604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,190100,134334640,5930,5930,5930,5930,1223
|
|
20250404,190000,134334640,5930,5930,5930,5930,0
|
|
20250404,185900,134334640,5930,5930,5930,5930,0
|
|
20250404,185800,134334640,5930,5930,5930,5930,0
|
|
20250404,185700,134334640,5930,5930,5930,5930,0
|
|
20250404,185600,134334640,5930,5930,5930,5930,0
|
|
20250404,185500,134334640,5930,5930,5930,5930,0
|
|
20250404,185400,134334640,5930,5930,5930,5930,0
|
|
20250404,185300,134334640,5930,5930,5930,5930,0
|
|
20250404,185200,134334640,5930,5930,5930,5930,0
|
|
20250404,185100,134334640,5930,5930,5930,5930,0
|
|
20250404,185000,134334640,5930,5930,5930,5930,0
|
|
20250404,184900,134334640,5930,5930,5930,5930,0
|
|
20250404,184800,134334640,5930,5930,5930,5930,0
|
|
20250404,184700,134334640,5930,5930,5930,5930,0
|
|
20250404,184600,134334640,5930,5930,5930,5930,0
|
|
20250404,184500,134334640,5930,5930,5930,5930,0
|
|
20250404,184400,134334640,5930,5930,5930,5930,0
|
|
20250404,184300,134334640,5930,5930,5930,5930,0
|
|
20250404,184200,134334640,5930,5930,5930,5930,0
|
|
20250404,184100,134334640,5930,5930,5930,5930,0
|
|
20250404,184000,134334640,5930,5930,5930,5930,0
|
|
20250404,183900,134334640,5930,5930,5930,5930,0
|
|
20250404,183800,134334640,5930,5930,5930,5930,0
|
|
20250404,183700,134334640,5930,5930,5930,5930,0
|
|
20250404,183600,134334640,5930,5930,5930,5930,0
|
|
20250404,183500,134334640,5930,5930,5930,5930,0
|
|
20250404,183400,134334640,5930,5930,5930,5930,0
|
|
20250404,183300,134334640,5930,5930,5930,5930,0
|
|
20250404,183200,134334640,5930,5930,5930,5930,0
|
|
20250404,183100,134334640,5930,5930,5930,5930,1223
|
|
20250404,183000,134334640,5930,5930,5930,5930,0
|
|
20250404,182900,134334640,5930,5930,5930,5930,0
|
|
20250404,182800,134334640,5930,5930,5930,5930,0
|
|
20250404,182700,134334640,5930,5930,5930,5930,0
|
|
20250404,182600,134334640,5930,5930,5930,5930,0
|
|
20250404,182500,134334640,5930,5930,5930,5930,0
|
|
20250404,182400,134334640,5930,5930,5930,5930,0
|
|
20250404,182300,134334640,5930,5930,5930,5930,0
|
|
20250404,182200,134334640,5930,5930,5930,5930,0
|
|
20250404,182100,134334640,5930,5930,5930,5930,0
|
|
20250404,182000,134334640,5930,5930,5930,5930,0
|
|
20250404,181900,134334640,5930,5930,5930,5930,0
|
|
20250404,181800,134334640,5930,5930,5930,5930,0
|
|
20250404,181700,134334640,5930,5930,5930,5930,0
|
|
20250404,181600,134334640,5930,5930,5930,5930,0
|
|
20250404,181500,134334640,5930,5930,5930,5930,0
|
|
20250404,181400,134334640,5930,5930,5930,5930,0
|
|
20250404,181300,134334640,5930,5930,5930,5930,0
|
|
20250404,181200,134334640,5930,5930,5930,5930,0
|
|
20250404,181100,134334640,5930,5930,5930,5930,0
|
|
20250404,181000,134334640,5930,5930,5930,5930,0
|
|
20250404,180900,134334640,5930,5930,5930,5930,0
|
|
20250404,180800,134334640,5930,5930,5930,5930,0
|
|
20250404,180700,134334640,5930,5930,5930,5930,0
|
|
20250404,180600,134334640,5930,5930,5930,5930,0
|
|
20250404,180500,134334640,5930,5930,5930,5930,0
|
|
20250404,180400,134334640,5930,5930,5930,5930,0
|
|
20250404,180300,134334640,5930,5930,5930,5930,0
|
|
20250404,180200,134334640,5930,5930,5930,5930,0
|
|
20250404,180100,134334640,5930,5930,5930,5930,1223
|
|
20250404,180000,134334640,5930,5930,5930,5930,0
|
|
20250404,175900,134334640,5930,5930,5930,5930,0
|
|
20250404,175800,134334640,5930,5930,5930,5930,0
|
|
20250404,175700,134334640,5930,5930,5930,5930,0
|
|
20250404,175600,134334640,5930,5930,5930,5930,0
|
|
20250404,175500,134334640,5930,5930,5930,5930,0
|
|
20250404,175400,134334640,5930,5930,5930,5930,0
|
|
20250404,175300,134334640,5930,5930,5930,5930,0
|
|
20250404,175200,134334640,5930,5930,5930,5930,0
|
|
20250404,175100,134334640,5930,5930,5930,5930,0
|
|
20250404,175000,134334640,5930,5930,5930,5930,0
|
|
20250404,174900,134334640,5930,5930,5930,5930,0
|
|
