603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,190000,482498620,6030,6030,6030,6030,2993
|
|
20250402,185900,482498620,6030,6030,6030,6030,0
|
|
20250402,185800,482498620,6030,6030,6030,6030,0
|
|
20250402,185700,482498620,6030,6030,6030,6030,0
|
|
20250402,185600,482498620,6030,6030,6030,6030,0
|
|
20250402,185500,482498620,6030,6030,6030,6030,0
|
|
20250402,185400,482498620,6030,6030,6030,6030,0
|
|
20250402,185300,482498620,6030,6030,6030,6030,0
|
|
20250402,185200,482498620,6030,6030,6030,6030,0
|
|
20250402,185100,482498620,6030,6030,6030,6030,0
|
|
20250402,185000,482498620,6030,6030,6030,6030,0
|
|
20250402,184900,482498620,6030,6030,6030,6030,0
|
|
20250402,184800,482498620,6030,6030,6030,6030,0
|
|
20250402,184700,482498620,6030,6030,6030,6030,0
|
|
20250402,184600,482498620,6030,6030,6030,6030,0
|
|
20250402,184500,482498620,6030,6030,6030,6030,0
|
|
20250402,184400,482498620,6030,6030,6030,6030,0
|
|
20250402,184300,482498620,6030,6030,6030,6030,0
|
|
20250402,184200,482498620,6030,6030,6030,6030,0
|
|
20250402,184100,482498620,6030,6030,6030,6030,0
|
|
20250402,184000,482498620,6030,6030,6030,6030,0
|
|
20250402,183900,482498620,6030,6030,6030,6030,0
|
|
20250402,183800,482498620,6030,6030,6030,6030,0
|
|
20250402,183700,482498620,6030,6030,6030,6030,0
|
|
20250402,183600,482498620,6030,6030,6030,6030,0
|
|
20250402,183500,482498620,6030,6030,6030,6030,0
|
|
20250402,183400,482498620,6030,6030,6030,6030,0
|
|
20250402,183300,482498620,6030,6030,6030,6030,0
|
|
20250402,183200,482498620,6030,6030,6030,6030,0
|
|
20250402,183100,482498620,6030,6030,6030,6030,0
|
|
20250402,183000,482498620,6030,6030,6030,6030,2993
|
|
20250402,182900,482498620,6030,6030,6030,6030,0
|
|
20250402,182800,482498620,6030,6030,6030,6030,0
|
|
20250402,182700,482498620,6030,6030,6030,6030,0
|
|
20250402,182600,482498620,6030,6030,6030,6030,0
|
|
20250402,182500,482498620,6030,6030,6030,6030,0
|
|
20250402,182400,482498620,6030,6030,6030,6030,0
|
|
20250402,182300,482498620,6030,6030,6030,6030,0
|
|
20250402,182200,482498620,6030,6030,6030,6030,0
|
|
20250402,182100,482498620,6030,6030,6030,6030,0
|
|
20250402,182000,482498620,6030,6030,6030,6030,0
|
|
20250402,181900,482498620,6030,6030,6030,6030,0
|
|
20250402,181800,482498620,6030,6030,6030,6030,0
|
|
20250402,181700,482498620,6030,6030,6030,6030,0
|
|
20250402,181600,482498620,6030,6030,6030,6030,0
|
|
20250402,181500,482498620,6030,6030,6030,6030,0
|
|
20250402,181400,482498620,6030,6030,6030,6030,0
|
|
20250402,181300,482498620,6030,6030,6030,6030,0
|
|
20250402,181200,482498620,6030,6030,6030,6030,0
|
|
20250402,181100,482498620,6030,6030,6030,6030,0
|
|
20250402,181000,482498620,6030,6030,6030,6030,0
|
|
20250402,180900,482498620,6030,6030,6030,6030,0
|
|
20250402,180800,482498620,6030,6030,6030,6030,0
|
|
20250402,180700,482498620,6030,6030,6030,6030,0
|
|
20250402,180600,482498620,6030,6030,6030,6030,0
|
|
20250402,180500,482498620,6030,6030,6030,6030,0
|
|
20250402,180400,482498620,6030,6030,6030,6030,0
|
|
20250402,180300,482498620,6030,6030,6030,6030,0
|
|
20250402,180200,482498620,6030,6030,6030,6030,0
|
|
20250402,180100,482498620,6030,6030,6030,6030,0
|
|
20250402,180000,482498620,6030,6030,6030,6030,2993
|
|
20250402,175900,482498620,6030,6030,6030,6030,0
|
|
20250402,175800,482498620,6030,6030,6030,6030,0
|
|
20250402,175700,482498620,6030,6030,6030,6030,0
|
|
20250402,175600,482498620,6030,6030,6030,6030,0
|
|
20250402,175500,482498620,6030,6030,6030,6030,0
|
|
20250402,175400,482498620,6030,6030,6030,6030,0
|
|
20250402,175300,482498620,6030,6030,6030,6030,0
|
|
20250402,175200,482498620,6030,6030,6030,6030,0
|
|
20250402,175100,482498620,6030,6030,6030,6030,0
|
|
20250402,175000,482498620,6030,6030,6030,6030,0
|
|
20250402,174900,482498620,6030,6030,6030,6030,0
|
|
20250402,174800,482498620,6030,6030,6030,6030,0
|
|
20250402,174700,482498620,6030,6030,6030,6030,0
|
|
