604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,190100,218364680,6300,6300,6300,6300,448
|
|
20250421,190000,218364680,6300,6300,6300,6300,0
|
|
20250421,185900,218364680,6300,6300,6300,6300,0
|
|
20250421,185800,218364680,6300,6300,6300,6300,0
|
|
20250421,185700,218364680,6300,6300,6300,6300,0
|
|
20250421,185600,218364680,6300,6300,6300,6300,0
|
|
20250421,185500,218364680,6300,6300,6300,6300,0
|
|
20250421,185400,218364680,6300,6300,6300,6300,0
|
|
20250421,185300,218364680,6300,6300,6300,6300,0
|
|
20250421,185200,218364680,6300,6300,6300,6300,0
|
|
20250421,185100,218364680,6300,6300,6300,6300,0
|
|
20250421,185000,218364680,6300,6300,6300,6300,0
|
|
20250421,184900,218364680,6300,6300,6300,6300,0
|
|
20250421,184800,218364680,6300,6300,6300,6300,0
|
|
20250421,184700,218364680,6300,6300,6300,6300,0
|
|
20250421,184600,218364680,6300,6300,6300,6300,0
|
|
20250421,184500,218364680,6300,6300,6300,6300,0
|
|
20250421,184400,218364680,6300,6300,6300,6300,0
|
|
20250421,184300,218364680,6300,6300,6300,6300,0
|
|
20250421,184200,218364680,6300,6300,6300,6300,0
|
|
20250421,184100,218364680,6300,6300,6300,6300,0
|
|
20250421,184000,218364680,6300,6300,6300,6300,0
|
|
20250421,183900,218364680,6300,6300,6300,6300,0
|
|
20250421,183800,218364680,6300,6300,6300,6300,0
|
|
20250421,183700,218364680,6300,6300,6300,6300,0
|
|
20250421,183600,218364680,6300,6300,6300,6300,0
|
|
20250421,183500,218364680,6300,6300,6300,6300,0
|
|
20250421,183400,218364680,6300,6300,6300,6300,0
|
|
20250421,183300,218364680,6300,6300,6300,6300,0
|
|
20250421,183200,218364680,6300,6300,6300,6300,0
|
|
20250421,183100,218364680,6300,6300,6300,6300,448
|
|
20250421,183000,218364680,6300,6300,6300,6300,0
|
|
20250421,182900,218364680,6300,6300,6300,6300,0
|
|
20250421,182800,218364680,6300,6300,6300,6300,0
|
|
20250421,182700,218364680,6300,6300,6300,6300,0
|
|
20250421,182600,218364680,6300,6300,6300,6300,0
|
|
20250421,182500,218364680,6300,6300,6300,6300,0
|
|
20250421,182400,218364680,6300,6300,6300,6300,0
|
|
20250421,182300,218364680,6300,6300,6300,6300,0
|
|
20250421,182200,218364680,6300,6300,6300,6300,0
|
|
20250421,182100,218364680,6300,6300,6300,6300,0
|
|
20250421,182000,218364680,6300,6300,6300,6300,0
|
|
20250421,181900,218364680,6300,6300,6300,6300,0
|
|
20250421,181800,218364680,6300,6300,6300,6300,0
|
|
20250421,181700,218364680,6300,6300,6300,6300,0
|
|
20250421,181600,218364680,6300,6300,6300,6300,0
|
|
20250421,181500,218364680,6300,6300,6300,6300,0
|
|
20250421,181400,218364680,6300,6300,6300,6300,0
|
|
20250421,181300,218364680,6300,6300,6300,6300,0
|
|
20250421,181200,218364680,6300,6300,6300,6300,0
|
|
20250421,181100,218364680,6300,6300,6300,6300,0
|
|
20250421,181000,218364680,6300,6300,6300,6300,0
|
|
20250421,180900,218364680,6300,6300,6300,6300,0
|
|
20250421,180800,218364680,6300,6300,6300,6300,0
|
|
20250421,180700,218364680,6300,6300,6300,6300,0
|
|
20250421,180600,218364680,6300,6300,6300,6300,0
|
|
20250421,180500,218364680,6300,6300,6300,6300,0
|
|
20250421,180400,218364680,6300,6300,6300,6300,0
|
|
20250421,180300,218364680,6300,6300,6300,6300,0
|
|
20250421,180200,218364680,6300,6300,6300,6300,0
|
|
20250421,180100,218364680,6300,6300,6300,6300,448
|
|
20250421,180000,218364680,6300,6300,6300,6300,0
|
|
20250421,175900,218364680,6300,6300,6300,6300,0
|
|
20250421,175800,218364680,6300,6300,6300,6300,0
|
|
20250421,175700,218364680,6300,6300,6300,6300,0
|
|
20250421,175600,218364680,6300,6300,6300,6300,0
|
|
20250421,175500,218364680,6300,6300,6300,6300,0
|
|
20250421,175400,218364680,6300,6300,6300,6300,0
|
|
20250421,175300,218364680,6300,6300,6300,6300,0
|
|
20250421,175200,218364680,6300,6300,6300,6300,0
|
|
20250421,175100,218364680,6300,6300,6300,6300,0
|
|
20250421,175000,218364680,6300,6300,6300,6300,0
|
|
20250421,174900,218364680,6300,6300,6300,6300,0
|
|
20250421,174800,218364680,6300,6300,6300,6300,0
