604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250414,190100,111434620,6150,6150,6150,6150,367
|
|
20250414,190000,111434620,6150,6150,6150,6150,0
|
|
20250414,185900,111434620,6150,6150,6150,6150,0
|
|
20250414,185800,111434620,6150,6150,6150,6150,0
|
|
20250414,185700,111434620,6150,6150,6150,6150,0
|
|
20250414,185600,111434620,6150,6150,6150,6150,0
|
|
20250414,185500,111434620,6150,6150,6150,6150,0
|
|
20250414,185400,111434620,6150,6150,6150,6150,0
|
|
20250414,185300,111434620,6150,6150,6150,6150,0
|
|
20250414,185200,111434620,6150,6150,6150,6150,0
|
|
20250414,185100,111434620,6150,6150,6150,6150,0
|
|
20250414,185000,111434620,6150,6150,6150,6150,0
|
|
20250414,184900,111434620,6150,6150,6150,6150,0
|
|
20250414,184800,111434620,6150,6150,6150,6150,0
|
|
20250414,184700,111434620,6150,6150,6150,6150,0
|
|
20250414,184600,111434620,6150,6150,6150,6150,0
|
|
20250414,184500,111434620,6150,6150,6150,6150,0
|
|
20250414,184400,111434620,6150,6150,6150,6150,0
|
|
20250414,184300,111434620,6150,6150,6150,6150,0
|
|
20250414,184200,111434620,6150,6150,6150,6150,0
|
|
20250414,184100,111434620,6150,6150,6150,6150,0
|
|
20250414,184000,111434620,6150,6150,6150,6150,0
|
|
20250414,183900,111434620,6150,6150,6150,6150,0
|
|
20250414,183800,111434620,6150,6150,6150,6150,0
|
|
20250414,183700,111434620,6150,6150,6150,6150,0
|
|
20250414,183600,111434620,6150,6150,6150,6150,0
|
|
20250414,183500,111434620,6150,6150,6150,6150,0
|
|
20250414,183400,111434620,6150,6150,6150,6150,0
|
|
20250414,183300,111434620,6150,6150,6150,6150,0
|
|
20250414,183200,111434620,6150,6150,6150,6150,0
|
|
20250414,183100,111434620,6150,6150,6150,6150,367
|
|
20250414,183000,111434620,6150,6150,6150,6150,0
|
|
20250414,182900,111434620,6150,6150,6150,6150,0
|
|
20250414,182800,111434620,6150,6150,6150,6150,0
|
|
20250414,182700,111434620,6150,6150,6150,6150,0
|
|
20250414,182600,111434620,6150,6150,6150,6150,0
|
|
20250414,182500,111434620,6150,6150,6150,6150,0
|
|
20250414,182400,111434620,6150,6150,6150,6150,0
|
|
20250414,182300,111434620,6150,6150,6150,6150,0
|
|
20250414,182200,111434620,6150,6150,6150,6150,0
|
|
20250414,182100,111434620,6150,6150,6150,6150,0
|
|
20250414,182000,111434620,6150,6150,6150,6150,0
|
|
20250414,181900,111434620,6150,6150,6150,6150,0
|
|
20250414,181800,111434620,6150,6150,6150,6150,0
|
|
20250414,181700,111434620,6150,6150,6150,6150,0
|
|
20250414,181600,111434620,6150,6150,6150,6150,0
|
|
20250414,181500,111434620,6150,6150,6150,6150,0
|
|
20250414,181400,111434620,6150,6150,6150,6150,0
|
|
20250414,181300,111434620,6150,6150,6150,6150,0
|
|
20250414,181200,111434620,6150,6150,6150,6150,0
|
|
20250414,181100,111434620,6150,6150,6150,6150,0
|
|
20250414,181000,111434620,6150,6150,6150,6150,0
|
|
20250414,180900,111434620,6150,6150,6150,6150,0
|
|
20250414,180800,111434620,6150,6150,6150,6150,0
|
|
20250414,180700,111434620,6150,6150,6150,6150,0
|
|
20250414,180600,111434620,6150,6150,6150,6150,0
|
|
20250414,180500,111434620,6150,6150,6150,6150,0
|
|
20250414,180400,111434620,6150,6150,6150,6150,0
|
|
20250414,180300,111434620,6150,6150,6150,6150,0
|
|
20250414,180200,111434620,6150,6150,6150,6150,0
|
|
20250414,180100,111434620,6150,6150,6150,6150,367
|
|
20250414,180000,111434620,6150,6150,6150,6150,0
|
|
20250414,175900,111434620,6150,6150,6150,6150,0
|
|
20250414,175800,111434620,6150,6150,6150,6150,0
|
|
20250414,175700,111434620,6150,6150,6150,6150,0
|
|
20250414,175600,111434620,6150,6150,6150,6150,0
|
|
20250414,175500,111434620,6150,6150,6150,6150,0
|
|
20250414,175400,111434620,6150,6150,6150,6150,0
|
|
20250414,175300,111434620,6150,6150,6150,6150,0
|
|
20250414,175200,111434620,6150,6150,6150,6150,0
|
|
20250414,175100,111434620,6150,6150,6150,6150,0
|
|
20250414,175000,111434620,6150,6150,6150,6150,0
|
|
20250414,174900,111434620,6150,6150,6150,6150,0
|
|
20250414,174800,111434620,6150,6150,6150,6150,0