20250402,174600,482498620,6030,6030,6030,6030,0
|
|
20250402,174500,482498620,6030,6030,6030,6030,0
|
|
20250402,174400,482498620,6030,6030,6030,6030,0
|
|
20250402,174300,482498620,6030,6030,6030,6030,0
|
|
20250402,174200,482498620,6030,6030,6030,6030,0
|
|
20250402,174100,482498620,6030,6030,6030,6030,0
|
|
20250402,174000,482498620,6030,6030,6030,6030,0
|
|
20250402,173900,482498620,6030,6030,6030,6030,0
|
|
20250402,173800,482498620,6030,6030,6030,6030,0
|
|
20250402,173700,482498620,6030,6030,6030,6030,0
|
|
20250402,173600,482498620,6030,6030,6030,6030,0
|
|
20250402,173500,482498620,6030,6030,6030,6030,0
|
|
20250402,173400,482498620,6030,6030,6030,6030,0
|
|
20250402,173300,482498620,6030,6030,6030,6030,0
|
|
20250402,173200,482498620,6030,6030,6030,6030,0
|
|
20250402,173100,482498620,6030,6030,6030,6030,0
|
|
20250402,173000,482498620,6030,6030,6030,6030,2993
|
|
20250402,172900,482498620,6030,6030,6030,6030,0
|
|
20250402,172800,482498620,6030,6030,6030,6030,0
|
|
20250402,172700,482498620,6030,6030,6030,6030,0
|
|
20250402,172600,482498620,6030,6030,6030,6030,0
|
|
20250402,172500,482498620,6030,6030,6030,6030,0
|
|
20250402,172400,482498620,6030,6030,6030,6030,0
|
|
20250402,172300,482498620,6030,6030,6030,6030,0
|
|
20250402,172200,482498620,6030,6030,6030,6030,0
|
|
20250402,172100,482498620,6030,6030,6030,6030,0
|
|
20250402,172000,482498620,6030,6030,6030,6030,0
|
|
20250402,171900,482498620,6030,6030,6030,6030,0
|
|
20250402,171800,482498620,6030,6030,6030,6030,0
|
|
20250402,171700,482498620,6030,6030,6030,6030,0
|
|
20250402,171600,482498620,6030,6030,6030,6030,0
|
|
20250402,171500,482498620,6030,6030,6030,6030,0
|
|
20250402,171400,482498620,6030,6030,6030,6030,0
|
|
20250402,171300,482498620,6030,6030,6030,6030,0
|
|
20250402,171200,482498620,6030,6030,6030,6030,0
|
|
20250402,171100,482498620,6030,6030,6030,6030,0
|
|
20250402,171000,482498620,6030,6030,6030,6030,0
|
|
20250402,170900,482498620,6030,6030,6030,6030,0
|
|
20250402,170800,482498620,6030,6030,6030,6030,0
|
|
20250402,170700,482498620,6030,6030,6030,6030,0
|
|
20250402,170600,482498620,6030,6030,6030,6030,0
|
|
20250402,170500,482498620,6030,6030,6030,6030,0
|
|
20250402,170400,482498620,6030,6030,6030,6030,0
|
|
20250402,170300,482498620,6030,6030,6030,6030,0
|
|
20250402,170200,482498620,6030,6030,6030,6030,0
|
|
20250402,170100,482498620,6030,6030,6030,6030,0
|
|
20250402,170000,482498620,6030,6030,6030,6030,2993
|
|
20250402,165900,482498620,6030,6030,6030,6030,0
|
|
20250402,165800,482498620,6030,6030,6030,6030,0
|
|
20250402,165700,482498620,6030,6030,6030,6030,0
|
|
20250402,165600,482498620,6030,6030,6030,6030,0
|
|
20250402,165500,482498620,6030,6030,6030,6030,0
|
|
20250402,165400,482498620,6030,6030,6030,6030,0
|
|
20250402,165300,482498620,6030,6030,6030,6030,0
|
|
20250402,165200,482498620,6030,6030,6030,6030,0
|
|
20250402,165100,482498620,6030,6030,6030,6030,0
|
|
20250402,165000,482498620,6030,6030,6030,6030,0
|
|
20250402,164900,482498620,6030,6030,6030,6030,0
|
|
20250402,164800,482498620,6030,6030,6030,6030,0
|
|
20250402,164700,482498620,6030,6030,6030,6030,0
|
|
20250402,164600,482498620,6030,6030,6030,6030,0
|
|
20250402,164500,482498620,6030,6030,6030,6030,0
|
|
20250402,164400,482498620,6030,6030,6030,6030,0
|
|
20250402,164300,482498620,6030,6030,6030,6030,0
|
|
20250402,164200,482498620,6030,6030,6030,6030,0
|
|
20250402,164100,482498620,6030,6030,6030,6030,0
|
|
20250402,164000,482498620,6030,6030,6030,6030,0
|
|
20250402,163900,482498620,6030,6030,6030,6030,0
|
|
20250402,163800,482498620,6030,6030,6030,6030,0
|
|
20250402,163700,482498620,6030,6030,6030,6030,0
|
|
20250402,163600,482498620,6030,6030,6030,6030,0
|
|
20250402,163500,482498620,6030,6030,6030,6030,0
|
|
20250402,163400,482498620,6030,6030,6030,6030,0
|
|
20250402,163300,482498620,6030,6030,6030,6030,0
|
|
20250402,163200,482498620,6030,6030,6030,6030,0
|
|
20250402,163100,482498620,6030,6030,6030,6030,0