|
|
20250421,174700,218364680,6300,6300,6300,6300,0
|
|
20250421,174600,218364680,6300,6300,6300,6300,0
|
|
20250421,174500,218364680,6300,6300,6300,6300,0
|
|
20250421,174400,218364680,6300,6300,6300,6300,0
|
|
20250421,174300,218364680,6300,6300,6300,6300,0
|
|
20250421,174200,218364680,6300,6300,6300,6300,0
|
|
20250421,174100,218364680,6300,6300,6300,6300,0
|
|
20250421,174000,218364680,6300,6300,6300,6300,0
|
|
20250421,173900,218364680,6300,6300,6300,6300,0
|
|
20250421,173800,218364680,6300,6300,6300,6300,0
|
|
20250421,173700,218364680,6300,6300,6300,6300,0
|
|
20250421,173600,218364680,6300,6300,6300,6300,0
|
|
20250421,173500,218364680,6300,6300,6300,6300,0
|
|
20250421,173400,218364680,6300,6300,6300,6300,0
|
|
20250421,173300,218364680,6300,6300,6300,6300,0
|
|
20250421,173200,218364680,6300,6300,6300,6300,0
|
|
20250421,173100,218364680,6300,6300,6300,6300,448
|
|
20250421,173000,218364680,6300,6300,6300,6300,0
|
|
20250421,172900,218364680,6300,6300,6300,6300,0
|
|
20250421,172800,218364680,6300,6300,6300,6300,0
|
|
20250421,172700,218364680,6300,6300,6300,6300,0
|
|
20250421,172600,218364680,6300,6300,6300,6300,0
|
|
20250421,172500,218364680,6300,6300,6300,6300,0
|
|
20250421,172400,218364680,6300,6300,6300,6300,0
|
|
20250421,172300,218364680,6300,6300,6300,6300,0
|
|
20250421,172200,218364680,6300,6300,6300,6300,0
|
|
20250421,172100,218364680,6300,6300,6300,6300,0
|
|
20250421,172000,218364680,6300,6300,6300,6300,0
|
|
20250421,171900,218364680,6300,6300,6300,6300,0
|
|
20250421,171800,218364680,6300,6300,6300,6300,0
|
|
20250421,171700,218364680,6300,6300,6300,6300,0
|
|
20250421,171600,218364680,6300,6300,6300,6300,0
|
|
20250421,171500,218364680,6300,6300,6300,6300,0
|
|
20250421,171400,218364680,6300,6300,6300,6300,0
|
|
20250421,171300,218364680,6300,6300,6300,6300,0
|
|
20250421,171200,218364680,6300,6300,6300,6300,0
|
|
20250421,171100,218364680,6300,6300,6300,6300,0
|
|
20250421,171000,218364680,6300,6300,6300,6300,0
|
|
20250421,170900,218364680,6300,6300,6300,6300,0
|
|
20250421,170800,218364680,6300,6300,6300,6300,0
|
|
20250421,170700,218364680,6300,6300,6300,6300,0
|
|
20250421,170600,218364680,6300,6300,6300,6300,0
|
|
20250421,170500,218364680,6300,6300,6300,6300,0
|
|
20250421,170400,218364680,6300,6300,6300,6300,0
|
|
20250421,170300,218364680,6300,6300,6300,6300,0
|
|
20250421,170200,218364680,6300,6300,6300,6300,0
|
|
20250421,170100,218364680,6300,6300,6300,6300,448
|
|
20250421,170000,218364680,6300,6300,6300,6300,0
|
|
20250421,165900,218364680,6300,6300,6300,6300,0
|
|
20250421,165800,218364680,6300,6300,6300,6300,0
|
|
20250421,165700,218364680,6300,6300,6300,6300,0
|
|
20250421,165600,218364680,6300,6300,6300,6300,0
|
|
20250421,165500,218364680,6300,6300,6300,6300,0
|
|
20250421,165400,218364680,6300,6300,6300,6300,0
|
|
20250421,165300,218364680,6300,6300,6300,6300,0
|
|
20250421,165200,218364680,6300,6300,6300,6300,0
|
|
20250421,165100,218364680,6300,6300,6300,6300,0
|
|
20250421,165000,218364680,6300,6300,6300,6300,0
|
|
20250421,164900,218364680,6300,6300,6300,6300,0
|
|
20250421,164800,218364680,6300,6300,6300,6300,0
|
|
20250421,164700,218364680,6300,6300,6300,6300,0
|
|
20250421,164600,218364680,6300,6300,6300,6300,0
|
|
20250421,164500,218364680,6300,6300,6300,6300,0
|
|
20250421,164400,218364680,6300,6300,6300,6300,0
|
|
20250421,164300,218364680,6300,6300,6300,6300,0
|
|
20250421,164200,218364680,6300,6300,6300,6300,0
|
|
20250421,164100,218364680,6300,6300,6300,6300,0
|
|
20250421,164000,218364680,6300,6300,6300,6300,0
|
|
20250421,163900,218364680,6300,6300,6300,6300,0
|
|
20250421,163800,218364680,6300,6300,6300,6300,0
|
|
20250421,163700,218364680,6300,6300,6300,6300,0
|
|
20250421,163600,218364680,6300,6300,6300,6300,0
|
|
20250421,163500,218364680,6300,6300,6300,6300,0
|
|
20250421,163400,218364680,6300,6300,6300,6300,0
|
|
