131200,146499980,10680,10680,10680,10680,0
|
|
20250404,131100,146499980,10680,10680,10680,10680,0
|
|
20250404,131000,146499980,10680,10680,10680,10680,0
|
|
20250404,130900,146499980,10680,10700,10700,10680,10
|
|
20250404,130800,146393160,10720,10720,10720,10720,0
|
|
20250404,130700,146393160,10720,10720,10720,10720,0
|
|
20250404,130600,146393160,10720,10720,10720,10720,0
|
|
20250404,130500,146393160,10720,10720,10720,10720,0
|
|
20250404,130400,146393160,10720,10720,10720,10720,0
|
|
20250404,130300,146393160,10720,10720,10720,10720,0
|
|
20250404,130200,146393160,10720,10720,10720,10720,0
|
|
20250404,130100,146393160,10720,10720,10720,10720,0
|
|
20250404,130000,146393160,10720,10680,10720,10680,704
|
|
20250404,125900,138852800,10680,10680,10680,10680,0
|
|
20250404,125800,138852800,10680,10680,10680,10680,0
|
|
20250404,125700,138852800,10680,10680,10680,10680,0
|
|
20250404,125600,138852800,10680,10680,10680,10680,0
|
|
20250404,125500,138852800,10680,10680,10680,10680,0
|
|
20250404,125400,138852800,10680,10680,10680,10680,0
|
|
20250404,125300,138852800,10680,10680,10680,10680,0
|
|
20250404,125200,138852800,10680,10680,10680,10680,0
|
|
20250404,125100,138852800,10680,10680,10680,10680,0
|
|
20250404,125000,138852800,10680,10680,10680,10680,0
|
|
20250404,124900,138852800,10680,10680,10680,10680,0
|
|
20250404,124800,138852800,10680,10680,10680,10680,13
|
|
20250404,124700,138713960,10680,10680,10680,10680,0
|
|
20250404,124600,138713960,10680,10680,10680,10680,0
|
|
20250404,124500,138713960,10680,10680,10680,10680,0
|
|
20250404,124400,138713960,10680,10680,10680,10680,0
|
|
20250404,124300,138713960,10680,10680,10680,10680,0
|
|
20250404,124200,138713960,10680,10680,10680,10680,0
|
|
20250404,124100,138713960,10680,10680,10680,10680,9
|
|
20250404,124000,138617840,10680,10680,10680,10680,1
|
|
20250404,123900,138607160,10680,10680,10680,10680,0
|
|
20250404,123800,138607160,10680,10680,10680,10680,0
|
|
20250404,123700,138607160,10680,10680,10680,10680,0
|
|
20250404,123600,138607160,10680,10680,10680,10680,1
|
|
20250404,123500,138596480,10680,10680,10680,10680,0
|
|
20250404,123400,138596480,10680,10680,10680,10680,0
|
|
20250404,123300,138596480,10680,10680,10680,10680,0
|
|
20250404,123200,138596480,10680,10680,10680,10680,0
|
|
20250404,123100,138596480,10680,10680,10680,10680,0
|
|
20250404,123000,138596480,10680,10680,10680,10680,0
|
|
20250404,122900,138596480,10680,10680,10680,10680,0
|
|
20250404,122800,138596480,10680,10680,10680,10680,1
|
|
20250404,122700,138585800,10680,10680,10680,10680,0
|
|
20250404,122600,138585800,10680,10680,10680,10680,0
|
|
20250404,122500,138585800,10680,10680,10680,10680,0
|
|
20250404,122400,138585800,10680,10680,10680,10680,0
|
|
20250404,122300,138585800,10680,10680,10680,10680,0
|
|
20250404,122200,138585800,10680,10680,10680,10680,1
|
|
20250404,122100,138575120,10670,10670,10670,10670,0
|
|
20250404,122000,138575120,10670,10670,10670,10670,0
|
|
20250404,121900,138575120,10670,10680,10680,10670,172
|
|
20250404,121800,136738800,10690,10690,10690,10690,0
|
|
20250404,121700,136738800,10690,10690,10690,10690,0
|
|
20250404,121600,136738800,10690,10690,10690,10690,0
|
|
20250404,121500,136738800,10690,10690,10690,10690,0
|
|
20250404,121400,136738800,10690,10690,10690,10690,0
|
|
20250404,121300,136738800,10690,10690,10690,10690,0
|
|
20250404,121200,136738800,10690,10690,10690,10690,0
|
|
20250404,121100,136738800,10690,10690,10690,10690,0
|
|
20250404,121000,136738800,10690,10690,10690,10690,0
|
