655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,195200,82873200,6140,6140,6140,6140,401
|
|
20250402,195100,82873200,6140,6140,6140,6140,0
|
|
20250402,195000,82873200,6140,6140,6140,6140,0
|
|
20250402,194900,82873200,6140,6140,6140,6140,0
|
|
20250402,194800,82873200,6140,6140,6140,6140,0
|
|
20250402,194700,82873200,6140,6140,6140,6140,0
|
|
20250402,194600,82873200,6140,6140,6140,6140,0
|
|
20250402,194500,82873200,6140,6140,6140,6140,0
|
|
20250402,194400,82873200,6140,6140,6140,6140,0
|
|
20250402,194300,82873200,6140,6140,6140,6140,0
|
|
20250402,194200,82873200,6140,6140,6140,6140,0
|
|
20250402,194100,82873200,6140,6140,6140,6140,0
|
|
20250402,194000,82873200,6140,6140,6140,6140,0
|
|
20250402,193900,82873200,6140,6140,6140,6140,0
|
|
20250402,193800,82873200,6140,6140,6140,6140,0
|
|
20250402,193700,82873200,6140,6140,6140,6140,0
|
|
20250402,193600,82873200,6140,6140,6140,6140,0
|
|
20250402,193500,82873200,6140,6140,6140,6140,0
|
|
20250402,193400,82873200,6140,6140,6140,6140,0
|
|
20250402,193300,82873200,6140,6140,6140,6140,0
|
|
20250402,193200,82873200,6140,6140,6140,6140,0
|
|
20250402,193100,82873200,6140,6140,6140,6140,0
|
|
20250402,193000,82873200,6140,6140,6140,6140,0
|
|
20250402,192900,82873200,6140,6140,6140,6140,0
|
|
20250402,192800,82873200,6140,6140,6140,6140,0
|
|
20250402,192700,82873200,6140,6140,6140,6140,0
|
|
20250402,192600,82873200,6140,6140,6140,6140,0
|
|
20250402,192500,82873200,6140,6140,6140,6140,0
|
|
20250402,192400,82873200,6140,6140,6140,6140,0
|
|
20250402,192300,82873200,6140,6140,6140,6140,0
|
|
20250402,192200,82873200,6140,6140,6140,6140,401
|
|
20250402,192100,82873200,6140,6140,6140,6140,0
|
|
20250402,192000,82873200,6140,6140,6140,6140,0
|
|
20250402,191900,82873200,6140,6140,6140,6140,0
|
|
20250402,191800,82873200,6140,6140,6140,6140,0
|
|
20250402,191700,82873200,6140,6140,6140,6140,0
|
|
20250402,191600,82873200,6140,6140,6140,6140,0
|
|
20250402,191500,82873200,6140,6140,6140,6140,0
|
|
20250402,191400,82873200,6140,6140,6140,6140,0
|
|
20250402,191300,82873200,6140,6140,6140,6140,0
|
|
20250402,191200,82873200,6140,6140,6140,6140,0
|
|
20250402,191100,82873200,6140,6140,6140,6140,0
|
|
20250402,191000,82873200,6140,6140,6140,6140,0
|
|
20250402,190900,82873200,6140,6140,6140,6140,0
|
|
20250402,190800,82873200,6140,6140,6140,6140,0
|
|
20250402,190700,82873200,6140,6140,6140,6140,0
|
|
20250402,190600,82873200,6140,6140,6140,6140,0
|
|
20250402,190500,82873200,6140,6140,6140,6140,0
|
|
20250402,190400,82873200,6140,6140,6140,6140,0
|
|
20250402,190300,82873200,6140,6140,6140,6140,0
|
|
20250402,190200,82873200,6140,6140,6140,6140,0
|
|
20250402,190100,82873200,6140,6140,6140,6140,0
|
|
20250402,190000,82873200,6140,6140,6140,6140,0
|
|
20250402,185900,82873200,6140,6140,6140,6140,0
|
|
20250402,185800,82873200,6140,6140,6140,6140,0
|
|
20250402,185700,82873200,6140,6140,6140,6140,0
|
|
20250402,185600,82873200,6140,6140,6140,6140,0
|
|
20250402,185500,82873200,6140,6140,6140,6140,0
|
|
20250402,185400,82873200,6140,6140,6140,6140,0
|
|
20250402,185300,82873200,6140,6140,6140,6140,0
|
|
20250402,185200,82873200,6140,6140,6140,6140,401
|
|
20250402,185100,82873200,6140,6140,6140,6140,0
|
|
20250402,185000,82873200,6140,6140,6140,6140,0
|
|
20250402,184900,82873200,6140,6140,6140,6140,0
|
|
20250402,184800,82873200,6140,6140,6140,6140,0
|
|
20250402,184700,82873200,6140,6140,6140,6140,0
|
|
20250402,184600,82873200,6140,6140,6140,6140,0
|
|
20250402,184500,82873200,6140,6140,6140,6140,0
|
|
20250402,184400,82873200,6140,6140,6140,6140,0
|
|
20250402,184300,82873200,6140,6140,6140,6140,0
|
|
20250402,184200,82873200,6140,6140,6140,6140,0
|
|
20250402,184100,82873200,6140,6140,6140,6140,0
|
|
20250402,184000,82873200,6140,6140,6140,6140,0
|
|
20250402,183900,82873200,6140,6140,6140,6140,0
|
|
20250402,183800,82873200,6140,6140,6140,6140,0
|
|
20250402,183700,82873200,6140,6140,6140,6140,0
|
|
20250402,183600,82873200,6140,6140,6140,6140,0
|
|
20250402,183500,82873200,6140,6140,6140,6140,0
|
|
20250402,183400,82873200,6140,6140,6140,6140,0
|
|
20250402,183300,82873200,6140,6140,6140,6140,0
|
|
20250402,183200,82873200,6140,6140,6140,6140,0