20250404,174800,134334640,5930,5930,5930,5930,0
|
|
20250404,174700,134334640,5930,5930,5930,5930,0
|
|
20250404,174600,134334640,5930,5930,5930,5930,0
|
|
20250404,174500,134334640,5930,5930,5930,5930,0
|
|
20250404,174400,134334640,5930,5930,5930,5930,0
|
|
20250404,174300,134334640,5930,5930,5930,5930,0
|
|
20250404,174200,134334640,5930,5930,5930,5930,0
|
|
20250404,174100,134334640,5930,5930,5930,5930,0
|
|
20250404,174000,134334640,5930,5930,5930,5930,0
|
|
20250404,173900,134334640,5930,5930,5930,5930,0
|
|
20250404,173800,134334640,5930,5930,5930,5930,0
|
|
20250404,173700,134334640,5930,5930,5930,5930,0
|
|
20250404,173600,134334640,5930,5930,5930,5930,0
|
|
20250404,173500,134334640,5930,5930,5930,5930,0
|
|
20250404,173400,134334640,5930,5930,5930,5930,0
|
|
20250404,173300,134334640,5930,5930,5930,5930,0
|
|
20250404,173200,134334640,5930,5930,5930,5930,0
|
|
20250404,173100,134334640,5930,5930,5930,5930,1223
|
|
20250404,173000,134334640,5930,5930,5930,5930,0
|
|
20250404,172900,134334640,5930,5930,5930,5930,0
|
|
20250404,172800,134334640,5930,5930,5930,5930,0
|
|
20250404,172700,134334640,5930,5930,5930,5930,0
|
|
20250404,172600,134334640,5930,5930,5930,5930,0
|
|
20250404,172500,134334640,5930,5930,5930,5930,0
|
|
20250404,172400,134334640,5930,5930,5930,5930,0
|
|
20250404,172300,134334640,5930,5930,5930,5930,0
|
|
20250404,172200,134334640,5930,5930,5930,5930,0
|
|
20250404,172100,134334640,5930,5930,5930,5930,0
|
|
20250404,172000,134334640,5930,5930,5930,5930,0
|
|
20250404,171900,134334640,5930,5930,5930,5930,0
|
|
20250404,171800,134334640,5930,5930,5930,5930,0
|
|
20250404,171700,134334640,5930,5930,5930,5930,0
|
|
20250404,171600,134334640,5930,5930,5930,5930,0
|
|
20250404,171500,134334640,5930,5930,5930,5930,0
|
|
20250404,171400,134334640,5930,5930,5930,5930,0
|
|
20250404,171300,134334640,5930,5930,5930,5930,0
|
|
20250404,171200,134334640,5930,5930,5930,5930,0
|
|
20250404,171100,134334640,5930,5930,5930,5930,0
|
|
20250404,171000,134334640,5930,5930,5930,5930,0
|
|
20250404,170900,134334640,5930,5930,5930,5930,0
|
|
20250404,170800,134334640,5930,5930,5930,5930,0
|
|
20250404,170700,134334640,5930,5930,5930,5930,0
|
|
20250404,170600,134334640,5930,5930,5930,5930,0
|
|
20250404,170500,134334640,5930,5930,5930,5930,0
|
|
20250404,170400,134334640,5930,5930,5930,5930,0
|
|
20250404,170300,134334640,5930,5930,5930,5930,0
|
|
20250404,170200,134334640,5930,5930,5930,5930,0
|
|
20250404,170100,134334640,5930,5930,5930,5930,1223
|
|
20250404,170000,134334640,5930,5930,5930,5930,0
|
|
20250404,165900,134334640,5930,5930,5930,5930,0
|
|
20250404,165800,134334640,5930,5930,5930,5930,0
|
|
20250404,165700,134334640,5930,5930,5930,5930,0
|
|
20250404,165600,134334640,5930,5930,5930,5930,0
|
|
20250404,165500,134334640,5930,5930,5930,5930,0
|
|
20250404,165400,134334640,5930,5930,5930,5930,0
|
|
20250404,165300,134334640,5930,5930,5930,5930,0
|
|
20250404,165200,134334640,5930,5930,5930,5930,0
|
|
20250404,165100,134334640,5930,5930,5930,5930,0
|
|
20250404,165000,134334640,5930,5930,5930,5930,0
|
|
20250404,164900,134334640,5930,5930,5930,5930,0
|
|
20250404,164800,134334640,5930,5930,5930,5930,0
|
|
20250404,164700,134334640,5930,5930,5930,5930,0
|
|
20250404,164600,134334640,5930,5930,5930,5930,0
|
|
20250404,164500,134334640,5930,5930,5930,5930,0
|
|
20250404,164400,134334640,5930,5930,5930,5930,0
|
|
20250404,164300,134334640,5930,5930,5930,5930,0
|
|
20250404,164200,134334640,5930,5930,5930,5930,0
|
|
20250404,164100,134334640,5930,5930,5930,5930,0
|
|
20250404,164000,134334640,5930,5930,5930,5930,0
|
|
20250404,163900,134334640,5930,5930,5930,5930,0
|
|
20250404,163800,134334640,5930,5930,5930,5930,0
|
|
20250404,163700,134334640,5930,5930,5930,5930,0
|
|
20250404,163600,134334640,5930,5930,5930,5930,0
|
|
20250404,163500,134334640,5930,5930,5930,5930,0
|
|
20250404,163400,134334640,5930,5930,5930,5930,0
