656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250403,195300,81768880,6040,6040,6040,6040,720
|
|
20250403,195200,81768880,6040,6040,6040,6040,0
|
|
20250403,195100,81768880,6040,6040,6040,6040,0
|
|
20250403,195000,81768880,6040,6040,6040,6040,0
|
|
20250403,194900,81768880,6040,6040,6040,6040,0
|
|
20250403,194800,81768880,6040,6040,6040,6040,0
|
|
20250403,194700,81768880,6040,6040,6040,6040,0
|
|
20250403,194600,81768880,6040,6040,6040,6040,0
|
|
20250403,194500,81768880,6040,6040,6040,6040,0
|
|
20250403,194400,81768880,6040,6040,6040,6040,0
|
|
20250403,194300,81768880,6040,6040,6040,6040,0
|
|
20250403,194200,81768880,6040,6040,6040,6040,0
|
|
20250403,194100,81768880,6040,6040,6040,6040,0
|
|
20250403,194000,81768880,6040,6040,6040,6040,0
|
|
20250403,193900,81768880,6040,6040,6040,6040,0
|
|
20250403,193800,81768880,6040,6040,6040,6040,0
|
|
20250403,193700,81768880,6040,6040,6040,6040,0
|
|
20250403,193600,81768880,6040,6040,6040,6040,0
|
|
20250403,193500,81768880,6040,6040,6040,6040,0
|
|
20250403,193400,81768880,6040,6040,6040,6040,0
|
|
20250403,193300,81768880,6040,6040,6040,6040,0
|
|
20250403,193200,81768880,6040,6040,6040,6040,0
|
|
20250403,193100,81768880,6040,6040,6040,6040,0
|
|
20250403,193000,81768880,6040,6040,6040,6040,0
|
|
20250403,192900,81768880,6040,6040,6040,6040,0
|
|
20250403,192800,81768880,6040,6040,6040,6040,0
|
|
20250403,192700,81768880,6040,6040,6040,6040,0
|
|
20250403,192600,81768880,6040,6040,6040,6040,0
|
|
20250403,192500,81768880,6040,6040,6040,6040,0
|
|
20250403,192400,81768880,6040,6040,6040,6040,0
|
|
20250403,192300,81768880,6040,6040,6040,6040,720
|
|
20250403,192200,81768880,6040,6040,6040,6040,0
|
|
20250403,192100,81768880,6040,6040,6040,6040,0
|
|
20250403,192000,81768880,6040,6040,6040,6040,0
|
|
20250403,191900,81768880,6040,6040,6040,6040,0
|
|
20250403,191800,81768880,6040,6040,6040,6040,0
|
|
20250403,191700,81768880,6040,6040,6040,6040,0
|
|
20250403,191600,81768880,6040,6040,6040,6040,0
|
|
20250403,191500,81768880,6040,6040,6040,6040,0
|
|
20250403,191400,81768880,6040,6040,6040,6040,0
|
|
20250403,191300,81768880,6040,6040,6040,6040,0
|
|
20250403,191200,81768880,6040,6040,6040,6040,0
|
|
20250403,191100,81768880,6040,6040,6040,6040,0
|
|
20250403,191000,81768880,6040,6040,6040,6040,0
|
|
20250403,190900,81768880,6040,6040,6040,6040,0
|
|
20250403,190800,81768880,6040,6040,6040,6040,0
|
|
20250403,190700,81768880,6040,6040,6040,6040,0
|
|
20250403,190600,81768880,6040,6040,6040,6040,0
|
|
20250403,190500,81768880,6040,6040,6040,6040,0
|
|
20250403,190400,81768880,6040,6040,6040,6040,0
|
|
20250403,190300,81768880,6040,6040,6040,6040,0
|
|
20250403,190200,81768880,6040,6040,6040,6040,0
|
|
20250403,190100,81768880,6040,6040,6040,6040,0
|
|
20250403,190000,81768880,6040,6040,6040,6040,0
|
|
20250403,185900,81768880,6040,6040,6040,6040,0
|
|
20250403,185800,81768880,6040,6040,6040,6040,0
|
|
20250403,185700,81768880,6040,6040,6040,6040,0
|
|
20250403,185600,81768880,6040,6040,6040,6040,0
|
|
20250403,185500,81768880,6040,6040,6040,6040,0
|
|
20250403,185400,81768880,6040,6040,6040,6040,0
|
|
20250403,185300,81768880,6040,6040,6040,6040,720
|
|
20250403,185200,81768880,6040,6040,6040,6040,0
|
|
20250403,185100,81768880,6040,6040,6040,6040,0
|
|
20250403,185000,81768880,6040,6040,6040,6040,0
|
|
20250403,184900,81768880,6040,6040,6040,6040,0
|
|
20250403,184800,81768880,6040,6040,6040,6040,0
|
|
20250403,184700,81768880,6040,6040,6040,6040,0
