604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,190100,222732300,5650,5650,5650,5650,1178
|
|
20250407,190000,222732300,5650,5650,5650,5650,0
|
|
20250407,185900,222732300,5650,5650,5650,5650,0
|
|
20250407,185800,222732300,5650,5650,5650,5650,0
|
|
20250407,185700,222732300,5650,5650,5650,5650,0
|
|
20250407,185600,222732300,5650,5650,5650,5650,0
|
|
20250407,185500,222732300,5650,5650,5650,5650,0
|
|
20250407,185400,222732300,5650,5650,5650,5650,0
|
|
20250407,185300,222732300,5650,5650,5650,5650,0
|
|
20250407,185200,222732300,5650,5650,5650,5650,0
|
|
20250407,185100,222732300,5650,5650,5650,5650,0
|
|
20250407,185000,222732300,5650,5650,5650,5650,0
|
|
20250407,184900,222732300,5650,5650,5650,5650,0
|
|
20250407,184800,222732300,5650,5650,5650,5650,0
|
|
20250407,184700,222732300,5650,5650,5650,5650,0
|
|
20250407,184600,222732300,5650,5650,5650,5650,0
|
|
20250407,184500,222732300,5650,5650,5650,5650,0
|
|
20250407,184400,222732300,5650,5650,5650,5650,0
|
|
20250407,184300,222732300,5650,5650,5650,5650,0
|
|
20250407,184200,222732300,5650,5650,5650,5650,0
|
|
20250407,184100,222732300,5650,5650,5650,5650,0
|
|
20250407,184000,222732300,5650,5650,5650,5650,0
|
|
20250407,183900,222732300,5650,5650,5650,5650,0
|
|
20250407,183800,222732300,5650,5650,5650,5650,0
|
|
20250407,183700,222732300,5650,5650,5650,5650,0
|
|
20250407,183600,222732300,5650,5650,5650,5650,0
|
|
20250407,183500,222732300,5650,5650,5650,5650,0
|
|
20250407,183400,222732300,5650,5650,5650,5650,0
|
|
20250407,183300,222732300,5650,5650,5650,5650,0
|
|
20250407,183200,222732300,5650,5650,5650,5650,0
|
|
20250407,183100,222732300,5650,5650,5650,5650,1178
|
|
20250407,183000,222732300,5650,5650,5650,5650,0
|
|
20250407,182900,222732300,5650,5650,5650,5650,0
|
|
20250407,182800,222732300,5650,5650,5650,5650,0
|
|
20250407,182700,222732300,5650,5650,5650,5650,0
|
|
20250407,182600,222732300,5650,5650,5650,5650,0
|
|
20250407,182500,222732300,5650,5650,5650,5650,0
|
|
20250407,182400,222732300,5650,5650,5650,5650,0
|
|
20250407,182300,222732300,5650,5650,5650,5650,0
|
|
20250407,182200,222732300,5650,5650,5650,5650,0
|
|
20250407,182100,222732300,5650,5650,5650,5650,0
|
|
20250407,182000,222732300,5650,5650,5650,5650,0
|
|
20250407,181900,222732300,5650,5650,5650,5650,0
|
|
20250407,181800,222732300,5650,5650,5650,5650,0
|
|
20250407,181700,222732300,5650,5650,5650,5650,0
|
|
20250407,181600,222732300,5650,5650,5650,5650,0
|
|
20250407,181500,222732300,5650,5650,5650,5650,0
|
|
20250407,181400,222732300,5650,5650,5650,5650,0
|
|
20250407,181300,222732300,5650,5650,5650,5650,0
|
|
20250407,181200,222732300,5650,5650,5650,5650,0
|
|
20250407,181100,222732300,5650,5650,5650,5650,0
|
|
20250407,181000,222732300,5650,5650,5650,5650,0
|
|
20250407,180900,222732300,5650,5650,5650,5650,0
|
|
20250407,180800,222732300,5650,5650,5650,5650,0
|
|
20250407,180700,222732300,5650,5650,5650,5650,0
|
|
20250407,180600,222732300,5650,5650,5650,5650,0
|
|
20250407,180500,222732300,5650,5650,5650,5650,0
|
|
20250407,180400,222732300,5650,5650,5650,5650,0
|
|
20250407,180300,222732300,5650,5650,5650,5650,0
|
|
20250407,180200,222732300,5650,5650,5650,5650,0
|
|
20250407,180100,222732300,5650,5650,5650,5650,1178
|
|
20250407,180000,222732300,5650,5650,5650,5650,0
|
|
20250407,175900,222732300,5650,5650,5650,5650,0
|
|
20250407,175800,222732300,5650,5650,5650,5650,0
|
|
20250407,175700,222732300,5650,5650,5650,5650,0
|
|
20250407,175600,222732300,5650,5650,5650,5650,0
|
|
20250407,175500,222732300,5650,5650,5650,5650,0
|
|
20250407,175400,222732300,5650,5650,5650,5650,0
|
|
20250407,175300,222732300,5650,5650,5650,5650,0
|
|
20250407,175200,222732300,5650,5650,5650,5650,0
|
|
20250407,175100,222732300,5650,5650,5650,5650,0
|
|
20250407,175000,222732300,5650,5650,5650,5650,0
|
|
20250407,174900,222732300,5650,5650,5650,5650,0
|
|
20250407,174800,222732300,5650,5650,5650,5650,0
|
|
20250407,174700,222732300,5650,5650,5650,5650,0