|
|
20250414,174700,111434620,6150,6150,6150,6150,0
|
|
20250414,174600,111434620,6150,6150,6150,6150,0
|
|
20250414,174500,111434620,6150,6150,6150,6150,0
|
|
20250414,174400,111434620,6150,6150,6150,6150,0
|
|
20250414,174300,111434620,6150,6150,6150,6150,0
|
|
20250414,174200,111434620,6150,6150,6150,6150,0
|
|
20250414,174100,111434620,6150,6150,6150,6150,0
|
|
20250414,174000,111434620,6150,6150,6150,6150,0
|
|
20250414,173900,111434620,6150,6150,6150,6150,0
|
|
20250414,173800,111434620,6150,6150,6150,6150,0
|
|
20250414,173700,111434620,6150,6150,6150,6150,0
|
|
20250414,173600,111434620,6150,6150,6150,6150,0
|
|
20250414,173500,111434620,6150,6150,6150,6150,0
|
|
20250414,173400,111434620,6150,6150,6150,6150,0
|
|
20250414,173300,111434620,6150,6150,6150,6150,0
|
|
20250414,173200,111434620,6150,6150,6150,6150,0
|
|
20250414,173100,111434620,6150,6150,6150,6150,367
|
|
20250414,173000,111434620,6150,6150,6150,6150,0
|
|
20250414,172900,111434620,6150,6150,6150,6150,0
|
|
20250414,172800,111434620,6150,6150,6150,6150,0
|
|
20250414,172700,111434620,6150,6150,6150,6150,0
|
|
20250414,172600,111434620,6150,6150,6150,6150,0
|
|
20250414,172500,111434620,6150,6150,6150,6150,0
|
|
20250414,172400,111434620,6150,6150,6150,6150,0
|
|
20250414,172300,111434620,6150,6150,6150,6150,0
|
|
20250414,172200,111434620,6150,6150,6150,6150,0
|
|
20250414,172100,111434620,6150,6150,6150,6150,0
|
|
20250414,172000,111434620,6150,6150,6150,6150,0
|
|
20250414,171900,111434620,6150,6150,6150,6150,0
|
|
20250414,171800,111434620,6150,6150,6150,6150,0
|
|
20250414,171700,111434620,6150,6150,6150,6150,0
|
|
20250414,171600,111434620,6150,6150,6150,6150,0
|
|
20250414,171500,111434620,6150,6150,6150,6150,0
|
|
20250414,171400,111434620,6150,6150,6150,6150,0
|
|
20250414,171300,111434620,6150,6150,6150,6150,0
|
|
20250414,171200,111434620,6150,6150,6150,6150,0
|
|
20250414,171100,111434620,6150,6150,6150,6150,0
|
|
20250414,171000,111434620,6150,6150,6150,6150,0
|
|
20250414,170900,111434620,6150,6150,6150,6150,0
|
|
20250414,170800,111434620,6150,6150,6150,6150,0
|
|
20250414,170700,111434620,6150,6150,6150,6150,0
|
|
20250414,170600,111434620,6150,6150,6150,6150,0
|
|
20250414,170500,111434620,6150,6150,6150,6150,0
|
|
20250414,170400,111434620,6150,6150,6150,6150,0
|
|
20250414,170300,111434620,6150,6150,6150,6150,0
|
|
20250414,170200,111434620,6150,6150,6150,6150,0
|
|
20250414,170100,111434620,6150,6150,6150,6150,367
|
|
20250414,170000,111434620,6150,6150,6150,6150,0
|
|
20250414,165900,111434620,6150,6150,6150,6150,0
|
|
20250414,165800,111434620,6150,6150,6150,6150,0
|
|
20250414,165700,111434620,6150,6150,6150,6150,0
|
|
20250414,165600,111434620,6150,6150,6150,6150,0
|
|
20250414,165500,111434620,6150,6150,6150,6150,0
|
|
20250414,165400,111434620,6150,6150,6150,6150,0
|
|
20250414,165300,111434620,6150,6150,6150,6150,0
|
|
20250414,165200,111434620,6150,6150,6150,6150,0
|
|
20250414,165100,111434620,6150,6150,6150,6150,0
|
|
20250414,165000,111434620,6150,6150,6150,6150,0
|
|
20250414,164900,111434620,6150,6150,6150,6150,0
|
|
20250414,164800,111434620,6150,6150,6150,6150,0
|
|
20250414,164700,111434620,6150,6150,6150,6150,0
|
|
20250414,164600,111434620,6150,6150,6150,6150,0
|
|
20250414,164500,111434620,6150,6150,6150,6150,0
|
|
20250414,164400,111434620,6150,6150,6150,6150,0
|
|
20250414,164300,111434620,6150,6150,6150,6150,0
|
|
20250414,164200,111434620,6150,6150,6150,6150,0
|
|
20250414,164100,111434620,6150,6150,6150,6150,0
|
|
20250414,164000,111434620,6150,6150,6150,6150,0
|
|
20250414,163900,111434620,6150,6150,6150,6150,0
|
|
20250414,163800,111434620,6150,6150,6150,6150,0
|
|
20250414,163700,111434620,6150,6150,6150,6150,0
|
|
20250414,163600,111434620,6150,6150,6150,6150,0
|
|
20250414,163500,111434620,6150,6150,6150,6150,0
|
|
20250414,163400,111434620,6150,6150,6150,6150,0
|
|
