604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,190100,68130200,5740,5740,5740,5740,401
|
|
20250409,190000,68130200,5740,5740,5740,5740,0
|
|
20250409,185900,68130200,5740,5740,5740,5740,0
|
|
20250409,185800,68130200,5740,5740,5740,5740,0
|
|
20250409,185700,68130200,5740,5740,5740,5740,0
|
|
20250409,185600,68130200,5740,5740,5740,5740,0
|
|
20250409,185500,68130200,5740,5740,5740,5740,0
|
|
20250409,185400,68130200,5740,5740,5740,5740,0
|
|
20250409,185300,68130200,5740,5740,5740,5740,0
|
|
20250409,185200,68130200,5740,5740,5740,5740,0
|
|
20250409,185100,68130200,5740,5740,5740,5740,0
|
|
20250409,185000,68130200,5740,5740,5740,5740,0
|
|
20250409,184900,68130200,5740,5740,5740,5740,0
|
|
20250409,184800,68130200,5740,5740,5740,5740,0
|
|
20250409,184700,68130200,5740,5740,5740,5740,0
|
|
20250409,184600,68130200,5740,5740,5740,5740,0
|
|
20250409,184500,68130200,5740,5740,5740,5740,0
|
|
20250409,184400,68130200,5740,5740,5740,5740,0
|
|
20250409,184300,68130200,5740,5740,5740,5740,0
|
|
20250409,184200,68130200,5740,5740,5740,5740,0
|
|
20250409,184100,68130200,5740,5740,5740,5740,0
|
|
20250409,184000,68130200,5740,5740,5740,5740,0
|
|
20250409,183900,68130200,5740,5740,5740,5740,0
|
|
20250409,183800,68130200,5740,5740,5740,5740,0
|
|
20250409,183700,68130200,5740,5740,5740,5740,0
|
|
20250409,183600,68130200,5740,5740,5740,5740,0
|
|
20250409,183500,68130200,5740,5740,5740,5740,0
|
|
20250409,183400,68130200,5740,5740,5740,5740,0
|
|
20250409,183300,68130200,5740,5740,5740,5740,0
|
|
20250409,183200,68130200,5740,5740,5740,5740,0
|
|
20250409,183100,68130200,5740,5740,5740,5740,401
|
|
20250409,183000,68130200,5740,5740,5740,5740,0
|
|
20250409,182900,68130200,5740,5740,5740,5740,0
|
|
20250409,182800,68130200,5740,5740,5740,5740,0
|
|
20250409,182700,68130200,5740,5740,5740,5740,0
|
|
20250409,182600,68130200,5740,5740,5740,5740,0
|
|
20250409,182500,68130200,5740,5740,5740,5740,0
|
|
20250409,182400,68130200,5740,5740,5740,5740,0
|
|
20250409,182300,68130200,5740,5740,5740,5740,0
|
|
20250409,182200,68130200,5740,5740,5740,5740,0
|
|
20250409,182100,68130200,5740,5740,5740,5740,0
|
|
20250409,182000,68130200,5740,5740,5740,5740,0
|
|
20250409,181900,68130200,5740,5740,5740,5740,0
|
|
20250409,181800,68130200,5740,5740,5740,5740,0
|
|
20250409,181700,68130200,5740,5740,5740,5740,0
|
|
20250409,181600,68130200,5740,5740,5740,5740,0
|
|
20250409,181500,68130200,5740,5740,5740,5740,0
|
|
20250409,181400,68130200,5740,5740,5740,5740,0
|
|
20250409,181300,68130200,5740,5740,5740,5740,0
|
|
20250409,181200,68130200,5740,5740,5740,5740,0
|
|
20250409,181100,68130200,5740,5740,5740,5740,0
|
|
20250409,181000,68130200,5740,5740,5740,5740,0
|
|
20250409,180900,68130200,5740,5740,5740,5740,0
|
|
20250409,180800,68130200,5740,5740,5740,5740,0
|
|
20250409,180700,68130200,5740,5740,5740,5740,0
|
|
20250409,180600,68130200,5740,5740,5740,5740,0
|
|
20250409,180500,68130200,5740,5740,5740,5740,0
|
|
20250409,180400,68130200,5740,5740,5740,5740,0
|
|
20250409,180300,68130200,5740,5740,5740,5740,0
|
|
20250409,180200,68130200,5740,5740,5740,5740,0
|
|
20250409,180100,68130200,5740,5740,5740,5740,401
|
|
20250409,180000,68130200,5740,5740,5740,5740,0
|
|
20250409,175900,68130200,5740,5740,5740,5740,0
|
|
20250409,175800,68130200,5740,5740,5740,5740,0
|
|
20250409,175700,68130200,5740,5740,5740,5740,0
|
|
20250409,175600,68130200,5740,5740,5740,5740,0
|
|
20250409,175500,68130200,5740,5740,5740,5740,0
|
|
20250409,175400,68130200,5740,5740,5740,5740,0
|
|
20250409,175300,68130200,5740,5740,5740,5740,0
|
|
20250409,175200,68130200,5740,5740,5740,5740,0
|
|
20250409,175100,68130200,5740,5740,5740,5740,0
|
|
20250409,175000,68130200,5740,5740,5740,5740,0
|
|
20250409,174900,68130200,5740,5740,5740,5740,0
|
|
20250409,174800,68130200,5740,5740,5740,5740,0
|
|
20250409,174700,68130200,5740,5740,5740,5740,0