|
|
20250402,163000,482498620,6030,6030,6030,6030,2993
|
|
20250402,162900,482498620,6030,6030,6030,6030,0
|
|
20250402,162800,482498620,6030,6030,6030,6030,0
|
|
20250402,162700,482498620,6030,6030,6030,6030,0
|
|
20250402,162600,482498620,6030,6030,6030,6030,0
|
|
20250402,162500,482498620,6030,6030,6030,6030,0
|
|
20250402,162400,482498620,6030,6030,6030,6030,0
|
|
20250402,162300,482498620,6030,6030,6030,6030,0
|
|
20250402,162200,482498620,6030,6030,6030,6030,0
|
|
20250402,162100,482498620,6030,6030,6030,6030,0
|
|
20250402,162000,482498620,6030,6030,6030,6030,0
|
|
20250402,161900,482498620,6030,6030,6030,6030,0
|
|
20250402,161800,482498620,6030,6030,6030,6030,0
|
|
20250402,161700,482498620,6030,6030,6030,6030,0
|
|
20250402,161600,482498620,6030,6030,6030,6030,0
|
|
20250402,161500,482498620,6030,6030,6030,6030,0
|
|
20250402,161400,482498620,6030,6030,6030,6030,0
|
|
20250402,161300,482498620,6030,6030,6030,6030,0
|
|
20250402,161200,482498620,6030,6030,6030,6030,0
|
|
20250402,161100,482498620,6030,6030,6030,6030,0
|
|
20250402,161000,482498620,6030,6030,6030,6030,0
|
|
20250402,160900,482498620,6030,6030,6030,6030,0
|
|
20250402,160800,482498620,6030,6030,6030,6030,0
|
|
20250402,160700,482498620,6030,6030,6030,6030,0
|
|
20250402,160600,482498620,6030,6030,6030,6030,0
|
|
20250402,160500,482498620,6030,6030,6030,6030,0
|
|
20250402,160400,482498620,6030,6030,6030,6030,0
|
|
20250402,160300,482498620,6030,6030,6030,6030,0
|
|
20250402,160200,482498620,6030,6030,6030,6030,0
|
|
20250402,160100,482498620,6030,6030,6030,6030,0
|
|
20250402,160000,482498620,6030,6030,6030,6030,2993
|
|
20250402,155900,482498620,6030,6030,6030,6030,0
|
|
20250402,155800,482498620,6030,6030,6030,6030,0
|
|
20250402,155700,482498620,6030,6030,6030,6030,0
|
|
20250402,155600,482498620,6030,6030,6030,6030,0
|
|
20250402,155500,482498620,6030,6030,6030,6030,0
|
|
20250402,155400,482498620,6030,6030,6030,6030,0
|
|
20250402,155300,482498620,6030,6030,6030,6030,0
|
|
20250402,155200,482498620,6030,6030,6030,6030,0
|
|
20250402,155100,482498620,6030,6030,6030,6030,0
|
|
20250402,155000,482498620,6030,6030,6030,6030,0
|
|
20250402,154900,482498620,6030,6030,6030,6030,0
|
|
20250402,154800,482498620,6030,6030,6030,6030,0
|
|
20250402,154700,482498620,6030,6030,6030,6030,0
|
|
20250402,154600,482498620,6030,6030,6030,6030,0
|
|
20250402,154500,482498620,6030,6030,6030,6030,0
|
|
20250402,154400,482498620,6030,6030,6030,6030,0
|
|
20250402,154300,482498620,6030,6030,6030,6030,0
|
|
20250402,154200,482498620,6030,6030,6030,6030,0
|
|
20250402,154100,482498620,6030,6030,6030,6030,0
|
|
20250402,154000,482498620,6030,6030,6030,6030,0
|
|
20250402,153900,482498620,6030,6030,6030,6030,0
|
|
20250402,153800,482498620,6030,6030,6030,6030,0
|
|
20250402,153700,482498620,6030,6030,6030,6030,0
|
|
20250402,153600,482498620,6030,6030,6030,6030,0
|
|
20250402,153500,482498620,6030,6030,6030,6030,0
|
|
20250402,153400,482498620,6030,6030,6030,6030,0
|
|
20250402,153300,482498620,6030,6030,6030,6030,0
|
|
20250402,153200,482498620,6030,6030,6030,6030,0
|
|
20250402,153100,482498620,6030,6030,6030,6030,0
|
|
20250402,153000,482498620,6030,6030,6030,6030,5986
|
|
20250402,152900,464450830,6030,6030,6030,6030,0
|
|
20250402,152800,464450830,6030,6030,6030,6030,0
|
|
20250402,152700,464450830,6030,6030,6030,6030,0
|
|
20250402,152600,464450830,6030,6030,6030,6030,0
|
|
20250402,152500,464450830,6030,6030,6030,6030,0
|
|
20250402,152400,464450830,6030,6030,6030,6030,0
|
|
20250402,152300,464450830,6030,6030,6030,6030,0
|
|
20250402,152200,464450830,6030,6030,6030,6030,0
|
|
20250402,152100,464450830,6030,6030,6030,6030,0
|
|
20250402,152000,464450830,6030,6030,6030,6030,0
|
|
20250402,151900,464450830,6030,6030,6030,6020,784
|
|
20250402,151800,459724630,6040,6040,6040,6040,371
|
|
20250402,151700,457483790,6040,6040,6040,6040,222
|
|
20250402,151600,456142910,6040,6040,6040,6040,0
