604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250411,190100,92033520,5910,5910,5910,5910,35
|
|
20250411,190000,92033520,5910,5910,5910,5910,0
|
|
20250411,185900,92033520,5910,5910,5910,5910,0
|
|
20250411,185800,92033520,5910,5910,5910,5910,0
|
|
20250411,185700,92033520,5910,5910,5910,5910,0
|
|
20250411,185600,92033520,5910,5910,5910,5910,0
|
|
20250411,185500,92033520,5910,5910,5910,5910,0
|
|
20250411,185400,92033520,5910,5910,5910,5910,0
|
|
20250411,185300,92033520,5910,5910,5910,5910,0
|
|
20250411,185200,92033520,5910,5910,5910,5910,0
|
|
20250411,185100,92033520,5910,5910,5910,5910,0
|
|
20250411,185000,92033520,5910,5910,5910,5910,0
|
|
20250411,184900,92033520,5910,5910,5910,5910,0
|
|
20250411,184800,92033520,5910,5910,5910,5910,0
|
|
20250411,184700,92033520,5910,5910,5910,5910,0
|
|
20250411,184600,92033520,5910,5910,5910,5910,0
|
|
20250411,184500,92033520,5910,5910,5910,5910,0
|
|
20250411,184400,92033520,5910,5910,5910,5910,0
|
|
20250411,184300,92033520,5910,5910,5910,5910,0
|
|
20250411,184200,92033520,5910,5910,5910,5910,0
|
|
20250411,184100,92033520,5910,5910,5910,5910,0
|
|
20250411,184000,92033520,5910,5910,5910,5910,0
|
|
20250411,183900,92033520,5910,5910,5910,5910,0
|
|
20250411,183800,92033520,5910,5910,5910,5910,0
|
|
20250411,183700,92033520,5910,5910,5910,5910,0
|
|
20250411,183600,92033520,5910,5910,5910,5910,0
|
|
20250411,183500,92033520,5910,5910,5910,5910,0
|
|
20250411,183400,92033520,5910,5910,5910,5910,0
|
|
20250411,183300,92033520,5910,5910,5910,5910,0
|
|
20250411,183200,92033520,5910,5910,5910,5910,0
|
|
20250411,183100,92033520,5910,5910,5910,5910,35
|
|
20250411,183000,92033520,5910,5910,5910,5910,0
|
|
20250411,182900,92033520,5910,5910,5910,5910,0
|
|
20250411,182800,92033520,5910,5910,5910,5910,0
|
|
20250411,182700,92033520,5910,5910,5910,5910,0
|
|
20250411,182600,92033520,5910,5910,5910,5910,0
|
|
20250411,182500,92033520,5910,5910,5910,5910,0
|
|
20250411,182400,92033520,5910,5910,5910,5910,0
|
|
20250411,182300,92033520,5910,5910,5910,5910,0
|
|
20250411,182200,92033520,5910,5910,5910,5910,0
|
|
20250411,182100,92033520,5910,5910,5910,5910,0
|
|
20250411,182000,92033520,5910,5910,5910,5910,0
|
|
20250411,181900,92033520,5910,5910,5910,5910,0
|
|
20250411,181800,92033520,5910,5910,5910,5910,0
|
|
20250411,181700,92033520,5910,5910,5910,5910,0
|
|
20250411,181600,92033520,5910,5910,5910,5910,0
|
|
20250411,181500,92033520,5910,5910,5910,5910,0
|
|
20250411,181400,92033520,5910,5910,5910,5910,0
|
|
20250411,181300,92033520,5910,5910,5910,5910,0
|
|
20250411,181200,92033520,5910,5910,5910,5910,0
|
|
20250411,181100,92033520,5910,5910,5910,5910,0
|
|
20250411,181000,92033520,5910,5910,5910,5910,0
|
|
20250411,180900,92033520,5910,5910,5910,5910,0
|
|
20250411,180800,92033520,5910,5910,5910,5910,0
|
|
20250411,180700,92033520,5910,5910,5910,5910,0
|
|
20250411,180600,92033520,5910,5910,5910,5910,0
|
|
20250411,180500,92033520,5910,5910,5910,5910,0
|
|
20250411,180400,92033520,5910,5910,5910,5910,0
|
|
20250411,180300,92033520,5910,5910,5910,5910,0
|
|
20250411,180200,92033520,5910,5910,5910,5910,0
|
|
20250411,180100,92033520,5910,5910,5910,5910,35
|
|
20250411,180000,92033520,5910,5910,5910,5910,0
|
|
20250411,175900,92033520,5910,5910,5910,5910,0
|
|
20250411,175800,92033520,5910,5910,5910,5910,0
|
|
20250411,175700,92033520,5910,5910,5910,5910,0
|
|
20250411,175600,92033520,5910,5910,5910,5910,0
|
|
20250411,175500,92033520,5910,5910,5910,5910,0
|
|
20250411,175400,92033520,5910,5910,5910,5910,0
|
|
20250411,175300,92033520,5910,5910,5910,5910,0
|
|
20250411,175200,92033520,5910,5910,5910,5910,0
|
|
20250411,175100,92033520,5910,5910,5910,5910,0
|
|
20250411,175000,92033520,5910,5910,5910,5910,0
|
|
20250411,174900,92033520,5910,5910,5910,5910,0
|
|
20250411,174800,92033520,5910,5910,5910,5910,0
|
|