|
|
20250402,183100,82873200,6140,6140,6140,6140,0
|
|
20250402,183000,82873200,6140,6140,6140,6140,0
|
|
20250402,182900,82873200,6140,6140,6140,6140,0
|
|
20250402,182800,82873200,6140,6140,6140,6140,0
|
|
20250402,182700,82873200,6140,6140,6140,6140,0
|
|
20250402,182600,82873200,6140,6140,6140,6140,0
|
|
20250402,182500,82873200,6140,6140,6140,6140,0
|
|
20250402,182400,82873200,6140,6140,6140,6140,0
|
|
20250402,182300,82873200,6140,6140,6140,6140,0
|
|
20250402,182200,82873200,6140,6140,6140,6140,401
|
|
20250402,182100,82873200,6140,6140,6140,6140,0
|
|
20250402,182000,82873200,6140,6140,6140,6140,0
|
|
20250402,181900,82873200,6140,6140,6140,6140,0
|
|
20250402,181800,82873200,6140,6140,6140,6140,0
|
|
20250402,181700,82873200,6140,6140,6140,6140,0
|
|
20250402,181600,82873200,6140,6140,6140,6140,0
|
|
20250402,181500,82873200,6140,6140,6140,6140,0
|
|
20250402,181400,82873200,6140,6140,6140,6140,0
|
|
20250402,181300,82873200,6140,6140,6140,6140,0
|
|
20250402,181200,82873200,6140,6140,6140,6140,0
|
|
20250402,181100,82873200,6140,6140,6140,6140,0
|
|
20250402,181000,82873200,6140,6140,6140,6140,0
|
|
20250402,180900,82873200,6140,6140,6140,6140,0
|
|
20250402,180800,82873200,6140,6140,6140,6140,0
|
|
20250402,180700,82873200,6140,6140,6140,6140,0
|
|
20250402,180600,82873200,6140,6140,6140,6140,0
|
|
20250402,180500,82873200,6140,6140,6140,6140,0
|
|
20250402,180400,82873200,6140,6140,6140,6140,0
|
|
20250402,180300,82873200,6140,6140,6140,6140,0
|
|
20250402,180200,82873200,6140,6140,6140,6140,0
|
|
20250402,180100,82873200,6140,6140,6140,6140,0
|
|
20250402,180000,82873200,6140,6140,6140,6140,0
|
|
20250402,175900,82873200,6140,6140,6140,6140,0
|
|
20250402,175800,82873200,6140,6140,6140,6140,0
|
|
20250402,175700,82873200,6140,6140,6140,6140,0
|
|
20250402,175600,82873200,6140,6140,6140,6140,0
|
|
20250402,175500,82873200,6140,6140,6140,6140,0
|
|
20250402,175400,82873200,6140,6140,6140,6140,0
|
|
20250402,175300,82873200,6140,6140,6140,6140,0
|
|
20250402,175200,82873200,6140,6140,6140,6140,401
|
|
20250402,175100,82873200,6140,6140,6140,6140,0
|
|
20250402,175000,82873200,6140,6140,6140,6140,0
|
|
20250402,174900,82873200,6140,6140,6140,6140,0
|
|
20250402,174800,82873200,6140,6140,6140,6140,0
|
|
20250402,174700,82873200,6140,6140,6140,6140,0
|
|
20250402,174600,82873200,6140,6140,6140,6140,0
|
|
20250402,174500,82873200,6140,6140,6140,6140,0
|
|
20250402,174400,82873200,6140,6140,6140,6140,0
|
|
20250402,174300,82873200,6140,6140,6140,6140,0
|
|
20250402,174200,82873200,6140,6140,6140,6140,0
|
|
20250402,174100,82873200,6140,6140,6140,6140,0
|
|
20250402,174000,82873200,6140,6140,6140,6140,0
|
|
20250402,173900,82873200,6140,6140,6140,6140,0
|
|
20250402,173800,82873200,6140,6140,6140,6140,0
|
|
20250402,173700,82873200,6140,6140,6140,6140,0
|
|
20250402,173600,82873200,6140,6140,6140,6140,0
|
|
20250402,173500,82873200,6140,6140,6140,6140,0
|
|
20250402,173400,82873200,6140,6140,6140,6140,0
|
|
20250402,173300,82873200,6140,6140,6140,6140,0
|
|
20250402,173200,82873200,6140,6140,6140,6140,0
|
|
20250402,173100,82873200,6140,6140,6140,6140,0
|
|
20250402,173000,82873200,6140,6140,6140,6140,0
|
|
20250402,172900,82873200,6140,6140,6140,6140,0
|
|
20250402,172800,82873200,6140,6140,6140,6140,0
|
|
20250402,172700,82873200,6140,6140,6140,6140,0
|
|
20250402,172600,82873200,6140,6140,6140,6140,0
|
|
20250402,172500,82873200,6140,6140,6140,6140,0
|
|
20250402,172400,82873200,6140,6140,6140,6140,0
|
|
20250402,172300,82873200,6140,6140,6140,6140,0
|
|
20250402,172200,82873200,6140,6140,6140,6140,401
|
|
20250402,172100,82873200,6140,6140,6140,6140,0
|
|
20250402,172000,82873200,6140,6140,6140,6140,0
|
|
20250402,171900,82873200,6140,6140,6140,6140,0
|
|
20250402,171800,82873200,6140,6140,6140,6140,0
|
|
20250402,171700,82873200,6140,6140,6140,6140,0
|
|
20250402,171600,82873200,6140,6140,6140,6140,0
|
|
20250402,171500,82873200,6140,6140,6140,6140,0
|
|
20250402,171400,82873200,6140,6140,6140,6140,0
|
|
20250402,171300,82873200,6140,6140,6140,6140,0
|
|
20250402,171200,82873200,6140,6140,6140,6140,0
|
|
20250402,171100,82873200,6140,6140,6140,6140,0
|
|
20250402,171000,82873200,6140,6140,6140,6140,0