|
|
20250409,174600,68130200,5740,5740,5740,5740,0
|
|
20250409,174500,68130200,5740,5740,5740,5740,0
|
|
20250409,174400,68130200,5740,5740,5740,5740,0
|
|
20250409,174300,68130200,5740,5740,5740,5740,0
|
|
20250409,174200,68130200,5740,5740,5740,5740,0
|
|
20250409,174100,68130200,5740,5740,5740,5740,0
|
|
20250409,174000,68130200,5740,5740,5740,5740,0
|
|
20250409,173900,68130200,5740,5740,5740,5740,0
|
|
20250409,173800,68130200,5740,5740,5740,5740,0
|
|
20250409,173700,68130200,5740,5740,5740,5740,0
|
|
20250409,173600,68130200,5740,5740,5740,5740,0
|
|
20250409,173500,68130200,5740,5740,5740,5740,0
|
|
20250409,173400,68130200,5740,5740,5740,5740,0
|
|
20250409,173300,68130200,5740,5740,5740,5740,0
|
|
20250409,173200,68130200,5740,5740,5740,5740,0
|
|
20250409,173100,68130200,5740,5740,5740,5740,401
|
|
20250409,173000,68130200,5740,5740,5740,5740,0
|
|
20250409,172900,68130200,5740,5740,5740,5740,0
|
|
20250409,172800,68130200,5740,5740,5740,5740,0
|
|
20250409,172700,68130200,5740,5740,5740,5740,0
|
|
20250409,172600,68130200,5740,5740,5740,5740,0
|
|
20250409,172500,68130200,5740,5740,5740,5740,0
|
|
20250409,172400,68130200,5740,5740,5740,5740,0
|
|
20250409,172300,68130200,5740,5740,5740,5740,0
|
|
20250409,172200,68130200,5740,5740,5740,5740,0
|
|
20250409,172100,68130200,5740,5740,5740,5740,0
|
|
20250409,172000,68130200,5740,5740,5740,5740,0
|
|
20250409,171900,68130200,5740,5740,5740,5740,0
|
|
20250409,171800,68130200,5740,5740,5740,5740,0
|
|
20250409,171700,68130200,5740,5740,5740,5740,0
|
|
20250409,171600,68130200,5740,5740,5740,5740,0
|
|
20250409,171500,68130200,5740,5740,5740,5740,0
|
|
20250409,171400,68130200,5740,5740,5740,5740,0
|
|
20250409,171300,68130200,5740,5740,5740,5740,0
|
|
20250409,171200,68130200,5740,5740,5740,5740,0
|
|
20250409,171100,68130200,5740,5740,5740,5740,0
|
|
20250409,171000,68130200,5740,5740,5740,5740,0
|
|
20250409,170900,68130200,5740,5740,5740,5740,0
|
|
20250409,170800,68130200,5740,5740,5740,5740,0
|
|
20250409,170700,68130200,5740,5740,5740,5740,0
|
|
20250409,170600,68130200,5740,5740,5740,5740,0
|
|
20250409,170500,68130200,5740,5740,5740,5740,0
|
|
20250409,170400,68130200,5740,5740,5740,5740,0
|
|
20250409,170300,68130200,5740,5740,5740,5740,0
|
|
20250409,170200,68130200,5740,5740,5740,5740,0
|
|
20250409,170100,68130200,5740,5740,5740,5740,401
|
|
20250409,170000,68130200,5740,5740,5740,5740,0
|
|
20250409,165900,68130200,5740,5740,5740,5740,0
|
|
20250409,165800,68130200,5740,5740,5740,5740,0
|
|
20250409,165700,68130200,5740,5740,5740,5740,0
|
|
20250409,165600,68130200,5740,5740,5740,5740,0
|
|
20250409,165500,68130200,5740,5740,5740,5740,0
|
|
20250409,165400,68130200,5740,5740,5740,5740,0
|
|
20250409,165300,68130200,5740,5740,5740,5740,0
|
|
20250409,165200,68130200,5740,5740,5740,5740,0
|
|
20250409,165100,68130200,5740,5740,5740,5740,0
|
|
20250409,165000,68130200,5740,5740,5740,5740,0
|
|
20250409,164900,68130200,5740,5740,5740,5740,0
|
|
20250409,164800,68130200,5740,5740,5740,5740,0
|
|
20250409,164700,68130200,5740,5740,5740,5740,0
|
|
20250409,164600,68130200,5740,5740,5740,5740,0
|
|
20250409,164500,68130200,5740,5740,5740,5740,0
|
|
20250409,164400,68130200,5740,5740,5740,5740,0
|
|
20250409,164300,68130200,5740,5740,5740,5740,0
|
|
20250409,164200,68130200,5740,5740,5740,5740,0
|
|
20250409,164100,68130200,5740,5740,5740,5740,0
|
|
20250409,164000,68130200,5740,5740,5740,5740,0
|
|
20250409,163900,68130200,5740,5740,5740,5740,0
|
|
20250409,163800,68130200,5740,5740,5740,5740,0
|
|
20250409,163700,68130200,5740,5740,5740,5740,0
|
|
20250409,163600,68130200,5740,5740,5740,5740,0
|
|
20250409,163500,68130200,5740,5740,5740,5740,0
|
|
20250409,163400,68130200,5740,5740,5740,5740,0
|
|
20250409,163300,68130200,5740,5740,5740,5740,0
|
|
20250409,163200,68130200,5740,5740,5740,5740,0