20250414,163300,111434620,6150,6150,6150,6150,0
|
|
20250414,163200,111434620,6150,6150,6150,6150,0
|
|
20250414,163100,111434620,6150,6150,6150,6150,367
|
|
20250414,163000,111434620,6150,6150,6150,6150,0
|
|
20250414,162900,111434620,6150,6150,6150,6150,0
|
|
20250414,162800,111434620,6150,6150,6150,6150,0
|
|
20250414,162700,111434620,6150,6150,6150,6150,0
|
|
20250414,162600,111434620,6150,6150,6150,6150,0
|
|
20250414,162500,111434620,6150,6150,6150,6150,0
|
|
20250414,162400,111434620,6150,6150,6150,6150,0
|
|
20250414,162300,111434620,6150,6150,6150,6150,0
|
|
20250414,162200,111434620,6150,6150,6150,6150,0
|
|
20250414,162100,111434620,6150,6150,6150,6150,0
|
|
20250414,162000,111434620,6150,6150,6150,6150,0
|
|
20250414,161900,111434620,6150,6150,6150,6150,0
|
|
20250414,161800,111434620,6150,6150,6150,6150,0
|
|
20250414,161700,111434620,6150,6150,6150,6150,0
|
|
20250414,161600,111434620,6150,6150,6150,6150,0
|
|
20250414,161500,111434620,6150,6150,6150,6150,0
|
|
20250414,161400,111434620,6150,6150,6150,6150,0
|
|
20250414,161300,111434620,6150,6150,6150,6150,0
|
|
20250414,161200,111434620,6150,6150,6150,6150,0
|
|
20250414,161100,111434620,6150,6150,6150,6150,0
|
|
20250414,161000,111434620,6150,6150,6150,6150,0
|
|
20250414,160900,111434620,6150,6150,6150,6150,0
|
|
20250414,160800,111434620,6150,6150,6150,6150,0
|
|
20250414,160700,111434620,6150,6150,6150,6150,0
|
|
20250414,160600,111434620,6150,6150,6150,6150,0
|
|
20250414,160500,111434620,6150,6150,6150,6150,0
|
|
20250414,160400,111434620,6150,6150,6150,6150,0
|
|
20250414,160300,111434620,6150,6150,6150,6150,0
|
|
20250414,160200,111434620,6150,6150,6150,6150,0
|
|
20250414,160100,111434620,6150,6150,6150,6150,367
|
|
20250414,160000,111434620,6150,6150,6150,6150,0
|
|
20250414,155900,111434620,6150,6150,6150,6150,0
|
|
20250414,155800,111434620,6150,6150,6150,6150,0
|
|
20250414,155700,111434620,6150,6150,6150,6150,0
|
|
20250414,155600,111434620,6150,6150,6150,6150,0
|
|
20250414,155500,111434620,6150,6150,6150,6150,0
|
|
20250414,155400,111434620,6150,6150,6150,6150,0
|
|
20250414,155300,111434620,6150,6150,6150,6150,0
|
|
20250414,155200,111434620,6150,6150,6150,6150,0
|
|
20250414,155100,111434620,6150,6150,6150,6150,0
|
|
20250414,155000,111434620,6150,6150,6150,6150,0
|
|
20250414,154900,111434620,6150,6150,6150,6150,0
|
|
20250414,154800,111434620,6150,6150,6150,6150,0
|
|
20250414,154700,111434620,6150,6150,6150,6150,0
|
|
20250414,154600,111434620,6150,6150,6150,6150,0
|
|
20250414,154500,111434620,6150,6150,6150,6150,0
|
|
20250414,154400,111434620,6150,6150,6150,6150,0
|
|
20250414,154300,111434620,6150,6150,6150,6150,0
|
|
20250414,154200,111434620,6150,6150,6150,6150,0
|
|
20250414,154100,111434620,6150,6150,6150,6150,0
|
|
20250414,154000,111434620,6150,6150,6150,6150,0
|
|
20250414,153900,111434620,6150,6150,6150,6150,0
|
|
20250414,153800,111434620,6150,6150,6150,6150,0
|
|
20250414,153700,111434620,6150,6150,6150,6150,0
|
|
20250414,153600,111434620,6150,6150,6150,6150,0
|
|
20250414,153500,111434620,6150,6150,6150,6150,0
|
|
20250414,153400,111434620,6150,6150,6150,6150,0
|
|
20250414,153300,111434620,6150,6150,6150,6150,0
|
|
20250414,153200,111434620,6150,6150,6150,6150,0
|
|
20250414,153100,111434620,6150,6150,6150,6150,367
|
|
20250414,153000,111434620,6150,6150,6150,6150,367
|
|
20250414,152900,109177570,6140,6140,6140,6140,0
|
|
20250414,152800,109177570,6140,6140,6140,6140,0
|
|
20250414,152700,109177570,6140,6140,6140,6140,0
|
|
20250414,152600,109177570,6140,6140,6140,6140,0
|
|
20250414,152500,109177570,6140,6140,6140,6140,0
|
|
20250414,152400,109177570,6140,6140,6140,6140,0
|
|
20250414,152300,109177570,6140,6140,6140,6140,0
|
|
20250414,152200,109177570,6140,6140,6140,6140,0
|
|
20250414,152100,109177570,6140,6140,6140,6140,0
|
|
20250414,152000,109177570,6140,6140,6140,6140,0
|
|
20250414,151900,109177570,6140,6120,6140,6120,4
|
|