20250411,174700,92033520,5910,5910,5910,5910,0
|
|
20250411,174600,92033520,5910,5910,5910,5910,0
|
|
20250411,174500,92033520,5910,5910,5910,5910,0
|
|
20250411,174400,92033520,5910,5910,5910,5910,0
|
|
20250411,174300,92033520,5910,5910,5910,5910,0
|
|
20250411,174200,92033520,5910,5910,5910,5910,0
|
|
20250411,174100,92033520,5910,5910,5910,5910,0
|
|
20250411,174000,92033520,5910,5910,5910,5910,0
|
|
20250411,173900,92033520,5910,5910,5910,5910,0
|
|
20250411,173800,92033520,5910,5910,5910,5910,0
|
|
20250411,173700,92033520,5910,5910,5910,5910,0
|
|
20250411,173600,92033520,5910,5910,5910,5910,0
|
|
20250411,173500,92033520,5910,5910,5910,5910,0
|
|
20250411,173400,92033520,5910,5910,5910,5910,0
|
|
20250411,173300,92033520,5910,5910,5910,5910,0
|
|
20250411,173200,92033520,5910,5910,5910,5910,0
|
|
20250411,173100,92033520,5910,5910,5910,5910,35
|
|
20250411,173000,92033520,5910,5910,5910,5910,0
|
|
20250411,172900,92033520,5910,5910,5910,5910,0
|
|
20250411,172800,92033520,5910,5910,5910,5910,0
|
|
20250411,172700,92033520,5910,5910,5910,5910,0
|
|
20250411,172600,92033520,5910,5910,5910,5910,0
|
|
20250411,172500,92033520,5910,5910,5910,5910,0
|
|
20250411,172400,92033520,5910,5910,5910,5910,0
|
|
20250411,172300,92033520,5910,5910,5910,5910,0
|
|
20250411,172200,92033520,5910,5910,5910,5910,0
|
|
20250411,172100,92033520,5910,5910,5910,5910,0
|
|
20250411,172000,92033520,5910,5910,5910,5910,0
|
|
20250411,171900,92033520,5910,5910,5910,5910,0
|
|
20250411,171800,92033520,5910,5910,5910,5910,0
|
|
20250411,171700,92033520,5910,5910,5910,5910,0
|
|
20250411,171600,92033520,5910,5910,5910,5910,0
|
|
20250411,171500,92033520,5910,5910,5910,5910,0
|
|
20250411,171400,92033520,5910,5910,5910,5910,0
|
|
20250411,171300,92033520,5910,5910,5910,5910,0
|
|
20250411,171200,92033520,5910,5910,5910,5910,0
|
|
20250411,171100,92033520,5910,5910,5910,5910,0
|
|
20250411,171000,92033520,5910,5910,5910,5910,0
|
|
20250411,170900,92033520,5910,5910,5910,5910,0
|
|
20250411,170800,92033520,5910,5910,5910,5910,0
|
|
20250411,170700,92033520,5910,5910,5910,5910,0
|
|
20250411,170600,92033520,5910,5910,5910,5910,0
|
|
20250411,170500,92033520,5910,5910,5910,5910,0
|
|
20250411,170400,92033520,5910,5910,5910,5910,0
|
|
20250411,170300,92033520,5910,5910,5910,5910,0
|
|
20250411,170200,92033520,5910,5910,5910,5910,0
|
|
20250411,170100,92033520,5910,5910,5910,5910,35
|
|
20250411,170000,92033520,5910,5910,5910,5910,0
|
|
20250411,165900,92033520,5910,5910,5910,5910,0
|
|
20250411,165800,92033520,5910,5910,5910,5910,0
|
|
20250411,165700,92033520,5910,5910,5910,5910,0
|
|
20250411,165600,92033520,5910,5910,5910,5910,0
|
|
20250411,165500,92033520,5910,5910,5910,5910,0
|
|
20250411,165400,92033520,5910,5910,5910,5910,0
|
|
20250411,165300,92033520,5910,5910,5910,5910,0
|
|
20250411,165200,92033520,5910,5910,5910,5910,0
|
|
20250411,165100,92033520,5910,5910,5910,5910,0
|
|
20250411,165000,92033520,5910,5910,5910,5910,0
|
|
20250411,164900,92033520,5910,5910,5910,5910,0
|
|
20250411,164800,92033520,5910,5910,5910,5910,0
|
|
20250411,164700,92033520,5910,5910,5910,5910,0
|
|
20250411,164600,92033520,5910,5910,5910,5910,0
|
|
20250411,164500,92033520,5910,5910,5910,5910,0
|
|
20250411,164400,92033520,5910,5910,5910,5910,0
|
|
20250411,164300,92033520,5910,5910,5910,5910,0
|
|
20250411,164200,92033520,5910,5910,5910,5910,0
|
|
20250411,164100,92033520,5910,5910,5910,5910,0
|
|
20250411,164000,92033520,5910,5910,5910,5910,0
|
|
20250411,163900,92033520,5910,5910,5910,5910,0
|
|
20250411,163800,92033520,5910,5910,5910,5910,0
|
|
20250411,163700,92033520,5910,5910,5910,5910,0
|
|
20250411,163600,92033520,5910,5910,5910,5910,0
|
|
20250411,163500,92033520,5910,5910,5910,5910,0
|
|
20250411,163400,92033520,5910,5910,5910,5910,0
|
|
20250411,163300,92033520,5910,5910,5910,5910,0
|
|
20250411,163200,92033520,5910,5910,5910,5910,0