|
|
20250409,163100,68130200,5740,5740,5740,5740,401
|
|
20250409,163000,68130200,5740,5740,5740,5740,0
|
|
20250409,162900,68130200,5740,5740,5740,5740,0
|
|
20250409,162800,68130200,5740,5740,5740,5740,0
|
|
20250409,162700,68130200,5740,5740,5740,5740,0
|
|
20250409,162600,68130200,5740,5740,5740,5740,0
|
|
20250409,162500,68130200,5740,5740,5740,5740,0
|
|
20250409,162400,68130200,5740,5740,5740,5740,0
|
|
20250409,162300,68130200,5740,5740,5740,5740,0
|
|
20250409,162200,68130200,5740,5740,5740,5740,0
|
|
20250409,162100,68130200,5740,5740,5740,5740,0
|
|
20250409,162000,68130200,5740,5740,5740,5740,0
|
|
20250409,161900,68130200,5740,5740,5740,5740,0
|
|
20250409,161800,68130200,5740,5740,5740,5740,0
|
|
20250409,161700,68130200,5740,5740,5740,5740,0
|
|
20250409,161600,68130200,5740,5740,5740,5740,0
|
|
20250409,161500,68130200,5740,5740,5740,5740,0
|
|
20250409,161400,68130200,5740,5740,5740,5740,0
|
|
20250409,161300,68130200,5740,5740,5740,5740,0
|
|
20250409,161200,68130200,5740,5740,5740,5740,0
|
|
20250409,161100,68130200,5740,5740,5740,5740,0
|
|
20250409,161000,68130200,5740,5740,5740,5740,0
|
|
20250409,160900,68130200,5740,5740,5740,5740,0
|
|
20250409,160800,68130200,5740,5740,5740,5740,0
|
|
20250409,160700,68130200,5740,5740,5740,5740,0
|
|
20250409,160600,68130200,5740,5740,5740,5740,0
|
|
20250409,160500,68130200,5740,5740,5740,5740,0
|
|
20250409,160400,68130200,5740,5740,5740,5740,0
|
|
20250409,160300,68130200,5740,5740,5740,5740,0
|
|
20250409,160200,68130200,5740,5740,5740,5740,0
|
|
20250409,160100,68130200,5740,5740,5740,5740,401
|
|
20250409,160000,68130200,5740,5740,5740,5740,0
|
|
20250409,155900,68130200,5740,5740,5740,5740,0
|
|
20250409,155800,68130200,5740,5740,5740,5740,0
|
|
20250409,155700,68130200,5740,5740,5740,5740,0
|
|
20250409,155600,68130200,5740,5740,5740,5740,0
|
|
20250409,155500,68130200,5740,5740,5740,5740,0
|
|
20250409,155400,68130200,5740,5740,5740,5740,0
|
|
20250409,155300,68130200,5740,5740,5740,5740,0
|
|
20250409,155200,68130200,5740,5740,5740,5740,0
|
|
20250409,155100,68130200,5740,5740,5740,5740,0
|
|
20250409,155000,68130200,5740,5740,5740,5740,0
|
|
20250409,154900,68130200,5740,5740,5740,5740,0
|
|
20250409,154800,68130200,5740,5740,5740,5740,0
|
|
20250409,154700,68130200,5740,5740,5740,5740,0
|
|
20250409,154600,68130200,5740,5740,5740,5740,0
|
|
20250409,154500,68130200,5740,5740,5740,5740,0
|
|
20250409,154400,68130200,5740,5740,5740,5740,0
|
|
20250409,154300,68130200,5740,5740,5740,5740,0
|
|
20250409,154200,68130200,5740,5740,5740,5740,0
|
|
20250409,154100,68130200,5740,5740,5740,5740,0
|
|
20250409,154000,68130200,5740,5740,5740,5740,0
|
|
20250409,153900,68130200,5740,5740,5740,5740,0
|
|
20250409,153800,68130200,5740,5740,5740,5740,0
|
|
20250409,153700,68130200,5740,5740,5740,5740,0
|
|
20250409,153600,68130200,5740,5740,5740,5740,0
|
|
20250409,153500,68130200,5740,5740,5740,5740,0
|
|
20250409,153400,68130200,5740,5740,5740,5740,0
|
|
20250409,153300,68130200,5740,5740,5740,5740,0
|
|
20250409,153200,68130200,5740,5740,5740,5740,0
|
|
20250409,153100,68130200,5740,5740,5740,5740,401
|
|
20250409,153000,68130200,5740,5740,5740,5740,401
|
|
20250409,152900,65828460,5650,5650,5650,5650,0
|
|
20250409,152800,65828460,5650,5650,5650,5650,0
|
|
20250409,152700,65828460,5650,5650,5650,5650,0
|
|
20250409,152600,65828460,5650,5650,5650,5650,0
|
|
20250409,152500,65828460,5650,5650,5650,5650,0
|
|
20250409,152400,65828460,5650,5650,5650,5650,0
|
|
20250409,152300,65828460,5650,5650,5650,5650,0
|
|
20250409,152200,65828460,5650,5650,5650,5650,0
|
|
20250409,152100,65828460,5650,5650,5650,5650,0
|
|
20250409,152000,65828460,5650,5650,5650,5650,0
|
|
20250409,151900,65828460,5650,5620,5650,5620,45
|
|
20250409,151800,65574510,5620,5620,5620,5620,0
|
|
20250409,151700,65574510,5620,5620,5620,5620,0
|
|