20250414,151800,109153070,6140,6120,6140,6120,11
|
|
20250414,151700,109085730,6120,6120,6120,6120,0
|
|
20250414,151600,109085730,6120,6130,6130,6120,118
|
|
20250414,151500,108362700,6130,6130,6130,6130,0
|
|
20250414,151400,108362700,6130,6130,6130,6130,0
|
|
20250414,151300,108362700,6130,6130,6130,6130,34
|
|
20250414,151200,108154280,6130,6130,6130,6130,0
|
|
20250414,151100,108154280,6130,6130,6130,6130,7
|
|
20250414,151000,108111370,6130,6130,6130,6130,0
|
|
20250414,150900,108111370,6130,6130,6130,6130,0
|
|
20250414,150800,108111370,6130,6130,6130,6130,0
|
|
20250414,150700,108111370,6130,6120,6130,6120,8
|
|
20250414,150600,108062400,6140,6140,6140,6140,0
|
|
20250414,150500,108062400,6140,6140,6140,6140,0
|
|
20250414,150400,108062400,6140,6140,6140,6140,0
|
|
20250414,150300,108062400,6140,6140,6140,6140,0
|
|
20250414,150200,108062400,6140,6140,6140,6140,67
|
|
20250414,150100,107651020,6120,6120,6120,6120,0
|
|
20250414,150000,107651020,6120,6120,6120,6120,0
|
|
20250414,145900,107651020,6120,6120,6120,6120,0
|
|
20250414,145800,107651020,6120,6120,6120,6120,300
|
|
20250414,145700,105815020,6120,6120,6120,6120,0
|
|
20250414,145600,105815020,6120,6130,6130,6120,1140
|
|
20250414,145500,98838200,6130,6130,6130,6130,2
|
|
20250414,145400,98825940,6130,6130,6130,6130,0
|
|
20250414,145300,98825940,6130,6130,6130,6130,5
|
|
20250414,145200,98795290,6130,6130,6130,6130,0
|
|
20250414,145100,98795290,6130,6130,6130,6130,200
|
|
20250414,145000,97569290,6150,6160,6160,6150,68
|
|
20250414,144900,97151050,6150,6140,6150,6140,236
|
|
20250414,144800,95700330,6130,6130,6130,6130,343
|
|
20250414,144700,93597740,6120,6120,6120,6120,0
|
|
20250414,144600,93597740,6120,6120,6120,6120,18
|
|
20250414,144500,93487580,6120,6120,6120,6120,0
|
|
20250414,144400,93487580,6120,6120,6120,6120,0
|
|
20250414,144300,93487580,6120,6120,6120,6120,99
|
|
20250414,144200,92881700,6120,6130,6130,6120,276
|
|
20250414,144100,91192570,6130,6130,6130,6130,0
|
|
20250414,144000,91192570,6130,6130,6130,6120,27
|
|
20250414,143900,91027070,6120,6110,6120,6110,695
|
|
20250414,143800,86774430,6110,6110,6110,6110,0
|
|
20250414,143700,86774430,6110,6110,6110,6110,0
|
|
20250414,143600,86774430,6110,6110,6110,6110,0
|
|
20250414,143500,86774430,6110,6110,6110,6110,0
|
|
20250414,143400,86774430,6110,6110,6110,6110,24
|
|
20250414,143300,86627790,6090,6090,6090,6090,0
|
|
20250414,143200,86627790,6090,6090,6090,6090,0
|
|
20250414,143100,86627790,6090,6090,6090,6090,0
|
|
20250414,143000,86627790,6090,6100,6100,6090,209
|
|
20250414,142900,85353200,6100,6100,6100,6100,0
|
|
20250414,142800,85353200,6100,6090,6100,6090,4
|
|
20250414,142700,85328830,6100,6100,6100,6100,0
|
|
20250414,142600,85328830,6100,6100,6100,6100,0
|
|
20250414,142500,85328830,6100,6100,6100,6100,0
|
|
20250414,142400,85328830,6100,6100,6100,6100,0
|
|
20250414,142300,85328830,6100,6100,6100,6100,0
|
|
20250414,142200,85328830,6100,6100,6100,6100,0
|
|
20250414,142100,85328830,6100,6100,6100,6100,5
|
|
20250414,142000,85298330,6100,6100,6100,6100,100
|
|
20250414,141900,84688330,6100,6100,6100,6100,0
|
|
20250414,141800,84688330,6100,6100,6100,6100,0
|
|
20250414,141700,84688330,6100,6100,6100,6100,0
|
|
20250414,141600,84688330,6100,6090,6100,6090,500
|
|
20250414,141500,81640850,6090,6090,6090,6090,0
|
|
20250414,141400,81640850,6090,6090,6090,6090,32
|
|
20250414,141300,81445970,6090,6090,6090,6090,0
|
|
20250414,141200,81445970,6090,6090,6090,6090,0
|
|
20250414,141100,81445970,6090,6090,6090,6090,0
|
|
20250414,141000,81445970,6090,6090,6090,6090,0
|
|
20250414,140900,81445970,6090,6090,6090,6090,0
|
|
20250414,140800,81445970,6090,6090,6090,6090,20
|
|
20250414,140700,81324170,6090,6090,6090,6090,1
|
|
20250414,140600,81318080,6100,6100,6100,6100,49
|
|
20250414,140500,81019180,6090,6090,6090,6090,0
|
|
20250414,140400,81019180,6090,6090,6090,6090,0
|
|