20250421,163300,218364680,6300,6300,6300,6300,0
|
|
20250421,163200,218364680,6300,6300,6300,6300,0
|
|
20250421,163100,218364680,6300,6300,6300,6300,448
|
|
20250421,163000,218364680,6300,6300,6300,6300,0
|
|
20250421,162900,218364680,6300,6300,6300,6300,0
|
|
20250421,162800,218364680,6300,6300,6300,6300,0
|
|
20250421,162700,218364680,6300,6300,6300,6300,0
|
|
20250421,162600,218364680,6300,6300,6300,6300,0
|
|
20250421,162500,218364680,6300,6300,6300,6300,0
|
|
20250421,162400,218364680,6300,6300,6300,6300,0
|
|
20250421,162300,218364680,6300,6300,6300,6300,0
|
|
20250421,162200,218364680,6300,6300,6300,6300,0
|
|
20250421,162100,218364680,6300,6300,6300,6300,0
|
|
20250421,162000,218364680,6300,6300,6300,6300,0
|
|
20250421,161900,218364680,6300,6300,6300,6300,0
|
|
20250421,161800,218364680,6300,6300,6300,6300,0
|
|
20250421,161700,218364680,6300,6300,6300,6300,0
|
|
20250421,161600,218364680,6300,6300,6300,6300,0
|
|
20250421,161500,218364680,6300,6300,6300,6300,0
|
|
20250421,161400,218364680,6300,6300,6300,6300,0
|
|
20250421,161300,218364680,6300,6300,6300,6300,0
|
|
20250421,161200,218364680,6300,6300,6300,6300,0
|
|
20250421,161100,218364680,6300,6300,6300,6300,0
|
|
20250421,161000,218364680,6300,6300,6300,6300,0
|
|
20250421,160900,218364680,6300,6300,6300,6300,0
|
|
20250421,160800,218364680,6300,6300,6300,6300,0
|
|
20250421,160700,218364680,6300,6300,6300,6300,0
|
|
20250421,160600,218364680,6300,6300,6300,6300,0
|
|
20250421,160500,218364680,6300,6300,6300,6300,0
|
|
20250421,160400,218364680,6300,6300,6300,6300,0
|
|
20250421,160300,218364680,6300,6300,6300,6300,0
|
|
20250421,160200,218364680,6300,6300,6300,6300,0
|
|
20250421,160100,218364680,6300,6300,6300,6300,448
|
|
20250421,160000,218364680,6300,6300,6300,6300,0
|
|
20250421,155900,218364680,6300,6300,6300,6300,0
|
|
20250421,155800,218364680,6300,6300,6300,6300,0
|
|
20250421,155700,218364680,6300,6300,6300,6300,0
|
|
20250421,155600,218364680,6300,6300,6300,6300,0
|
|
20250421,155500,218364680,6300,6300,6300,6300,0
|
|
20250421,155400,218364680,6300,6300,6300,6300,0
|
|
20250421,155300,218364680,6300,6300,6300,6300,0
|
|
20250421,155200,218364680,6300,6300,6300,6300,0
|
|
20250421,155100,218364680,6300,6300,6300,6300,0
|
|
20250421,155000,218364680,6300,6300,6300,6300,0
|
|
20250421,154900,218364680,6300,6300,6300,6300,0
|
|
20250421,154800,218364680,6300,6300,6300,6300,0
|
|
20250421,154700,218364680,6300,6300,6300,6300,0
|
|
20250421,154600,218364680,6300,6300,6300,6300,0
|
|
20250421,154500,218364680,6300,6300,6300,6300,0
|
|
20250421,154400,218364680,6300,6300,6300,6300,0
|
|
20250421,154300,218364680,6300,6300,6300,6300,0
|
|
20250421,154200,218364680,6300,6300,6300,6300,0
|
|
20250421,154100,218364680,6300,6300,6300,6300,0
|
|
20250421,154000,218364680,6300,6300,6300,6300,0
|
|
20250421,153900,218364680,6300,6300,6300,6300,0
|
|
20250421,153800,218364680,6300,6300,6300,6300,0
|
|
20250421,153700,218364680,6300,6300,6300,6300,0
|
|
20250421,153600,218364680,6300,6300,6300,6300,0
|
|
20250421,153500,218364680,6300,6300,6300,6300,0
|
|
20250421,153400,218364680,6300,6300,6300,6300,0
|
|
20250421,153300,218364680,6300,6300,6300,6300,0
|
|
20250421,153200,218364680,6300,6300,6300,6300,0
|
|
20250421,153100,218364680,6300,6300,6300,6300,448
|
|
20250421,153000,218364680,6300,6300,6300,6300,448
|
|
20250421,152900,215542280,6300,6300,6300,6300,0
|
|
20250421,152800,215542280,6300,6300,6300,6300,0
|
|
20250421,152700,215542280,6300,6300,6300,6300,0
|
|
20250421,152600,215542280,6300,6300,6300,6300,0
|
|
20250421,152500,215542280,6300,6300,6300,6300,0
|
|
20250421,152400,215542280,6300,6300,6300,6300,0
|
|
20250421,152300,215542280,6300,6300,6300,6300,0
|
|
20250421,152200,215542280,6300,6300,6300,6300,0
|
|
20250421,152100,215542280,6300,6300,6300,6300,0
|
|
20250421,152000,215542280,6300,6300,6300,6300,0
|
|
20250421,151900,215542280,6300,6300,6310,6300,531
|
|