20250409,151600,65574510,5620,5620,5620,5620,0
|
|
20250409,151500,65574510,5620,5650,5650,5620,606
|
|
20250409,151400,62168580,5660,5660,5660,5660,0
|
|
20250409,151300,62168580,5660,5650,5660,5650,16
|
|
20250409,151200,62078130,5650,5650,5650,5650,1
|
|
20250409,151100,62072480,5660,5660,5660,5660,0
|
|
20250409,151000,62072480,5660,5660,5660,5660,0
|
|
20250409,150900,62072480,5660,5640,5660,5640,10
|
|
20250409,150800,62015910,5630,5630,5630,5630,0
|
|
20250409,150700,62015910,5630,5630,5630,5630,0
|
|
20250409,150600,62015910,5630,5630,5630,5630,0
|
|
20250409,150500,62015910,5630,5630,5630,5630,0
|
|
20250409,150400,62015910,5630,5630,5630,5630,0
|
|
20250409,150300,62015910,5630,5630,5630,5630,0
|
|
20250409,150200,62015910,5630,5630,5630,5630,0
|
|
20250409,150100,62015910,5630,5630,5630,5630,50
|
|
20250409,150000,61734410,5630,5630,5630,5630,2
|
|
20250409,145900,61723150,5620,5620,5620,5620,0
|
|
20250409,145800,61723150,5620,5620,5620,5620,34
|
|
20250409,145700,61532070,5630,5630,5630,5630,0
|
|
20250409,145600,61532070,5630,5630,5630,5630,0
|
|
20250409,145500,61532070,5630,5630,5630,5630,0
|
|
20250409,145400,61532070,5630,5630,5630,5630,0
|
|
20250409,145300,61532070,5630,5630,5630,5630,0
|
|
20250409,145200,61532070,5630,5630,5630,5630,0
|
|
20250409,145100,61532070,5630,5630,5630,5630,0
|
|
20250409,145000,61532070,5630,5630,5630,5630,0
|
|
20250409,144900,61532070,5630,5630,5630,5630,0
|
|
20250409,144800,61532070,5630,5630,5630,5630,0
|
|
20250409,144700,61532070,5630,5630,5630,5630,0
|
|
20250409,144600,61532070,5630,5630,5630,5630,0
|
|
20250409,144500,61532070,5630,5630,5630,5630,0
|
|
20250409,144400,61532070,5630,5630,5630,5630,478
|
|
20250409,144300,58840930,5640,5640,5640,5640,0
|
|
20250409,144200,58840930,5640,5640,5640,5640,0
|
|
20250409,144100,58840930,5640,5640,5640,5640,15
|
|
20250409,144000,58756330,5630,5630,5630,5630,0
|
|
20250409,143900,58756330,5630,5630,5630,5630,0
|
|
20250409,143800,58756330,5630,5630,5630,5630,0
|
|
20250409,143700,58756330,5630,5630,5630,5630,1
|
|
20250409,143600,58750700,5640,5640,5640,5640,0
|
|
20250409,143500,58750700,5640,5640,5640,5640,0
|
|
20250409,143400,58750700,5640,5640,5640,5640,0
|
|
20250409,143300,58750700,5640,5640,5640,5640,0
|
|
20250409,143200,58750700,5640,5640,5640,5640,2
|
|
20250409,143100,58739420,5620,5620,5620,5620,10
|
|
20250409,143000,58683220,5640,5640,5640,5640,0
|
|
20250409,142900,58683220,5640,5640,5640,5640,0
|
|
20250409,142800,58683220,5640,5640,5640,5640,0
|
|
20250409,142700,58683220,5640,5640,5640,5640,0
|
|
20250409,142600,58683220,5640,5640,5640,5640,0
|
|
20250409,142500,58683220,5640,5640,5640,5640,1
|
|
20250409,142400,58677580,5640,5640,5640,5640,1
|
|
20250409,142300,58671940,5640,5640,5640,5640,0
|
|
20250409,142200,58671940,5640,5640,5640,5640,0
|
|
20250409,142100,58671940,5640,5640,5640,5640,0
|
|
20250409,142000,58671940,5640,5640,5640,5640,0
|
|
20250409,141900,58671940,5640,5640,5640,5640,0
|
|
20250409,141800,58671940,5640,5640,5640,5640,0
|
|
20250409,141700,58671940,5640,5640,5640,5640,0
|
|
20250409,141600,58671940,5640,5640,5640,5640,0
|
|
20250409,141500,58671940,5640,5640,5640,5640,0
|
|
20250409,141400,58671940,5640,5640,5640,5640,0
|
|
20250409,141300,58671940,5640,5640,5640,5640,0
|
|
20250409,141200,58671940,5640,5640,5640,5640,0
|
|
20250409,141100,58671940,5640,5640,5640,5640,0
|
|
20250409,141000,58671940,5640,5640,5640,5640,0
|
|
20250409,140900,58671940,5640,5640,5640,5640,0
|
|
20250409,140800,58671940,5640,5640,5640,5640,0
|
|
20250409,140700,58671940,5640,5640,5640,5640,69
|
|
20250409,140600,58282780,5670,5670,5670,5670,0
|
|
20250409,140500,58282780,5670,5670,5670,5670,0
|
|
20250409,140400,58282780,5670,5670,5670,5670,0
|
|
20250409,140300,58282780,5670,5670,5670,5670,0
|
|
20250409,140200,58282780,5670,5670,5670,5670,0
|
|
20250409,140100,58282780,5670,5670,5670,5670,0