20250414,140300,81019180,6090,6090,6090,6090,1
|
|
20250414,140200,81013090,6080,6080,6080,6080,10
|
|
20250414,140100,80952290,6080,6080,6080,6080,20
|
|
20250414,140000,80830690,6090,6090,6090,6090,0
|
|
20250414,135900,80830690,6090,6090,6090,6090,0
|
|
20250414,135800,80830690,6090,6090,6090,6090,0
|
|
20250414,135700,80830690,6090,6090,6090,6090,0
|
|
20250414,135600,80830690,6090,6090,6090,6090,0
|
|
20250414,135500,80830690,6090,6090,6090,6090,0
|
|
20250414,135400,80830690,6090,6090,6090,6090,40
|
|
20250414,135300,80587090,6080,6080,6080,6080,0
|
|
20250414,135200,80587090,6080,6080,6080,6080,200
|
|
20250414,135100,79371090,6080,6080,6080,6080,27
|
|
20250414,135000,79206930,6090,6090,6090,6090,0
|
|
20250414,134900,79206930,6090,6090,6090,6090,0
|
|
20250414,134800,79206930,6090,6090,6090,6090,0
|
|
20250414,134700,79206930,6090,6090,6090,6090,5
|
|
20250414,134600,79176480,6120,6120,6120,6120,0
|
|
20250414,134500,79176480,6120,6120,6120,6120,0
|
|
20250414,134400,79176480,6120,6120,6120,6120,0
|
|
20250414,134300,79176480,6120,6090,6120,6090,1041
|
|
20250414,134200,72824210,6080,6080,6080,6080,226
|
|
20250414,134100,71450130,6080,6080,6080,6080,20
|
|
20250414,134000,71328530,6070,6070,6070,6070,418
|
|
20250414,133900,68791270,6060,6060,6060,6060,0
|
|
20250414,133800,68791270,6060,6060,6060,6060,0
|
|
20250414,133700,68791270,6060,6060,6060,6060,41
|
|
20250414,133600,68542810,6060,6060,6060,6060,0
|
|
20250414,133500,68542810,6060,6060,6060,6060,0
|
|
20250414,133400,68542810,6060,6040,6060,6040,586
|
|
20250414,133300,65001320,6040,6040,6040,6040,0
|
|
20250414,133200,65001320,6040,6040,6040,6040,321
|
|
20250414,133100,63062480,6040,6040,6040,6040,0
|
|
20250414,133000,63062480,6040,6040,6040,6040,0
|
|
20250414,132900,63062480,6040,6040,6040,6040,0
|
|
20250414,132800,63062480,6040,6040,6040,6040,0
|
|
20250414,132700,63062480,6040,6040,6040,6040,0
|
|
20250414,132600,63062480,6040,6040,6040,6040,0
|
|
20250414,132500,63062480,6040,6040,6040,6040,39
|
|
20250414,132400,62826920,6040,6040,6040,6040,0
|
|
20250414,132300,62826920,6040,6040,6040,6040,112
|
|
20250414,132200,62150440,6040,6040,6040,6040,0
|
|
20250414,132100,62150440,6040,6040,6040,6040,0
|
|
20250414,132000,62150440,6040,6040,6040,6040,0
|
|
20250414,131900,62150440,6040,6040,6040,6040,0
|
|
20250414,131800,62150440,6040,6040,6040,6040,0
|
|
20250414,131700,62150440,6040,6040,6040,6040,0
|
|
20250414,131600,62150440,6040,6040,6040,6040,0
|
|
20250414,131500,62150440,6040,6040,6040,6040,21
|
|
20250414,131400,62023600,6030,6030,6030,6030,0
|
|
20250414,131300,62023600,6030,6030,6030,6030,0
|
|
20250414,131200,62023600,6030,6030,6030,6030,0
|
|
20250414,131100,62023600,6030,6030,6030,6030,0
|
|
20250414,131000,62023600,6030,6030,6030,6030,0
|
|
20250414,130900,62023600,6030,6030,6030,6030,0
|
|
20250414,130800,62023600,6030,6030,6030,6030,0
|
|
20250414,130700,62023600,6030,6030,6030,6030,0
|
|
20250414,130600,62023600,6030,6030,6030,6030,0
|
|
20250414,130500,62023600,6030,6030,6030,6030,0
|
|
20250414,130400,62023600,6030,6030,6030,6030,0
|
|
20250414,130300,62023600,6030,6030,6030,6030,0
|
|
20250414,130200,62023600,6030,6030,6030,6030,0
|
|
20250414,130100,62023600,6030,6030,6030,6030,0
|
|
20250414,130000,62023600,6030,6030,6030,6030,29
|
|
20250414,125900,61848730,6020,6020,6020,6020,0
|
|
20250414,125800,61848730,6020,6020,6020,6020,0
|
|
20250414,125700,61848730,6020,6020,6020,6020,0
|
|
20250414,125600,61848730,6020,6020,6020,6020,0
|
|
20250414,125500,61848730,6020,6020,6020,6020,705
|
|
20250414,125400,57604630,6020,6020,6020,6020,1
|
|
20250414,125300,57598610,6030,6030,6030,6030,0
|
|
20250414,125200,57598610,6030,6030,6030,6030,0
|
|
20250414,125100,57598610,6030,6030,6030,6030,0
|
|
20250414,125000,57598610,6030,6030,6030,6030,0
|
|
20250414,124900,57598610,6030,6030,6030,6030,0
|
|
20250414,124800,57598610,6030,6030,6030,6030,0
|
|