20250421,151800,212196970,6310,6310,6310,6310,0
|
|
20250421,151700,212196970,6310,6310,6310,6300,3
|
|
20250421,151600,212178050,6300,6300,6310,6300,624
|
|
20250421,151500,208246830,6300,6300,6300,6300,59
|
|
20250421,151400,207875130,6280,6280,6300,6280,39
|
|
20250421,151300,207630190,6280,6280,6280,6280,32
|
|
20250421,151200,207429230,6280,6280,6280,6280,0
|
|
20250421,151100,207429230,6280,6280,6280,6280,60
|
|
20250421,151000,207052430,6300,6300,6300,6300,0
|
|
20250421,150900,207052430,6300,6300,6300,6300,0
|
|
20250421,150800,207052430,6300,6300,6300,6300,0
|
|
20250421,150700,207052430,6300,6300,6300,6300,55
|
|
20250421,150600,206705930,6310,6290,6310,6290,3135
|
|
20250421,150500,186955400,6290,6290,6290,6290,0
|
|
20250421,150400,186955400,6290,6290,6290,6290,14
|
|
20250421,150300,186867340,6310,6310,6310,6310,0
|
|
20250421,150200,186867340,6310,6310,6310,6310,0
|
|
20250421,150100,186867340,6310,6300,6310,6300,28
|
|
20250421,150000,186690930,6300,6270,6300,6270,487
|
|
20250421,145900,183630640,6270,6270,6270,6270,0
|
|
20250421,145800,183630640,6270,6260,6270,6260,337
|
|
20250421,145700,181519520,6260,6220,6260,6220,119
|
|
20250421,145600,180776980,6220,6230,6230,6220,32
|
|
20250421,145500,180577840,6260,6260,6260,6260,1
|
|
20250421,145400,180571580,6260,6230,6260,6230,146
|
|
20250421,145300,179661970,6230,6220,6250,6220,1000
|
|
20250421,145200,173419170,6250,6190,6250,6190,4799
|
|
20250421,145100,143490790,6180,6180,6180,6180,31
|
|
20250421,145000,143299210,6180,6170,6180,6170,264
|
|
20250421,144900,141669700,6170,6170,6170,6170,1
|
|
20250421,144800,141663530,6160,6160,6160,6160,0
|
|
20250421,144700,141663530,6160,6160,6160,6160,0
|
|
20250421,144600,141663530,6160,6160,6160,6160,0
|
|
20250421,144500,141663530,6160,6160,6160,6160,104
|
|
20250421,144400,141022890,6160,6160,6160,6160,194
|
|
20250421,144300,139827850,6150,6150,6150,6150,8
|
|
20250421,144200,139778650,6150,6150,6150,6150,12
|
|
20250421,144100,139704850,6150,6160,6160,6130,2320
|
|
20250421,144000,125482450,6140,6140,6140,6140,50
|
|
20250421,143900,125175450,6160,6160,6160,6160,0
|
|
20250421,143800,125175450,6160,6160,6160,6160,0
|
|
20250421,143700,125175450,6160,6160,6160,6160,0
|
|
20250421,143600,125175450,6160,6160,6160,6160,0
|
|
20250421,143500,125175450,6160,6160,6160,6160,0
|
|
20250421,143400,125175450,6160,6160,6160,6160,0
|
|
20250421,143300,125175450,6160,6160,6160,6160,68
|
|
20250421,143200,124756570,6160,6150,6160,6150,20
|
|
20250421,143100,124633470,6150,6150,6150,6150,2
|
|
20250421,143000,124621170,6140,6140,6140,6140,16
|
|
20250421,142900,124522930,6110,6110,6110,6110,0
|
|
20250421,142800,124522930,6110,6110,6110,6110,0
|
|
20250421,142700,124522930,6110,6120,6120,6110,260
|
|
20250421,142600,122933270,6130,6140,6140,6130,1300
|
|
20250421,142500,114962580,6150,6150,6150,6150,8
|
|
20250421,142400,114913380,6150,6150,6150,6150,2
|
|
20250421,142300,114901080,6140,6150,6150,6140,899
|
|
20250421,142200,109381110,6150,6150,6150,6150,0
|
|
20250421,142100,109381110,6150,6150,6150,6150,0
|
|
20250421,142000,109381110,6150,6150,6150,6150,0
|
|
20250421,141900,109381110,6150,6120,6150,6120,11
|
|
20250421,141800,109313760,6120,6120,6120,6120,0
|
|
20250421,141700,109313760,6120,6120,6120,6120,0
|
|
20250421,141600,109313760,6120,6120,6120,6120,0
|
|
20250421,141500,109313760,6120,6120,6120,6120,473
|
|
20250421,141400,106419000,6150,6150,6150,6150,0
|
|
20250421,141300,106419000,6150,6150,6150,6150,0
|
|
20250421,141200,106419000,6150,6150,6150,6150,0
|
|
20250421,141100,106419000,6150,6150,6150,6150,0
|
|
20250421,141000,106419000,6150,6150,6150,6150,0
|
|
20250421,140900,106419000,6150,6150,6150,6150,0
|
|
20250421,140800,106419000,6150,6150,6150,6150,0
|
|
20250421,140700,106419000,6150,6140,6150,6140,350
|
|
20250421,140600,104266510,6130,6130,6130,6130,0
|
|
20250421,140500,104266510,6130,6130,6130,6130,0