|
|
20250404,163300,134334640,5930,5930,5930,5930,0
|
|
20250404,163200,134334640,5930,5930,5930,5930,0
|
|
20250404,163100,134334640,5930,5930,5930,5930,1223
|
|
20250404,163000,134334640,5930,5930,5930,5930,0
|
|
20250404,162900,134334640,5930,5930,5930,5930,0
|
|
20250404,162800,134334640,5930,5930,5930,5930,0
|
|
20250404,162700,134334640,5930,5930,5930,5930,0
|
|
20250404,162600,134334640,5930,5930,5930,5930,0
|
|
20250404,162500,134334640,5930,5930,5930,5930,0
|
|
20250404,162400,134334640,5930,5930,5930,5930,0
|
|
20250404,162300,134334640,5930,5930,5930,5930,0
|
|
20250404,162200,134334640,5930,5930,5930,5930,0
|
|
20250404,162100,134334640,5930,5930,5930,5930,0
|
|
20250404,162000,134334640,5930,5930,5930,5930,0
|
|
20250404,161900,134334640,5930,5930,5930,5930,0
|
|
20250404,161800,134334640,5930,5930,5930,5930,0
|
|
20250404,161700,134334640,5930,5930,5930,5930,0
|
|
20250404,161600,134334640,5930,5930,5930,5930,0
|
|
20250404,161500,134334640,5930,5930,5930,5930,0
|
|
20250404,161400,134334640,5930,5930,5930,5930,0
|
|
20250404,161300,134334640,5930,5930,5930,5930,0
|
|
20250404,161200,134334640,5930,5930,5930,5930,0
|
|
20250404,161100,134334640,5930,5930,5930,5930,0
|
|
20250404,161000,134334640,5930,5930,5930,5930,0
|
|
20250404,160900,134334640,5930,5930,5930,5930,0
|
|
20250404,160800,134334640,5930,5930,5930,5930,0
|
|
20250404,160700,134334640,5930,5930,5930,5930,0
|
|
20250404,160600,134334640,5930,5930,5930,5930,0
|
|
20250404,160500,134334640,5930,5930,5930,5930,0
|
|
20250404,160400,134334640,5930,5930,5930,5930,0
|
|
20250404,160300,134334640,5930,5930,5930,5930,0
|
|
20250404,160200,134334640,5930,5930,5930,5930,0
|
|
20250404,160100,134334640,5930,5930,5930,5930,1223
|
|
20250404,160000,134334640,5930,5930,5930,5930,0
|
|
20250404,155900,134334640,5930,5930,5930,5930,0
|
|
20250404,155800,134334640,5930,5930,5930,5930,0
|
|
20250404,155700,134334640,5930,5930,5930,5930,0
|
|
20250404,155600,134334640,5930,5930,5930,5930,0
|
|
20250404,155500,134334640,5930,5930,5930,5930,0
|
|
20250404,155400,134334640,5930,5930,5930,5930,0
|
|
20250404,155300,134334640,5930,5930,5930,5930,0
|
|
20250404,155200,134334640,5930,5930,5930,5930,0
|
|
20250404,155100,134334640,5930,5930,5930,5930,0
|
|
20250404,155000,134334640,5930,5930,5930,5930,0
|
|
20250404,154900,134334640,5930,5930,5930,5930,0
|
|
20250404,154800,134334640,5930,5930,5930,5930,0
|
|
20250404,154700,134334640,5930,5930,5930,5930,0
|
|
20250404,154600,134334640,5930,5930,5930,5930,0
|
|
20250404,154500,134334640,5930,5930,5930,5930,0
|
|
20250404,154400,134334640,5930,5930,5930,5930,0
|
|
20250404,154300,134334640,5930,5930,5930,5930,0
|
|
20250404,154200,134334640,5930,5930,5930,5930,0
|
|
20250404,154100,134334640,5930,5930,5930,5930,0
|
|
20250404,154000,134334640,5930,5930,5930,5930,0
|
|
20250404,153900,134334640,5930,5930,5930,5930,0
|
|
20250404,153800,134334640,5930,5930,5930,5930,0
|
|
20250404,153700,134334640,5930,5930,5930,5930,0
|
|
20250404,153600,134334640,5930,5930,5930,5930,0
|
|
20250404,153500,134334640,5930,5930,5930,5930,0
|
|
20250404,153400,134334640,5930,5930,5930,5930,0
|
|
20250404,153300,134334640,5930,5930,5930,5930,0
|
|
20250404,153200,134334640,5930,5930,5930,5930,0
|
|
20250404,153100,134334640,5930,5930,5930,5930,1223
|
|
20250404,153000,134334640,5930,5930,5930,5930,1223
|
|
20250404,152900,127082250,5930,5930,5930,5930,0
|
|
20250404,152800,127082250,5930,5930,5930,5930,0
|
|
20250404,152700,127082250,5930,5930,5930,5930,0
|
|
20250404,152600,127082250,5930,5930,5930,5930,0
|
|
20250404,152500,127082250,5930,5930,5930,5930,0
|
|
20250404,152400,127082250,5930,5930,5930,5930,0
|
|
20250404,152300,127082250,5930,5930,5930,5930,0
|
|
20250404,152200,127082250,5930,5930,5930,5930,0
|
|
20250404,152100,127082250,5930,5930,5930,5930,0
|
|
20250404,152000,127082250,5930,5930,5930,5930,0
|
|