|
|
20250402,151500,456142910,6040,6050,6050,6040,767
|
|
20250402,151400,451503130,6050,6050,6050,6050,320
|
|
20250402,151300,449567130,6050,6050,6050,6050,0
|
|
20250402,151200,449567130,6050,6050,6050,6050,0
|
|
20250402,151100,449567130,6050,6050,6050,6050,6
|
|
20250402,151000,449530830,6070,6070,6070,6070,0
|
|
20250402,150900,449530830,6070,6050,6070,6050,612
|
|
20250402,150800,445828210,6050,6040,6050,6040,226
|
|
20250402,150700,444461730,6050,6050,6050,6050,14
|
|
20250402,150600,444377030,6050,6030,6050,6030,134
|
|
20250402,150500,443567890,6030,6050,6050,6030,131
|
|
20250402,150400,442775360,6040,6040,6040,6040,0
|
|
20250402,150300,442775360,6040,6040,6040,6040,1
|
|
20250402,150200,442769320,6040,6040,6040,6040,0
|
|
20250402,150100,442769320,6040,6040,6040,6040,0
|
|
20250402,150000,442769320,6040,6040,6040,6040,0
|
|
20250402,145900,442769320,6040,6040,6040,6040,0
|
|
20250402,145800,442769320,6040,6040,6040,6040,700
|
|
20250402,145700,438541320,6060,6060,6060,6060,0
|
|
20250402,145600,438541320,6060,6060,6060,6060,100
|
|
20250402,145500,437935320,6050,6090,6100,6050,1030
|
|
20250402,145400,431654320,6100,6100,6100,6100,0
|
|
20250402,145300,431654320,6100,6090,6100,6090,400
|
|
20250402,145200,429214980,6100,6050,6110,6050,5725
|
|
20250402,145100,394340540,6040,6050,6050,6040,504
|
|
20250402,145000,391292980,6050,6040,6050,6040,250
|
|
20250402,144900,389780690,6040,6040,6040,6040,142
|
|
20250402,144800,388923010,6030,6030,6030,6030,0
|
|
20250402,144700,388923010,6030,6030,6030,6030,82
|
|
20250402,144600,388428550,6040,6040,6040,6040,0
|
|
20250402,144500,388428550,6040,6040,6040,6040,0
|
|
20250402,144400,388428550,6040,6040,6040,6040,300
|
|
20250402,144300,386616550,6030,6030,6030,6030,3
|
|
20250402,144200,386598460,6030,6030,6030,6030,5
|
|
20250402,144100,386568310,6030,6030,6030,6030,102
|
|
20250402,144000,385953250,6030,6040,6040,6030,4
|
|
20250402,143900,385929110,6040,6040,6040,6040,1
|
|
20250402,143800,385923070,6030,6030,6030,6030,98
|
|
20250402,143700,385332130,6020,6020,6020,6020,0
|
|
20250402,143600,385332130,6020,6020,6020,6020,97
|
|
20250402,143500,384748190,6020,6020,6020,6020,0
|
|
20250402,143400,384748190,6020,6020,6020,6020,0
|
|
20250402,143300,384748190,6020,6030,6030,6020,1000
|
|
20250402,143200,378728130,6040,6040,6040,6040,3
|
|
20250402,143100,378710010,6040,6040,6040,6040,84
|
|
20250402,143000,378202650,6030,6050,6050,6020,625
|
|
20250402,142900,374425340,6050,6050,6050,6050,200
|
|
20250402,142800,373215340,6050,6050,6050,6050,0
|
|
20250402,142700,373215340,6050,6050,6050,6050,666
|
|
20250402,142600,369186040,6040,6030,6040,6030,732
|
|
20250402,142500,364765180,6030,6020,6030,6020,466
|
|
20250402,142400,361959360,6020,6020,6020,6020,0
|
|
20250402,142300,361959360,6020,6020,6020,6020,9
|
|
20250402,142200,361905180,6020,6020,6020,6020,30
|
|
20250402,142100,361724580,6010,6010,6010,6010,100
|
|
20250402,142000,361123580,6020,6020,6020,6020,17
|
|
20250402,141900,361021240,6020,6020,6020,6020,80
|
|
20250402,141800,360539640,6020,6020,6020,6020,126
|
|
20250402,141700,359781120,6020,6020,6020,6020,0
|
|
20250402,141600,359781120,6020,6020,6020,6020,0
|
|
20250402,141500,359781120,6020,6020,6020,6020,0
|
|
20250402,141400,359781120,6020,6020,6020,6020,82
|
|
20250402,141300,359287480,6030,6030,6030,6030,5
|
|
20250402,141200,359257330,6020,6030,6030,6020,83
|
|
20250402,141100,358757660,6020,6020,6020,6020,0
|
|
20250402,141000,358757660,6020,6020,6020,6020,0
|
|
20250402,140900,358757660,6020,6020,6020,6020,0
|
|
20250402,140800,358757660,6020,6020,6020,6010,812
|
|
20250402,140700,353869530,6015,6015,6015,6015,1
|
|
20250402,140600,353863515,6010,6010,6010,6010,128
|
|
20250402,140500,353094235,6010,6010,6010,6010,300
|
|
20250402,140400,351291235,6010,6010,6010,6010,60
|
|
20250402,140300,350930635,6010,6010,6010,6010,348
|
|
20250402,140200,348839155,6010,6010,6010,6010,84
|