|
|
20250421,140400,104266510,6130,6130,6130,6130,0
|
|
20250421,140300,104266510,6130,6130,6130,6130,240
|
|
20250421,140200,102795310,6130,6130,6130,6130,0
|
|
20250421,140100,102795310,6130,6130,6130,6130,0
|
|
20250421,140000,102795310,6130,6130,6130,6130,0
|
|
20250421,135900,102795310,6130,6130,6130,6130,0
|
|
20250421,135800,102795310,6130,6130,6130,6130,0
|
|
20250421,135700,102795310,6130,6130,6130,6130,0
|
|
20250421,135600,102795310,6130,6130,6130,6130,0
|
|
20250421,135500,102795310,6130,6130,6130,6130,0
|
|
20250421,135400,102795310,6130,6130,6130,6130,0
|
|
20250421,135300,102795310,6130,6130,6130,6130,0
|
|
20250421,135200,102795310,6130,6130,6130,6130,1
|
|
20250421,135100,102789180,6120,6120,6120,6120,0
|
|
20250421,135000,102789180,6120,6120,6120,6120,0
|
|
20250421,134900,102789180,6120,6120,6120,6120,0
|
|
20250421,134800,102789180,6120,6125,6125,6120,39
|
|
20250421,134700,102550480,6120,6120,6120,6120,0
|
|
20250421,134600,102550480,6120,6120,6120,6120,0
|
|
20250421,134500,102550480,6120,6120,6120,6120,0
|
|
20250421,134400,102550480,6120,6120,6120,6120,0
|
|
20250421,134300,102550480,6120,6120,6120,6120,0
|
|
20250421,134200,102550480,6120,6120,6120,6120,0
|
|
20250421,134100,102550480,6120,6120,6120,6120,0
|
|
20250421,134000,102550480,6120,6120,6120,6120,0
|
|
20250421,133900,102550480,6120,6110,6120,6110,507
|
|
20250421,133800,99447800,6100,6100,6100,6100,0
|
|
20250421,133700,99447800,6100,6100,6100,6100,0
|
|
20250421,133600,99447800,6100,6100,6100,6100,0
|
|
20250421,133500,99447800,6100,6100,6100,6100,0
|
|
20250421,133400,99447800,6100,6100,6100,6100,0
|
|
20250421,133300,99447800,6100,6100,6100,6100,2000
|
|
20250421,133200,87247800,6100,6100,6100,6100,0
|
|
20250421,133100,87247800,6100,6100,6100,6100,0
|
|
20250421,133000,87247800,6100,6100,6100,6100,3000
|
|
20250421,132900,68947800,6110,6110,6110,6110,296
|
|
20250421,132800,67139240,6100,6100,6100,6100,0
|
|
20250421,132700,67139240,6100,6100,6100,6100,0
|
|
20250421,132600,67139240,6100,6100,6100,6100,20
|
|
20250421,132500,67017240,6100,6100,6100,6100,50
|
|
20250421,132400,66712240,6110,6110,6110,6110,0
|
|
20250421,132300,66712240,6110,6110,6110,6110,1
|
|
20250421,132200,66706130,6120,6120,6120,6120,0
|
|
20250421,132100,66706130,6120,6120,6120,6120,0
|
|
20250421,132000,66706130,6120,6120,6120,6120,3
|
|
20250421,131900,66687770,6120,6120,6120,6120,0
|
|
20250421,131800,66687770,6120,6120,6120,6120,0
|
|
20250421,131700,66687770,6120,6120,6120,6120,0
|
|
20250421,131600,66687770,6120,6120,6120,6120,0
|
|
20250421,131500,66687770,6120,6120,6120,6120,41
|
|
20250421,131400,66436850,6120,6120,6120,6120,0
|
|
20250421,131300,66436850,6120,6120,6120,6120,0
|
|
20250421,131200,66436850,6120,6120,6120,6120,0
|
|
20250421,131100,66436850,6120,6120,6120,6120,0
|
|
20250421,131000,66436850,6120,6120,6120,6120,0
|
|
20250421,130900,66436850,6120,6120,6120,6120,0
|
|
20250421,130800,66436850,6120,6120,6120,6120,0
|
|
20250421,130700,66436850,6120,6120,6120,6120,0
|
|
20250421,130600,66436850,6120,6120,6120,6120,1
|
|
20250421,130500,66430730,6120,6120,6120,6120,1
|
|
20250421,130400,66424610,6090,6110,6110,6080,2841
|
|
20250421,130300,49136440,6100,6100,6100,6100,0
|
|
20250421,130200,49136440,6100,6100,6100,6100,0
|
|
20250421,130100,49136440,6100,6100,6100,6100,0
|
|
20250421,130000,49136440,6100,6100,6100,6100,0
|
|
20250421,125900,49136440,6100,6100,6100,6100,0
|
|
20250421,125800,49136440,6100,6100,6100,6100,0
|
|
20250421,125700,49136440,6100,6100,6100,6100,0
|
|
20250421,125600,49136440,6100,6100,6100,6100,0
|
|
20250421,125500,49136440,6100,6100,6100,6100,0
|
|
20250421,125400,49136440,6100,6100,6100,6100,0
|
|
20250421,125300,49136440,6100,6100,6100,6100,0
|
|
20250421,125200,49136440,6100,6100,6100,6100,0
|
|
20250421,125100,49136440,6100,6100,6100,6100,0
|
|
20250421,125000,49136440,6100,6100,6100,6100,0
|
|