|
|
20250407,174600,222732300,5650,5650,5650,5650,0
|
|
20250407,174500,222732300,5650,5650,5650,5650,0
|
|
20250407,174400,222732300,5650,5650,5650,5650,0
|
|
20250407,174300,222732300,5650,5650,5650,5650,0
|
|
20250407,174200,222732300,5650,5650,5650,5650,0
|
|
20250407,174100,222732300,5650,5650,5650,5650,0
|
|
20250407,174000,222732300,5650,5650,5650,5650,0
|
|
20250407,173900,222732300,5650,5650,5650,5650,0
|
|
20250407,173800,222732300,5650,5650,5650,5650,0
|
|
20250407,173700,222732300,5650,5650,5650,5650,0
|
|
20250407,173600,222732300,5650,5650,5650,5650,0
|
|
20250407,173500,222732300,5650,5650,5650,5650,0
|
|
20250407,173400,222732300,5650,5650,5650,5650,0
|
|
20250407,173300,222732300,5650,5650,5650,5650,0
|
|
20250407,173200,222732300,5650,5650,5650,5650,0
|
|
20250407,173100,222732300,5650,5650,5650,5650,1178
|
|
20250407,173000,222732300,5650,5650,5650,5650,0
|
|
20250407,172900,222732300,5650,5650,5650,5650,0
|
|
20250407,172800,222732300,5650,5650,5650,5650,0
|
|
20250407,172700,222732300,5650,5650,5650,5650,0
|
|
20250407,172600,222732300,5650,5650,5650,5650,0
|
|
20250407,172500,222732300,5650,5650,5650,5650,0
|
|
20250407,172400,222732300,5650,5650,5650,5650,0
|
|
20250407,172300,222732300,5650,5650,5650,5650,0
|
|
20250407,172200,222732300,5650,5650,5650,5650,0
|
|
20250407,172100,222732300,5650,5650,5650,5650,0
|
|
20250407,172000,222732300,5650,5650,5650,5650,0
|
|
20250407,171900,222732300,5650,5650,5650,5650,0
|
|
20250407,171800,222732300,5650,5650,5650,5650,0
|
|
20250407,171700,222732300,5650,5650,5650,5650,0
|
|
20250407,171600,222732300,5650,5650,5650,5650,0
|
|
20250407,171500,222732300,5650,5650,5650,5650,0
|
|
20250407,171400,222732300,5650,5650,5650,5650,0
|
|
20250407,171300,222732300,5650,5650,5650,5650,0
|
|
20250407,171200,222732300,5650,5650,5650,5650,0
|
|
20250407,171100,222732300,5650,5650,5650,5650,0
|
|
20250407,171000,222732300,5650,5650,5650,5650,0
|
|
20250407,170900,222732300,5650,5650,5650,5650,0
|
|
20250407,170800,222732300,5650,5650,5650,5650,0
|
|
20250407,170700,222732300,5650,5650,5650,5650,0
|
|
20250407,170600,222732300,5650,5650,5650,5650,0
|
|
20250407,170500,222732300,5650,5650,5650,5650,0
|
|
20250407,170400,222732300,5650,5650,5650,5650,0
|
|
20250407,170300,222732300,5650,5650,5650,5650,0
|
|
20250407,170200,222732300,5650,5650,5650,5650,0
|
|
20250407,170100,222732300,5650,5650,5650,5650,1178
|
|
20250407,170000,222732300,5650,5650,5650,5650,0
|
|
20250407,165900,222732300,5650,5650,5650,5650,0
|
|
20250407,165800,222732300,5650,5650,5650,5650,0
|
|
20250407,165700,222732300,5650,5650,5650,5650,0
|
|
20250407,165600,222732300,5650,5650,5650,5650,0
|
|
20250407,165500,222732300,5650,5650,5650,5650,0
|
|
20250407,165400,222732300,5650,5650,5650,5650,0
|
|
20250407,165300,222732300,5650,5650,5650,5650,0
|
|
20250407,165200,222732300,5650,5650,5650,5650,0
|
|
20250407,165100,222732300,5650,5650,5650,5650,0
|
|
20250407,165000,222732300,5650,5650,5650,5650,0
|
|
20250407,164900,222732300,5650,5650,5650,5650,0
|
|
20250407,164800,222732300,5650,5650,5650,5650,0
|
|
20250407,164700,222732300,5650,5650,5650,5650,0
|
|
20250407,164600,222732300,5650,5650,5650,5650,0
|
|
20250407,164500,222732300,5650,5650,5650,5650,0
|
|
20250407,164400,222732300,5650,5650,5650,5650,0
|
|
20250407,164300,222732300,5650,5650,5650,5650,0
|
|
20250407,164200,222732300,5650,5650,5650,5650,0
|
|
20250407,164100,222732300,5650,5650,5650,5650,0
|
|
20250407,164000,222732300,5650,5650,5650,5650,0
|
|
20250407,163900,222732300,5650,5650,5650,5650,0
|
|
20250407,163800,222732300,5650,5650,5650,5650,0
|
|
20250407,163700,222732300,5650,5650,5650,5650,0
|
|
20250407,163600,222732300,5650,5650,5650,5650,0
|
|
20250407,163500,222732300,5650,5650,5650,5650,0
|
|
20250407,163400,222732300,5650,5650,5650,5650,0
|
|
20250407,163300,222732300,5650,5650,5650,5650,0
|
|
20250407,163200,222732300,5650,5650,5650,5650,0
|
|