|
|
20250411,163100,92033520,5910,5910,5910,5910,35
|
|
20250411,163000,92033520,5910,5910,5910,5910,0
|
|
20250411,162900,92033520,5910,5910,5910,5910,0
|
|
20250411,162800,92033520,5910,5910,5910,5910,0
|
|
20250411,162700,92033520,5910,5910,5910,5910,0
|
|
20250411,162600,92033520,5910,5910,5910,5910,0
|
|
20250411,162500,92033520,5910,5910,5910,5910,0
|
|
20250411,162400,92033520,5910,5910,5910,5910,0
|
|
20250411,162300,92033520,5910,5910,5910,5910,0
|
|
20250411,162200,92033520,5910,5910,5910,5910,0
|
|
20250411,162100,92033520,5910,5910,5910,5910,0
|
|
20250411,162000,92033520,5910,5910,5910,5910,0
|
|
20250411,161900,92033520,5910,5910,5910,5910,0
|
|
20250411,161800,92033520,5910,5910,5910,5910,0
|
|
20250411,161700,92033520,5910,5910,5910,5910,0
|
|
20250411,161600,92033520,5910,5910,5910,5910,0
|
|
20250411,161500,92033520,5910,5910,5910,5910,0
|
|
20250411,161400,92033520,5910,5910,5910,5910,0
|
|
20250411,161300,92033520,5910,5910,5910,5910,0
|
|
20250411,161200,92033520,5910,5910,5910,5910,0
|
|
20250411,161100,92033520,5910,5910,5910,5910,0
|
|
20250411,161000,92033520,5910,5910,5910,5910,0
|
|
20250411,160900,92033520,5910,5910,5910,5910,0
|
|
20250411,160800,92033520,5910,5910,5910,5910,0
|
|
20250411,160700,92033520,5910,5910,5910,5910,0
|
|
20250411,160600,92033520,5910,5910,5910,5910,0
|
|
20250411,160500,92033520,5910,5910,5910,5910,0
|
|
20250411,160400,92033520,5910,5910,5910,5910,0
|
|
20250411,160300,92033520,5910,5910,5910,5910,0
|
|
20250411,160200,92033520,5910,5910,5910,5910,0
|
|
20250411,160100,92033520,5910,5910,5910,5910,35
|
|
20250411,160000,92033520,5910,5910,5910,5910,0
|
|
20250411,155900,92033520,5910,5910,5910,5910,0
|
|
20250411,155800,92033520,5910,5910,5910,5910,0
|
|
20250411,155700,92033520,5910,5910,5910,5910,0
|
|
20250411,155600,92033520,5910,5910,5910,5910,0
|
|
20250411,155500,92033520,5910,5910,5910,5910,0
|
|
20250411,155400,92033520,5910,5910,5910,5910,0
|
|
20250411,155300,92033520,5910,5910,5910,5910,0
|
|
20250411,155200,92033520,5910,5910,5910,5910,0
|
|
20250411,155100,92033520,5910,5910,5910,5910,0
|
|
20250411,155000,92033520,5910,5910,5910,5910,0
|
|
20250411,154900,92033520,5910,5910,5910,5910,0
|
|
20250411,154800,92033520,5910,5910,5910,5910,0
|
|
20250411,154700,92033520,5910,5910,5910,5910,0
|
|
20250411,154600,92033520,5910,5910,5910,5910,0
|
|
20250411,154500,92033520,5910,5910,5910,5910,0
|
|
20250411,154400,92033520,5910,5910,5910,5910,0
|
|
20250411,154300,92033520,5910,5910,5910,5910,0
|
|
20250411,154200,92033520,5910,5910,5910,5910,0
|
|
20250411,154100,92033520,5910,5910,5910,5910,0
|
|
20250411,154000,92033520,5910,5910,5910,5910,0
|
|
20250411,153900,92033520,5910,5910,5910,5910,0
|
|
20250411,153800,92033520,5910,5910,5910,5910,0
|
|
20250411,153700,92033520,5910,5910,5910,5910,0
|
|
20250411,153600,92033520,5910,5910,5910,5910,0
|
|
20250411,153500,92033520,5910,5910,5910,5910,0
|
|
20250411,153400,92033520,5910,5910,5910,5910,0
|
|
20250411,153300,92033520,5910,5910,5910,5910,0
|
|
20250411,153200,92033520,5910,5910,5910,5910,0
|
|
20250411,153100,92033520,5910,5910,5910,5910,35
|
|
20250411,153000,92033520,5910,5910,5910,5910,35
|
|
20250411,152900,91826670,5900,5900,5900,5900,0
|
|
20250411,152800,91826670,5900,5900,5900,5900,0
|
|
20250411,152700,91826670,5900,5900,5900,5900,0
|
|
20250411,152600,91826670,5900,5900,5900,5900,0
|
|
20250411,152500,91826670,5900,5900,5900,5900,0
|
|
20250411,152400,91826670,5900,5900,5900,5900,0
|
|
20250411,152300,91826670,5900,5900,5900,5900,0
|
|
20250411,152200,91826670,5900,5900,5900,5900,0
|
|
20250411,152100,91826670,5900,5900,5900,5900,0
|
|
20250411,152000,91826670,5900,5900,5900,5900,0
|
|
20250411,151900,91826670,5900,5900,5900,5880,357
|
|
20250411,151800,89726380,5900,5900,5900,5900,18
|
|
20250411,151700,89620180,5890,5890,5890,5890,89
|
|