|
|
20250402,170900,82873200,6140,6140,6140,6140,0
|
|
20250402,170800,82873200,6140,6140,6140,6140,0
|
|
20250402,170700,82873200,6140,6140,6140,6140,0
|
|
20250402,170600,82873200,6140,6140,6140,6140,0
|
|
20250402,170500,82873200,6140,6140,6140,6140,0
|
|
20250402,170400,82873200,6140,6140,6140,6140,0
|
|
20250402,170300,82873200,6140,6140,6140,6140,0
|
|
20250402,170200,82873200,6140,6140,6140,6140,0
|
|
20250402,170100,82873200,6140,6140,6140,6140,0
|
|
20250402,170000,82873200,6140,6140,6140,6140,0
|
|
20250402,165900,82873200,6140,6140,6140,6140,0
|
|
20250402,165800,82873200,6140,6140,6140,6140,0
|
|
20250402,165700,82873200,6140,6140,6140,6140,0
|
|
20250402,165600,82873200,6140,6140,6140,6140,0
|
|
20250402,165500,82873200,6140,6140,6140,6140,0
|
|
20250402,165400,82873200,6140,6140,6140,6140,0
|
|
20250402,165300,82873200,6140,6140,6140,6140,0
|
|
20250402,165200,82873200,6140,6140,6140,6140,401
|
|
20250402,165100,82873200,6140,6140,6140,6140,0
|
|
20250402,165000,82873200,6140,6140,6140,6140,0
|
|
20250402,164900,82873200,6140,6140,6140,6140,0
|
|
20250402,164800,82873200,6140,6140,6140,6140,0
|
|
20250402,164700,82873200,6140,6140,6140,6140,0
|
|
20250402,164600,82873200,6140,6140,6140,6140,0
|
|
20250402,164500,82873200,6140,6140,6140,6140,0
|
|
20250402,164400,82873200,6140,6140,6140,6140,0
|
|
20250402,164300,82873200,6140,6140,6140,6140,0
|
|
20250402,164200,82873200,6140,6140,6140,6140,0
|
|
20250402,164100,82873200,6140,6140,6140,6140,0
|
|
20250402,164000,82873200,6140,6140,6140,6140,0
|
|
20250402,163900,82873200,6140,6140,6140,6140,0
|
|
20250402,163800,82873200,6140,6140,6140,6140,0
|
|
20250402,163700,82873200,6140,6140,6140,6140,0
|
|
20250402,163600,82873200,6140,6140,6140,6140,0
|
|
20250402,163500,82873200,6140,6140,6140,6140,0
|
|
20250402,163400,82873200,6140,6140,6140,6140,0
|
|
20250402,163300,82873200,6140,6140,6140,6140,0
|
|
20250402,163200,82873200,6140,6140,6140,6140,0
|
|
20250402,163100,82873200,6140,6140,6140,6140,0
|
|
20250402,163000,82873200,6140,6140,6140,6140,0
|
|
20250402,162900,82873200,6140,6140,6140,6140,0
|
|
20250402,162800,82873200,6140,6140,6140,6140,0
|
|
20250402,162700,82873200,6140,6140,6140,6140,0
|
|
20250402,162600,82873200,6140,6140,6140,6140,0
|
|
20250402,162500,82873200,6140,6140,6140,6140,0
|
|
20250402,162400,82873200,6140,6140,6140,6140,0
|
|
20250402,162300,82873200,6140,6140,6140,6140,0
|
|
20250402,162200,82873200,6140,6140,6140,6140,401
|
|
20250402,162100,82873200,6140,6140,6140,6140,0
|
|
20250402,162000,82873200,6140,6140,6140,6140,0
|
|
20250402,161900,82873200,6140,6140,6140,6140,0
|
|
20250402,161800,82873200,6140,6140,6140,6140,0
|
|
20250402,161700,82873200,6140,6140,6140,6140,0
|
|
20250402,161600,82873200,6140,6140,6140,6140,0
|
|
20250402,161500,82873200,6140,6140,6140,6140,0
|
|
20250402,161400,82873200,6140,6140,6140,6140,0
|
|
20250402,161300,82873200,6140,6140,6140,6140,0
|
|
20250402,161200,82873200,6140,6140,6140,6140,0
|
|
20250402,161100,82873200,6140,6140,6140,6140,0
|
|
20250402,161000,82873200,6140,6140,6140,6140,0
|
|
20250402,160900,82873200,6140,6140,6140,6140,0
|
|
20250402,160800,82873200,6140,6140,6140,6140,0
|
|
20250402,160700,82873200,6140,6140,6140,6140,0
|
|
20250402,160600,82873200,6140,6140,6140,6140,0
|
|
20250402,160500,82873200,6140,6140,6140,6140,0
|
|
20250402,160400,82873200,6140,6140,6140,6140,0
|
|
20250402,160300,82873200,6140,6140,6140,6140,0
|
|
20250402,160200,82873200,6140,6140,6140,6140,0
|
|
20250402,160100,82873200,6140,6140,6140,6140,0
|
|
20250402,160000,82873200,6140,6140,6140,6140,0
|
|
20250402,155900,82873200,6140,6140,6140,6140,0
|
|
20250402,155800,82873200,6140,6140,6140,6140,0
|
|
20250402,155700,82873200,6140,6140,6140,6140,0
|
|
20250402,155600,82873200,6140,6140,6140,6140,0
|
|
20250402,155500,82873200,6140,6140,6140,6140,0
|
|
20250402,155400,82873200,6140,6140,6140,6140,0
|
|
20250402,155300,82873200,6140,6140,6140,6140,0
|
|
20250402,155200,82873200,6140,6140,6140,6140,401
|
|
20250402,155100,82873200,6140,6140,6140,6140,0
|
|
20250402,155000,82873200,6140,6140,6140,6140,0
|
|
20250402,154900,82873200,6140,6140,6140,6140,0
|
|