20250407,163100,222732300,5650,5650,5650,5650,1178
|
|
20250407,163000,222732300,5650,5650,5650,5650,0
|
|
20250407,162900,222732300,5650,5650,5650,5650,0
|
|
20250407,162800,222732300,5650,5650,5650,5650,0
|
|
20250407,162700,222732300,5650,5650,5650,5650,0
|
|
20250407,162600,222732300,5650,5650,5650,5650,0
|
|
20250407,162500,222732300,5650,5650,5650,5650,0
|
|
20250407,162400,222732300,5650,5650,5650,5650,0
|
|
20250407,162300,222732300,5650,5650,5650,5650,0
|
|
20250407,162200,222732300,5650,5650,5650,5650,0
|
|
20250407,162100,222732300,5650,5650,5650,5650,0
|
|
20250407,162000,222732300,5650,5650,5650,5650,0
|
|
20250407,161900,222732300,5650,5650,5650,5650,0
|
|
20250407,161800,222732300,5650,5650,5650,5650,0
|
|
20250407,161700,222732300,5650,5650,5650,5650,0
|
|
20250407,161600,222732300,5650,5650,5650,5650,0
|
|
20250407,161500,222732300,5650,5650,5650,5650,0
|
|
20250407,161400,222732300,5650,5650,5650,5650,0
|
|
20250407,161300,222732300,5650,5650,5650,5650,0
|
|
20250407,161200,222732300,5650,5650,5650,5650,0
|
|
20250407,161100,222732300,5650,5650,5650,5650,0
|
|
20250407,161000,222732300,5650,5650,5650,5650,0
|
|
20250407,160900,222732300,5650,5650,5650,5650,0
|
|
20250407,160800,222732300,5650,5650,5650,5650,0
|
|
20250407,160700,222732300,5650,5650,5650,5650,0
|
|
20250407,160600,222732300,5650,5650,5650,5650,0
|
|
20250407,160500,222732300,5650,5650,5650,5650,0
|
|
20250407,160400,222732300,5650,5650,5650,5650,0
|
|
20250407,160300,222732300,5650,5650,5650,5650,0
|
|
20250407,160200,222732300,5650,5650,5650,5650,0
|
|
20250407,160100,222732300,5650,5650,5650,5650,1178
|
|
20250407,160000,222732300,5650,5650,5650,5650,0
|
|
20250407,155900,222732300,5650,5650,5650,5650,0
|
|
20250407,155800,222732300,5650,5650,5650,5650,0
|
|
20250407,155700,222732300,5650,5650,5650,5650,0
|
|
20250407,155600,222732300,5650,5650,5650,5650,0
|
|
20250407,155500,222732300,5650,5650,5650,5650,0
|
|
20250407,155400,222732300,5650,5650,5650,5650,0
|
|
20250407,155300,222732300,5650,5650,5650,5650,0
|
|
20250407,155200,222732300,5650,5650,5650,5650,0
|
|
20250407,155100,222732300,5650,5650,5650,5650,0
|
|
20250407,155000,222732300,5650,5650,5650,5650,0
|
|
20250407,154900,222732300,5650,5650,5650,5650,0
|
|
20250407,154800,222732300,5650,5650,5650,5650,0
|
|
20250407,154700,222732300,5650,5650,5650,5650,0
|
|
20250407,154600,222732300,5650,5650,5650,5650,0
|
|
20250407,154500,222732300,5650,5650,5650,5650,0
|
|
20250407,154400,222732300,5650,5650,5650,5650,0
|
|
20250407,154300,222732300,5650,5650,5650,5650,0
|
|
20250407,154200,222732300,5650,5650,5650,5650,0
|
|
20250407,154100,222732300,5650,5650,5650,5650,0
|
|
20250407,154000,222732300,5650,5650,5650,5650,0
|
|
20250407,153900,222732300,5650,5650,5650,5650,0
|
|
20250407,153800,222732300,5650,5650,5650,5650,0
|
|
20250407,153700,222732300,5650,5650,5650,5650,0
|
|
20250407,153600,222732300,5650,5650,5650,5650,0
|
|
20250407,153500,222732300,5650,5650,5650,5650,0
|
|
20250407,153400,222732300,5650,5650,5650,5650,0
|
|
20250407,153300,222732300,5650,5650,5650,5650,0
|
|
20250407,153200,222732300,5650,5650,5650,5650,0
|
|
20250407,153100,222732300,5650,5650,5650,5650,1178
|
|
20250407,153000,222732300,5650,5650,5650,5650,1178
|
|
20250407,152900,216076600,5680,5680,5680,5680,0
|
|
20250407,152800,216076600,5680,5680,5680,5680,0
|
|
20250407,152700,216076600,5680,5680,5680,5680,0
|
|
20250407,152600,216076600,5680,5680,5680,5680,0
|
|
20250407,152500,216076600,5680,5680,5680,5680,0
|
|
20250407,152400,216076600,5680,5680,5680,5680,0
|
|
20250407,152300,216076600,5680,5680,5680,5680,0
|
|
20250407,152200,216076600,5680,5680,5680,5680,0
|
|
20250407,152100,216076600,5680,5680,5680,5680,0
|
|
20250407,152000,216076600,5680,5680,5680,5680,0
|
|
20250407,151900,216076600,5680,5680,5680,5680,370
|
|
20250407,151800,213975000,5680,5680,5680,5680,114
|
|
20250407,151700,213327480,5690,5680,5690,5680,2
|
|
20250407,151600,213316110,5680,5680,5680,5680,0