20250414,124700,57598610,6030,6030,6030,6030,0
|
|
20250414,124600,57598610,6030,6030,6030,6030,0
|
|
20250414,124500,57598610,6030,6030,6030,6030,5
|
|
20250414,124400,57568460,6030,6030,6030,6030,0
|
|
20250414,124300,57568460,6030,6010,6030,6010,5
|
|
20250414,124200,57538390,6010,6010,6010,6010,11
|
|
20250414,124100,57472280,6010,6010,6010,6010,220
|
|
20250414,124000,56150080,6000,6010,6010,6000,150
|
|
20250414,123900,55248700,6030,6030,6030,6030,0
|
|
20250414,123800,55248700,6030,6030,6030,6030,0
|
|
20250414,123700,55248700,6030,6030,6030,6030,0
|
|
20250414,123600,55248700,6030,6030,6030,6030,186
|
|
20250414,123500,54127120,6010,6010,6010,6010,1
|
|
20250414,123400,54121110,6000,6000,6000,6000,0
|
|
20250414,123300,54121110,6000,6000,6000,6000,0
|
|
20250414,123200,54121110,6000,6000,6000,6000,0
|
|
20250414,123100,54121110,6000,6000,6000,6000,0
|
|
20250414,123000,54121110,6000,6000,6000,6000,0
|
|
20250414,122900,54121110,6000,6000,6000,6000,0
|
|
20250414,122800,54121110,6000,6000,6000,6000,0
|
|
20250414,122700,54121110,6000,6000,6000,6000,0
|
|
20250414,122600,54121110,6000,6000,6000,6000,0
|
|
20250414,122500,54121110,6000,6000,6000,6000,0
|
|
20250414,122400,54121110,6000,6000,6000,6000,0
|
|
20250414,122300,54121110,6000,6000,6000,6000,0
|
|
20250414,122200,54121110,6000,6000,6000,6000,0
|
|
20250414,122100,54121110,6000,6000,6000,6000,0
|
|
20250414,122000,54121110,6000,6010,6010,6000,297
|
|
20250414,121900,52337350,6030,6030,6030,6030,0
|
|
20250414,121800,52337350,6030,6020,6030,6020,8
|
|
20250414,121700,52289160,6010,6010,6010,6010,0
|
|
20250414,121600,52289160,6010,6010,6010,6010,0
|
|
20250414,121500,52289160,6010,6010,6010,6010,0
|
|
20250414,121400,52289160,6010,6010,6010,6010,0
|
|
20250414,121300,52289160,6010,6010,6010,6010,0
|
|
20250414,121200,52289160,6010,6010,6010,6010,0
|
|
20250414,121100,52289160,6010,6010,6010,6010,0
|
|
20250414,121000,52289160,6010,6010,6010,6010,0
|
|
20250414,120900,52289160,6010,6010,6010,6010,0
|
|
20250414,120800,52289160,6010,6010,6010,6010,0
|
|
20250414,120700,52289160,6010,6010,6010,6010,0
|
|
20250414,120600,52289160,6010,6010,6010,6010,0
|
|
20250414,120500,52289160,6010,6010,6010,6010,0
|
|
20250414,120400,52289160,6010,6010,6010,6010,1
|
|
20250414,120300,52283150,6020,6020,6020,6020,0
|
|
20250414,120200,52283150,6020,6020,6020,6020,20
|
|
20250414,120100,52162750,6020,6020,6020,6020,28
|
|
20250414,120000,51994190,6020,6020,6020,6020,50
|
|
20250414,115900,51693190,6020,6020,6020,6020,0
|
|
20250414,115800,51693190,6020,6020,6020,6020,0
|
|
20250414,115700,51693190,6020,6020,6020,6020,0
|
|
20250414,115600,51693190,6020,6020,6020,6020,0
|
|
20250414,115500,51693190,6020,6020,6020,6020,1
|
|
20250414,115400,51687170,6040,6040,6040,6040,0
|
|
20250414,115300,51687170,6040,6040,6040,6040,0
|
|
20250414,115200,51687170,6040,6040,6040,6040,0
|
|
20250414,115100,51687170,6040,6040,6040,6040,0
|
|
20250414,115000,51687170,6040,6030,6040,6030,705
|
|
20250414,114900,47435770,6030,6030,6030,6030,0
|
|
20250414,114800,47435770,6030,6030,6030,6030,0
|
|
20250414,114700,47435770,6030,6030,6030,6030,0
|
|
20250414,114600,47435770,6030,6030,6030,6030,0
|
|
20250414,114500,47435770,6030,6030,6030,6030,0
|
|
20250414,114400,47435770,6030,6030,6030,6030,0
|
|
20250414,114300,47435770,6030,6030,6030,6030,15
|
|
20250414,114200,47345320,6030,6030,6030,6030,5
|
|
20250414,114100,47315170,6010,6010,6010,6010,0
|
|
20250414,114000,47315170,6010,6010,6010,6010,0
|
|
20250414,113900,47315170,6010,6010,6010,6010,0
|
|
20250414,113800,47315170,6010,6010,6010,6010,1
|
|
20250414,113700,47309160,6020,6020,6020,6020,0
|
|
20250414,113600,47309160,6020,6020,6020,6020,0
|
|
20250414,113500,47309160,6020,6020,6020,6020,0
|
|
20250414,113400,47309160,6020,6020,6020,6020,0
|
|
20250414,113300,47309160,6020,6020,6020,6020,0
|
|
20250414,113200,47309160,6020,6020,6020,6020,0
|
|