20250421,124900,49136440,6100,6100,6100,6100,0
|
|
20250421,124800,49136440,6100,6100,6100,6100,0
|
|
20250421,124700,49136440,6100,6110,6110,6100,97
|
|
20250421,124600,48544270,6120,6120,6120,6120,0
|
|
20250421,124500,48544270,6120,6120,6120,6120,0
|
|
20250421,124400,48544270,6120,6120,6120,6120,0
|
|
20250421,124300,48544270,6120,6120,6120,6120,0
|
|
20250421,124200,48544270,6120,6120,6120,6120,5
|
|
20250421,124100,48513670,6110,6110,6110,6110,83
|
|
20250421,124000,48006540,6120,6120,6120,6120,0
|
|
20250421,123900,48006540,6120,6120,6120,6120,0
|
|
20250421,123800,48006540,6120,6120,6120,6120,0
|
|
20250421,123700,48006540,6120,6120,6120,6120,0
|
|
20250421,123600,48006540,6120,6120,6120,6120,0
|
|
20250421,123500,48006540,6120,6120,6120,6120,0
|
|
20250421,123400,48006540,6120,6120,6120,6120,0
|
|
20250421,123300,48006540,6120,6120,6120,6120,0
|
|
20250421,123200,48006540,6120,6120,6120,6120,0
|
|
20250421,123100,48006540,6120,6120,6120,6120,0
|
|
20250421,123000,48006540,6120,6120,6120,6120,0
|
|
20250421,122900,48006540,6120,6120,6120,6120,0
|
|
20250421,122800,48006540,6120,6120,6120,6120,0
|
|
20250421,122700,48006540,6120,6120,6120,6120,0
|
|
20250421,122600,48006540,6120,6120,6120,6120,0
|
|
20250421,122500,48006540,6120,6120,6120,6120,2
|
|
20250421,122400,47994300,6120,6120,6120,6120,0
|
|
20250421,122300,47994300,6120,6120,6120,6120,0
|
|
20250421,122200,47994300,6120,6120,6120,6120,0
|
|
20250421,122100,47994300,6120,6120,6120,6120,0
|
|
20250421,122000,47994300,6120,6120,6120,6120,0
|
|
20250421,121900,47994300,6120,6120,6120,6120,0
|
|
20250421,121800,47994300,6120,6120,6120,6120,0
|
|
20250421,121700,47994300,6120,6120,6120,6120,0
|
|
20250421,121600,47994300,6120,6120,6120,6120,0
|
|
20250421,121500,47994300,6120,6120,6120,6120,0
|
|
20250421,121400,47994300,6120,6120,6120,6120,0
|
|
20250421,121300,47994300,6120,6120,6120,6120,0
|
|
20250421,121200,47994300,6120,6120,6120,6120,0
|
|
20250421,121100,47994300,6120,6120,6120,6120,0
|
|
20250421,121000,47994300,6120,6120,6120,6120,0
|
|
20250421,120900,47994300,6120,6120,6120,6120,0
|
|
20250421,120800,47994300,6120,6120,6120,6120,0
|
|
20250421,120700,47994300,6120,6120,6120,6120,0
|
|
20250421,120600,47994300,6120,6120,6120,6120,0
|
|
20250421,120500,47994300,6120,6120,6120,6120,0
|
|
20250421,120400,47994300,6120,6120,6120,6120,0
|
|
20250421,120300,47994300,6120,6120,6120,6120,0
|
|
20250421,120200,47994300,6120,6120,6120,6120,0
|
|
20250421,120100,47994300,6120,6120,6120,6120,0
|
|
20250421,120000,47994300,6120,6120,6120,6120,0
|
|
20250421,115900,47994300,6120,6120,6120,6120,0
|
|
20250421,115800,47994300,6120,6120,6120,6120,0
|
|
20250421,115700,47994300,6120,6120,6120,6120,0
|
|
20250421,115600,47994300,6120,6120,6120,6120,0
|
|
20250421,115500,47994300,6120,6120,6120,6120,0
|
|
20250421,115400,47994300,6120,6120,6120,6120,0
|
|
20250421,115300,47994300,6120,6120,6120,6120,0
|
|
20250421,115200,47994300,6120,6120,6120,6120,0
|
|
20250421,115100,47994300,6120,6120,6120,6120,0
|
|
20250421,115000,47994300,6120,6120,6120,6120,0
|
|
20250421,114900,47994300,6120,6120,6120,6120,0
|
|
20250421,114800,47994300,6120,6120,6120,6120,0
|
|
20250421,114700,47994300,6120,6120,6120,6120,0
|
|
20250421,114600,47994300,6120,6120,6120,6120,0
|
|
20250421,114500,47994300,6120,6120,6120,6120,0
|
|
20250421,114400,47994300,6120,6120,6120,6120,0
|
|
20250421,114300,47994300,6120,6120,6120,6120,0
|
|
20250421,114200,47994300,6120,6120,6120,6120,0
|
|
20250421,114100,47994300,6120,6120,6120,6120,14
|
|
20250421,114000,47908620,6130,6130,6130,6130,0
|
|
20250421,113900,47908620,6130,6130,6130,6130,0
|
|
20250421,113800,47908620,6130,6130,6130,6130,0
|
|
20250421,113700,47908620,6130,6130,6130,6130,0
|
|
20250421,113600,47908620,6130,6130,6130,6130,0
|
|
20250421,113500,47908620,6130,6130,6130,6130,0
|
|
20250421,113400,47908620,6130,6130,6130,6130,0
|
|