|
|
20250407,151500,213316110,5680,5680,5680,5680,0
|
|
20250407,151400,213316110,5680,5680,5680,5680,138
|
|
20250407,151300,212532270,5680,5660,5680,5660,225
|
|
20250407,151200,211254630,5680,5680,5680,5680,0
|
|
20250407,151100,211254630,5680,5680,5680,5680,0
|
|
20250407,151000,211254630,5680,5680,5680,5680,0
|
|
20250407,150900,211254630,5680,5680,5680,5680,0
|
|
20250407,150800,211254630,5680,5680,5680,5680,0
|
|
20250407,150700,211254630,5680,5680,5680,5680,0
|
|
20250407,150600,211254630,5680,5680,5680,5670,493
|
|
20250407,150500,208454560,5680,5670,5680,5670,276
|
|
20250407,150400,206887220,5650,5650,5650,5650,0
|
|
20250407,150300,206887220,5650,5650,5650,5650,1
|
|
20250407,150200,206881570,5680,5680,5680,5680,0
|
|
20250407,150100,206881570,5680,5680,5680,5680,1000
|
|
20250407,150000,201201570,5680,5680,5680,5680,0
|
|
20250407,145900,201201570,5680,5680,5680,5680,0
|
|
20250407,145800,201201570,5680,5680,5680,5680,0
|
|
20250407,145700,201201570,5680,5680,5680,5680,0
|
|
20250407,145600,201201570,5680,5680,5680,5680,13
|
|
20250407,145500,201127730,5680,5680,5680,5680,4
|
|
20250407,145400,201105010,5650,5650,5650,5650,0
|
|
20250407,145300,201105010,5650,5660,5660,5650,1386
|
|
20250407,145200,193273660,5650,5650,5650,5650,0
|
|
20250407,145100,193273660,5650,5660,5660,5650,399
|
|
20250407,145000,191018860,5660,5660,5660,5660,0
|
|
20250407,144900,191018860,5660,5670,5690,5660,424
|
|
20250407,144800,188618340,5670,5680,5680,5670,40
|
|
20250407,144700,188391440,5680,5680,5680,5680,0
|
|
20250407,144600,188391440,5680,5680,5680,5680,20
|
|
20250407,144500,188277840,5680,5680,5680,5680,0
|
|
20250407,144400,188277840,5680,5680,5680,5680,0
|
|
20250407,144300,188277840,5680,5680,5680,5680,21
|
|
20250407,144200,188158560,5720,5720,5720,5720,0
|
|
20250407,144100,188158560,5720,5720,5720,5720,0
|
|
20250407,144000,188158560,5720,5720,5720,5720,0
|
|
20250407,143900,188158560,5720,5720,5720,5720,2
|
|
20250407,143800,188147120,5720,5720,5720,5720,0
|
|
20250407,143700,188147120,5720,5720,5720,5720,0
|
|
20250407,143600,188147120,5720,5720,5720,5720,0
|
|
20250407,143500,188147120,5720,5720,5720,5720,0
|
|
20250407,143400,188147120,5720,5720,5720,5720,0
|
|
20250407,143300,188147120,5720,5720,5720,5720,0
|
|
20250407,143200,188147120,5720,5720,5720,5720,0
|
|
20250407,143100,188147120,5720,5720,5720,5720,0
|
|
20250407,143000,188147120,5720,5720,5720,5720,0
|
|
20250407,142900,188147120,5720,5720,5720,5720,0
|
|
20250407,142800,188147120,5720,5720,5720,5720,0
|
|
20250407,142700,188147120,5720,5720,5720,5720,0
|
|
20250407,142600,188147120,5720,5720,5720,5720,0
|
|
20250407,142500,188147120,5720,5720,5720,5720,0
|
|
20250407,142400,188147120,5720,5720,5720,5720,0
|
|
20250407,142300,188147120,5720,5720,5720,5720,0
|
|
20250407,142200,188147120,5720,5720,5720,5720,0
|
|
20250407,142100,188147120,5720,5720,5720,5720,0
|
|
20250407,142000,188147120,5720,5720,5720,5720,0
|
|
20250407,141900,188147120,5720,5720,5720,5720,0
|
|
20250407,141800,188147120,5720,5720,5720,5720,0
|
|
20250407,141700,188147120,5720,5720,5720,5720,0
|
|
20250407,141600,188147120,5720,5720,5720,5720,0
|
|
20250407,141500,188147120,5720,5720,5720,5720,0
|
|
20250407,141400,188147120,5720,5720,5720,5720,0
|
|
20250407,141300,188147120,5720,5720,5720,5720,0
|
|
20250407,141200,188147120,5720,5720,5720,5720,50
|
|
20250407,141100,187861120,5690,5690,5690,5690,0
|
|
20250407,141000,187861120,5690,5690,5690,5690,0
|
|
20250407,140900,187861120,5690,5690,5690,5690,62
|
|
20250407,140800,187508340,5690,5690,5690,5690,0
|
|
20250407,140700,187508340,5690,5690,5690,5690,0
|
|
20250407,140600,187508340,5690,5690,5690,5690,0
|
|
20250407,140500,187508340,5690,5690,5690,5690,0
|
|
20250407,140400,187508340,5690,5690,5690,5690,86
|
|
20250407,140300,187019000,5690,5690,5690,5690,0
|
|
20250407,140200,187019000,5690,5690,5690,5690,0
|
|
20250407,140100,187019000,5690,5690,5690,5690,100