20250402,154800,82873200,6140,6140,6140,6140,0
|
|
20250402,154700,82873200,6140,6140,6140,6140,0
|
|
20250402,154600,82873200,6140,6140,6140,6140,0
|
|
20250402,154500,82873200,6140,6140,6140,6140,0
|
|
20250402,154400,82873200,6140,6140,6140,6140,0
|
|
20250402,154300,82873200,6140,6140,6140,6140,0
|
|
20250402,154200,82873200,6140,6140,6140,6140,0
|
|
20250402,154100,82873200,6140,6140,6140,6140,0
|
|
20250402,154000,82873200,6140,6140,6140,6140,0
|
|
20250402,153900,82873200,6140,6140,6140,6140,0
|
|
20250402,153800,82873200,6140,6140,6140,6140,0
|
|
20250402,153700,82873200,6140,6140,6140,6140,0
|
|
20250402,153600,82873200,6140,6140,6140,6140,0
|
|
20250402,153500,82873200,6140,6140,6140,6140,0
|
|
20250402,153400,82873200,6140,6140,6140,6140,0
|
|
20250402,153300,82873200,6140,6140,6140,6140,0
|
|
20250402,153200,82873200,6140,6140,6140,6140,0
|
|
20250402,153100,82873200,6140,6140,6140,6140,0
|
|
20250402,153000,82873200,6140,6140,6140,6140,401
|
|
20250402,152900,80411060,6090,6090,6090,6090,0
|
|
20250402,152800,80411060,6090,6090,6090,6090,0
|
|
20250402,152700,80411060,6090,6090,6090,6090,0
|
|
20250402,152600,80411060,6090,6090,6090,6090,0
|
|
20250402,152500,80411060,6090,6090,6090,6090,0
|
|
20250402,152400,80411060,6090,6090,6090,6090,0
|
|
20250402,152300,80411060,6090,6090,6090,6090,0
|
|
20250402,152200,80411060,6090,6090,6090,6090,0
|
|
20250402,152100,80411060,6090,6090,6090,6090,0
|
|
20250402,152000,80411060,6090,6090,6090,6090,0
|
|
20250402,151900,80411060,6090,6120,6120,6090,498
|
|
20250402,151800,77371540,6140,6140,6140,6140,0
|
|
20250402,151700,77371540,6140,6140,6140,6140,0
|
|
20250402,151600,77371540,6140,6140,6140,6140,5
|
|
20250402,151500,77340840,6140,6140,6140,6140,0
|
|
20250402,151400,77340840,6140,6140,6140,6140,0
|
|
20250402,151300,77340840,6140,6140,6140,6140,34
|
|
20250402,151200,77132080,6140,6140,6140,6140,0
|
|
20250402,151100,77132080,6140,6140,6140,6140,0
|
|
20250402,151000,77132080,6140,6120,6140,6120,219
|
|
20250402,150900,75791780,6150,6150,6150,6150,0
|
|
20250402,150800,75791780,6150,6150,6150,6150,0
|
|
20250402,150700,75791780,6150,6150,6150,6150,0
|
|
20250402,150600,75791780,6150,6150,6150,6150,0
|
|
20250402,150500,75791780,6150,6150,6150,6150,0
|
|
20250402,150400,75791780,6150,6150,6150,6150,0
|
|
20250402,150300,75791780,6150,6150,6150,6150,1
|
|
20250402,150200,75785630,6130,6130,6130,6130,0
|
|
20250402,150100,75785630,6130,6130,6130,6130,0
|
|
20250402,150000,75785630,6130,6130,6130,6130,0
|
|
20250402,145900,75785630,6130,6130,6130,6130,0
|
|
20250402,145800,75785630,6130,6130,6130,6130,0
|
|
20250402,145700,75785630,6130,6130,6130,6130,0
|
|
20250402,145600,75785630,6130,6130,6130,6130,0
|
|
20250402,145500,75785630,6130,6130,6130,6130,0
|
|
20250402,145400,75785630,6130,6130,6130,6130,0
|
|
20250402,145300,75785630,6130,6130,6130,6130,2
|
|
20250402,145200,75773370,6140,6140,6140,6140,1
|
|
20250402,145100,75767230,6160,6160,6160,6160,0
|
|
20250402,145000,75767230,6160,6160,6160,6160,0
|
|
20250402,144900,75767230,6160,6160,6160,6160,0
|
|
20250402,144800,75767230,6160,6160,6160,6160,0
|
|
20250402,144700,75767230,6160,6160,6160,6160,0
|
|
20250402,144600,75767230,6160,6160,6160,6160,0
|
|
20250402,144500,75767230,6160,6160,6160,6160,0
|
|
20250402,144400,75767230,6160,6160,6160,6160,0
|
|
20250402,144300,75767230,6160,6160,6160,6160,0
|
|
20250402,144200,75767230,6160,6160,6160,6160,0
|
|
20250402,144100,75767230,6160,6160,6160,6160,0
|
|
20250402,144000,75767230,6160,6160,6160,6160,0
|
|
20250402,143900,75767230,6160,6160,6160,6160,0
|
|
20250402,143800,75767230,6160,6160,6160,6160,0
|
|
20250402,143700,75767230,6160,6160,6160,6160,0
|
|
20250402,143600,75767230,6160,6160,6160,6160,0
|
|
20250402,143500,75767230,6160,6160,6160,6160,0
|
|
20250402,143400,75767230,6160,6160,6160,6160,0
|
|
20250402,143300,75767230,6160,6160,6160,6160,0
|
|
20250402,143200,75767230,6160,6160,6160,6160,0
|
|
20250402,143100,75767230,6160,6160,6160,6160,0
|
|
20250402,143000,75767230,6160,6160,6160,6160,0
|
|
20250402,142900,75767230,6160,6160,6160,6160,0
|
|
20250402,142800,75767230,6160,6160,6160,6160,0
|
|
20250402,142700,75767230,6160,6160,6160,6160,0