20250411,151600,89095970,5900,5900,5900,5900,0
|
|
20250411,151500,89095970,5900,5900,5900,5900,0
|
|
20250411,151400,89095970,5900,5900,5900,5900,16
|
|
20250411,151300,89001570,5900,5900,5900,5900,1
|
|
20250411,151200,88995670,5900,5900,5900,5900,0
|
|
20250411,151100,88995670,5900,5900,5900,5900,0
|
|
20250411,151000,88995670,5900,5900,5900,5900,0
|
|
20250411,150900,88995670,5900,5900,5900,5900,0
|
|
20250411,150800,88995670,5900,5900,5900,5900,82
|
|
20250411,150700,88511870,5890,5890,5890,5890,62
|
|
20250411,150600,88146690,5900,5900,5900,5900,0
|
|
20250411,150500,88146690,5900,5900,5900,5900,0
|
|
20250411,150400,88146690,5900,5900,5900,5900,31
|
|
20250411,150300,87963790,5880,5880,5880,5880,0
|
|
20250411,150200,87963790,5880,5880,5880,5880,6
|
|
20250411,150100,87928510,5890,5890,5890,5890,0
|
|
20250411,150000,87928510,5890,5890,5890,5890,5
|
|
20250411,145900,87899060,5890,5890,5890,5890,60
|
|
20250411,145800,87545660,5900,5900,5900,5900,0
|
|
20250411,145700,87545660,5900,5900,5900,5900,0
|
|
20250411,145600,87545660,5900,5900,5900,5900,0
|
|
20250411,145500,87545660,5900,5900,5900,5900,0
|
|
20250411,145400,87545660,5900,5900,5900,5900,0
|
|
20250411,145300,87545660,5900,5900,5900,5900,0
|
|
20250411,145200,87545660,5900,5900,5900,5900,0
|
|
20250411,145100,87545660,5900,5900,5900,5900,2
|
|
20250411,145000,87533860,5900,5900,5900,5900,0
|
|
20250411,144900,87533860,5900,5900,5900,5900,0
|
|
20250411,144800,87533860,5900,5900,5900,5900,0
|
|
20250411,144700,87533860,5900,5880,5900,5880,6
|
|
20250411,144600,87498560,5870,5870,5870,5870,0
|
|
20250411,144500,87498560,5870,5870,5870,5870,0
|
|
20250411,144400,87498560,5870,5870,5870,5870,0
|
|
20250411,144300,87498560,5870,5870,5870,5870,1
|
|
20250411,144200,87492690,5870,5880,5880,5870,1500
|
|
20250411,144100,78686050,5880,5880,5880,5880,0
|
|
20250411,144000,78686050,5880,5880,5880,5880,1310
|
|
20250411,143900,70983250,5900,5900,5900,5900,0
|
|
20250411,143800,70983250,5900,5900,5900,5900,200
|
|
20250411,143700,69803250,5900,5900,5900,5900,0
|
|
20250411,143600,69803250,5900,5900,5900,5900,0
|
|
20250411,143500,69803250,5900,5900,5900,5900,20
|
|
20250411,143400,69685250,5910,5910,5910,5910,0
|
|
20250411,143300,69685250,5910,5910,5910,5910,0
|
|
20250411,143200,69685250,5910,5910,5910,5910,2
|
|
20250411,143100,69673430,5890,5890,5890,5890,0
|
|
20250411,143000,69673430,5890,5890,5890,5890,6
|
|
20250411,142900,69638090,5880,5880,5880,5880,0
|
|
20250411,142800,69638090,5880,5880,5880,5880,0
|
|
20250411,142700,69638090,5880,5880,5880,5880,459
|
|
20250411,142600,66939170,5880,5880,5880,5880,0
|
|
20250411,142500,66939170,5880,5880,5880,5880,0
|
|
20250411,142400,66939170,5880,5890,5890,5880,1700
|
|
20250411,142300,56938550,5890,5890,5890,5890,0
|
|
20250411,142200,56938550,5890,5890,5890,5890,1
|
|
20250411,142100,56932660,5910,5910,5910,5910,0
|
|
20250411,142000,56932660,5910,5910,5910,5910,0
|
|
20250411,141900,56932660,5910,5910,5910,5910,0
|
|
20250411,141800,56932660,5910,5910,5910,5910,0
|
|
20250411,141700,56932660,5910,5910,5910,5910,0
|
|
20250411,141600,56932660,5910,5910,5910,5910,0
|
|
20250411,141500,56932660,5910,5910,5910,5910,0
|
|
20250411,141400,56932660,5910,5910,5910,5910,0
|
|
20250411,141300,56932660,5910,5910,5910,5910,0
|
|
20250411,141200,56932660,5910,5910,5910,5910,0
|
|
20250411,141100,56932660,5910,5910,5910,5910,0
|
|
20250411,141000,56932660,5910,5910,5910,5910,0
|
|
20250411,140900,56932660,5910,5910,5910,5910,0
|
|
20250411,140800,56932660,5910,5910,5910,5910,31
|
|
20250411,140700,56749450,5890,5890,5890,5890,0
|
|
20250411,140600,56749450,5890,5890,5890,5890,0
|
|
20250411,140500,56749450,5890,5890,5890,5890,370
|
|
20250411,140400,54570150,5900,5900,5900,5900,0
|
|
20250411,140300,54570150,5900,5900,5900,5900,41
|
|
20250411,140200,54328250,5900,5900,5900,5900,101
|
|