|
|
20250407,140000,186450000,5690,5690,5690,5690,0
|
|
20250407,135900,186450000,5690,5690,5690,5690,0
|
|
20250407,135800,186450000,5690,5690,5690,5690,0
|
|
20250407,135700,186450000,5690,5690,5690,5690,0
|
|
20250407,135600,186450000,5690,5710,5710,5690,100
|
|
20250407,135500,185880950,5700,5700,5700,5700,12
|
|
20250407,135400,185812550,5710,5710,5710,5710,0
|
|
20250407,135300,185812550,5710,5710,5710,5710,0
|
|
20250407,135200,185812550,5710,5710,5710,5710,0
|
|
20250407,135100,185812550,5710,5710,5710,5710,0
|
|
20250407,135000,185812550,5710,5710,5710,5710,0
|
|
20250407,134900,185812550,5710,5710,5710,5710,0
|
|
20250407,134800,185812550,5710,5710,5710,5710,0
|
|
20250407,134700,185812550,5710,5710,5710,5710,0
|
|
20250407,134600,185812550,5710,5710,5710,5710,0
|
|
20250407,134500,185812550,5710,5710,5710,5710,0
|
|
20250407,134400,185812550,5710,5710,5710,5710,0
|
|
20250407,134300,185812550,5710,5710,5710,5710,0
|
|
20250407,134200,185812550,5710,5710,5710,5710,15
|
|
20250407,134100,185726900,5710,5710,5710,5710,500
|
|
20250407,134000,182871900,5700,5700,5700,5700,500
|
|
20250407,133900,180021900,5700,5700,5700,5700,0
|
|
20250407,133800,180021900,5700,5700,5700,5700,0
|
|
20250407,133700,180021900,5700,5700,5700,5700,200
|
|
20250407,133600,178881900,5710,5710,5710,5710,0
|
|
20250407,133500,178881900,5710,5710,5710,5710,0
|
|
20250407,133400,178881900,5710,5710,5710,5710,0
|
|
20250407,133300,178881900,5710,5710,5710,5710,0
|
|
20250407,133200,178881900,5710,5710,5710,5710,0
|
|
20250407,133100,178881900,5710,5710,5710,5710,761
|
|
20250407,133000,174536590,5710,5700,5710,5700,1283
|
|
20250407,132900,167221220,5690,5690,5690,5690,0
|
|
20250407,132800,167221220,5690,5690,5690,5690,796
|
|
20250407,132700,162691980,5675,5675,5675,5675,0
|
|
20250407,132600,162691980,5675,5675,5675,5675,0
|
|
20250407,132500,162691980,5675,5675,5675,5675,0
|
|
20250407,132400,162691980,5675,5675,5675,5675,0
|
|
20250407,132300,162691980,5675,5675,5675,5675,204
|
|
20250407,132200,161534280,5650,5650,5650,5650,0
|
|
20250407,132100,161534280,5650,5650,5650,5650,0
|
|
20250407,132000,161534280,5650,5650,5650,5650,0
|
|
20250407,131900,161534280,5650,5650,5650,5650,0
|
|
20250407,131800,161534280,5650,5650,5650,5650,0
|
|
20250407,131700,161534280,5650,5650,5650,5650,0
|
|
20250407,131600,161534280,5650,5650,5650,5650,0
|
|
20250407,131500,161534280,5650,5650,5650,5650,0
|
|
20250407,131400,161534280,5650,5650,5650,5650,0
|
|
20250407,131300,161534280,5650,5650,5650,5650,0
|
|
20250407,131200,161534280,5650,5650,5650,5650,0
|
|
20250407,131100,161534280,5650,5650,5650,5650,0
|
|
20250407,131000,161534280,5650,5650,5650,5650,0
|
|
20250407,130900,161534280,5650,5650,5650,5650,0
|
|
20250407,130800,161534280,5650,5650,5650,5650,0
|
|
20250407,130700,161534280,5650,5650,5650,5650,0
|
|
20250407,130600,161534280,5650,5650,5650,5650,0
|
|
20250407,130500,161534280,5650,5650,5650,5650,0
|
|
20250407,130400,161534280,5650,5650,5650,5650,0
|
|
20250407,130300,161534280,5650,5650,5650,5650,0
|
|
20250407,130200,161534280,5650,5650,5650,5650,0
|
|
20250407,130100,161534280,5650,5650,5650,5650,0
|
|
20250407,130000,161534280,5650,5650,5650,5650,0
|
|
20250407,125900,161534280,5650,5650,5650,5650,0
|
|
20250407,125800,161534280,5650,5650,5650,5650,0
|
|
20250407,125700,161534280,5650,5650,5650,5650,0
|
|
20250407,125600,161534280,5650,5650,5650,5650,0
|
|
20250407,125500,161534280,5650,5650,5650,5650,0
|
|
20250407,125400,161534280,5650,5650,5650,5650,0
|
|
20250407,125300,161534280,5650,5650,5650,5650,0
|
|
20250407,125200,161534280,5650,5650,5650,5650,0
|
|
20250407,125100,161534280,5650,5650,5650,5650,0
|
|
20250407,125000,161534280,5650,5650,5650,5650,0
|
|
20250407,124900,161534280,5650,5650,5650,5650,0
|
|
20250407,124800,161534280,5650,5670,5670,5650,453
|
|
20250407,124700,158974630,5670,5680,5680,5670,612
|
|
20250407,124600,155498970,5680,5680,5680,5680,50