20250421,113300,47908620,6130,6130,6130,6130,0
|
|
20250421,113200,47908620,6130,6130,6130,6130,0
|
|
20250421,113100,47908620,6130,6130,6130,6130,0
|
|
20250421,113000,47908620,6130,6130,6130,6130,1
|
|
20250421,112900,47902490,6140,6140,6140,6140,0
|
|
20250421,112800,47902490,6140,6140,6140,6140,0
|
|
20250421,112700,47902490,6140,6140,6140,6140,0
|
|
20250421,112600,47902490,6140,6140,6140,6140,0
|
|
20250421,112500,47902490,6140,6140,6140,6140,0
|
|
20250421,112400,47902490,6140,6140,6140,6140,0
|
|
20250421,112300,47902490,6140,6140,6140,6140,0
|
|
20250421,112200,47902490,6140,6140,6140,6140,5
|
|
20250421,112100,47871790,6140,6140,6140,6140,0
|
|
20250421,112000,47871790,6140,6140,6140,6140,0
|
|
20250421,111900,47871790,6140,6140,6140,6140,0
|
|
20250421,111800,47871790,6140,6140,6140,6140,0
|
|
20250421,111700,47871790,6140,6140,6140,6140,0
|
|
20250421,111600,47871790,6140,6140,6140,6140,0
|
|
20250421,111500,47871790,6140,6140,6140,6140,0
|
|
20250421,111400,47871790,6140,6140,6140,6140,0
|
|
20250421,111300,47871790,6140,6140,6140,6140,5
|
|
20250421,111200,47841090,6140,6140,6140,6140,0
|
|
20250421,111100,47841090,6140,6140,6140,6140,0
|
|
20250421,111000,47841090,6140,6140,6140,6140,0
|
|
20250421,110900,47841090,6140,6140,6140,6140,0
|
|
20250421,110800,47841090,6140,6140,6140,6140,0
|
|
20250421,110700,47841090,6140,6140,6140,6140,0
|
|
20250421,110600,47841090,6140,6140,6140,6140,0
|
|
20250421,110500,47841090,6140,6140,6140,6140,0
|
|
20250421,110400,47841090,6140,6140,6140,6140,0
|
|
20250421,110300,47841090,6140,6140,6140,6140,0
|
|
20250421,110200,47841090,6140,6140,6140,6140,19
|
|
20250421,110100,47724430,6140,6140,6140,6140,0
|
|
20250421,110000,47724430,6140,6140,6140,6140,0
|
|
20250421,105900,47724430,6140,6140,6140,6140,0
|
|
20250421,105800,47724430,6140,6140,6140,6140,0
|
|
20250421,105700,47724430,6140,6140,6140,6140,0
|
|
20250421,105600,47724430,6140,6130,6140,6130,163
|
|
20250421,105500,46723620,6120,6120,6120,6120,0
|
|
20250421,105400,46723620,6120,6120,6120,6120,0
|
|
20250421,105300,46723620,6120,6120,6120,6120,0
|
|
20250421,105200,46723620,6120,6120,6120,6120,0
|
|
20250421,105100,46723620,6120,6120,6120,6120,0
|
|
20250421,105000,46723620,6120,6120,6120,6120,339
|
|
20250421,104900,44648940,6120,6150,6150,6100,4938
|
|
20250421,104800,14464020,6160,6160,6160,6160,0
|
|
20250421,104700,14464020,6160,6160,6160,6160,0
|
|
20250421,104600,14464020,6160,6160,6160,6160,0
|
|
20250421,104500,14464020,6160,6160,6160,6160,0
|
|
20250421,104400,14464020,6160,6160,6160,6160,0
|
|
20250421,104300,14464020,6160,6160,6160,6160,0
|
|
20250421,104200,14464020,6160,6160,6160,6160,1
|
|
20250421,104100,14457860,6150,6150,6150,6150,0
|
|
20250421,104000,14457860,6150,6150,6150,6150,5
|
|
20250421,103900,14427110,6160,6160,6160,6160,0
|
|
20250421,103800,14427110,6160,6160,6160,6160,0
|
|
20250421,103700,14427110,6160,6160,6160,6160,0
|
|
20250421,103600,14427110,6160,6160,6160,6160,0
|
|
20250421,103500,14427110,6160,6160,6160,6160,10
|
|
20250421,103400,14365510,6160,6160,6160,6160,2
|
|
20250421,103300,14353190,6160,6160,6160,6160,10
|
|
20250421,103200,14291590,6160,6160,6160,6160,10
|
|
20250421,103100,14229990,6150,6150,6150,6150,0
|
|
20250421,103000,14229990,6150,6150,6150,6150,0
|
|
20250421,102900,14229990,6150,6150,6150,6150,0
|
|
20250421,102800,14229990,6150,6150,6150,6150,0
|
|
20250421,102700,14229990,6150,6150,6150,6150,0
|
|
20250421,102600,14229990,6150,6150,6150,6150,0
|
|
20250421,102500,14229990,6150,6150,6150,6150,38
|
|
20250421,102400,13996290,6150,6150,6150,6150,12
|
|
20250421,102300,13922490,6160,6160,6160,6160,0
|
|
20250421,102200,13922490,6160,6160,6160,6160,1
|
|
20250421,102100,13916330,6180,6180,6180,6180,0
|
|
20250421,102000,13916330,6180,6180,6180,6180,0
|
|
20250421,101900,13916330,6180,6180,6180,6180,0
|
|
20250421,101800,13916330,6180,6180,6180,6180,0
|
|