20250414,113100,47309160,6020,6020,6020,6020,13
|
|
20250414,113000,47230900,6020,6020,6020,6020,0
|
|
20250414,112900,47230900,6020,6020,6020,6020,44
|
|
20250414,112800,46966020,6020,6020,6020,6020,50
|
|
20250414,112700,46665020,6020,6020,6020,6020,0
|
|
20250414,112600,46665020,6020,6020,6020,6020,0
|
|
20250414,112500,46665020,6020,6020,6020,6020,0
|
|
20250414,112400,46665020,6020,6010,6020,6010,143
|
|
20250414,112300,45805040,6010,6010,6010,6010,0
|
|
20250414,112200,45805040,6010,6010,6010,6010,0
|
|
20250414,112100,45805040,6010,6010,6010,6010,0
|
|
20250414,112000,45805040,6010,6010,6010,6010,0
|
|
20250414,111900,45805040,6010,6010,6010,6010,251
|
|
20250414,111800,44296530,6000,6000,6000,6000,0
|
|
20250414,111700,44296530,6000,6000,6000,6000,400
|
|
20250414,111600,41896530,6010,6010,6010,6010,0
|
|
20250414,111500,41896530,6010,6010,6010,6010,59
|
|
20250414,111400,41541940,6010,6010,6010,6010,45
|
|
20250414,111300,41271490,6010,6010,6010,6010,0
|
|
20250414,111200,41271490,6010,6010,6010,6010,10
|
|
20250414,111100,41211390,6010,6010,6010,6010,0
|
|
20250414,111000,41211390,6010,6010,6010,6010,200
|
|
20250414,110900,40009390,6040,6040,6040,6040,0
|
|
20250414,110800,40009390,6040,6020,6040,6020,500
|
|
20250414,110700,36991550,6010,6000,6010,6000,1000
|
|
20250414,110600,30984280,5980,5980,5980,5980,0
|
|
20250414,110500,30984280,5980,5980,5980,5980,1
|
|
20250414,110400,30978300,5980,5980,5980,5980,3
|
|
20250414,110300,30960360,5990,5990,5990,5990,0
|
|
20250414,110200,30960360,5990,5990,5990,5990,0
|
|
20250414,110100,30960360,5990,5990,5990,5990,0
|
|
20250414,110000,30960360,5990,5990,5990,5990,0
|
|
20250414,105900,30960360,5990,5990,5990,5990,0
|
|
20250414,105800,30960360,5990,5990,5990,5990,0
|
|
20250414,105700,30960360,5990,5990,5990,5990,7
|
|
20250414,105600,30918430,5990,5990,5990,5990,0
|
|
20250414,105500,30918430,5990,5990,5990,5990,0
|
|
20250414,105400,30918430,5990,5990,5990,5990,0
|
|
20250414,105300,30918430,5990,5990,5990,5990,0
|
|
20250414,105200,30918430,5990,5990,5990,5990,0
|
|
20250414,105100,30918430,5990,5990,5990,5990,0
|
|
20250414,105000,30918430,5990,5990,5990,5990,0
|
|
20250414,104900,30918430,5990,5990,5990,5990,0
|
|
20250414,104800,30918430,5990,5990,5990,5990,1
|
|
20250414,104700,30912440,6000,6000,6000,6000,0
|
|
20250414,104600,30912440,6000,6000,6000,6000,0
|
|
20250414,104500,30912440,6000,6000,6000,6000,0
|
|
20250414,104400,30912440,6000,6000,6000,6000,0
|
|
20250414,104300,30912440,6000,6000,6000,6000,450
|
|
20250414,104200,28212440,5990,5990,5990,5990,0
|
|
20250414,104100,28212440,5990,5990,5990,5990,0
|
|
20250414,104000,28212440,5990,5990,5990,5990,16
|
|
20250414,103900,28116600,5990,5990,5990,5990,1190
|
|
20250414,103800,20988500,5970,5970,5970,5970,0
|
|
20250414,103700,20988500,5970,5970,5970,5970,0
|
|
20250414,103600,20988500,5970,5970,5970,5970,0
|
|
20250414,103500,20988500,5970,5970,5970,5970,0
|
|
20250414,103400,20988500,5970,5990,5990,5970,8
|
|
20250414,103300,20940600,5990,5980,5990,5980,10
|
|
20250414,103200,20880730,5970,5970,5970,5970,0
|
|
20250414,103100,20880730,5970,5970,5970,5970,0
|
|
20250414,103000,20880730,5970,5970,5970,5970,0
|
|
20250414,102900,20880730,5970,5970,5970,5970,0
|
|
20250414,102800,20880730,5970,5970,5970,5970,0
|
|
20250414,102700,20880730,5970,5970,5970,5970,0
|
|
20250414,102600,20880730,5970,5970,5970,5970,0
|
|
20250414,102500,20880730,5970,5970,5970,5970,0
|
|
20250414,102400,20880730,5970,5970,5970,5970,0
|
|
20250414,102300,20880730,5970,5970,5970,5970,0
|
|
20250414,102200,20880730,5970,5970,5970,5970,86
|
|
20250414,102100,20367310,5970,5970,5970,5970,0
|
|
20250414,102000,20367310,5970,5970,5970,5970,0
|
|
20250414,101900,20367310,5970,5970,5970,5970,0
|
|
20250414,101800,20367310,5970,5970,5970,5970,0
|
|
20250414,101700,20367310,5970,5970,5970,5970,0
|
|
20250414,101600,20367310,5970,5970,5970,5970,0