|
|
20250407,124500,155214970,5680,5680,5680,5680,0
|
|
20250407,124400,155214970,5680,5680,5680,5680,0
|
|
20250407,124300,155214970,5680,5680,5680,5680,0
|
|
20250407,124200,155214970,5680,5680,5680,5680,0
|
|
20250407,124100,155214970,5680,5680,5680,5680,0
|
|
20250407,124000,155214970,5680,5680,5680,5680,0
|
|
20250407,123900,155214970,5680,5680,5680,5680,0
|
|
20250407,123800,155214970,5680,5680,5680,5680,0
|
|
20250407,123700,155214970,5680,5680,5680,5680,0
|
|
20250407,123600,155214970,5680,5680,5680,5680,0
|
|
20250407,123500,155214970,5680,5680,5680,5680,0
|
|
20250407,123400,155214970,5680,5680,5680,5680,0
|
|
20250407,123300,155214970,5680,5680,5680,5680,0
|
|
20250407,123200,155214970,5680,5690,5690,5680,1194
|
|
20250407,123100,148426520,5690,5690,5690,5690,0
|
|
20250407,123000,148426520,5690,5710,5710,5690,303
|
|
20250407,122900,146699540,5720,5720,5720,5720,0
|
|
20250407,122800,146699540,5720,5720,5720,5720,0
|
|
20250407,122700,146699540,5720,5720,5720,5720,0
|
|
20250407,122600,146699540,5720,5720,5720,5720,0
|
|
20250407,122500,146699540,5720,5720,5720,5720,32
|
|
20250407,122400,146516500,5710,5710,5710,5710,0
|
|
20250407,122300,146516500,5710,5710,5710,5710,0
|
|
20250407,122200,146516500,5710,5710,5710,5710,0
|
|
20250407,122100,146516500,5710,5710,5710,5710,0
|
|
20250407,122000,146516500,5710,5710,5710,5710,1
|
|
20250407,121900,146510790,5710,5710,5710,5710,0
|
|
20250407,121800,146510790,5710,5710,5710,5710,0
|
|
20250407,121700,146510790,5710,5710,5710,5710,0
|
|
20250407,121600,146510790,5710,5710,5710,5710,0
|
|
20250407,121500,146510790,5710,5710,5710,5710,0
|
|
20250407,121400,146510790,5710,5710,5710,5710,23
|
|
20250407,121300,146379460,5720,5720,5720,5720,0
|
|
20250407,121200,146379460,5720,5720,5720,5720,0
|
|
20250407,121100,146379460,5720,5720,5720,5720,0
|
|
20250407,121000,146379460,5720,5730,5730,5720,12
|
|
20250407,120900,146310800,5730,5730,5730,5730,8
|
|
20250407,120800,146264960,5730,5730,5730,5730,0
|
|
20250407,120700,146264960,5730,5730,5730,5730,10
|
|
20250407,120600,146207660,5730,5730,5730,5730,0
|
|
20250407,120500,146207660,5730,5730,5730,5730,0
|
|
20250407,120400,146207660,5730,5730,5730,5730,0
|
|
20250407,120300,146207660,5730,5720,5730,5720,17
|
|
20250407,120200,146110410,5730,5730,5730,5730,0
|
|
20250407,120100,146110410,5730,5730,5730,5730,0
|
|
20250407,120000,146110410,5730,5730,5730,5730,83
|
|
20250407,115900,145634820,5740,5740,5740,5740,0
|
|
20250407,115800,145634820,5740,5740,5740,5740,0
|
|
20250407,115700,145634820,5740,5740,5740,5740,28
|
|
20250407,115600,145474100,5720,5720,5720,5720,0
|
|
20250407,115500,145474100,5720,5720,5720,5720,0
|
|
20250407,115400,145474100,5720,5720,5720,5720,0
|
|
20250407,115300,145474100,5720,5720,5720,5720,0
|
|
20250407,115200,145474100,5720,5720,5720,5720,0
|
|
20250407,115100,145474100,5720,5720,5720,5720,0
|
|
20250407,115000,145474100,5720,5720,5720,5720,0
|
|
20250407,114900,145474100,5720,5720,5720,5720,0
|
|
20250407,114800,145474100,5720,5720,5720,5720,0
|
|
20250407,114700,145474100,5720,5720,5720,5720,0
|
|
20250407,114600,145474100,5720,5720,5720,5720,0
|
|
20250407,114500,145474100,5720,5720,5720,5720,0
|
|
20250407,114400,145474100,5720,5720,5720,5720,0
|
|
20250407,114300,145474100,5720,5720,5720,5720,70
|
|
20250407,114200,145073700,5730,5730,5730,5730,29
|
|
20250407,114100,144907530,5710,5710,5710,5710,0
|
|
20250407,114000,144907530,5710,5710,5710,5710,0
|
|
20250407,113900,144907530,5710,5740,5740,5710,52
|
|
20250407,113800,144610580,5700,5700,5700,5700,0
|
|
20250407,113700,144610580,5700,5700,5700,5700,0
|
|
20250407,113600,144610580,5700,5700,5700,5700,0
|
|
20250407,113500,144610580,5700,5700,5700,5700,45
|
|
20250407,113400,144354080,5730,5730,5730,5730,1
|
|
20250407,113300,144348350,5750,5750,5750,5750,0
|
|
20250407,113200,144348350,5750,5750,5750,5750,0
|
|
20250407,113100,144348350,5750,5750,5750,5750,0
|
|