|
20250402,140100,348334315,5990,6050,6050,5990,4558
|
|
20250402,140000,320903165,6050,6050,6050,6050,0
|
|
20250402,135900,320903165,6050,6050,6050,6050,3
|
|
20250402,135800,320885015,6045,6045,6045,6045,0
|
|
20250402,135700,320885015,6045,6045,6045,6045,0
|
|
20250402,135600,320885015,6045,6045,6045,6045,0
|
|
20250402,135500,320885015,6045,6045,6045,6045,0
|
|
20250402,135400,320885015,6045,6045,6045,6045,1
|
|
20250402,135300,320878970,6050,6050,6050,6050,0
|
|
20250402,135200,320878970,6050,6040,6050,6040,328
|
|
20250402,135100,318894840,6050,6050,6050,6050,0
|
|
20250402,135000,318894840,6050,6050,6050,6050,704
|
|
20250402,134900,314635640,6050,6050,6050,6050,0
|
|
20250402,134800,314635640,6050,6050,6050,6050,49
|
|
20250402,134700,314339190,6050,6060,6060,6050,1001
|
|
20250402,134600,308283110,6050,6050,6050,6050,466
|
|
20250402,134500,305463810,6050,6060,6070,6050,1548
|
|
20250402,134400,296088250,6050,6050,6050,6050,1991
|
|
20250402,134300,284042700,6050,6070,6070,6050,4010
|
|
20250402,134200,259778850,6060,6090,6140,6050,15518
|
|
20250402,134100,165628960,6120,6130,6130,6100,6428
|
|
20250402,134000,126375080,6140,6140,6140,6140,0
|
|
20250402,133900,126375080,6140,6140,6140,6140,0
|
|
20250402,133800,126375080,6140,6140,6140,6140,0
|
|
20250402,133700,126375080,6140,6140,6140,6140,0
|
|
20250402,133600,126375080,6140,6140,6140,6140,0
|
|
20250402,133500,126375080,6140,6140,6140,6140,0
|
|
20250402,133400,126375080,6140,6140,6140,6140,0
|
|
20250402,133300,126375080,6140,6140,6140,6140,5
|
|
20250402,133200,126344380,6130,6130,6130,6130,0
|
|
20250402,133100,126344380,6130,6130,6130,6130,0
|
|
20250402,133000,126344380,6130,6130,6130,6130,2
|
|
20250402,132900,126332120,6130,6130,6130,6130,198
|
|
20250402,132800,125118380,6130,6130,6130,6130,0
|
|
20250402,132700,125118380,6130,6130,6130,6130,0
|
|
20250402,132600,125118380,6130,6130,6130,6130,0
|
|
20250402,132500,125118380,6130,6130,6130,6130,0
|
|
20250402,132400,125118380,6130,6130,6130,6130,0
|
|
20250402,132300,125118380,6130,6130,6130,6130,0
|
|
20250402,132200,125118380,6130,6130,6130,6130,0
|
|
20250402,132100,125118380,6130,6130,6130,6130,0
|
|
20250402,132000,125118380,6130,6130,6130,6130,0
|
|
20250402,131900,125118380,6130,6130,6130,6130,0
|
|
20250402,131800,125118380,6130,6130,6130,6130,0
|
|
20250402,131700,125118380,6130,6130,6130,6130,0
|
|
20250402,131600,125118380,6130,6130,6130,6130,0
|
|
20250402,131500,125118380,6130,6130,6130,6130,0
|
|
20250402,131400,125118380,6130,6130,6130,6130,0
|
|
20250402,131300,125118380,6130,6130,6130,6130,0
|
|
20250402,131200,125118380,6130,6130,6130,6130,0
|
|
20250402,131100,125118380,6130,6130,6130,6130,0
|
|
20250402,131000,125118380,6130,6130,6130,6130,0
|
|
20250402,130900,125118380,6130,6130,6130,6130,3
|
|
20250402,130800,125099990,6120,6130,6130,6120,1002
|
|
20250402,130700,118957750,6140,6140,6140,6140,0
|
|
20250402,130600,118957750,6140,6140,6140,6140,0
|
|
20250402,130500,118957750,6140,6140,6140,6140,0
|
|
20250402,130400,118957750,6140,6140,6140,6140,0
|
|
20250402,130300,118957750,6140,6140,6140,6140,0
|
|
20250402,130200,118957750,6140,6140,6140,6140,0
|
|
20250402,130100,118957750,6140,6140,6140,6140,0
|
|
20250402,130000,118957750,6140,6140,6140,6140,0
|
|
20250402,125900,118957750,6140,6140,6140,6140,51
|
|
20250402,125800,118644610,6130,6130,6130,6130,0
|
|
20250402,125700,118644610,6130,6150,6150,6130,873
|
|
20250402,125600,113287050,6150,6150,6150,6150,0
|
|
20250402,125500,113287050,6150,6150,6150,6150,0
|
|
20250402,125400,113287050,6150,6150,6150,6150,0
|
|
20250402,125300,113287050,6150,6150,6150,6150,3
|
|
20250402,125200,113268600,6160,6160,6160,6160,0
|
|
20250402,125100,113268600,6160,6160,6160,6160,0
|
|
20250402,125000,113268600,6160,6160,6160,6160,1
|
|
20250402,124900,113262440,6150,6150,6150,6150,0
|
|
20250402,124800,113262440,6150,6150,6150,6150,29
|
|
20250402,124700,113084090,6160,6160,6160,6160,0