20250404,151900,127082250,5930,5890,5930,5890,104
|
|
20250404,151800,126468760,5890,5890,5890,5890,17
|
|
20250404,151700,126368630,5900,5900,5900,5900,0
|
|
20250404,151600,126368630,5900,5900,5900,5900,0
|
|
20250404,151500,126368630,5900,5900,5900,5900,97
|
|
20250404,151400,125796330,5910,5920,5920,5910,15
|
|
20250404,151300,125707640,5920,5920,5920,5920,89
|
|
20250404,151200,125180760,5940,5940,5940,5940,0
|
|
20250404,151100,125180760,5940,5940,5940,5940,0
|
|
20250404,151000,125180760,5940,5940,5940,5940,155
|
|
20250404,150900,124260060,5930,5930,5930,5930,0
|
|
20250404,150800,124260060,5930,5930,5930,5930,39
|
|
20250404,150700,124028790,5920,5920,5920,5920,0
|
|
20250404,150600,124028790,5920,5920,5920,5920,0
|
|
20250404,150500,124028790,5920,5920,5920,5920,0
|
|
20250404,150400,124028790,5920,5920,5920,5920,63
|
|
20250404,150300,123655830,5910,5910,5910,5910,0
|
|
20250404,150200,123655830,5910,5910,5910,5910,12
|
|
20250404,150100,123584910,5920,5920,5920,5920,30
|
|
20250404,150000,123407310,5900,5900,5900,5900,31
|
|
20250404,145900,123224410,5940,5940,5940,5940,0
|
|
20250404,145800,123224410,5940,5920,5940,5920,9
|
|
20250404,145700,123170980,5900,5910,5910,5900,40
|
|
20250404,145600,122934590,5910,5910,5910,5910,0
|
|
20250404,145500,122934590,5910,5910,5960,5870,3053
|
|
20250404,145400,104889040,5910,5910,5910,5910,0
|
|
20250404,145300,104889040,5910,5900,5910,5900,273
|
|
20250404,145200,103275680,5900,5900,5900,5900,0
|
|
20250404,145100,103275680,5900,5880,5900,5880,149
|
|
20250404,145000,102397940,5860,5860,5860,5860,0
|
|
20250404,144900,102397940,5860,5860,5860,5860,0
|
|
20250404,144800,102397940,5860,5860,5860,5860,0
|
|
20250404,144700,102397940,5860,5860,5860,5860,0
|
|
20250404,144600,102397940,5860,5860,5860,5860,301
|
|
20250404,144500,100634080,5860,5860,5860,5860,500
|
|
20250404,144400,97704080,5860,5860,5880,5860,1676
|
|
20250404,144300,87882680,5860,5860,5860,5860,1000
|
|
20250404,144200,82022680,5860,5860,5860,5860,0
|
|
20250404,144100,82022680,5860,5860,5860,5860,1
|
|
20250404,144000,82016820,5850,5850,5850,5850,0
|
|
20250404,143900,82016820,5850,5850,5850,5850,0
|
|
20250404,143800,82016820,5850,5860,5860,5850,11
|
|
20250404,143700,81952450,5860,5860,5860,5860,300
|
|
20250404,143600,80194450,5830,5880,5880,5830,1002
|
|
20250404,143500,74340810,5870,5870,5870,5870,0
|
|
20250404,143400,74340810,5870,5870,5870,5870,0
|
|
20250404,143300,74340810,5870,5870,5870,5870,0
|
|
20250404,143200,74340810,5870,5860,5870,5860,2
|
|
20250404,143100,74329080,5870,5870,5870,5870,46
|
|
20250404,143000,74059060,5880,5880,5880,5880,0
|
|
20250404,142900,74059060,5880,5880,5880,5880,0
|
|
20250404,142800,74059060,5880,5860,5880,5860,13
|
|
20250404,142700,73982790,5860,5860,5860,5860,0
|
|
20250404,142600,73982790,5860,5860,5860,5860,0
|
|
20250404,142500,73982790,5860,5860,5860,5860,0
|
|
20250404,142400,73982790,5860,5860,5860,5860,0
|
|
20250404,142300,73982790,5860,5860,5860,5860,0
|
|
20250404,142200,73982790,5860,5860,5860,5860,0
|
|
20250404,142100,73982790,5860,5860,5860,5860,0
|
|
20250404,142000,73982790,5860,5860,5860,5860,17
|
|
20250404,141900,73883170,5860,5850,5860,5850,220
|
|
20250404,141800,72594080,5850,5850,5850,5850,1
|
|
20250404,141700,72588230,5850,5850,5850,5850,0
|
|
20250404,141600,72588230,5850,5850,5850,5850,0
|
|
20250404,141500,72588230,5850,5850,5850,5850,1
|
|
20250404,141400,72582380,5840,5840,5840,5840,1
|
|
20250404,141300,72576540,5840,5840,5840,5840,0
|
|
20250404,141200,72576540,5840,5840,5840,5840,0
|
|
20250404,141100,72576540,5840,5840,5840,5840,2
|
|
20250404,141000,72564860,5830,5830,5830,5830,0
|
|
20250404,140900,72564860,5830,5830,5830,5830,0
|
|
20250404,140800,72564860,5830,5830,5830,5830,7
|
|
20250404,140700,72524050,5830,5830,5830,5830,1
|
|
20250404,140600,72518220,5840,5840,5840,5840,0
|
|
20250404,140500,72518220,5840,5840,5840,5840,268