|
|
20250402,142600,75767230,6160,6160,6160,6160,0
|
|
20250402,142500,75767230,6160,6160,6160,6160,0
|
|
20250402,142400,75767230,6160,6160,6160,6160,1
|
|
20250402,142300,75761070,6180,6180,6180,6180,0
|
|
20250402,142200,75761070,6180,6180,6180,6180,0
|
|
20250402,142100,75761070,6180,6180,6180,6180,0
|
|
20250402,142000,75761070,6180,6180,6180,6180,0
|
|
20250402,141900,75761070,6180,6180,6180,6180,0
|
|
20250402,141800,75761070,6180,6180,6180,6180,0
|
|
20250402,141700,75761070,6180,6180,6180,6180,0
|
|
20250402,141600,75761070,6180,6180,6180,6180,0
|
|
20250402,141500,75761070,6180,6180,6180,6180,0
|
|
20250402,141400,75761070,6180,6180,6180,6180,0
|
|
20250402,141300,75761070,6180,6180,6180,6180,0
|
|
20250402,141200,75761070,6180,6180,6180,6180,0
|
|
20250402,141100,75761070,6180,6180,6180,6180,0
|
|
20250402,141000,75761070,6180,6180,6180,6180,0
|
|
20250402,140900,75761070,6180,6180,6180,6180,0
|
|
20250402,140800,75761070,6180,6180,6180,6180,0
|
|
20250402,140700,75761070,6180,6180,6180,6180,0
|
|
20250402,140600,75761070,6180,6180,6180,6180,0
|
|
20250402,140500,75761070,6180,6180,6180,6180,0
|
|
20250402,140400,75761070,6180,6180,6180,6180,0
|
|
20250402,140300,75761070,6180,6150,6180,6150,51
|
|
20250402,140200,75447390,6180,6180,6180,6180,0
|
|
20250402,140100,75447390,6180,6180,6180,6180,0
|
|
20250402,140000,75447390,6180,6180,6180,6180,0
|
|
20250402,135900,75447390,6180,6180,6180,6180,0
|
|
20250402,135800,75447390,6180,6180,6180,6180,0
|
|
20250402,135700,75447390,6180,6180,6180,6180,0
|
|
20250402,135600,75447390,6180,6180,6180,6180,0
|
|
20250402,135500,75447390,6180,6180,6180,6180,0
|
|
20250402,135400,75447390,6180,6180,6180,6180,0
|
|
20250402,135300,75447390,6180,6180,6180,6180,0
|
|
20250402,135200,75447390,6180,6180,6180,6180,0
|
|
20250402,135100,75447390,6180,6180,6180,6180,0
|
|
20250402,135000,75447390,6180,6180,6180,6180,0
|
|
20250402,134900,75447390,6180,6180,6180,6180,0
|
|
20250402,134800,75447390,6180,6180,6180,6180,0
|
|
20250402,134700,75447390,6180,6180,6180,6180,0
|
|
20250402,134600,75447390,6180,6180,6180,6180,0
|
|
20250402,134500,75447390,6180,6180,6180,6180,0
|
|
20250402,134400,75447390,6180,6180,6180,6180,0
|
|
20250402,134300,75447390,6180,6180,6180,6180,0
|
|
20250402,134200,75447390,6180,6180,6180,6180,0
|
|
20250402,134100,75447390,6180,6180,6180,6180,0
|
|
20250402,134000,75447390,6180,6180,6180,6180,0
|
|
20250402,133900,75447390,6180,6180,6180,6180,0
|
|
20250402,133800,75447390,6180,6180,6180,6180,0
|
|
20250402,133700,75447390,6180,6180,6180,6180,0
|
|
20250402,133600,75447390,6180,6180,6180,6180,0
|
|
20250402,133500,75447390,6180,6180,6180,6180,0
|
|
20250402,133400,75447390,6180,6180,6180,6180,0
|
|
20250402,133300,75447390,6180,6180,6180,6180,0
|
|
20250402,133200,75447390,6180,6180,6180,6180,0
|
|
20250402,133100,75447390,6180,6180,6180,6180,0
|
|
20250402,133000,75447390,6180,6180,6180,6180,0
|
|
20250402,132900,75447390,6180,6180,6180,6180,0
|
|
20250402,132800,75447390,6180,6180,6180,6180,0
|
|
20250402,132700,75447390,6180,6180,6180,6180,0
|
|
20250402,132600,75447390,6180,6180,6180,6180,0
|
|
20250402,132500,75447390,6180,6180,6180,6180,0
|
|
20250402,132400,75447390,6180,6180,6180,6180,0
|
|
20250402,132300,75447390,6180,6160,6180,6160,2
|
|
20250402,132200,75435050,6150,6150,6150,6150,0
|
|
20250402,132100,75435050,6150,6150,6150,6150,0
|
|
20250402,132000,75435050,6150,6150,6150,6150,0
|
|
20250402,131900,75435050,6150,6150,6150,6150,1
|
|
20250402,131800,75428900,6160,6160,6160,6160,1
|
|
20250402,131700,75422740,6180,6180,6180,6180,0
|
|
20250402,131600,75422740,6180,6180,6180,6180,0
|
|
20250402,131500,75422740,6180,6180,6180,6180,0
|
|
20250402,131400,75422740,6180,6180,6180,6180,0
|
|
20250402,131300,75422740,6180,6180,6180,6180,0
|
|
20250402,131200,75422740,6180,6180,6180,6180,0
|
|
20250402,131100,75422740,6180,6180,6180,6180,0
|
|
20250402,131000,75422740,6180,6180,6180,6180,0
|
|
20250402,130900,75422740,6180,6180,6180,6180,0
|
|
20250402,130800,75422740,6180,6180,6180,6180,0
|
|
20250402,130700,75422740,6180,6180,6180,6180,0
|
|
20250402,130600,75422740,6180,6180,6180,6180,0
|
|
20250402,130500,75422740,6180,6180,6180,6180,0