|
|
20250402,124600,113084090,6160,6160,6160,6160,0
|
|
20250402,124500,113084090,6160,6160,6160,6160,0
|
|
20250402,124400,113084090,6160,6160,6160,6160,0
|
|
20250402,124300,113084090,6160,6160,6160,6160,0
|
|
20250402,124200,113084090,6160,6160,6160,6160,0
|
|
20250402,124100,113084090,6160,6160,6160,6160,0
|
|
20250402,124000,113084090,6160,6160,6160,6160,0
|
|
20250402,123900,113084090,6160,6160,6160,6160,1
|
|
20250402,123800,113077930,6160,6160,6160,6160,0
|
|
20250402,123700,113077930,6160,6160,6160,6160,0
|
|
20250402,123600,113077930,6160,6160,6160,6160,0
|
|
20250402,123500,113077930,6160,6160,6160,6160,0
|
|
20250402,123400,113077930,6160,6160,6160,6160,0
|
|
20250402,123300,113077930,6160,6160,6160,6160,0
|
|
20250402,123200,113077930,6160,6160,6160,6160,0
|
|
20250402,123100,113077930,6160,6160,6160,6160,0
|
|
20250402,123000,113077930,6160,6160,6160,6160,0
|
|
20250402,122900,113077930,6160,6160,6160,6160,0
|
|
20250402,122800,113077930,6160,6160,6160,6160,0
|
|
20250402,122700,113077930,6160,6160,6160,6160,0
|
|
20250402,122600,113077930,6160,6160,6160,6160,0
|
|
20250402,122500,113077930,6160,6160,6160,6160,0
|
|
20250402,122400,113077930,6160,6160,6160,6160,0
|
|
20250402,122300,113077930,6160,6160,6160,6160,0
|
|
20250402,122200,113077930,6160,6160,6160,6160,1
|
|
20250402,122100,113071770,6150,6150,6150,6150,0
|
|
20250402,122000,113071770,6150,6150,6150,6150,297
|
|
20250402,121900,111245220,6150,6150,6150,6150,0
|
|
20250402,121800,111245220,6150,6150,6150,6150,0
|
|
20250402,121700,111245220,6150,6150,6150,6150,0
|
|
20250402,121600,111245220,6150,6150,6150,6150,0
|
|
20250402,121500,111245220,6150,6150,6150,6150,0
|
|
20250402,121400,111245220,6150,6150,6150,6150,0
|
|
20250402,121300,111245220,6150,6150,6150,6150,0
|
|
20250402,121200,111245220,6150,6150,6150,6150,0
|
|
20250402,121100,111245220,6150,6150,6150,6150,0
|
|
20250402,121000,111245220,6150,6150,6150,6150,50
|
|
20250402,120900,110937720,6140,6140,6140,6140,0
|
|
20250402,120800,110937720,6140,6140,6140,6140,1
|
|
20250402,120700,110931580,6140,6140,6140,6140,0
|
|
20250402,120600,110931580,6140,6140,6140,6140,0
|
|
20250402,120500,110931580,6140,6150,6150,6140,134
|
|
20250402,120400,110107820,6150,6150,6150,6150,0
|
|
20250402,120300,110107820,6150,6150,6150,6150,0
|
|
20250402,120200,110107820,6150,6150,6150,6150,0
|
|
20250402,120100,110107820,6150,6150,6150,6150,0
|
|
20250402,120000,110107820,6150,6150,6150,6150,0
|
|
20250402,115900,110107820,6150,6150,6150,6150,0
|
|
20250402,115800,110107820,6150,6150,6150,6150,5
|
|
20250402,115700,110077070,6150,6150,6150,6150,1
|
|
20250402,115600,110070920,6150,6150,6150,6150,0
|
|
20250402,115500,110070920,6150,6150,6150,6150,2
|
|
20250402,115400,110058620,6140,6140,6140,6140,1
|
|
20250402,115300,110052480,6170,6170,6170,6170,0
|
|
20250402,115200,110052480,6170,6170,6170,6170,0
|
|
20250402,115100,110052480,6170,6170,6170,6170,0
|
|
20250402,115000,110052480,6170,6170,6170,6170,1
|
|
20250402,114900,110046310,6170,6170,6170,6170,0
|
|
20250402,114800,110046310,6170,6170,6170,6170,0
|
|
20250402,114700,110046310,6170,6170,6170,6170,1
|
|
20250402,114600,110040140,6170,6170,6170,6170,0
|
|
20250402,114500,110040140,6170,6170,6170,6170,0
|
|
20250402,114400,110040140,6170,6170,6170,6170,0
|
|
20250402,114300,110040140,6170,6170,6170,6170,0
|
|
20250402,114200,110040140,6170,6170,6170,6170,0
|
|
20250402,114100,110040140,6170,6170,6170,6170,0
|
|
20250402,114000,110040140,6170,6170,6170,6170,0
|
|
20250402,113900,110040140,6170,6170,6170,6170,0
|
|
20250402,113800,110040140,6170,6170,6170,6170,0
|
|
20250402,113700,110040140,6170,6170,6170,6170,0
|
|
20250402,113600,110040140,6170,6170,6170,6170,0
|
|
20250402,113500,110040140,6170,6170,6170,6170,0
|
|
20250402,113400,110040140,6170,6170,6170,6170,0
|
|
20250402,113300,110040140,6170,6170,6170,6170,0
|
|
20250402,113200,110040140,6170,6170,6170,6170,0
|
|