|
|
20250404,140400,70953100,5840,5820,5840,5820,468
|
|
20250404,140300,68220030,5790,5790,5790,5790,213
|
|
20250404,140200,66986760,5800,5800,5800,5800,500
|
|
20250404,140100,64086760,5820,5800,5820,5800,221
|
|
20250404,140000,62804400,5810,5810,5860,5810,400
|
|
20250404,135900,60467400,5870,5800,5880,5800,516
|
|
20250404,135800,57436050,5800,5820,5830,5800,1126
|
|
20250404,135700,50893200,5830,5820,5860,5820,127
|
|
20250404,135600,50152390,5830,5840,5840,5830,522
|
|
20250404,135500,47106960,5850,5880,5880,5830,1172
|
|
20250404,135400,40247120,5880,5900,5900,5870,1029
|
|
20250404,135300,34198210,5900,5900,5900,5900,37
|
|
20250404,135200,33979910,5900,5900,5900,5900,0
|
|
20250404,135100,33979910,5900,5900,5900,5900,140
|
|
20250404,135000,33153910,5890,5890,5890,5890,0
|
|
20250404,134900,33153910,5890,5890,5890,5890,0
|
|
20250404,134800,33153910,5890,5890,5890,5890,0
|
|
20250404,134700,33153910,5890,5890,5890,5890,0
|
|
20250404,134600,33153910,5890,5890,5890,5890,10
|
|
20250404,134500,33095010,5900,5900,5900,5900,100
|
|
20250404,134400,32505010,5900,5910,5910,5900,569
|
|
20250404,134300,29145510,5920,5920,5920,5920,0
|
|
20250404,134200,29145510,5920,5920,5920,5920,0
|
|
20250404,134100,29145510,5920,5920,5920,5920,7
|
|
20250404,134000,29104070,5930,5930,5930,5930,380
|
|
20250404,133900,26850670,5930,5930,5930,5930,0
|
|
20250404,133800,26850670,5930,5930,5930,5930,620
|
|
20250404,133700,23174070,5920,5930,5930,5920,98
|
|
20250404,133600,22592960,5930,5930,5930,5930,0
|
|
20250404,133500,22592960,5930,5930,5930,5930,0
|
|
20250404,133400,22592960,5930,5930,5930,5930,0
|
|
20250404,133300,22592960,5930,5930,5930,5930,1
|
|
20250404,133200,22587030,5940,5940,5940,5940,0
|
|
20250404,133100,22587030,5940,5930,5940,5930,1081
|
|
20250404,133000,16176690,5930,5930,5930,5930,0
|
|
20250404,132900,16176690,5930,5930,5930,5930,0
|
|
20250404,132800,16176690,5930,5930,5930,5930,50
|
|
20250404,132700,15880190,5930,5940,5940,5930,50
|
|
20250404,132600,15583440,5930,5940,5940,5930,100
|
|
20250404,132500,14990310,5950,5950,5950,5950,0
|
|
20250404,132400,14990310,5950,5950,5950,5950,0
|
|
20250404,132300,14990310,5950,5950,5950,5950,0
|
|
20250404,132200,14990310,5950,5950,5950,5950,0
|
|
20250404,132100,14990310,5950,5950,5950,5950,1
|
|
20250404,132000,14984360,5970,5970,5970,5970,0
|
|
20250404,131900,14984360,5970,5970,5970,5970,0
|
|
20250404,131800,14984360,5970,5970,5970,5970,1
|
|
20250404,131700,14978390,6000,5970,6000,5970,12
|
|
20250404,131600,14906630,6000,6000,6000,6000,0
|
|
20250404,131500,14906630,6000,6000,6000,6000,0
|
|
20250404,131400,14906630,6000,6000,6000,6000,0
|
|
20250404,131300,14906630,6000,5920,6000,5920,56
|
|
20250404,131200,14574190,5930,5930,5930,5930,0
|
|
20250404,131100,14574190,5930,5930,5930,5930,0
|
|
20250404,131000,14574190,5930,5930,5930,5930,0
|
|
20250404,130900,14574190,5930,5930,5930,5930,0
|
|
20250404,130800,14574190,5930,5930,5930,5930,0
|
|
20250404,130700,14574190,5930,5930,5930,5930,58
|
|
20250404,130600,14230250,5950,5960,5960,5930,43
|
|
20250404,130500,13974780,5960,5960,5960,5960,0
|
|
20250404,130400,13974780,5960,5960,5960,5960,0
|
|
20250404,130300,13974780,5960,5960,5960,5960,0
|
|
20250404,130200,13974780,5960,5960,5960,5960,0
|
|
20250404,130100,13974780,5960,5960,5960,5960,0
|
|
20250404,130000,13974780,5960,5960,5960,5960,0
|
|
20250404,125900,13974780,5960,5960,5960,5960,0
|
|
20250404,125800,13974780,5960,5960,5960,5960,0
|
|
20250404,125700,13974780,5960,5960,5960,5960,0
|
|
20250404,125600,13974780,5960,5960,5960,5960,0
|
|
20250404,125500,13974780,5960,5960,5960,5960,0
|
|
20250404,125400,13974780,5960,5960,5960,5960,0
|
|
20250404,125300,13974780,5960,5960,5960,5960,12
|
|
20250404,125200,13903260,5960,5960,5960,5960,33
|
|
20250404,125100,13706580,5960,5960,5960,5960,0
|
|