|
|
20250409,140000,58282780,5670,5670,5670,5670,0
|
|
20250409,135900,58282780,5670,5670,5670,5670,0
|
|
20250409,135800,58282780,5670,5670,5670,5670,0
|
|
20250409,135700,58282780,5670,5670,5670,5670,0
|
|
20250409,135600,58282780,5670,5670,5670,5670,0
|
|
20250409,135500,58282780,5670,5670,5670,5670,0
|
|
20250409,135400,58282780,5670,5650,5670,5650,5
|
|
20250409,135300,58254500,5640,5640,5640,5640,0
|
|
20250409,135200,58254500,5640,5640,5640,5640,0
|
|
20250409,135100,58254500,5640,5640,5640,5640,51
|
|
20250409,135000,57966860,5620,5620,5620,5620,40
|
|
20250409,134900,57742060,5640,5640,5640,5640,0
|
|
20250409,134800,57742060,5640,5640,5640,5640,0
|
|
20250409,134700,57742060,5640,5640,5640,5640,0
|
|
20250409,134600,57742060,5640,5640,5640,5640,0
|
|
20250409,134500,57742060,5640,5640,5640,5640,399
|
|
20250409,134400,55491700,5620,5620,5620,5620,27
|
|
20250409,134300,55339960,5610,5630,5630,5610,126
|
|
20250409,134200,54632670,5630,5640,5640,5630,1200
|
|
20250409,134100,47873080,5640,5640,5640,5640,0
|
|
20250409,134000,47873080,5640,5640,5640,5640,0
|
|
20250409,133900,47873080,5640,5640,5640,5640,0
|
|
20250409,133800,47873080,5640,5640,5640,5640,0
|
|
20250409,133700,47873080,5640,5640,5640,5640,44
|
|
20250409,133600,47624920,5640,5640,5640,5640,0
|
|
20250409,133500,47624920,5640,5640,5640,5640,0
|
|
20250409,133400,47624920,5640,5640,5640,5640,0
|
|
20250409,133300,47624920,5640,5640,5640,5640,0
|
|
20250409,133200,47624920,5640,5640,5640,5640,0
|
|
20250409,133100,47624920,5640,5640,5640,5640,0
|
|
20250409,133000,47624920,5640,5640,5640,5640,0
|
|
20250409,132900,47624920,5640,5650,5660,5640,221
|
|
20250409,132800,46376330,5660,5660,5660,5660,0
|
|
20250409,132700,46376330,5660,5660,5660,5660,0
|
|
20250409,132600,46376330,5660,5660,5660,5660,40
|
|
20250409,132500,46149930,5660,5660,5660,5660,20
|
|
20250409,132400,46036730,5660,5660,5660,5660,50
|
|
20250409,132300,45753730,5660,5660,5660,5660,120
|
|
20250409,132200,45074530,5660,5660,5660,5660,0
|
|
20250409,132100,45074530,5660,5660,5660,5660,0
|
|
20250409,132000,45074530,5660,5660,5660,5660,0
|
|
20250409,131900,45074530,5660,5660,5660,5660,0
|
|
20250409,131800,45074530,5660,5660,5660,5660,23
|
|
20250409,131700,44944350,5670,5670,5670,5670,0
|
|
20250409,131600,44944350,5670,5680,5680,5670,423
|
|
20250409,131500,42544670,5680,5680,5680,5680,0
|
|
20250409,131400,42544670,5680,5680,5680,5680,0
|
|
20250409,131300,42544670,5680,5680,5680,5680,0
|
|
20250409,131200,42544670,5680,5680,5680,5680,0
|
|
20250409,131100,42544670,5680,5680,5680,5680,0
|
|
20250409,131000,42544670,5680,5680,5680,5680,0
|
|
20250409,130900,42544670,5680,5680,5680,5680,0
|
|
20250409,130800,42544670,5680,5680,5680,5680,0
|
|
20250409,130700,42544670,5680,5680,5680,5680,0
|
|
20250409,130600,42544670,5680,5680,5680,5680,0
|
|
20250409,130500,42544670,5680,5680,5680,5680,0
|
|
20250409,130400,42544670,5680,5660,5680,5660,256
|
|
20250409,130300,41091650,5660,5660,5660,5660,0
|
|
20250409,130200,41091650,5660,5660,5660,5660,0
|
|
20250409,130100,41091650,5660,5660,5660,5660,0
|
|
20250409,130000,41091650,5660,5670,5670,5660,637
|
|
20250409,125900,37486180,5680,5670,5680,5670,545
|
|
20250409,125800,34395830,5680,5680,5680,5680,0
|
|
20250409,125700,34395830,5680,5680,5680,5680,0
|
|
20250409,125600,34395830,5680,5680,5680,5680,0
|
|
20250409,125500,34395830,5680,5680,5680,5680,0
|
|
20250409,125400,34395830,5680,5680,5680,5680,0
|
|
20250409,125300,34395830,5680,5680,5680,5680,0
|
|
20250409,125200,34395830,5680,5680,5680,5680,0
|
|
20250409,125100,34395830,5680,5680,5680,5680,0
|
|
20250409,125000,34395830,5680,5680,5680,5680,161
|
|
20250409,124900,33481350,5680,5680,5680,5680,0
|
|
20250409,124800,33481350,5680,5680,5680,5680,0
|
|
20250409,124700,33481350,5680,5680,5680,5680,0
|
|
20250409,124600,33481350,5680,5680,5680,5680,0