20250402,113100,110040140,6170,6170,6170,6170,0
|
|
20250402,113000,110040140,6170,6170,6170,6170,0
|
|
20250402,112900,110040140,6170,6170,6170,6170,0
|
|
20250402,112800,110040140,6170,6170,6170,6170,0
|
|
20250402,112700,110040140,6170,6170,6170,6170,1
|
|
20250402,112600,110033970,6170,6170,6170,6170,0
|
|
20250402,112500,110033970,6170,6170,6170,6170,0
|
|
20250402,112400,110033970,6170,6170,6170,6170,0
|
|
20250402,112300,110033970,6170,6170,6170,6170,0
|
|
20250402,112200,110033970,6170,6170,6170,6170,0
|
|
20250402,112100,110033970,6170,6170,6170,6170,0
|
|
20250402,112000,110033970,6170,6170,6170,6170,97
|
|
20250402,111900,109435480,6170,6170,6170,6170,100
|
|
20250402,111800,108818480,6170,6170,6170,6170,0
|
|
20250402,111700,108818480,6170,6170,6170,6170,0
|
|
20250402,111600,108818480,6170,6170,6170,6170,1
|
|
20250402,111500,108812310,6150,6150,6150,6150,0
|
|
20250402,111400,108812310,6150,6150,6150,6150,0
|
|
20250402,111300,108812310,6150,6150,6150,6150,0
|
|
20250402,111200,108812310,6150,6150,6150,6150,0
|
|
20250402,111100,108812310,6150,6150,6150,6150,0
|
|
20250402,111000,108812310,6150,6150,6150,6150,0
|
|
20250402,110900,108812310,6150,6150,6150,6150,0
|
|
20250402,110800,108812310,6150,6150,6150,6150,0
|
|
20250402,110700,108812310,6150,6150,6150,6150,0
|
|
20250402,110600,108812310,6150,6150,6150,6150,0
|
|
20250402,110500,108812310,6150,6150,6150,6150,0
|
|
20250402,110400,108812310,6150,6150,6150,6150,0
|
|
20250402,110300,108812310,6150,6150,6150,6150,0
|
|
20250402,110200,108812310,6150,6150,6150,6150,0
|
|
20250402,110100,108812310,6150,6150,6150,6150,0
|
|
20250402,110000,108812310,6150,6150,6150,6150,128
|
|
20250402,105900,108025110,6150,6140,6150,6140,23
|
|
20250402,105800,107883870,6170,6170,6170,6170,0
|
|
20250402,105700,107883870,6170,6170,6170,6170,0
|
|
20250402,105600,107883870,6170,6170,6170,6170,0
|
|
20250402,105500,107883870,6170,6170,6170,6170,0
|
|
20250402,105400,107883870,6170,6170,6170,6170,0
|
|
20250402,105300,107883870,6170,6170,6170,6170,0
|
|
20250402,105200,107883870,6170,6170,6170,6170,0
|
|
20250402,105100,107883870,6170,6170,6170,6170,4
|
|
20250402,105000,107859190,6170,6170,6170,6170,0
|
|
20250402,104900,107859190,6170,6170,6170,6170,0
|
|
20250402,104800,107859190,6170,6170,6170,6170,0
|
|
20250402,104700,107859190,6170,6170,6170,6170,0
|
|
20250402,104600,107859190,6170,6170,6170,6170,0
|
|
20250402,104500,107859190,6170,6170,6170,6170,0
|
|
20250402,104400,107859190,6170,6170,6170,6170,0
|
|
20250402,104300,107859190,6170,6170,6170,6170,0
|
|
20250402,104200,107859190,6170,6170,6170,6170,0
|
|
20250402,104100,107859190,6170,6170,6170,6170,0
|
|
20250402,104000,107859190,6170,6170,6170,6170,0
|
|
20250402,103900,107859190,6170,6170,6170,6170,0
|
|
20250402,103800,107859190,6170,6170,6170,6170,0
|
|
20250402,103700,107859190,6170,6170,6170,6170,0
|
|
20250402,103600,107859190,6170,6170,6170,6170,0
|
|
20250402,103500,107859190,6170,6170,6170,6170,0
|
|
20250402,103400,107859190,6170,6170,6170,6170,0
|
|
20250402,103300,107859190,6170,6170,6170,6170,2
|
|
20250402,103200,107846850,6170,6170,6170,6170,27
|
|
20250402,103100,107680260,6170,6170,6170,6170,3
|
|
20250402,103000,107661750,6140,6140,6140,6140,0
|
|
20250402,102900,107661750,6140,6140,6140,6140,0
|
|
20250402,102800,107661750,6140,6140,6140,6140,0
|
|
20250402,102700,107661750,6140,6140,6140,6140,200
|
|
20250402,102600,106433750,6140,6140,6140,6140,0
|
|
20250402,102500,106433750,6140,6140,6140,6140,0
|
|
20250402,102400,106433750,6140,6140,6140,6140,444
|
|
20250402,102300,103707590,6130,6130,6140,6130,109
|
|
20250402,102200,103038920,6140,6140,6140,6140,391
|
|
20250402,102100,100638180,6220,6220,6220,6220,0
|
|
20250402,102000,100638180,6220,6180,6220,6180,455
|
|
20250402,101900,97810320,6180,6180,6180,6180,0
|
|
20250402,101800,97810320,6180,6180,6180,6180,0
|
|
20250402,101700,97810320,6180,6150,6180,6150,1000
|
|