20250404,125000,13706580,5960,5960,5960,5960,0
|
|
20250404,124900,13706580,5960,5960,5960,5960,1
|
|
20250404,124800,13700620,5960,5960,5960,5960,0
|
|
20250404,124700,13700620,5960,5960,5960,5960,18
|
|
20250404,124600,13593340,5970,5970,5970,5970,0
|
|
20250404,124500,13593340,5970,5970,5970,5970,0
|
|
20250404,124400,13593340,5970,5970,5970,5970,0
|
|
20250404,124300,13593340,5970,5970,5970,5970,0
|
|
20250404,124200,13593340,5970,5970,5970,5970,1
|
|
20250404,124100,13587370,5970,5970,5970,5970,0
|
|
20250404,124000,13587370,5970,5970,5970,5970,20
|
|
20250404,123900,13467970,6000,6000,6000,6000,1
|
|
20250404,123800,13461970,6000,6000,6000,6000,0
|
|
20250404,123700,13461970,6000,6000,6000,6000,0
|
|
20250404,123600,13461970,6000,6000,6000,6000,0
|
|
20250404,123500,13461970,6000,6000,6000,6000,0
|
|
20250404,123400,13461970,6000,6000,6000,6000,0
|
|
20250404,123300,13461970,6000,6000,6000,6000,0
|
|
20250404,123200,13461970,6000,6000,6000,6000,0
|
|
20250404,123100,13461970,6000,6000,6000,6000,0
|
|
20250404,123000,13461970,6000,6000,6000,6000,0
|
|
20250404,122900,13461970,6000,6000,6000,6000,0
|
|
20250404,122800,13461970,6000,6000,6000,6000,0
|
|
20250404,122700,13461970,6000,6000,6000,6000,0
|
|
20250404,122600,13461970,6000,6000,6000,6000,0
|
|
20250404,122500,13461970,6000,6000,6000,6000,10
|
|
20250404,122400,13401970,6000,6000,6000,6000,0
|
|
20250404,122300,13401970,6000,6000,6000,6000,0
|
|
20250404,122200,13401970,6000,6000,6000,6000,10
|
|
20250404,122100,13341970,5990,5990,5990,5990,0
|
|
20250404,122000,13341970,5990,5990,5990,5990,0
|
|
20250404,121900,13341970,5990,5990,5990,5990,0
|
|
20250404,121800,13341970,5990,5990,5990,5990,0
|
|
20250404,121700,13341970,5990,5990,5990,5990,0
|
|
20250404,121600,13341970,5990,5990,5990,5990,0
|
|
20250404,121500,13341970,5990,5990,5990,5990,0
|
|
20250404,121400,13341970,5990,5990,5990,5990,510
|
|
20250404,121300,10287070,6010,6010,6010,6010,0
|
|
20250404,121200,10287070,6010,6010,6010,6010,0
|
|
20250404,121100,10287070,6010,6010,6010,6010,0
|
|
20250404,121000,10287070,6010,6010,6010,6010,0
|
|
20250404,120900,10287070,6010,6010,6010,6010,0
|
|
20250404,120800,10287070,6010,6010,6010,6010,0
|
|
20250404,120700,10287070,6010,6010,6010,6010,0
|
|
20250404,120600,10287070,6010,6010,6010,6010,0
|
|
20250404,120500,10287070,6010,6010,6010,6010,0
|
|
20250404,120400,10287070,6010,6010,6010,6010,0
|
|
20250404,120300,10287070,6010,6010,6010,6010,0
|
|
20250404,120200,10287070,6010,6010,6010,6010,0
|
|
20250404,120100,10287070,6010,6010,6010,6010,0
|
|
20250404,120000,10287070,6010,6010,6010,6010,0
|
|
20250404,115900,10287070,6010,6010,6010,6010,0
|
|
20250404,115800,10287070,6010,6010,6010,6010,0
|
|
20250404,115700,10287070,6010,6010,6010,6010,0
|
|
20250404,115600,10287070,6010,6010,6010,6010,0
|
|
20250404,115500,10287070,6010,6010,6010,6010,0
|
|
20250404,115400,10287070,6010,6010,6010,6010,0
|
|
20250404,115300,10287070,6010,6010,6010,6010,0
|
|
20250404,115200,10287070,6010,6010,6010,6010,0
|
|
20250404,115100,10287070,6010,6010,6010,6010,0
|
|
20250404,115000,10287070,6010,6010,6010,6010,0
|
|
20250404,114900,10287070,6010,6010,6010,6010,0
|
|
20250404,114800,10287070,6010,6010,6010,6010,0
|
|
20250404,114700,10287070,6010,6010,6010,6010,0
|
|
20250404,114600,10287070,6010,6010,6010,6010,0
|
|
20250404,114500,10287070,6010,6010,6010,6010,0
|
|
20250404,114400,10287070,6010,6010,6010,6010,0
|
|
20250404,114300,10287070,6010,6010,6010,6010,0
|
|
20250404,114200,10287070,6010,6010,6010,6010,0
|
|
20250404,114100,10287070,6010,6010,6010,6010,0
|
|
20250404,114000,10287070,6010,6010,6010,6010,0
|
|
20250404,113900,10287070,6010,6010,6010,6010,0
|
|
20250404,113800,10287070,6010,6010,6010,6010,0
|
|
20250404,113700,10287070,6010,6010,6010,6010,0
|
|
20250404,113600,10287070,6010,6010,6010,6010,0
|
|
20250404,113500,10287070,6010,6010,6010,6010,0
|
|