|
|
20250409,124500,33481350,5680,5680,5680,5680,0
|
|
20250409,124400,33481350,5680,5680,5680,5680,0
|
|
20250409,124300,33481350,5680,5680,5680,5680,0
|
|
20250409,124200,33481350,5680,5680,5680,5680,0
|
|
20250409,124100,33481350,5680,5680,5680,5680,0
|
|
20250409,124000,33481350,5680,5680,5680,5680,0
|
|
20250409,123900,33481350,5680,5680,5680,5680,0
|
|
20250409,123800,33481350,5680,5680,5680,5680,7
|
|
20250409,123700,33441590,5690,5690,5690,5690,0
|
|
20250409,123600,33441590,5690,5690,5690,5690,0
|
|
20250409,123500,33441590,5690,5690,5690,5690,0
|
|
20250409,123400,33441590,5690,5690,5690,5690,0
|
|
20250409,123300,33441590,5690,5690,5690,5690,0
|
|
20250409,123200,33441590,5690,5690,5690,5690,0
|
|
20250409,123100,33441590,5690,5690,5690,5690,0
|
|
20250409,123000,33441590,5690,5690,5690,5690,0
|
|
20250409,122900,33441590,5690,5690,5690,5690,0
|
|
20250409,122800,33441590,5690,5690,5690,5690,0
|
|
20250409,122700,33441590,5690,5690,5690,5690,0
|
|
20250409,122600,33441590,5690,5690,5690,5690,0
|
|
20250409,122500,33441590,5690,5690,5690,5690,0
|
|
20250409,122400,33441590,5690,5690,5690,5690,0
|
|
20250409,122300,33441590,5690,5690,5690,5690,0
|
|
20250409,122200,33441590,5690,5690,5690,5690,0
|
|
20250409,122100,33441590,5690,5690,5690,5690,0
|
|
20250409,122000,33441590,5690,5690,5690,5690,0
|
|
20250409,121900,33441590,5690,5700,5700,5690,457
|
|
20250409,121800,30840550,5700,5700,5700,5700,0
|
|
20250409,121700,30840550,5700,5700,5700,5700,0
|
|
20250409,121600,30840550,5700,5700,5700,5700,0
|
|
20250409,121500,30840550,5700,5700,5700,5700,0
|
|
20250409,121400,30840550,5700,5700,5700,5700,0
|
|
20250409,121300,30840550,5700,5700,5700,5700,0
|
|
20250409,121200,30840550,5700,5700,5700,5700,0
|
|
20250409,121100,30840550,5700,5700,5700,5700,0
|
|
20250409,121000,30840550,5700,5700,5700,5700,0
|
|
20250409,120900,30840550,5700,5700,5700,5700,0
|
|
20250409,120800,30840550,5700,5700,5700,5700,0
|
|
20250409,120700,30840550,5700,5700,5700,5700,0
|
|
20250409,120600,30840550,5700,5700,5700,5700,15
|
|
20250409,120500,30755050,5710,5710,5710,5710,0
|
|
20250409,120400,30755050,5710,5710,5710,5710,0
|
|
20250409,120300,30755050,5710,5710,5710,5710,0
|
|
20250409,120200,30755050,5710,5710,5710,5710,0
|
|
20250409,120100,30755050,5710,5710,5710,5710,0
|
|
20250409,120000,30755050,5710,5710,5710,5710,0
|
|
20250409,115900,30755050,5710,5710,5710,5710,0
|
|
20250409,115800,30755050,5710,5710,5710,5710,0
|
|
20250409,115700,30755050,5710,5720,5720,5710,373
|
|
20250409,115600,28624800,5720,5720,5720,5720,0
|
|
20250409,115500,28624800,5720,5720,5720,5720,0
|
|
20250409,115400,28624800,5720,5720,5720,5720,0
|
|
20250409,115300,28624800,5720,5720,5720,5720,5
|
|
20250409,115200,28596200,5750,5750,5750,5750,0
|
|
20250409,115100,28596200,5750,5750,5750,5750,0
|
|
20250409,115000,28596200,5750,5750,5750,5750,0
|
|
20250409,114900,28596200,5750,5750,5750,5750,0
|
|
20250409,114800,28596200,5750,5750,5750,5750,0
|
|
20250409,114700,28596200,5750,5750,5750,5750,20
|
|
20250409,114600,28481200,5750,5750,5750,5750,0
|
|
20250409,114500,28481200,5750,5750,5750,5750,0
|
|
20250409,114400,28481200,5750,5750,5750,5750,0
|
|
20250409,114300,28481200,5750,5750,5750,5750,0
|
|
20250409,114200,28481200,5750,5750,5750,5750,1
|
|
20250409,114100,28475450,5720,5720,5720,5720,0
|
|
20250409,114000,28475450,5720,5720,5720,5720,0
|
|
20250409,113900,28475450,5720,5720,5720,5720,2
|
|
20250409,113800,28464010,5750,5750,5750,5750,0
|
|
20250409,113700,28464010,5750,5740,5750,5740,6
|
|
20250409,113600,28429560,5740,5740,5740,5740,0
|
|
20250409,113500,28429560,5740,5740,5740,5740,0
|
|
20250409,113400,28429560,5740,5740,5740,5740,0
|
|
20250409,113300,28429560,5740,5740,5740,5740,0
|
|
20250409,113200,28429560,5740,5740,5740,5740,0
|
|
20250409,113100,28429560,5740,5740,5740,5740,0
|