20250411,140100,53732350,5900,5900,5900,5900,0
|
|
20250411,140000,53732350,5900,5900,5900,5900,0
|
|
20250411,135900,53732350,5900,5900,5900,5900,0
|
|
20250411,135800,53732350,5900,5900,5900,5900,0
|
|
20250411,135700,53732350,5900,5900,5900,5900,0
|
|
20250411,135600,53732350,5900,5900,5900,5900,0
|
|
20250411,135500,53732350,5900,5900,5900,5900,0
|
|
20250411,135400,53732350,5900,5900,5900,5900,10
|
|
20250411,135300,53673350,5910,5910,5910,5910,0
|
|
20250411,135200,53673350,5910,5910,5910,5910,0
|
|
20250411,135100,53673350,5910,5910,5910,5910,0
|
|
20250411,135000,53673350,5910,5910,5910,5910,0
|
|
20250411,134900,53673350,5910,5910,5910,5910,0
|
|
20250411,134800,53673350,5910,5910,5910,5910,0
|
|
20250411,134700,53673350,5910,5910,5910,5910,0
|
|
20250411,134600,53673350,5910,5910,5910,5910,259
|
|
20250411,134500,52142660,5910,5910,5910,5910,0
|
|
20250411,134400,52142660,5910,5910,5910,5910,0
|
|
20250411,134300,52142660,5910,5910,5910,5910,65
|
|
20250411,134200,51758510,5910,5910,5910,5910,0
|
|
20250411,134100,51758510,5910,5910,5910,5910,0
|
|
20250411,134000,51758510,5910,5910,5910,5910,0
|
|
20250411,133900,51758510,5910,5910,5910,5910,0
|
|
20250411,133800,51758510,5910,5910,5910,5910,30
|
|
20250411,133700,51581210,5900,5900,5900,5900,0
|
|
20250411,133600,51581210,5900,5900,5900,5900,0
|
|
20250411,133500,51581210,5900,5900,5900,5900,0
|
|
20250411,133400,51581210,5900,5900,5900,5900,90
|
|
20250411,133300,51050210,5900,5900,5900,5900,0
|
|
20250411,133200,51050210,5900,5900,5900,5900,0
|
|
20250411,133100,51050210,5900,5900,5900,5900,0
|
|
20250411,133000,51050210,5900,5900,5900,5900,0
|
|
20250411,132900,51050210,5900,5900,5900,5900,0
|
|
20250411,132800,51050210,5900,5900,5900,5900,183
|
|
20250411,132700,49970510,5900,5900,5900,5900,0
|
|
20250411,132600,49970510,5900,5900,5900,5900,0
|
|
20250411,132500,49970510,5900,5900,5900,5900,1
|
|
20250411,132400,49964610,5900,5900,5900,5900,0
|
|
20250411,132300,49964610,5900,5900,5900,5900,1
|
|
20250411,132200,49958710,5910,5910,5910,5910,0
|
|
20250411,132100,49958710,5910,5910,5910,5910,0
|
|
20250411,132000,49958710,5910,5890,5910,5890,423
|
|
20250411,131900,47461870,5900,5900,5900,5900,0
|
|
20250411,131800,47461870,5900,5900,5900,5900,553
|
|
20250411,131700,44199170,5890,5890,5890,5890,0
|
|
20250411,131600,44199170,5890,5890,5890,5890,0
|
|
20250411,131500,44199170,5890,5890,5890,5890,0
|
|
20250411,131400,44199170,5890,5890,5890,5890,0
|
|
20250411,131300,44199170,5890,5890,5890,5890,0
|
|
20250411,131200,44199170,5890,5890,5890,5890,0
|
|
20250411,131100,44199170,5890,5890,5890,5890,0
|
|
20250411,131000,44199170,5890,5890,5890,5890,0
|
|
20250411,130900,44199170,5890,5890,5890,5890,0
|
|
20250411,130800,44199170,5890,5890,5890,5890,0
|
|
20250411,130700,44199170,5890,5890,5890,5890,0
|
|
20250411,130600,44199170,5890,5890,5890,5890,3
|
|
20250411,130500,44181500,5860,5860,5860,5860,0
|
|
20250411,130400,44181500,5860,5860,5860,5860,0
|
|
20250411,130300,44181500,5860,5860,5860,5860,0
|
|
20250411,130200,44181500,5860,5860,5860,5860,200
|
|
20250411,130100,43009500,5880,5860,5880,5860,563
|
|
20250411,130000,39703060,5870,5870,5870,5870,8
|
|
20250411,125900,39656100,5860,5880,5880,5860,1103
|
|
20250411,125800,33189940,5880,5880,5880,5880,0
|
|
20250411,125700,33189940,5880,5880,5880,5880,0
|
|
20250411,125600,33189940,5880,5880,5880,5880,53
|
|
20250411,125500,32878300,5890,5890,5890,5890,0
|
|
20250411,125400,32878300,5890,5890,5890,5890,0
|
|
20250411,125300,32878300,5890,5890,5890,5890,0
|
|
20250411,125200,32878300,5890,5890,5890,5890,0
|
|
20250411,125100,32878300,5890,5890,5890,5890,0
|
|
20250411,125000,32878300,5890,5890,5890,5890,10
|
|
20250411,124900,32819400,5890,5890,5890,5890,0
|
|
20250411,124800,32819400,5890,5890,5890,5890,0
|
|
20250411,124700,32819400,5890,5890,5890,5890,0
|
|