|
20250404,120900,136738800,10690,10690,10690,10690,0
|
|
20250404,120800,136738800,10690,10690,10690,10690,0
|
|
20250404,120700,136738800,10690,10690,10690,10690,1
|
|
20250404,120600,136728110,10690,10690,10690,10690,0
|
|
20250404,120500,136728110,10690,10690,10690,10690,0
|
|
20250404,120400,136728110,10690,10690,10690,10690,3
|
|
20250404,120300,136696040,10690,10690,10690,10690,0
|
|
20250404,120200,136696040,10690,10690,10690,10690,5
|
|
20250404,120100,136642590,10690,10690,10690,10680,206
|
|
20250404,120000,134440470,10700,10700,10700,10700,0
|
|
20250404,115900,134440470,10700,10700,10700,10700,11
|
|
20250404,115800,134322770,10710,10680,10740,10680,480
|
|
20250404,115700,129184630,10680,10680,10680,10680,0
|
|
20250404,115600,129184630,10680,10680,10680,10680,0
|
|
20250404,115500,129184630,10680,10680,10680,10680,1
|
|
20250404,115400,129173950,10680,10680,10680,10680,0
|
|
20250404,115300,129173950,10680,10680,10680,10680,0
|
|
20250404,115200,129173950,10680,10680,10680,10680,0
|
|
20250404,115100,129173950,10680,10670,10680,10670,37
|
|
20250404,115000,128779150,10660,10680,10680,10660,46
|
|
20250404,114900,128288390,10700,10670,10700,10670,211
|
|
20250404,114800,126033500,10690,10690,10690,10690,0
|
|
20250404,114700,126033500,10690,10700,10700,10690,62
|
|
20250404,114600,125370710,10700,10700,10700,10700,0
|
|
20250404,114500,125370710,10700,10700,10700,10700,0
|
|
20250404,114400,125370710,10700,10700,10700,10700,148
|
|
20250404,114300,123787110,10720,10720,10720,10720,0
|
|
20250404,114200,123787110,10720,10720,10720,10720,0
|
|
20250404,114100,123787110,10720,10720,10720,10720,0
|
|
20250404,114000,123787110,10720,10720,10720,10720,0
|
|
20250404,113900,123787110,10720,10720,10720,10720,0
|
|
20250404,113800,123787110,10720,10720,10720,10720,0
|
|
20250404,113700,123787110,10720,10720,10720,10720,0
|
|
20250404,113600,123787110,10720,10700,10720,10700,598
|
|
20250404,113500,117386420,10700,10700,10700,10700,57
|
|
20250404,113400,116776520,10700,10700,10700,10700,25
|
|
20250404,113300,116509020,10700,10700,10700,10700,5
|
|
20250404,113200,116455520,10700,10700,10700,10700,0
|
|
20250404,113100,116455520,10700,10700,10700,10700,1
|
|
20250404,113000,116444820,10690,10690,10690,10690,0
|
|
20250404,112900,116444820,10690,10710,10710,10690,110
|
|
20250404,112800,115268880,10720,10720,10720,10720,0
|
|
20250404,112700,115268880,10720,10720,10720,10720,0
|
|
20250404,112600,115268880,10720,10750,10750,10720,683
|
|
20250404,112500,107936440,10770,10770,10770,10770,0
|
|
20250404,112400,107936440,10770,10770,10770,10770,0
|
|
20250404,112300,107936440,10770,10770,10770,10770,1
|
|
20250404,112200,107925670,10750,10750,10760,10750,192
|
|
20250404,112100,105860550,10750,10750,10750,10750,0
|
|
20250404,112000,105860550,10750,10750,10750,10750,0
|
|
20250404,111900,105860550,10750,10750,10750,10750,0
|
|
20250404,111800,105860550,10750,10750,10750,10750,39
|
|
20250404,111700,105441300,10760,10760,10760,10760,0
|
|
20250404,111600,105441300,10760,10760,10760,10760,1
|
|
20250404,111500,105430540,10760,10760,10760,10760,0
|
|
20250404,111400,105430540,10760,10750,10760,10750,10
|
|
20250404,111300,105322990,10740,10730,10750,10730,485
|
|
20250404,111200,100110020,10720,10720,10720,10720,1
|
|
20250404,111100,100099300,10710,10710,10720,10710,95
|
|
20250404,111000,99081840,10700,10690,10700,10690,21
|
|
20250404,110900,98857290,10680,10680,10680,10680,30
|
|
20250404,110800,98536890,10660,10660,10660,10660,0
|
|