|
|
20250402,130400,75422740,6180,6180,6180,6180,0
|
|
20250402,130300,75422740,6180,6180,6180,6180,0
|
|
20250402,130200,75422740,6180,6180,6180,6180,0
|
|
20250402,130100,75422740,6180,6180,6180,6180,0
|
|
20250402,130000,75422740,6180,6180,6180,6180,0
|
|
20250402,125900,75422740,6180,6180,6180,6180,0
|
|
20250402,125800,75422740,6180,6180,6180,6180,0
|
|
20250402,125700,75422740,6180,6180,6180,6180,0
|
|
20250402,125600,75422740,6180,6180,6180,6180,0
|
|
20250402,125500,75422740,6180,6180,6180,6180,0
|
|
20250402,125400,75422740,6180,6180,6180,6180,0
|
|
20250402,125300,75422740,6180,6180,6180,6180,0
|
|
20250402,125200,75422740,6180,6180,6180,6180,0
|
|
20250402,125100,75422740,6180,6180,6180,6180,0
|
|
20250402,125000,75422740,6180,6160,6180,6160,22
|
|
20250402,124900,75287030,6160,6130,6160,6110,1808
|
|
20250402,124800,64215480,6130,6130,6130,6130,1
|
|
20250402,124700,64209350,6170,6170,6170,6170,0
|
|
20250402,124600,64209350,6170,6170,6170,6170,0
|
|
20250402,124500,64209350,6170,6170,6170,6170,0
|
|
20250402,124400,64209350,6170,6170,6170,6170,0
|
|
20250402,124300,64209350,6170,6170,6170,6170,0
|
|
20250402,124200,64209350,6170,6170,6170,6170,0
|
|
20250402,124100,64209350,6170,6170,6170,6170,0
|
|
20250402,124000,64209350,6170,6170,6170,6170,0
|
|
20250402,123900,64209350,6170,6170,6170,6170,0
|
|
20250402,123800,64209350,6170,6170,6170,6170,0
|
|
20250402,123700,64209350,6170,6170,6170,6170,0
|
|
20250402,123600,64209350,6170,6170,6170,6170,0
|
|
20250402,123500,64209350,6170,6170,6170,6170,0
|
|
20250402,123400,64209350,6170,6170,6170,6170,0
|
|
20250402,123300,64209350,6170,6170,6170,6170,0
|
|
20250402,123200,64209350,6170,6170,6170,6170,0
|
|
20250402,123100,64209350,6170,6170,6170,6170,0
|
|
20250402,123000,64209350,6170,6170,6170,6170,0
|
|
20250402,122900,64209350,6170,6170,6170,6170,0
|
|
20250402,122800,64209350,6170,6170,6170,6170,0
|
|
20250402,122700,64209350,6170,6170,6170,6170,0
|
|
20250402,122600,64209350,6170,6170,6170,6170,0
|
|
20250402,122500,64209350,6170,6170,6170,6170,0
|
|
20250402,122400,64209350,6170,6170,6170,6170,0
|
|
20250402,122300,64209350,6170,6170,6170,6170,1
|
|
20250402,122200,64203180,6145,6145,6145,6145,0
|
|
20250402,122100,64203180,6145,6145,6145,6145,0
|
|
20250402,122000,64203180,6145,6145,6145,6145,2
|
|
20250402,121900,64190890,6145,6145,6145,6145,0
|
|
20250402,121800,64190890,6145,6145,6145,6145,1
|
|
20250402,121700,64184745,6145,6120,6145,6120,201
|
|
20250402,121600,62954600,6130,6130,6130,6130,0
|
|
20250402,121500,62954600,6130,6150,6150,6130,727
|
|
20250402,121400,58498010,6180,6180,6180,6180,0
|
|
20250402,121300,58498010,6180,6180,6180,6180,0
|
|
20250402,121200,58498010,6180,6180,6180,6180,0
|
|
20250402,121100,58498010,6180,6180,6180,6180,0
|
|
20250402,121000,58498010,6180,6180,6180,6180,0
|
|
20250402,120900,58498010,6180,6180,6180,6180,0
|
|
20250402,120800,58498010,6180,6180,6180,6180,0
|
|
20250402,120700,58498010,6180,6180,6180,6180,0
|
|
20250402,120600,58498010,6180,6180,6180,6180,0
|
|
20250402,120500,58498010,6180,6180,6180,6180,0
|
|
20250402,120400,58498010,6180,6180,6180,6180,0
|
|
20250402,120300,58498010,6180,6180,6180,6180,0
|
|
20250402,120200,58498010,6180,6180,6180,6180,2
|
|
20250402,120100,58485650,6190,6190,6190,6190,0
|
|
20250402,120000,58485650,6190,6190,6190,6190,0
|
|
20250402,115900,58485650,6190,6190,6190,6190,0
|
|
20250402,115800,58485650,6190,6190,6190,6190,0
|
|
20250402,115700,58485650,6190,6190,6190,6190,0
|
|
20250402,115600,58485650,6190,6190,6190,6190,0
|
|
20250402,115500,58485650,6190,6190,6190,6190,0
|
|
20250402,115400,58485650,6190,6190,6190,6190,0
|
|
20250402,115300,58485650,6190,6190,6190,6190,0
|
|
20250402,115200,58485650,6190,6190,6190,6190,0
|
|
20250402,115100,58485650,6190,6190,6190,6190,0
|
|
20250402,115000,58485650,6190,6190,6190,6190,0
|
|
20250402,114900,58485650,6190,6190,6190,6190,0
|
|
20250402,114800,58485650,6190,6150,6190,6150,10
|
|
20250402,114700,58424110,6190,6190,6190,6190,0
|
|
20250402,114600,58424110,6190,6190,6190,6190,0
|
|
20250402,114500,58424110,6190,6190,6190,6190,0
|
|
20250402,114400,58424110,6190,6190,6190,6190,0
|
|