|
|
20250414,101500,20367310,5970,5970,5970,5970,0
|
|
20250414,101400,20367310,5970,5970,5970,5970,0
|
|
20250414,101300,20367310,5970,5970,5970,5970,0
|
|
20250414,101200,20367310,5970,5970,5970,5970,98
|
|
20250414,101100,19782250,5970,5970,5970,5970,2
|
|
20250414,101000,19770310,5970,5970,5970,5970,0
|
|
20250414,100900,19770310,5970,5970,5970,5970,0
|
|
20250414,100800,19770310,5970,5970,5970,5970,0
|
|
20250414,100700,19770310,5970,5970,5970,5970,0
|
|
20250414,100600,19770310,5970,5970,5970,5970,0
|
|
20250414,100500,19770310,5970,5970,5970,5970,1
|
|
20250414,100400,19764340,5960,5960,5960,5960,4
|
|
20250414,100300,19740500,5960,5960,5960,5960,2
|
|
20250414,100200,19728580,5970,5970,5970,5970,0
|
|
20250414,100100,19728580,5970,5970,5970,5970,0
|
|
20250414,100000,19728580,5970,5970,5970,5970,0
|
|
20250414,095900,19728580,5970,5970,5970,5970,10
|
|
20250414,095800,19668880,5960,5960,5960,5960,6
|
|
20250414,095700,19633120,5970,5970,5970,5970,0
|
|
20250414,095600,19633120,5970,5970,5970,5970,0
|
|
20250414,095500,19633120,5970,5970,5970,5970,0
|
|
20250414,095400,19633120,5970,5970,5970,5970,0
|
|
20250414,095300,19633120,5970,5970,5970,5970,0
|
|
20250414,095200,19633120,5970,5970,5970,5970,0
|
|
20250414,095100,19633120,5970,5970,5970,5970,0
|
|
20250414,095000,19633120,5970,5970,5970,5970,9
|
|
20250414,094900,19579390,5970,5970,5970,5970,104
|
|
20250414,094800,18958510,5990,5980,5990,5980,11
|
|
20250414,094700,18892720,5990,5990,5990,5990,0
|
|
20250414,094600,18892720,5990,5990,5990,5990,0
|
|
20250414,094500,18892720,5990,5990,5990,5990,0
|
|
20250414,094400,18892720,5990,5990,5990,5990,1
|
|
20250414,094300,18886730,5990,5990,5990,5990,0
|
|
20250414,094200,18886730,5990,5990,5990,5990,0
|
|
20250414,094100,18886730,5990,5990,5990,5990,0
|
|
20250414,094000,18886730,5990,5990,5990,5990,40
|
|
20250414,093900,18647130,5990,5990,5990,5990,0
|
|
20250414,093800,18647130,5990,5990,5990,5990,0
|
|
20250414,093700,18647130,5990,5990,5990,5990,10
|
|
20250414,093600,18587230,6000,6000,6000,6000,0
|
|
20250414,093500,18587230,6000,6000,6000,6000,0
|
|
20250414,093400,18587230,6000,6000,6000,6000,0
|
|
20250414,093300,18587230,6000,6000,6000,6000,0
|
|
20250414,093200,18587230,6000,6000,6000,6000,0
|
|
20250414,093100,18587230,6000,6000,6000,6000,3
|
|
20250414,093000,18569230,5990,5990,5990,5990,1
|
|
20250414,092900,18563240,5990,5980,5990,5980,500
|
|
20250414,092800,15568480,5980,5980,5980,5980,0
|
|
20250414,092700,15568480,5980,5980,5980,5980,0
|
|
20250414,092600,15568480,5980,5980,5980,5980,8
|
|
20250414,092500,15520640,5980,5980,5980,5980,30
|
|
20250414,092400,15341240,5950,5950,5950,5950,0
|
|
20250414,092300,15341240,5950,5950,5950,5950,0
|
|
20250414,092200,15341240,5950,5950,5950,5950,0
|
|
20250414,092100,15341240,5950,5950,5950,5950,0
|
|
20250414,092000,15341240,5950,5950,5950,5950,0
|
|
20250414,091900,15341240,5950,5960,5960,5950,500
|
|
20250414,091800,12366090,5970,5970,5970,5970,0
|
|
20250414,091700,12366090,5970,5970,5970,5970,30
|
|
20250414,091600,12186990,5970,5970,5970,5970,50
|
|
20250414,091500,11888490,5980,5970,5980,5970,310
|
|
20250414,091400,10034700,5960,5960,5960,5960,0
|
|
20250414,091300,10034700,5960,5960,5960,5960,41
|
|
20250414,091200,9790340,5950,5950,5950,5950,0
|
|
20250414,091100,9790340,5950,5950,5950,5950,0
|
|
20250414,091000,9790340,5950,5930,5950,5930,1155
|
|
20250414,090900,2940860,5930,5930,5930,5930,82
|
|
20250414,090800,2454600,5940,5940,5940,5940,1
|
|
20250414,090700,2448660,5940,5930,5940,5930,40
|
|
20250414,090600,2211070,5930,5930,5930,5930,1
|
|
20250414,090500,2205140,5940,5940,5940,5940,1
|
|
20250414,090400,2199200,5900,5900,5900,5900,0
|
|
20250414,090300,2199200,5900,5900,5900,5900,0
|
|
20250414,090200,2199200,5900,5900,5900,5900,0
|
|
20250414,090100,2199200,5900,5910,5910,5900,300
|
|
20250414,090000,426720,5930,5920,5930,5920,72
|