20250411,124600,32819400,5890,5890,5890,5890,0
|
|
20250411,124500,32819400,5890,5890,5890,5890,0
|
|
20250411,124400,32819400,5890,5890,5890,5890,0
|
|
20250411,124300,32819400,5890,5890,5890,5890,3
|
|
20250411,124200,32801730,5890,5890,5890,5890,0
|
|
20250411,124100,32801730,5890,5890,5890,5890,0
|
|
20250411,124000,32801730,5890,5890,5890,5890,0
|
|
20250411,123900,32801730,5890,5890,5890,5890,0
|
|
20250411,123800,32801730,5890,5890,5890,5890,0
|
|
20250411,123700,32801730,5890,5890,5890,5890,1
|
|
20250411,123600,32795840,5890,5890,5890,5890,0
|
|
20250411,123500,32795840,5890,5890,5890,5890,0
|
|
20250411,123400,32795840,5890,5890,5890,5890,0
|
|
20250411,123300,32795840,5890,5890,5890,5890,0
|
|
20250411,123200,32795840,5890,5890,5890,5890,0
|
|
20250411,123100,32795840,5890,5890,5890,5890,0
|
|
20250411,123000,32795840,5890,5890,5890,5890,0
|
|
20250411,122900,32795840,5890,5890,5890,5890,0
|
|
20250411,122800,32795840,5890,5890,5890,5890,0
|
|
20250411,122700,32795840,5890,5890,5890,5890,3
|
|
20250411,122600,32778170,5900,5900,5900,5900,0
|
|
20250411,122500,32778170,5900,5900,5900,5900,0
|
|
20250411,122400,32778170,5900,5900,5900,5900,0
|
|
20250411,122300,32778170,5900,5900,5900,5900,0
|
|
20250411,122200,32778170,5900,5900,5900,5900,0
|
|
20250411,122100,32778170,5900,5900,5900,5900,2
|
|
20250411,122000,32766370,5890,5890,5890,5890,0
|
|
20250411,121900,32766370,5890,5890,5890,5890,0
|
|
20250411,121800,32766370,5890,5890,5890,5890,0
|
|
20250411,121700,32766370,5890,5890,5890,5890,0
|
|
20250411,121600,32766370,5890,5890,5890,5890,0
|
|
20250411,121500,32766370,5890,5890,5890,5890,0
|
|
20250411,121400,32766370,5890,5890,5890,5890,0
|
|
20250411,121300,32766370,5890,5890,5890,5890,0
|
|
20250411,121200,32766370,5890,5890,5890,5890,0
|
|
20250411,121100,32766370,5890,5890,5890,5890,304
|
|
20250411,121000,30975810,5880,5880,5880,5880,0
|
|
20250411,120900,30975810,5880,5880,5880,5880,0
|
|
20250411,120800,30975810,5880,5880,5880,5880,58
|
|
20250411,120700,30634770,5880,5880,5880,5880,0
|
|
20250411,120600,30634770,5880,5880,5880,5880,0
|
|
20250411,120500,30634770,5880,5880,5880,5880,0
|
|
20250411,120400,30634770,5880,5880,5880,5880,0
|
|
20250411,120300,30634770,5880,5880,5880,5880,0
|
|
20250411,120200,30634770,5880,5880,5880,5880,10
|
|
20250411,120100,30575970,5870,5870,5870,5870,0
|
|
20250411,120000,30575970,5870,5870,5870,5870,0
|
|
20250411,115900,30575970,5870,5870,5870,5870,0
|
|
20250411,115800,30575970,5870,5870,5870,5870,0
|
|
20250411,115700,30575970,5870,5870,5870,5870,0
|
|
20250411,115600,30575970,5870,5870,5870,5870,0
|
|
20250411,115500,30575970,5870,5870,5870,5870,0
|
|
20250411,115400,30575970,5870,5870,5870,5870,0
|
|
20250411,115300,30575970,5870,5870,5870,5870,16
|
|
20250411,115200,30482050,5870,5870,5870,5870,0
|
|
20250411,115100,30482050,5870,5870,5870,5870,51
|
|
20250411,115000,30182680,5870,5870,5870,5870,0
|
|
20250411,114900,30182680,5870,5870,5870,5870,0
|
|
20250411,114800,30182680,5870,5870,5870,5870,0
|
|
20250411,114700,30182680,5870,5870,5870,5870,0
|
|
20250411,114600,30182680,5870,5870,5870,5870,0
|
|
20250411,114500,30182680,5870,5870,5870,5870,0
|
|
20250411,114400,30182680,5870,5870,5870,5870,0
|
|
20250411,114300,30182680,5870,5870,5870,5870,0
|
|
20250411,114200,30182680,5870,5870,5870,5870,0
|
|
20250411,114100,30182680,5870,5870,5870,5870,0
|
|
20250411,114000,30182680,5870,5870,5870,5870,100
|
|
20250411,113900,29595680,5860,5860,5860,5860,0
|
|
20250411,113800,29595680,5860,5860,5860,5860,0
|
|
20250411,113700,29595680,5860,5860,5860,5860,5
|
|
20250411,113600,29566380,5870,5870,5870,5870,0
|
|
20250411,113500,29566380,5870,5870,5870,5870,0
|
|
20250411,113400,29566380,5870,5870,5870,5870,0
|
|
20250411,113300,29566380,5870,5870,5870,5870,0
|
|
20250411,113200,29566380,5870,5870,5870,5870,0
|
|
20250411,113100,29566380,5870,5870,5870,5870,0