20250402,114300,58424110,6190,6190,6190,6190,0
|
|
20250402,114200,58424110,6190,6190,6190,6190,0
|
|
20250402,114100,58424110,6190,6190,6190,6190,0
|
|
20250402,114000,58424110,6190,6190,6190,6190,0
|
|
20250402,113900,58424110,6190,6190,6190,6190,0
|
|
20250402,113800,58424110,6190,6190,6190,6190,0
|
|
20250402,113700,58424110,6190,6190,6190,6190,0
|
|
20250402,113600,58424110,6190,6190,6190,6190,0
|
|
20250402,113500,58424110,6190,6190,6190,6190,0
|
|
20250402,113400,58424110,6190,6190,6190,6190,1
|
|
20250402,113300,58417920,6210,6210,6210,6210,0
|
|
20250402,113200,58417920,6210,6210,6210,6210,0
|
|
20250402,113100,58417920,6210,6210,6210,6210,0
|
|
20250402,113000,58417920,6210,6210,6210,6210,0
|
|
20250402,112900,58417920,6210,6210,6210,6210,0
|
|
20250402,112800,58417920,6210,6210,6210,6210,0
|
|
20250402,112700,58417920,6210,6210,6210,6210,0
|
|
20250402,112600,58417920,6210,6210,6210,6210,10
|
|
20250402,112500,58355820,6210,6210,6210,6210,0
|
|
20250402,112400,58355820,6210,6210,6210,6210,0
|
|
20250402,112300,58355820,6210,6210,6210,6210,0
|
|
20250402,112200,58355820,6210,6200,6210,6200,33
|
|
20250402,112100,58150920,6210,6210,6210,6210,50
|
|
20250402,112000,57840420,6210,6210,6210,6210,0
|
|
20250402,111900,57840420,6210,6200,6210,6200,100
|
|
20250402,111800,57219450,6210,6210,6210,6210,0
|
|
20250402,111700,57219450,6210,6210,6210,6210,0
|
|
20250402,111600,57219450,6210,6210,6210,6210,50
|
|
20250402,111500,56908950,6210,6210,6210,6210,0
|
|
20250402,111400,56908950,6210,6210,6210,6210,1
|
|
20250402,111300,56902740,6210,6200,6210,6200,100
|
|
20250402,111200,56281770,6210,6200,6210,6200,6
|
|
20250402,111100,56244560,6210,6210,6210,6210,0
|
|
20250402,111000,56244560,6210,6210,6210,6210,0
|
|
20250402,110900,56244560,6210,6210,6210,6210,0
|
|
20250402,110800,56244560,6210,6210,6210,6210,0
|
|
20250402,110700,56244560,6210,6210,6210,6210,0
|
|
20250402,110600,56244560,6210,6200,6210,6200,60
|
|
20250402,110500,55872490,6210,6190,6210,6190,1000
|
|
20250402,110400,49675950,6190,6190,6190,6190,0
|
|
20250402,110300,49675950,6190,6190,6190,6190,0
|
|
20250402,110200,49675950,6190,6190,6190,6190,0
|
|
20250402,110100,49675950,6190,6190,6190,6190,0
|
|
20250402,110000,49675950,6190,6190,6190,6190,0
|
|
20250402,105900,49675950,6190,6190,6190,6190,0
|
|
20250402,105800,49675950,6190,6190,6190,6190,0
|
|
20250402,105700,49675950,6190,6190,6190,6190,0
|
|
20250402,105600,49675950,6190,6180,6190,6180,100
|
|
20250402,105500,49057660,6180,6170,6180,6170,500
|
|
20250402,105400,45971330,6170,6170,6170,6170,0
|
|
20250402,105300,45971330,6170,6170,6170,6170,0
|
|
20250402,105200,45971330,6170,6150,6170,6150,500
|
|
20250402,105100,42893140,6160,6160,6160,6160,0
|
|
20250402,105000,42893140,6160,6160,6160,6160,0
|
|
20250402,104900,42893140,6160,6160,6160,6160,0
|
|
20250402,104800,42893140,6160,6130,6160,6130,500
|
|
20250402,104700,39825490,6140,6140,6140,6140,0
|
|
20250402,104600,39825490,6140,6140,6140,6140,0
|
|
20250402,104500,39825490,6140,6140,6140,6140,0
|
|
20250402,104400,39825490,6140,6120,6140,6120,3
|
|
20250402,104300,39807110,6140,6140,6140,6140,0
|
|
20250402,104200,39807110,6140,6140,6140,6140,0
|
|
20250402,104100,39807110,6140,6140,6140,6140,0
|
|
20250402,104000,39807110,6140,6140,6140,6140,0
|
|
20250402,103900,39807110,6140,6110,6140,6110,150
|
|
20250402,103800,38888910,6110,6110,6110,6110,0
|
|
20250402,103700,38888910,6110,6110,6110,6110,0
|
|
20250402,103600,38888910,6110,6110,6110,6110,0
|
|
20250402,103500,38888910,6110,6110,6110,6110,0
|
|
20250402,103400,38888910,6110,6110,6110,6110,0
|
|
20250402,103300,38888910,6110,6110,6110,6110,1
|
|
20250402,103200,38882800,6100,6100,6100,6100,20
|
|
20250402,103100,38760800,6100,6100,6100,6100,1
|
|
20250402,103000,38754700,6070,6070,6070,6070,0
|
|
20250402,102900,38754700,6070,6070,6070,6070,24
|
|
20250402,102800,38609020,6110,6110,6110,6110,0
|
|
20250402,102700,38609020,6110,6110,6110,6110,0
|
|
20250402,102600,38609020,6110,6110,6110,6110,0
|
|
20250402,102500,38609020,6110,6110,6110,6110,40
|
|
20250402,102400,38364620,6110,6110,6110,6110,1
|
|
20250402,102300,38358510,6070,6110,6110,6070,1700
|
|
20250402,102200,28019430,6170,6170,6170,6170,0