20250404,113400,10287070,6010,6010,6010,6010,0
|
|
20250404,113300,10287070,6010,6010,6010,6010,0
|
|
20250404,113200,10287070,6010,6010,6010,6010,0
|
|
20250404,113100,10287070,6010,6010,6010,6010,0
|
|
20250404,113000,10287070,6010,6010,6010,6010,0
|
|
20250404,112900,10287070,6010,6010,6010,6010,0
|
|
20250404,112800,10287070,6010,6010,6010,6010,0
|
|
20250404,112700,10287070,6010,6010,6010,6010,0
|
|
20250404,112600,10287070,6010,6010,6010,6010,0
|
|
20250404,112500,10287070,6010,6000,6010,6000,166
|
|
20250404,112400,9289430,5990,5990,5990,5990,0
|
|
20250404,112300,9289430,5990,5990,5990,5990,0
|
|
20250404,112200,9289430,5990,5980,5990,5980,6
|
|
20250404,112100,9253520,5980,5980,5980,5980,0
|
|
20250404,112000,9253520,5980,5980,5980,5980,0
|
|
20250404,111900,9253520,5980,5980,5980,5980,20
|
|
20250404,111800,9133920,5980,5980,5980,5980,0
|
|
20250404,111700,9133920,5980,5980,5980,5970,85
|
|
20250404,111600,8626180,5980,5980,5980,5980,5
|
|
20250404,111500,8596280,5980,5980,5980,5980,119
|
|
20250404,111400,7884660,5970,5970,5970,5970,0
|
|
20250404,111300,7884660,5970,5970,5970,5970,0
|
|
20250404,111200,7884660,5970,5970,5970,5970,0
|
|
20250404,111100,7884660,5970,5970,5970,5970,5
|
|
20250404,111000,7854810,5970,5950,5970,5950,155
|
|
20250404,110900,6929480,5950,5950,5950,5950,7
|
|
20250404,110800,6887830,5950,5950,5950,5950,5
|
|
20250404,110700,6858080,5950,5940,5950,5940,17
|
|
20250404,110600,6757060,5940,5940,5950,5940,25
|
|
20250404,110500,6608530,5940,5940,5940,5940,20
|
|
20250404,110400,6489730,5930,5930,5930,5930,1
|
|
20250404,110300,6483800,5940,5950,5950,5940,29
|
|
20250404,110200,6311460,5950,5960,5970,5950,48
|
|
20250404,110100,6025500,5960,5970,5970,5960,18
|
|
20250404,110000,5918140,5980,5980,5980,5980,12
|
|
20250404,105900,5846380,5980,5980,5980,5980,0
|
|
20250404,105800,5846380,5980,5980,5980,5980,1
|
|
20250404,105700,5840400,5980,5980,5980,5980,0
|
|
20250404,105600,5840400,5980,5980,5980,5980,0
|
|
20250404,105500,5840400,5980,5980,5980,5980,0
|
|
20250404,105400,5840400,5980,5980,5980,5980,0
|
|
20250404,105300,5840400,5980,5980,5980,5980,0
|
|
20250404,105200,5840400,5980,5980,5980,5980,0
|
|
20250404,105100,5840400,5980,5980,5980,5980,0
|
|
20250404,105000,5840400,5980,5980,5980,5980,0
|
|
20250404,104900,5840400,5980,5980,5980,5980,0
|
|
20250404,104800,5840400,5980,5980,5980,5980,0
|
|
20250404,104700,5840400,5980,5980,5980,5980,0
|
|
20250404,104600,5840400,5980,5980,5980,5980,0
|
|
20250404,104500,5840400,5980,5980,5980,5980,0
|
|
20250404,104400,5840400,5980,5980,5980,5980,0
|
|
20250404,104300,5840400,5980,5980,5980,5980,0
|
|
20250404,104200,5840400,5980,5980,5980,5980,0
|
|
20250404,104100,5840400,5980,5980,5980,5980,0
|
|
20250404,104000,5840400,5980,5980,5980,5980,0
|
|
20250404,103900,5840400,5980,5980,5980,5980,0
|
|
20250404,103800,5840400,5980,5980,5980,5980,0
|
|
20250404,103700,5840400,5980,5980,5980,5980,1
|
|
20250404,103600,5834420,6000,6000,6000,6000,0
|
|
20250404,103500,5834420,6000,6000,6000,6000,0
|
|
20250404,103400,5834420,6000,6000,6000,6000,0
|
|
20250404,103300,5834420,6000,6000,6000,6000,4
|
|
20250404,103200,5810420,6000,5990,6000,5990,10
|
|
20250404,103100,5750500,5990,5990,5990,5990,0
|
|
20250404,103000,5750500,5990,5990,5990,5990,0
|
|
20250404,102900,5750500,5990,5990,5990,5990,0
|
|
20250404,102800,5750500,5990,5990,5990,5990,0
|
|
20250404,102700,5750500,5990,5990,5990,5990,0
|
|
20250404,102600,5750500,5990,5990,5990,5990,9
|
|
20250404,102500,5696590,5990,5990,5990,5990,0
|
|
20250404,102400,5696590,5990,5990,5990,5990,51
|
|
20250404,102300,5391100,5990,5990,5990,5990,0
|
|
20250404,102200,5391100,5990,5990,5990,5990,28
|
|
20250404,102100,5223380,5990,5990,5990,5990,0
|
|
20250404,102000,5223380,5990,5990,5990,5990,0
|
|
20250404,101900,5223380,5990,5990,5990,5990,0
|
|
20250404,101800,5223380,5990,5990,5990,5990,0
|
|