|
20250409,113000,28429560,5740,5740,5740,5740,0
|
|
20250409,112900,28429560,5740,5740,5740,5740,0
|
|
20250409,112800,28429560,5740,5740,5740,5740,0
|
|
20250409,112700,28429560,5740,5740,5740,5740,0
|
|
20250409,112600,28429560,5740,5740,5740,5740,0
|
|
20250409,112500,28429560,5740,5740,5740,5740,0
|
|
20250409,112400,28429560,5740,5740,5740,5740,0
|
|
20250409,112300,28429560,5740,5740,5740,5740,0
|
|
20250409,112200,28429560,5740,5740,5740,5740,0
|
|
20250409,112100,28429560,5740,5740,5740,5740,0
|
|
20250409,112000,28429560,5740,5740,5740,5740,0
|
|
20250409,111900,28429560,5740,5740,5740,5740,0
|
|
20250409,111800,28429560,5740,5740,5740,5740,1
|
|
20250409,111700,28423820,5760,5760,5760,5760,0
|
|
20250409,111600,28423820,5760,5760,5760,5760,0
|
|
20250409,111500,28423820,5760,5760,5760,5760,0
|
|
20250409,111400,28423820,5760,5760,5760,5760,0
|
|
20250409,111300,28423820,5760,5760,5760,5760,0
|
|
20250409,111200,28423820,5760,5760,5760,5760,0
|
|
20250409,111100,28423820,5760,5740,5760,5740,4
|
|
20250409,111000,28400810,5720,5720,5720,5720,2
|
|
20250409,110900,28389370,5750,5750,5750,5750,0
|
|
20250409,110800,28389370,5750,5750,5750,5750,0
|
|
20250409,110700,28389370,5750,5750,5750,5750,0
|
|
20250409,110600,28389370,5750,5750,5750,5750,0
|
|
20250409,110500,28389370,5750,5750,5750,5750,0
|
|
20250409,110400,28389370,5750,5750,5750,5750,0
|
|
20250409,110300,28389370,5750,5750,5750,5750,0
|
|
20250409,110200,28389370,5750,5750,5750,5750,0
|
|
20250409,110100,28389370,5750,5750,5750,5750,0
|
|
20250409,110000,28389370,5750,5740,5750,5740,400
|
|
20250409,105900,26089420,5750,5750,5750,5750,0
|
|
20250409,105800,26089420,5750,5750,5750,5750,0
|
|
20250409,105700,26089420,5750,5750,5750,5750,0
|
|
20250409,105600,26089420,5750,5750,5750,5750,0
|
|
20250409,105500,26089420,5750,5740,5750,5740,10
|
|
20250409,105400,26031980,5740,5740,5740,5740,0
|
|
20250409,105300,26031980,5740,5740,5740,5740,5
|
|
20250409,105200,26003280,5740,5740,5740,5740,0
|
|
20250409,105100,26003280,5740,5740,5740,5740,100
|
|
20250409,105000,25429280,5730,5710,5730,5710,72
|
|
20250409,104900,25017150,5720,5720,5720,5720,0
|
|
20250409,104800,25017150,5720,5720,5720,5720,0
|
|
20250409,104700,25017150,5720,5720,5720,5720,0
|
|
20250409,104600,25017150,5720,5720,5720,5720,0
|
|
20250409,104500,25017150,5720,5720,5720,5720,0
|
|
20250409,104400,25017150,5720,5720,5720,5720,0
|
|
20250409,104300,25017150,5720,5720,5720,5720,0
|
|
20250409,104200,25017150,5720,5720,5720,5720,0
|
|
20250409,104100,25017150,5720,5720,5720,5720,0
|
|
20250409,104000,25017150,5720,5690,5720,5690,203
|
|
20250409,103900,23856080,5680,5680,5680,5680,0
|
|
20250409,103800,23856080,5680,5680,5680,5680,0
|
|
20250409,103700,23856080,5680,5680,5680,5680,0
|
|
20250409,103600,23856080,5680,5680,5680,5680,0
|
|
20250409,103500,23856080,5680,5680,5680,5680,0
|
|
20250409,103400,23856080,5680,5680,5680,5680,0
|
|
20250409,103300,23856080,5680,5720,5720,5680,14
|
|
20250409,103200,23776290,5720,5720,5720,5720,10
|
|
20250409,103100,23719090,5720,5720,5720,5720,3
|
|
20250409,103000,23701930,5710,5710,5710,5710,0
|
|
20250409,102900,23701930,5710,5710,5710,5710,0
|
|
20250409,102800,23701930,5710,5710,5710,5710,0
|
|
20250409,102700,23701930,5710,5710,5710,5710,0
|
|
20250409,102600,23701930,5710,5710,5710,5710,0
|
|
20250409,102500,23701930,5710,5710,5710,5710,0
|
|
20250409,102400,23701930,5710,5710,5710,5710,0
|
|
20250409,102300,23701930,5710,5710,5710,5710,0
|
|
20250409,102200,23701930,5710,5710,5710,5710,0
|
|
20250409,102100,23701930,5710,5710,5710,5710,1
|
|
20250409,102000,23696220,5690,5690,5690,5690,0
|
|
20250409,101900,23696220,5690,5690,5690,5690,0
|
|
20250409,101800,23696220,5690,5690,5690,5690,0
|
|
20250409,101700,23696220,5690,5690,5690,5690,0
|
|
20250409,101600,23696220,5690,5680,5690,5680,449
|
|