20250421,101700,13916330,6180,6180,6180,6180,0
|
|
20250421,101600,13916330,6180,6180,6180,6180,0
|
|
20250421,101500,13916330,6180,6180,6180,6180,0
|
|
20250421,101400,13916330,6180,6180,6180,6180,6
|
|
20250421,101300,13879250,6180,6180,6180,6180,1
|
|
20250421,101200,13873070,6180,6180,6180,6180,0
|
|
20250421,101100,13873070,6180,6170,6180,6170,2
|
|
20250421,101000,13860720,6180,6180,6180,6180,0
|
|
20250421,100900,13860720,6180,6180,6180,6180,0
|
|
20250421,100800,13860720,6180,6180,6180,6180,0
|
|
20250421,100700,13860720,6180,6180,6180,6180,0
|
|
20250421,100600,13860720,6180,6180,6180,6180,0
|
|
20250421,100500,13860720,6180,6180,6180,6180,0
|
|
20250421,100400,13860720,6180,6180,6180,6180,0
|
|
20250421,100300,13860720,6180,6160,6180,6160,36
|
|
20250421,100200,13638940,6150,6150,6150,6150,0
|
|
20250421,100100,13638940,6150,6150,6150,6150,0
|
|
20250421,100000,13638940,6150,6150,6150,6150,3
|
|
20250421,095900,13620490,6150,6150,6150,6140,217
|
|
20250421,095800,12287210,6180,6180,6180,6180,0
|
|
20250421,095700,12287210,6180,6160,6180,6160,1000
|
|
20250421,095600,6114390,6140,6140,6140,6140,400
|
|
20250421,095500,3658390,6160,6160,6160,6160,0
|
|
20250421,095400,3658390,6160,6160,6160,6160,0
|
|
20250421,095300,3658390,6160,6160,6160,6160,0
|
|
20250421,095200,3658390,6160,6160,6160,6160,0
|
|
20250421,095100,3658390,6160,6160,6160,6160,100
|
|
20250421,095000,3042390,6150,6150,6150,6150,10
|
|
20250421,094900,2980890,6160,6160,6160,6160,1
|
|
20250421,094800,2974730,6150,6150,6150,6150,1
|
|
20250421,094700,2968580,6140,6140,6140,6140,0
|
|
20250421,094600,2968580,6140,6140,6140,6140,0
|
|
20250421,094500,2968580,6140,6140,6140,6140,0
|
|
20250421,094400,2968580,6140,6140,6140,6140,15
|
|
20250421,094300,2876480,6140,6130,6140,6130,42
|
|
20250421,094200,2619010,6130,6130,6130,6130,130
|
|
20250421,094100,1822110,6140,6140,6140,6140,6
|
|
20250421,094000,1785270,6150,6150,6150,6150,131
|
|
20250421,093900,979620,6170,6170,6170,6170,0
|
|
20250421,093800,979620,6170,6170,6170,6170,0
|
|
20250421,093700,979620,6170,6170,6170,6170,0
|
|
20250421,093600,979620,6170,6170,6170,6170,0
|
|
20250421,093500,979620,6170,6170,6170,6170,0
|
|
20250421,093400,979620,6170,6170,6170,6170,0
|
|
20250421,093300,979620,6170,6170,6170,6170,0
|
|
20250421,093200,979620,6170,6170,6170,6170,18
|
|
20250421,093100,868560,6170,6170,6170,6170,0
|
|
20250421,093000,868560,6170,6170,6170,6170,1
|
|
20250421,092900,862390,6170,6170,6170,6170,0
|
|
20250421,092800,862390,6170,6170,6170,6170,20
|
|
20250421,092700,738990,6140,6140,6140,6140,1
|
|
20250421,092600,732850,6170,6170,6170,6170,0
|
|
20250421,092500,732850,6170,6170,6170,6170,0
|
|
20250421,092400,732850,6170,6170,6170,6170,0
|
|
20250421,092300,732850,6170,6170,6170,6170,0
|
|
20250421,092200,732850,6170,6170,6170,6170,0
|
|
20250421,092100,732850,6170,6170,6170,6170,0
|
|
20250421,092000,732850,6170,6170,6170,6170,0
|
|
20250421,091900,732850,6170,6170,6170,6170,0
|
|
20250421,091800,732850,6170,6170,6170,6170,0
|
|
20250421,091700,732850,6170,6170,6170,6170,0
|
|
20250421,091600,732850,6170,6170,6170,6170,0
|
|
20250421,091500,732850,6170,6170,6170,6170,0
|
|
20250421,091400,732850,6170,6170,6170,6170,0
|
|
20250421,091300,732850,6170,6170,6170,6170,0
|
|
20250421,091200,732850,6170,6160,6170,6160,51
|
|
20250421,091100,418400,6160,6160,6160,6160,0
|
|
20250421,091000,418400,6160,6140,6160,6130,33
|
|
20250421,090900,215760,6150,6150,6150,6150,1
|
|
20250421,090800,209610,6140,6140,6140,6140,0
|
|
20250421,090700,209610,6140,6140,6140,6140,0
|
|
20250421,090600,209610,6140,6140,6140,6140,0
|
|
20250421,090500,209610,6140,6140,6140,6140,0
|
|
20250421,090400,209610,6140,6140,6140,6140,0
|
|
20250421,090300,209610,6140,6140,6140,6140,0
|
|
20250421,090200,209610,6140,6140,6140,6140,0
|
|
20250421,090100,209610,6140,6140,6140,6140,0
|
|
20250421,090000,209610,6140,6170,6170,6140,34
|