20250404,101700,5223380,5990,5990,5990,5990,0
|
|
20250404,101600,5223380,5990,5990,5990,5990,0
|
|
20250404,101500,5223380,5990,5990,5990,5990,0
|
|
20250404,101400,5223380,5990,5990,5990,5990,1
|
|
20250404,101300,5217390,5960,5960,5960,5960,0
|
|
20250404,101200,5217390,5960,5960,5960,5960,0
|
|
20250404,101100,5217390,5960,5960,5960,5960,0
|
|
20250404,101000,5217390,5960,5960,5960,5960,0
|
|
20250404,100900,5217390,5960,5960,5960,5960,0
|
|
20250404,100800,5217390,5960,5960,5960,5960,0
|
|
20250404,100700,5217390,5960,5960,5960,5960,0
|
|
20250404,100600,5217390,5960,5960,5960,5960,0
|
|
20250404,100500,5217390,5960,5960,5960,5960,0
|
|
20250404,100400,5217390,5960,5960,5960,5960,0
|
|
20250404,100300,5217390,5960,5960,5960,5960,0
|
|
20250404,100200,5217390,5960,5960,5960,5960,0
|
|
20250404,100100,5217390,5960,5960,5960,5960,0
|
|
20250404,100000,5217390,5960,5960,5960,5960,0
|
|
20250404,095900,5217390,5960,5970,5970,5960,100
|
|
20250404,095800,4621240,5990,5990,5990,5990,0
|
|
20250404,095700,4621240,5990,5990,5990,5990,0
|
|
20250404,095600,4621240,5990,5990,5990,5990,0
|
|
20250404,095500,4621240,5990,5990,5990,5990,0
|
|
20250404,095400,4621240,5990,5990,5990,5990,0
|
|
20250404,095300,4621240,5990,5990,5990,5990,0
|
|
20250404,095200,4621240,5990,5990,5990,5990,0
|
|
20250404,095100,4621240,5990,5990,5990,5990,0
|
|
20250404,095000,4621240,5990,5990,5990,5990,0
|
|
20250404,094900,4621240,5990,5990,5990,5990,0
|
|
20250404,094800,4621240,5990,5990,5990,5990,0
|
|
20250404,094700,4621240,5990,5990,5990,5990,0
|
|
20250404,094600,4621240,5990,5990,5990,5990,1
|
|
20250404,094500,4615250,6000,6000,6000,6000,8
|
|
20250404,094400,4567250,6040,6040,6040,6040,0
|
|
20250404,094300,4567250,6040,6000,6040,6000,100
|
|
20250404,094200,3965900,6000,6000,6000,6000,0
|
|
20250404,094100,3965900,6000,6000,6000,6000,100
|
|
20250404,094000,3365900,6000,6000,6000,6000,0
|
|
20250404,093900,3365900,6000,6000,6000,6000,0
|
|
20250404,093800,3365900,6000,5950,6000,5950,122
|
|
20250404,093700,2638370,5950,5950,5950,5950,155
|
|
20250404,093600,1716120,5960,5960,5960,5960,0
|
|
20250404,093500,1716120,5960,5960,5960,5960,5
|
|
20250404,093400,1686320,5960,5960,5960,5960,0
|
|
20250404,093300,1686320,5960,5960,5960,5960,0
|
|
20250404,093200,1686320,5960,5960,5960,5960,1
|
|
20250404,093100,1680360,5950,5950,5950,5950,0
|
|
20250404,093000,1680360,5950,5940,5950,5940,106
|
|
20250404,092900,1049680,5940,5940,5940,5940,0
|
|
20250404,092800,1049680,5940,5940,5940,5940,32
|
|
20250404,092700,859600,5950,5950,5950,5950,0
|
|
20250404,092600,859600,5950,5950,5950,5950,0
|
|
20250404,092500,859600,5950,5950,5950,5950,0
|
|
20250404,092400,859600,5950,5950,5950,5950,0
|
|
20250404,092300,859600,5950,5950,5950,5950,0
|
|
20250404,092200,859600,5950,5950,5950,5950,0
|
|
20250404,092100,859600,5950,5950,5950,5950,0
|
|
20250404,092000,859600,5950,5950,5950,5950,0
|
|
20250404,091900,859600,5950,5950,5950,5950,0
|
|
20250404,091800,859600,5950,5950,5950,5950,0
|
|
20250404,091700,859600,5950,5950,5950,5950,0
|
|
20250404,091600,859600,5950,5950,5950,5950,0
|
|
20250404,091500,859600,5950,5950,5950,5950,0
|
|
20250404,091400,859600,5950,5950,5950,5950,7
|
|
20250404,091300,817950,5940,5940,5940,5940,0
|
|
20250404,091200,817950,5940,5940,5940,5940,0
|
|
20250404,091100,817950,5940,5940,5940,5940,0
|
|
20250404,091000,817950,5940,5940,5940,5940,0
|
|
20250404,090900,817950,5940,5940,5940,5940,0
|
|
20250404,090800,817950,5940,5940,5940,5940,0
|
|
20250404,090700,817950,5940,5950,5950,5940,73
|
|
20250404,090600,383910,6000,6000,6000,6000,0
|
|
20250404,090500,383910,6000,6000,6000,6000,0
|
|
20250404,090400,383910,6000,6000,6000,6000,0
|
|
20250404,090300,383910,6000,6000,6000,6000,0
|
|
20250404,090200,383910,6000,6000,6000,6000,0
|
|
20250404,090100,383910,6000,6000,6000,6000,1
|
|
20250404,090000,377910,5950,6010,6010,5950,63
|