20250409,101500,21141490,5670,5670,5670,5670,0
|
|
20250409,101400,21141490,5670,5670,5670,5670,0
|
|
20250409,101300,21141490,5670,5670,5670,5670,0
|
|
20250409,101200,21141490,5670,5670,5670,5670,0
|
|
20250409,101100,21141490,5670,5700,5700,5670,834
|
|
20250409,101000,16399380,5750,5750,5750,5750,0
|
|
20250409,100900,16399380,5750,5750,5750,5750,0
|
|
20250409,100800,16399380,5750,5750,5750,5750,0
|
|
20250409,100700,16399380,5750,5750,5750,5750,0
|
|
20250409,100600,16399380,5750,5700,5750,5690,232
|
|
20250409,100500,15067870,5690,5690,5690,5690,0
|
|
20250409,100400,15067870,5690,5690,5690,5690,1
|
|
20250409,100300,15062180,5700,5700,5700,5700,0
|
|
20250409,100200,15062180,5700,5700,5700,5700,0
|
|
20250409,100100,15062180,5700,5700,5700,5700,1
|
|
20250409,100000,15056480,5700,5700,5700,5700,0
|
|
20250409,095900,15056480,5700,5700,5700,5700,0
|
|
20250409,095800,15056480,5700,5700,5700,5700,1
|
|
20250409,095700,15050780,5700,5700,5700,5700,0
|
|
20250409,095600,15050780,5700,5700,5700,5700,10
|
|
20250409,095500,14993780,5690,5690,5690,5690,0
|
|
20250409,095400,14993780,5690,5700,5700,5690,11
|
|
20250409,095300,14931100,5700,5700,5700,5700,0
|
|
20250409,095200,14931100,5700,5700,5700,5700,4
|
|
20250409,095100,14908300,5750,5750,5750,5750,0
|
|
20250409,095000,14908300,5750,5730,5750,5730,30
|
|
20250409,094900,14736140,5730,5730,5730,5730,0
|
|
20250409,094800,14736140,5730,5730,5730,5730,0
|
|
20250409,094700,14736140,5730,5730,5730,5730,0
|
|
20250409,094600,14736140,5730,5730,5730,5730,1
|
|
20250409,094500,14730410,5730,5730,5730,5730,0
|
|
20250409,094400,14730410,5730,5730,5730,5730,8
|
|
20250409,094300,14684570,5730,5730,5730,5730,1
|
|
20250409,094200,14678840,5720,5720,5720,5720,0
|
|
20250409,094100,14678840,5720,5720,5720,5720,0
|
|
20250409,094000,14678840,5720,5720,5720,5720,0
|
|
20250409,093900,14678840,5720,5720,5720,5720,0
|
|
20250409,093800,14678840,5720,5720,5720,5720,0
|
|
20250409,093700,14678840,5720,5720,5720,5720,0
|
|
20250409,093600,14678840,5720,5720,5720,5720,1
|
|
20250409,093500,14673120,5720,5720,5720,5720,0
|
|
20250409,093400,14673120,5720,5720,5720,5720,0
|
|
20250409,093300,14673120,5720,5720,5720,5720,100
|
|
20250409,093200,14101120,5720,5720,5720,5720,0
|
|
20250409,093100,14101120,5720,5720,5720,5720,0
|
|
20250409,093000,14101120,5720,5720,5720,5720,1
|
|
20250409,092900,14095400,5680,5680,5680,5680,0
|
|
20250409,092800,14095400,5680,5680,5680,5680,367
|
|
20250409,092700,12010840,5670,5680,5680,5660,838
|
|
20250409,092600,7258400,5720,5720,5720,5720,0
|
|
20250409,092500,7258400,5720,5720,5720,5720,4
|
|
20250409,092400,7235520,5680,5680,5680,5680,0
|
|
20250409,092300,7235520,5680,5680,5680,5680,2
|
|
20250409,092200,7224160,5720,5720,5720,5720,0
|
|
20250409,092100,7224160,5720,5720,5720,5720,0
|
|
20250409,092000,7224160,5720,5720,5720,5720,0
|
|
20250409,091900,7224160,5720,5700,5720,5700,6
|
|
20250409,091800,7189880,5680,5680,5680,5680,0
|
|
20250409,091700,7189880,5680,5680,5680,5680,0
|
|
20250409,091600,7189880,5680,5680,5680,5680,0
|
|
20250409,091500,7189880,5680,5680,5680,5680,0
|
|
20250409,091400,7189880,5680,5680,5680,5680,366
|
|
20250409,091300,5111000,5670,5670,5670,5670,1
|
|
20250409,091200,5105330,5670,5680,5680,5670,451
|
|
20250409,091100,2547430,5700,5700,5700,5700,0
|
|
20250409,091000,2547430,5700,5700,5700,5700,2
|
|
20250409,090900,2536030,5700,5700,5700,5700,2
|
|
20250409,090800,2524630,5700,5700,5700,5700,112
|
|
20250409,090700,1886230,5720,5720,5720,5720,100
|
|
20250409,090600,1314230,5720,5710,5720,5710,50
|
|
20250409,090500,1028280,5700,5700,5700,5700,5
|
|
20250409,090400,999780,5690,5690,5690,5690,0
|
|
20250409,090300,999780,5690,5690,5690,5690,0
|
|
20250409,090200,999780,5690,5690,5690,5690,0
|
|
20250409,090100,999780,5690,5680,5690,5680,71
|
|
20250409,090000,596400,5680,5680,5680,5680,105
|