|
|
20250411,113000,29566380,5870,5870,5870,5870,0
|
|
20250411,112900,29566380,5870,5870,5870,5870,0
|
|
20250411,112800,29566380,5870,5870,5870,5870,151
|
|
20250411,112700,28680010,5870,5870,5870,5870,0
|
|
20250411,112600,28680010,5870,5870,5870,5870,0
|
|
20250411,112500,28680010,5870,5870,5870,5870,0
|
|
20250411,112400,28680010,5870,5870,5870,5870,0
|
|
20250411,112300,28680010,5870,5870,5870,5870,0
|
|
20250411,112200,28680010,5870,5870,5870,5870,0
|
|
20250411,112100,28680010,5870,5870,5870,5870,0
|
|
20250411,112000,28680010,5870,5870,5870,5870,0
|
|
20250411,111900,28680010,5870,5870,5870,5870,0
|
|
20250411,111800,28680010,5870,5870,5870,5870,0
|
|
20250411,111700,28680010,5870,5870,5870,5870,0
|
|
20250411,111600,28680010,5870,5870,5870,5870,0
|
|
20250411,111500,28680010,5870,5870,5870,5870,0
|
|
20250411,111400,28680010,5870,5870,5870,5870,0
|
|
20250411,111300,28680010,5870,5870,5870,5870,0
|
|
20250411,111200,28680010,5870,5870,5870,5870,0
|
|
20250411,111100,28680010,5870,5870,5870,5870,1
|
|
20250411,111000,28674140,5870,5870,5870,5870,0
|
|
20250411,110900,28674140,5870,5870,5870,5870,0
|
|
20250411,110800,28674140,5870,5870,5870,5870,0
|
|
20250411,110700,28674140,5870,5870,5870,5870,1
|
|
20250411,110600,28668270,5860,5860,5860,5860,0
|
|
20250411,110500,28668270,5860,5860,5860,5860,0
|
|
20250411,110400,28668270,5860,5860,5860,5860,0
|
|
20250411,110300,28668270,5860,5860,5860,5860,0
|
|
20250411,110200,28668270,5860,5860,5860,5860,0
|
|
20250411,110100,28668270,5860,5860,5860,5860,0
|
|
20250411,110000,28668270,5860,5860,5860,5860,11
|
|
20250411,105900,28603810,5860,5860,5860,5860,362
|
|
20250411,105800,26482490,5860,5860,5860,5860,367
|
|
20250411,105700,24331870,5860,5860,5860,5860,0
|
|
20250411,105600,24331870,5860,5860,5860,5860,0
|
|
20250411,105500,24331870,5860,5860,5860,5860,0
|
|
20250411,105400,24331870,5860,5860,5860,5860,0
|
|
20250411,105300,24331870,5860,5860,5860,5860,0
|
|
20250411,105200,24331870,5860,5860,5860,5860,0
|
|
20250411,105100,24331870,5860,5860,5860,5860,0
|
|
20250411,105000,24331870,5860,5860,5860,5860,0
|
|
20250411,104900,24331870,5860,5860,5860,5860,0
|
|
20250411,104800,24331870,5860,5860,5860,5860,0
|
|
20250411,104700,24331870,5860,5860,5860,5860,0
|
|
20250411,104600,24331870,5860,5860,5860,5860,0
|
|
20250411,104500,24331870,5860,5860,5860,5860,0
|
|
20250411,104400,24331870,5860,5860,5860,5860,0
|
|
20250411,104300,24331870,5860,5860,5860,5860,0
|
|
20250411,104200,24331870,5860,5860,5860,5860,0
|
|
20250411,104100,24331870,5860,5860,5860,5860,3
|
|
20250411,104000,24314290,5850,5850,5850,5850,0
|
|
20250411,103900,24314290,5850,5850,5850,5850,0
|
|
20250411,103800,24314290,5850,5850,5850,5850,0
|
|
20250411,103700,24314290,5850,5850,5850,5850,0
|
|
20250411,103600,24314290,5850,5850,5850,5850,0
|
|
20250411,103500,24314290,5850,5850,5850,5850,0
|
|
20250411,103400,24314290,5850,5850,5850,5850,1010
|
|
20250411,103300,18405790,5850,5850,5850,5850,7
|
|
20250411,103200,18364840,5850,5850,5850,5850,10
|
|
20250411,103100,18306340,5840,5840,5840,5840,0
|
|
20250411,103000,18306340,5840,5840,5840,5840,0
|
|
20250411,102900,18306340,5840,5840,5840,5840,0
|
|
20250411,102800,18306340,5840,5840,5840,5840,0
|
|
20250411,102700,18306340,5840,5840,5840,5840,0
|
|
20250411,102600,18306340,5840,5840,5840,5840,0
|
|
20250411,102500,18306340,5840,5840,5840,5840,0
|
|
20250411,102400,18306340,5840,5840,5840,5840,0
|
|
20250411,102300,18306340,5840,5840,5840,5840,0
|
|
20250411,102200,18306340,5840,5840,5840,5840,0
|
|
20250411,102100,18306340,5840,5840,5840,5840,106
|
|
20250411,102000,17687300,5840,5840,5840,5840,0
|
|
20250411,101900,17687300,5840,5840,5840,5840,1
|
|
20250411,101800,17681460,5840,5840,5840,5840,0
|
|
20250411,101700,17681460,5840,5840,5840,5840,0
|
|
20250411,101600,17681460,5840,5840,5840,5840,0