20250404,110700,98536890,10660,10660,10660,10660,0
|
|
20250404,110600,98536890,10660,10660,10660,10660,168
|
|
20250404,110500,96746010,10670,10670,10670,10670,0
|
|
20250404,110400,96746010,10670,10670,10670,10670,0
|
|
20250404,110300,96746010,10670,10670,10670,10670,26
|
|
20250404,110200,96468590,10670,10670,10670,10670,0
|
|
20250404,110100,96468590,10670,10660,10670,10660,227
|
|
20250404,110000,94046820,10650,10650,10700,10650,1443
|
|
20250404,105900,78653190,10650,10650,10650,10650,0
|
|
20250404,105800,78653190,10650,10650,10650,10650,0
|
|
20250404,105700,78653190,10650,10650,10650,10650,0
|
|
20250404,105600,78653190,10650,10650,10650,10650,0
|
|
20250404,105500,78653190,10650,10650,10650,10650,209
|
|
20250404,105400,76427340,10650,10650,10650,10650,0
|
|
20250404,105300,76427340,10650,10650,10650,10650,91
|
|
20250404,105200,75458190,10650,10650,10650,10650,147
|
|
20250404,105100,73892640,10650,10650,10650,10650,0
|
|
20250404,105000,73892640,10650,10650,10650,10650,0
|
|
20250404,104900,73892640,10650,10650,10650,10650,0
|
|
20250404,104800,73892640,10650,10650,10650,10650,112
|
|
20250404,104700,72699840,10650,10650,10660,10650,221
|
|
20250404,104600,70346100,10650,10650,10660,10650,194
|
|
20250404,104500,68279870,10650,10660,10660,10650,568
|
|
20250404,104400,62228560,10670,10670,10670,10670,0
|
|
20250404,104300,62228560,10670,10690,10690,10670,397
|
|
20250404,104200,57990580,10700,10700,10700,10700,0
|
|
20250404,104100,57990580,10700,10700,10700,10700,0
|
|
20250404,104000,57990580,10700,10700,10700,10700,220
|
|
20250404,103900,55636580,10700,10700,10700,10700,281
|
|
20250404,103800,52629880,10700,10700,10700,10700,0
|
|
20250404,103700,52629880,10700,10700,10700,10700,0
|
|
20250404,103600,52629880,10700,10700,10700,10700,186
|
|
20250404,103500,50639680,10700,10700,10700,10700,0
|
|
20250404,103400,50639680,10700,10700,10700,10700,0
|
|
20250404,103300,50639680,10700,10700,10700,10700,416
|
|
20250404,103200,46188480,10690,10700,10700,10690,101
|
|
20250404,103100,45108780,10700,10700,10700,10700,0
|
|
20250404,103000,45108780,10700,10690,10740,10690,705
|
|
20250404,102900,37563650,10690,10690,10690,10690,14
|
|
20250404,102800,37413990,10690,10690,10690,10690,0
|
|
20250404,102700,37413990,10690,10690,10690,10690,5
|
|
20250404,102600,37360540,10680,10680,10680,10680,1
|
|
20250404,102500,37349860,10690,10690,10690,10690,15
|
|
20250404,102400,37189510,10670,10670,10670,10670,0
|
|
20250404,102300,37189510,10670,10670,10670,10670,0
|
|
20250404,102200,37189510,10670,10670,10670,10670,0
|
|
20250404,102100,37189510,10670,10670,10670,10670,0
|
|
20250404,102000,37189510,10670,10690,10690,10670,452
|
|
20250404,101900,32363700,10680,10680,10680,10680,0
|
|
20250404,101800,32363700,10680,10680,10680,10680,1
|
|
20250404,101700,32353020,10690,10690,10690,10690,0
|
|
20250404,101600,32353020,10690,10690,10690,10690,0
|
|
20250404,101500,32353020,10690,10690,10690,10690,13
|
|
20250404,101400,32214050,10690,10690,10690,10690,0
|
|
20250404,101300,32214050,10690,10690,10690,10690,0
|
|
20250404,101200,32214050,10690,10690,10690,10690,0
|
|
20250404,101100,32214050,10690,10690,10690,10690,30
|
|
20250404,101000,31893350,10690,10690,10690,10690,1
|
|
20250404,100900,31882660,10700,10700,10700,10700,0
|
|
20250404,100800,31882660,10700,10700,10700,10700,0
|
|
20250404,100700,31882660,10700,10700,10700,10700,0
|
|
20250404,100600,31882660,10700,10700,10700,10700,0
|
|
20250404,100500,31882660,10700,10700,10700,10700,20
|
|
20250404,100400,31668660,10700,10700,10700,10700,101