|
|
20250403,184600,81768880,6040,6040,6040,6040,0
|
|
20250403,184500,81768880,6040,6040,6040,6040,0
|
|
20250403,184400,81768880,6040,6040,6040,6040,0
|
|
20250403,184300,81768880,6040,6040,6040,6040,0
|
|
20250403,184200,81768880,6040,6040,6040,6040,0
|
|
20250403,184100,81768880,6040,6040,6040,6040,0
|
|
20250403,184000,81768880,6040,6040,6040,6040,0
|
|
20250403,183900,81768880,6040,6040,6040,6040,0
|
|
20250403,183800,81768880,6040,6040,6040,6040,0
|
|
20250403,183700,81768880,6040,6040,6040,6040,0
|
|
20250403,183600,81768880,6040,6040,6040,6040,0
|
|
20250403,183500,81768880,6040,6040,6040,6040,0
|
|
20250403,183400,81768880,6040,6040,6040,6040,0
|
|
20250403,183300,81768880,6040,6040,6040,6040,0
|
|
20250403,183200,81768880,6040,6040,6040,6040,0
|
|
20250403,183100,81768880,6040,6040,6040,6040,0
|
|
20250403,183000,81768880,6040,6040,6040,6040,0
|
|
20250403,182900,81768880,6040,6040,6040,6040,0
|
|
20250403,182800,81768880,6040,6040,6040,6040,0
|
|
20250403,182700,81768880,6040,6040,6040,6040,0
|
|
20250403,182600,81768880,6040,6040,6040,6040,0
|
|
20250403,182500,81768880,6040,6040,6040,6040,0
|
|
20250403,182400,81768880,6040,6040,6040,6040,0
|
|
20250403,182300,81768880,6040,6040,6040,6040,720
|
|
20250403,182200,81768880,6040,6040,6040,6040,0
|
|
20250403,182100,81768880,6040,6040,6040,6040,0
|
|
20250403,182000,81768880,6040,6040,6040,6040,0
|
|
20250403,181900,81768880,6040,6040,6040,6040,0
|
|
20250403,181800,81768880,6040,6040,6040,6040,0
|
|
20250403,181700,81768880,6040,6040,6040,6040,0
|
|
20250403,181600,81768880,6040,6040,6040,6040,0
|
|
20250403,181500,81768880,6040,6040,6040,6040,0
|
|
20250403,181400,81768880,6040,6040,6040,6040,0
|
|
20250403,181300,81768880,6040,6040,6040,6040,0
|
|
20250403,181200,81768880,6040,6040,6040,6040,0
|
|
20250403,181100,81768880,6040,6040,6040,6040,0
|
|
20250403,181000,81768880,6040,6040,6040,6040,0
|
|
20250403,180900,81768880,6040,6040,6040,6040,0
|
|
20250403,180800,81768880,6040,6040,6040,6040,0
|
|
20250403,180700,81768880,6040,6040,6040,6040,0
|
|
20250403,180600,81768880,6040,6040,6040,6040,0
|
|
20250403,180500,81768880,6040,6040,6040,6040,0
|
|
20250403,180400,81768880,6040,6040,6040,6040,0
|
|
20250403,180300,81768880,6040,6040,6040,6040,0
|
|
20250403,180200,81768880,6040,6040,6040,6040,0
|
|
20250403,180100,81768880,6040,6040,6040,6040,0
|
|
20250403,180000,81768880,6040,6040,6040,6040,0
|
|
20250403,175900,81768880,6040,6040,6040,6040,0
|
|
20250403,175800,81768880,6040,6040,6040,6040,0
|
|
20250403,175700,81768880,6040,6040,6040,6040,0
|
|
20250403,175600,81768880,6040,6040,6040,6040,0
|
|
20250403,175500,81768880,6040,6040,6040,6040,0
|
|
20250403,175400,81768880,6040,6040,6040,6040,0
|
|
20250403,175300,81768880,6040,6040,6040,6040,720
|
|
20250403,175200,81768880,6040,6040,6040,6040,0
|
|
20250403,175100,81768880,6040,6040,6040,6040,0
|
|
20250403,175000,81768880,6040,6040,6040,6040,0
|
|
20250403,174900,81768880,6040,6040,6040,6040,0
|
|
20250403,174800,81768880,6040,6040,6040,6040,0
|
|
20250403,174700,81768880,6040,6040,6040,6040,0
|
|
20250403,174600,81768880,6040,6040,6040,6040,0
|
|
20250403,174500,81768880,6040,6040,6040,6040,0
|
|
20250403,174400,81768880,6040,6040,6040,6040,0
|
|
20250403,174300,81768880,6040,6040,6040,6040,0
|
|
20250403,174200,81768880,6040,6040,6040,6040,0
|
|
20250403,174100,81768880,6040,6040,6040,6040,0
|
|
20250403,174000,81768880,6040,6040,6040,6040,0
|
|