|
|
20250402,102100,28019430,6170,6170,6170,6170,0
|
|
20250402,102000,28019430,6170,6170,6170,6170,0
|
|
20250402,101900,28019430,6170,6170,6170,6170,0
|
|
20250402,101800,28019430,6170,6170,6170,6170,0
|
|
20250402,101700,28019430,6170,6170,6170,6170,0
|
|
20250402,101600,28019430,6170,6170,6170,6170,0
|
|
20250402,101500,28019430,6170,6170,6170,6170,1
|
|
20250402,101400,28013260,6160,6160,6160,6160,1
|
|
20250402,101300,28007100,6170,6170,6170,6170,0
|
|
20250402,101200,28007100,6170,6170,6170,6170,0
|
|
20250402,101100,28007100,6170,6170,6170,6170,0
|
|
20250402,101000,28007100,6170,6170,6170,6170,0
|
|
20250402,100900,28007100,6170,6170,6170,6170,0
|
|
20250402,100800,28007100,6170,6170,6170,6170,0
|
|
20250402,100700,28007100,6170,6170,6170,6170,0
|
|
20250402,100600,28007100,6170,6170,6170,6170,0
|
|
20250402,100500,28007100,6170,6150,6170,6150,250
|
|
20250402,100400,26467250,6160,6160,6160,6160,0
|
|
20250402,100300,26467250,6160,6120,6160,6120,403
|
|
20250402,100200,23997990,6120,6120,6120,6120,0
|
|
20250402,100100,23997990,6120,6120,6120,6120,0
|
|
20250402,100000,23997990,6120,6120,6120,6120,1
|
|
20250402,095900,23991870,6150,6150,6150,6150,0
|
|
20250402,095800,23991870,6150,6150,6150,6150,0
|
|
20250402,095700,23991870,6150,6150,6150,6150,0
|
|
20250402,095600,23991870,6150,6150,6150,6150,0
|
|
20250402,095500,23991870,6150,6150,6150,6150,0
|
|
20250402,095400,23991870,6150,6110,6150,6070,701
|
|
20250402,095300,19725950,6170,6170,6170,6170,0
|
|
20250402,095200,19725950,6170,6170,6170,6170,0
|
|
20250402,095100,19725950,6170,6130,6170,6130,37
|
|
20250402,095000,19499100,6130,6130,6130,6130,0
|
|
20250402,094900,19499100,6130,6130,6130,6130,0
|
|
20250402,094800,19499100,6130,6100,6130,6100,101
|
|
20250402,094700,18882970,6100,6130,6130,6100,251
|
|
20250402,094600,17350530,6100,6120,6120,6100,1600
|
|
20250402,094500,7575970,6170,6170,6170,6170,8
|
|
20250402,094400,7526610,6170,6170,6170,6170,0
|
|
20250402,094300,7526610,6170,6170,6170,6170,0
|
|
20250402,094200,7526610,6170,6170,6170,6170,0
|
|
20250402,094100,7526610,6170,6170,6170,6170,0
|
|
20250402,094000,7526610,6170,6170,6170,6170,3
|
|
20250402,093900,7508100,6170,6170,6170,6170,0
|
|
20250402,093800,7508100,6170,6170,6170,6170,2
|
|
20250402,093700,7495760,6170,6170,6170,6170,0
|
|
20250402,093600,7495760,6170,6170,6170,6170,0
|
|
20250402,093500,7495760,6170,6170,6170,6170,0
|
|
20250402,093400,7495760,6170,6170,6170,6170,0
|
|
20250402,093300,7495760,6170,6170,6170,6170,0
|
|
20250402,093200,7495760,6170,6170,6170,6170,0
|
|
20250402,093100,7495760,6170,6170,6170,6170,0
|
|
20250402,093000,7495760,6170,6170,6170,6170,1
|
|
20250402,092900,7489590,6170,6170,6170,6170,0
|
|
20250402,092800,7489590,6170,6170,6170,6170,1
|
|
20250402,092700,7483420,6160,6160,6160,6160,1
|
|
20250402,092600,7477260,6110,6110,6110,6110,24
|
|
20250402,092500,7330620,6170,6170,6170,6170,0
|
|
20250402,092400,7330620,6170,6170,6170,6170,0
|
|
20250402,092300,7330620,6170,6170,6170,6170,0
|
|
20250402,092200,7330620,6170,6160,6170,6110,384
|
|
20250402,092100,4964820,6160,6160,6160,6160,1
|
|
20250402,092000,4958660,6110,6120,6120,6110,556
|
|
20250402,091900,1558800,6190,6190,6190,6190,0
|
|
20250402,091800,1558800,6190,6190,6190,6190,0
|
|
20250402,091700,1558800,6190,6190,6190,6190,0
|
|
20250402,091600,1558800,6190,6130,6190,6120,56
|
|
20250402,091500,1215520,6130,6130,6130,6130,11
|
|
20250402,091400,1148090,6190,6190,6190,6190,0
|
|
20250402,091300,1148090,6190,6190,6190,6190,0
|
|
20250402,091200,1148090,6190,6190,6190,6190,0
|
|
20250402,091100,1148090,6190,6190,6190,6190,1
|
|
20250402,091000,1141900,6140,6140,6140,6140,0
|
|
20250402,090900,1141900,6140,6140,6140,6140,0
|
|
20250402,090800,1141900,6140,6140,6140,6140,0
|
|
20250402,090700,1141900,6140,6140,6140,6140,0
|
|
20250402,090600,1141900,6140,6130,6140,6120,98
|
|
20250402,090500,541450,6130,6140,6140,6130,14
|
|
20250402,090400,455570,6140,6150,6150,6140,54
|
|
20250402,090300,124000,6200,6200,6200,6200,0
|
|
20250402,090200,124000,6200,6200,6200,6200,0
|
|
20250402,090100,124000,6200,6200,6200,6200,0
|
|
20250402,090000,124000,6200,6200,6200,6200,20
|