20250407,113000,144348350,5750,5750,5750,5750,0
|
|
20250407,112900,144348350,5750,5750,5750,5750,0
|
|
20250407,112800,144348350,5750,5750,5750,5750,0
|
|
20250407,112700,144348350,5750,5750,5750,5750,0
|
|
20250407,112600,144348350,5750,5740,5750,5740,10
|
|
20250407,112500,144290890,5740,5730,5740,5730,5
|
|
20250407,112400,144262200,5730,5730,5730,5730,2
|
|
20250407,112300,144250740,5740,5740,5740,5740,0
|
|
20250407,112200,144250740,5740,5740,5740,5740,0
|
|
20250407,112100,144250740,5740,5740,5740,5740,0
|
|
20250407,112000,144250740,5740,5740,5740,5740,0
|
|
20250407,111900,144250740,5740,5740,5740,5740,0
|
|
20250407,111800,144250740,5740,5740,5740,5740,100
|
|
20250407,111700,143676740,5740,5740,5740,5740,230
|
|
20250407,111600,142356540,5740,5720,5740,5720,148
|
|
20250407,111500,141508950,5720,5720,5720,5720,0
|
|
20250407,111400,141508950,5720,5720,5720,5720,0
|
|
20250407,111300,141508950,5720,5720,5730,5720,13
|
|
20250407,111200,141434560,5720,5720,5720,5720,0
|
|
20250407,111100,141434560,5720,5720,5720,5720,43
|
|
20250407,111000,141188600,5700,5700,5700,5700,0
|
|
20250407,110900,141188600,5700,5700,5700,5700,0
|
|
20250407,110800,141188600,5700,5700,5700,5700,0
|
|
20250407,110700,141188600,5700,5700,5700,5700,0
|
|
20250407,110600,141188600,5700,5720,5720,5700,11
|
|
20250407,110500,141125870,5720,5690,5720,5690,51
|
|
20250407,110400,140835650,5720,5720,5720,5720,0
|
|
20250407,110300,140835650,5720,5720,5720,5720,0
|
|
20250407,110200,140835650,5720,5700,5720,5700,34
|
|
20250407,110100,140641220,5690,5690,5690,5690,0
|
|
20250407,110000,140641220,5690,5690,5690,5690,0
|
|
20250407,105900,140641220,5690,5690,5690,5690,0
|
|
20250407,105800,140641220,5690,5690,5690,5690,0
|
|
20250407,105700,140641220,5690,5690,5690,5690,0
|
|
20250407,105600,140641220,5690,5690,5690,5690,0
|
|
20250407,105500,140641220,5690,5690,5690,5690,0
|
|
20250407,105400,140641220,5690,5690,5690,5690,50
|
|
20250407,105300,140356720,5710,5710,5710,5710,0
|
|
20250407,105200,140356720,5710,5710,5710,5710,1
|
|
20250407,105100,140351010,5710,5710,5710,5710,0
|
|
20250407,105000,140351010,5710,5710,5710,5710,0
|
|
20250407,104900,140351010,5710,5710,5710,5710,8
|
|
20250407,104800,140305330,5690,5690,5690,5690,0
|
|
20250407,104700,140305330,5690,5690,5690,5690,0
|
|
20250407,104600,140305330,5690,5690,5690,5690,0
|
|
20250407,104500,140305330,5690,5690,5690,5690,0
|
|
20250407,104400,140305330,5690,5690,5690,5690,0
|
|
20250407,104300,140305330,5690,5690,5690,5690,0
|
|
20250407,104200,140305330,5690,5690,5690,5690,282
|
|
20250407,104100,138700750,5690,5690,5690,5690,100
|
|
20250407,104000,138131750,5700,5700,5700,5700,1
|
|
20250407,103900,138126050,5690,5690,5690,5690,0
|
|
20250407,103800,138126050,5690,5690,5690,5690,668
|
|
20250407,103700,134325130,5680,5680,5680,5680,0
|
|
20250407,103600,134325130,5680,5680,5680,5680,107
|
|
20250407,103500,133717370,5680,5680,5680,5680,0
|
|
20250407,103400,133717370,5680,5680,5680,5680,14
|
|
20250407,103300,133637850,5680,5680,5680,5680,0
|
|
20250407,103200,133637850,5680,5680,5680,5680,0
|
|
20250407,103100,133637850,5680,5680,5680,5680,0
|
|
20250407,103000,133637850,5680,5680,5680,5680,500
|
|
20250407,102900,130797850,5680,5670,5680,5670,51
|
|
20250407,102800,130508180,5660,5660,5660,5660,72
|
|
20250407,102700,130100660,5640,5640,5640,5640,0
|
|
20250407,102600,130100660,5640,5640,5640,5640,0
|
|
20250407,102500,130100660,5640,5640,5640,5640,0
|
|
20250407,102400,130100660,5640,5640,5640,5640,0
|
|
20250407,102300,130100660,5640,5640,5640,5640,100
|
|
20250407,102200,129536660,5630,5630,5630,5630,0
|
|
20250407,102100,129536660,5630,5630,5630,5630,0
|
|
20250407,102000,129536660,5630,5640,5640,5630,65
|
|
20250407,101900,129170670,5630,5630,5630,5630,0
|
|
20250407,101800,129170670,5630,5630,5630,5630,0
|
|
20250407,101700,129170670,5630,5630,5630,5630,15
|
|
20250407,101600,129086220,5630,5630,5630,5630,0
|
|