20250402,101600,91641060,6140,6140,6140,6140,0
|
|
20250402,101500,91641060,6140,6140,6140,6140,0
|
|
20250402,101400,91641060,6140,6140,6140,6140,0
|
|
20250402,101300,91641060,6140,6140,6140,6140,0
|
|
20250402,101200,91641060,6140,6150,6150,6140,534
|
|
20250402,101100,88357430,6160,6160,6160,6160,0
|
|
20250402,101000,88357430,6160,6160,6160,6160,0
|
|
20250402,100900,88357430,6160,6160,6160,6160,0
|
|
20250402,100800,88357430,6160,6160,6160,6160,0
|
|
20250402,100700,88357430,6160,6160,6160,6160,0
|
|
20250402,100600,88357430,6160,6160,6160,6160,0
|
|
20250402,100500,88357430,6160,6160,6160,6160,0
|
|
20250402,100400,88357430,6160,6160,6160,6160,0
|
|
20250402,100300,88357430,6160,6160,6160,6160,44
|
|
20250402,100200,88086390,6160,6160,6160,6160,0
|
|
20250402,100100,88086390,6160,6160,6160,6160,0
|
|
20250402,100000,88086390,6160,6160,6160,6160,0
|
|
20250402,095900,88086390,6160,6160,6160,6160,0
|
|
20250402,095800,88086390,6160,6160,6160,6160,0
|
|
20250402,095700,88086390,6160,6160,6160,6160,44
|
|
20250402,095600,87815350,6150,6150,6150,6150,7
|
|
20250402,095500,87772300,6170,6170,6170,6170,0
|
|
20250402,095400,87772300,6170,6170,6170,6170,0
|
|
20250402,095300,87772300,6170,6170,6170,6170,0
|
|
20250402,095200,87772300,6170,6170,6170,6170,513
|
|
20250402,095100,84607090,6170,6170,6170,6170,0
|
|
20250402,095000,84607090,6170,6170,6170,6170,487
|
|
20250402,094900,81602300,6180,6170,6180,6170,1214
|
|
20250402,094800,74109780,6230,6150,6230,6150,109
|
|
20250402,094700,73437260,6180,6180,6180,6180,0
|
|
20250402,094600,73437260,6180,6180,6180,6180,1
|
|
20250402,094500,73431080,6160,6180,6190,6160,1004
|
|
20250402,094400,67217570,6180,6180,6180,6180,7
|
|
20250402,094300,67174310,6180,6180,6180,6180,0
|
|
20250402,094200,67174310,6180,6180,6180,6180,0
|
|
20250402,094100,67174310,6180,6180,6180,6180,0
|
|
20250402,094000,67174310,6180,6180,6180,6180,0
|
|
20250402,093900,67174310,6180,6180,6180,6180,0
|
|
20250402,093800,67174310,6180,6180,6180,6180,2
|
|
20250402,093700,67161950,6190,6190,6190,6190,0
|
|
20250402,093600,67161950,6190,6190,6190,6190,0
|
|
20250402,093500,67161950,6190,6190,6190,6190,385
|
|
20250402,093400,64778800,6190,6150,6200,6150,7001
|
|
20250402,093300,21695960,6150,6150,6150,6150,0
|
|
20250402,093200,21695960,6150,6150,6150,6150,1
|
|
20250402,093100,21689810,6130,6130,6130,6130,0
|
|
20250402,093000,21689810,6130,6150,6150,6130,1665
|
|
20250402,092900,11461810,6150,6150,6150,6150,0
|
|
20250402,092800,11461810,6150,6150,6150,6150,0
|
|
20250402,092700,11461810,6150,6150,6150,6150,0
|
|
20250402,092600,11461810,6150,6150,6150,6150,0
|
|
20250402,092500,11461810,6150,6150,6150,6150,0
|
|
20250402,092400,11461810,6150,6150,6150,6150,0
|
|
20250402,092300,11461810,6150,6160,6160,6150,86
|
|
20250402,092200,10932310,6170,6170,6170,6170,0
|
|
20250402,092100,10932310,6170,6170,6170,6170,119
|
|
20250402,092000,10198080,6180,6180,6180,6180,0
|
|
20250402,091900,10198080,6180,6190,6190,6180,296
|
|
20250402,091800,8368250,6190,6200,6230,6190,775
|
|
20250402,091700,3567840,6210,6210,6210,6210,50
|
|
20250402,091600,3257340,6230,6230,6230,6230,0
|
|
20250402,091500,3257340,6230,6230,6230,6230,0
|
|
20250402,091400,3257340,6230,6230,6230,6230,100
|
|
20250402,091300,2634340,6200,6200,6200,6200,0
|
|
20250402,091200,2634340,6200,6200,6200,6200,0
|
|
20250402,091100,2634340,6200,6200,6200,6200,0
|
|
20250402,091000,2634340,6200,6220,6220,6200,314
|
|
20250402,090900,687330,6240,6240,6240,6240,0
|
|
20250402,090800,687330,6240,6240,6240,6240,0
|
|
20250402,090700,687330,6240,6240,6240,6240,0
|
|
20250402,090600,687330,6240,6240,6240,6240,0
|
|
20250402,090500,687330,6240,6240,6240,6240,0
|
|
20250402,090400,687330,6240,6240,6240,6240,0
|
|
20250402,090300,687330,6240,6240,6240,6240,50
|
|
20250402,090200,375330,6240,6240,6240,6240,0
|
|
20250402,090100,375330,6240,6240,6240,6240,34
|
|
20250402,090000,163170,6240,6280,6280,6240,26
|