|
|
20250404,100300,30587960,10700,10700,10700,10700,0
|
|
20250404,100200,30587960,10700,10700,10700,10700,0
|
|
20250404,100100,30587960,10700,10700,10700,10700,0
|
|
20250404,100000,30587960,10700,10690,10700,10690,700
|
|
20250404,095900,23101090,10690,10690,10690,10690,11
|
|
20250404,095800,22983500,10680,10680,10680,10680,0
|
|
20250404,095700,22983500,10680,10680,10680,10680,0
|
|
20250404,095600,22983500,10680,10680,10680,10680,0
|
|
20250404,095500,22983500,10680,10680,10680,10680,3
|
|
20250404,095400,22951460,10690,10690,10690,10690,0
|
|
20250404,095300,22951460,10690,10690,10690,10690,0
|
|
20250404,095200,22951460,10690,10690,10690,10690,0
|
|
20250404,095100,22951460,10690,10690,10690,10690,0
|
|
20250404,095000,22951460,10690,10690,10690,10690,1
|
|
20250404,094900,22940770,10680,10680,10680,10680,0
|
|
20250404,094800,22940770,10680,10680,10680,10680,201
|
|
20250404,094700,20794090,10690,10690,10690,10690,0
|
|
20250404,094600,20794090,10690,10690,10700,10690,228
|
|
20250404,094500,18356670,10700,10700,10700,10700,0
|
|
20250404,094400,18356670,10700,10700,10700,10700,16
|
|
20250404,094300,18185470,10700,10700,10700,10700,0
|
|
20250404,094200,18185470,10700,10700,10700,10700,0
|
|
20250404,094100,18185470,10700,10700,10700,10700,0
|
|
20250404,094000,18185470,10700,10700,10700,10700,0
|
|
20250404,093900,18185470,10700,10700,10700,10700,0
|
|
20250404,093800,18185470,10700,10700,10700,10700,20
|
|
20250404,093700,17971470,10710,10710,10710,10710,0
|
|
20250404,093600,17971470,10710,10710,10710,10710,0
|
|
20250404,093500,17971470,10710,10710,10710,10710,0
|
|
20250404,093400,17971470,10710,10710,10720,10710,34
|
|
20250404,093300,17607320,10710,10710,10710,10710,1
|
|
20250404,093200,17596610,10720,10720,10720,10720,0
|
|
20250404,093100,17596610,10720,10720,10720,10720,0
|
|
20250404,093000,17596610,10720,10700,10750,10700,1051
|
|
20250404,092900,6315050,10700,10700,10700,10700,109
|
|
20250404,092800,5148750,10700,10700,10700,10700,10
|
|
20250404,092700,5041750,10700,10700,10700,10700,2
|
|
20250404,092600,5020350,10700,10700,10700,10700,103
|
|
20250404,092500,3918250,10690,10700,10700,10690,14
|
|
20250404,092400,3768550,10700,10700,10700,10700,0
|
|
20250404,092300,3768550,10700,10700,10700,10700,0
|
|
20250404,092200,3768550,10700,10700,10700,10700,0
|
|
20250404,092100,3768550,10700,10700,10700,10700,0
|
|
20250404,092000,3768550,10700,10700,10700,10700,50
|
|
20250404,091900,3233550,10700,10730,10730,10700,74
|
|
20250404,091800,2441640,10790,10790,10790,10790,0
|
|
20250404,091700,2441640,10790,10790,10790,10790,0
|
|
20250404,091600,2441640,10790,10790,10790,10790,14
|
|
20250404,091500,2290580,10750,10750,10750,10750,0
|
|
20250404,091400,2290580,10750,10750,10750,10750,0
|
|
20250404,091300,2290580,10750,10750,10750,10750,0
|
|
20250404,091200,2290580,10750,10750,10750,10750,0
|
|
20250404,091100,2290580,10750,10750,10750,10750,187
|
|
20250404,091000,280330,10760,10760,10760,10760,0
|
|
20250404,090900,280330,10760,10760,10760,10760,10
|
|
20250404,090800,172730,10760,10760,10760,10760,0
|
|
20250404,090700,172730,10760,10760,10760,10760,0
|
|
20250404,090600,172730,10760,10760,10760,10760,0
|
|
20250404,090500,172730,10760,10760,10760,10760,0
|
|
20250404,090400,172730,10760,10760,10760,10760,0
|
|
20250404,090300,172730,10760,10760,10760,10760,0
|
|
20250404,090200,172730,10760,10760,10760,10760,0
|
|
20250404,090100,172730,10760,10760,10760,10760,0
|
|
20250404,090000,172730,10760,10770,10800,10760,16
|