20250407,101500,129086220,5630,5630,5630,5630,100
|
|
20250407,101400,128523220,5590,5590,5590,5590,0
|
|
20250407,101300,128523220,5590,5590,5590,5590,0
|
|
20250407,101200,128523220,5590,5590,5590,5590,0
|
|
20250407,101100,128523220,5590,5610,5610,5590,3106
|
|
20250407,101000,111122600,5620,5620,5620,5620,0
|
|
20250407,100900,111122600,5620,5620,5620,5620,0
|
|
20250407,100800,111122600,5620,5620,5620,5620,0
|
|
20250407,100700,111122600,5620,5620,5620,5620,64
|
|
20250407,100600,110762920,5620,5620,5620,5620,0
|
|
20250407,100500,110762920,5620,5620,5620,5620,0
|
|
20250407,100400,110762920,5620,5620,5620,5620,110
|
|
20250407,100300,110144720,5620,5630,5630,5620,1733
|
|
20250407,100200,100399090,5630,5630,5630,5630,0
|
|
20250407,100100,100399090,5630,5630,5630,5630,0
|
|
20250407,100000,100399090,5630,5630,5630,5630,0
|
|
20250407,095900,100399090,5630,5630,5630,5630,0
|
|
20250407,095800,100399090,5630,5630,5630,5630,0
|
|
20250407,095700,100399090,5630,5630,5630,5630,0
|
|
20250407,095600,100399090,5630,5630,5630,5630,0
|
|
20250407,095500,100399090,5630,5630,5630,5630,0
|
|
20250407,095400,100399090,5630,5630,5630,5630,500
|
|
20250407,095300,97584090,5630,5630,5630,5630,20
|
|
20250407,095200,97471490,5680,5680,5680,5680,0
|
|
20250407,095100,97471490,5680,5670,5680,5670,8
|
|
20250407,095000,97426070,5670,5670,5670,5670,0
|
|
20250407,094900,97426070,5670,5620,5670,5620,547
|
|
20250407,094800,94351370,5620,5650,5650,5620,1473
|
|
20250407,094700,86065470,5650,5680,5680,5650,1722
|
|
20250407,094600,76310910,5680,5680,5680,5680,62
|
|
20250407,094500,75958750,5680,5700,5700,5680,3757
|
|
20250407,094400,54581120,5700,5700,5700,5700,1051
|
|
20250407,094300,48590420,5710,5710,5710,5710,1
|
|
20250407,094200,48584710,5700,5710,5710,5700,250
|
|
20250407,094100,47157710,5700,5710,5710,5700,65
|
|
20250407,094000,46787010,5720,5720,5720,5720,0
|
|
20250407,093900,46787010,5720,5720,5720,5720,60
|
|
20250407,093800,46443810,5700,5700,5700,5700,0
|
|
20250407,093700,46443810,5700,5700,5700,5700,0
|
|
20250407,093600,46443810,5700,5700,5700,5700,0
|
|
20250407,093500,46443810,5700,5710,5710,5700,235
|
|
20250407,093400,45104010,5720,5720,5720,5720,6
|
|
20250407,093300,45069690,5690,5690,5690,5690,71
|
|
20250407,093200,44665700,5760,5760,5760,5760,0
|
|
20250407,093100,44665700,5760,5760,5760,5760,0
|
|
20250407,093000,44665700,5760,5710,5760,5700,503
|
|
20250407,092900,41798180,5720,5730,5730,5720,2
|
|
20250407,092800,41786730,5760,5760,5760,5760,0
|
|
20250407,092700,41786730,5760,5760,5760,5760,68
|
|
20250407,092600,41395050,5750,5750,5750,5750,46
|
|
20250407,092500,41130550,5740,5740,5740,5740,0
|
|
20250407,092400,41130550,5740,5740,5740,5740,0
|
|
20250407,092300,41130550,5740,5730,5740,5730,702
|
|
20250407,092200,37105070,5700,5700,5700,5700,0
|
|
20250407,092100,37105070,5700,5700,5700,5700,870
|
|
20250407,092000,32146070,5700,5700,5700,5700,0
|
|
20250407,091900,32146070,5700,5700,5700,5700,178
|
|
20250407,091800,31131470,5730,5730,5730,5730,0
|
|
20250407,091700,31131470,5730,5730,5730,5730,0
|
|
20250407,091600,31131470,5730,5730,5730,5730,15
|
|
20250407,091500,31045520,5730,5700,5730,5690,680
|
|
20250407,091400,27175400,5700,5700,5700,5700,393
|
|
20250407,091300,24935300,5730,5730,5730,5730,45
|
|
20250407,091200,24677450,5680,5700,5700,5680,822
|
|
20250407,091100,19999600,5720,5750,5750,5720,182
|
|
20250407,091000,18957120,5760,5730,5840,5730,833
|
|
20250407,090900,14149090,5730,5710,5730,5690,897
|
|
20250407,090800,9028110,5730,5710,5730,5710,73
|
|
20250407,090700,8611080,5720,5730,5730,5720,667
|
|
20250407,090600,4790860,5730,5730,5740,5730,67
|
|
20250407,090500,4406940,5740,5740,5740,5740,0
|
|
20250407,090400,4406940,5740,5740,5740,5740,0
|
|
20250407,090300,4406940,5740,5760,5760,5720,56
|
|
20250407,090200,4084600,5730,5730,5730,5720,28
|
|
20250407,090100,3924260,5730,5770,5770,5730,95
|
|
20250407,090000,3378980,5890,5740,5890,5740,587
|