|
|
20250411,101500,17681460,5840,5840,5840,5840,1
|
|
20250411,101400,17675620,5830,5830,5830,5830,1
|
|
20250411,101300,17669790,5830,5830,5830,5830,0
|
|
20250411,101200,17669790,5830,5830,5830,5830,0
|
|
20250411,101100,17669790,5830,5830,5830,5830,0
|
|
20250411,101000,17669790,5830,5830,5830,5830,0
|
|
20250411,100900,17669790,5830,5830,5830,5830,0
|
|
20250411,100800,17669790,5830,5830,5830,5830,0
|
|
20250411,100700,17669790,5830,5830,5830,5830,0
|
|
20250411,100600,17669790,5830,5820,5830,5820,3
|
|
20250411,100500,17652320,5810,5810,5810,5810,0
|
|
20250411,100400,17652320,5810,5810,5810,5810,0
|
|
20250411,100300,17652320,5810,5810,5810,5810,102
|
|
20250411,100200,17059700,5810,5810,5810,5810,0
|
|
20250411,100100,17059700,5810,5810,5810,5810,0
|
|
20250411,100000,17059700,5810,5810,5810,5810,2
|
|
20250411,095900,17048080,5800,5800,5800,5800,10
|
|
20250411,095800,16990080,5800,5800,5800,5800,0
|
|
20250411,095700,16990080,5800,5800,5800,5800,0
|
|
20250411,095600,16990080,5800,5800,5800,5800,0
|
|
20250411,095500,16990080,5800,5800,5800,5800,0
|
|
20250411,095400,16990080,5800,5800,5800,5800,0
|
|
20250411,095300,16990080,5800,5800,5800,5800,0
|
|
20250411,095200,16990080,5800,5800,5800,5800,532
|
|
20250411,095100,13904480,5820,5820,5820,5820,691
|
|
20250411,095000,9882860,5830,5830,5830,5830,0
|
|
20250411,094900,9882860,5830,5830,5830,5830,1
|
|
20250411,094800,9877030,5830,5830,5830,5830,0
|
|
20250411,094700,9877030,5830,5830,5830,5830,2
|
|
20250411,094600,9865370,5820,5820,5820,5820,26
|
|
20250411,094500,9714050,5830,5830,5830,5830,8
|
|
20250411,094400,9667410,5830,5830,5830,5830,0
|
|
20250411,094300,9667410,5830,5830,5830,5830,4
|
|
20250411,094200,9644090,5820,5820,5820,5820,0
|
|
20250411,094100,9644090,5820,5820,5830,5820,605
|
|
20250411,094000,6122970,5820,5820,5820,5820,0
|
|
20250411,093900,6122970,5820,5820,5820,5820,162
|
|
20250411,093800,5180130,5820,5820,5820,5820,18
|
|
20250411,093700,5075370,5820,5820,5820,5820,0
|
|
20250411,093600,5075370,5820,5820,5820,5820,0
|
|
20250411,093500,5075370,5820,5820,5820,5820,0
|
|
20250411,093400,5075370,5820,5820,5820,5820,0
|
|
20250411,093300,5075370,5820,5820,5820,5820,1
|
|
20250411,093200,5069550,5810,5810,5810,5810,204
|
|
20250411,093100,3884310,5830,5830,5830,5830,0
|
|
20250411,093000,3884310,5830,5830,5830,5830,1
|
|
20250411,092900,3878480,5830,5830,5830,5830,0
|
|
20250411,092800,3878480,5830,5830,5830,5830,0
|
|
20250411,092700,3878480,5830,5830,5830,5830,0
|
|
20250411,092600,3878480,5830,5830,5830,5830,0
|
|
20250411,092500,3878480,5830,5830,5830,5830,0
|
|
20250411,092400,3878480,5830,5830,5830,5830,0
|
|
20250411,092300,3878480,5830,5830,5830,5830,1
|
|
20250411,092200,3872650,5810,5820,5820,5810,107
|
|
20250411,092100,3249980,5820,5820,5820,5820,0
|
|
20250411,092000,3249980,5820,5820,5820,5820,20
|
|
20250411,091900,3133580,5840,5840,5840,5840,0
|
|
20250411,091800,3133580,5840,5840,5840,5840,0
|
|
20250411,091700,3133580,5840,5840,5840,5840,5
|
|
20250411,091600,3104380,5835,5835,5835,5835,0
|
|
20250411,091500,3104380,5835,5835,5835,5835,0
|
|
20250411,091400,3104380,5835,5835,5835,5835,100
|
|
20250411,091300,2520880,5840,5840,5840,5840,0
|
|
20250411,091200,2520880,5840,5840,5840,5840,3
|
|
20250411,091100,2503360,5800,5800,5800,5800,45
|
|
20250411,091000,2242360,5790,5790,5790,5790,0
|
|
20250411,090900,2242360,5790,5790,5790,5790,0
|
|
20250411,090800,2242360,5790,5820,5820,5790,11
|
|
20250411,090700,2178540,5830,5890,5890,5830,12
|
|
20250411,090600,2107970,5850,5870,5880,5850,293
|
|
20250411,090500,385210,5880,5880,5880,5880,0
|
|
20250411,090400,385210,5880,5880,5880,5880,0
|
|
20250411,090300,385210,5880,5880,5880,5880,0
|
|
20250411,090200,385210,5880,5860,5880,5860,10
|
|
20250411,090100,326480,5830,5830,5830,5830,0
|
|
20250411,090000,326480,5830,5830,5830,5830,56
|