20250403,173900,81768880,6040,6040,6040,6040,0
|
|
20250403,173800,81768880,6040,6040,6040,6040,0
|
|
20250403,173700,81768880,6040,6040,6040,6040,0
|
|
20250403,173600,81768880,6040,6040,6040,6040,0
|
|
20250403,173500,81768880,6040,6040,6040,6040,0
|
|
20250403,173400,81768880,6040,6040,6040,6040,0
|
|
20250403,173300,81768880,6040,6040,6040,6040,0
|
|
20250403,173200,81768880,6040,6040,6040,6040,0
|
|
20250403,173100,81768880,6040,6040,6040,6040,0
|
|
20250403,173000,81768880,6040,6040,6040,6040,0
|
|
20250403,172900,81768880,6040,6040,6040,6040,0
|
|
20250403,172800,81768880,6040,6040,6040,6040,0
|
|
20250403,172700,81768880,6040,6040,6040,6040,0
|
|
20250403,172600,81768880,6040,6040,6040,6040,0
|
|
20250403,172500,81768880,6040,6040,6040,6040,0
|
|
20250403,172400,81768880,6040,6040,6040,6040,0
|
|
20250403,172300,81768880,6040,6040,6040,6040,720
|
|
20250403,172200,81768880,6040,6040,6040,6040,0
|
|
20250403,172100,81768880,6040,6040,6040,6040,0
|
|
20250403,172000,81768880,6040,6040,6040,6040,0
|
|
20250403,171900,81768880,6040,6040,6040,6040,0
|
|
20250403,171800,81768880,6040,6040,6040,6040,0
|
|
20250403,171700,81768880,6040,6040,6040,6040,0
|
|
20250403,171600,81768880,6040,6040,6040,6040,0
|
|
20250403,171500,81768880,6040,6040,6040,6040,0
|
|
20250403,171400,81768880,6040,6040,6040,6040,0
|
|
20250403,171300,81768880,6040,6040,6040,6040,0
|
|
20250403,171200,81768880,6040,6040,6040,6040,0
|
|
20250403,171100,81768880,6040,6040,6040,6040,0
|
|
20250403,171000,81768880,6040,6040,6040,6040,0
|
|
20250403,170900,81768880,6040,6040,6040,6040,0
|
|
20250403,170800,81768880,6040,6040,6040,6040,0
|
|
20250403,170700,81768880,6040,6040,6040,6040,0
|
|
20250403,170600,81768880,6040,6040,6040,6040,0
|
|
20250403,170500,81768880,6040,6040,6040,6040,0
|
|
20250403,170400,81768880,6040,6040,6040,6040,0
|
|
20250403,170300,81768880,6040,6040,6040,6040,0
|
|
20250403,170200,81768880,6040,6040,6040,6040,0
|
|
20250403,170100,81768880,6040,6040,6040,6040,0
|
|
20250403,170000,81768880,6040,6040,6040,6040,0
|
|
20250403,165900,81768880,6040,6040,6040,6040,0
|
|
20250403,165800,81768880,6040,6040,6040,6040,0
|
|
20250403,165700,81768880,6040,6040,6040,6040,0
|
|
20250403,165600,81768880,6040,6040,6040,6040,0
|
|
20250403,165500,81768880,6040,6040,6040,6040,0
|
|
20250403,165400,81768880,6040,6040,6040,6040,0
|
|
20250403,165300,81768880,6040,6040,6040,6040,720
|
|
20250403,165200,81768880,6040,6040,6040,6040,0
|
|
20250403,165100,81768880,6040,6040,6040,6040,0
|
|
20250403,165000,81768880,6040,6040,6040,6040,0
|
|
20250403,164900,81768880,6040,6040,6040,6040,0
|
|
20250403,164800,81768880,6040,6040,6040,6040,0
|
|
20250403,164700,81768880,6040,6040,6040,6040,0
|
|
20250403,164600,81768880,6040,6040,6040,6040,0
|
|
20250403,164500,81768880,6040,6040,6040,6040,0
|
|
20250403,164400,81768880,6040,6040,6040,6040,0
|
|
20250403,164300,81768880,6040,6040,6040,6040,0
|
|
20250403,164200,81768880,6040,6040,6040,6040,0
|
|
20250403,164100,81768880,6040,6040,6040,6040,0
|
|
20250403,164000,81768880,6040,6040,6040,6040,0
|
|
20250403,163900,81768880,6040,6040,6040,6040,0
|
|
20250403,163800,81768880,6040,6040,6040,6040,0
|
|
20250403,163700,81768880,6040,6040,6040,6040,0
|
|
20250403,163600,81768880,6040,6040,6040,6040,0
|
|
20250403,163500,81768880,6040,6040,6040,6040,0
|
|
20250403,163400,81768880,6040,6040,6040,6040,0
|
|
20250403,163300,81768880,6040,6040,6040,6040,0
|
|
20250403,163200,81768880,6040,6040,6040,6040,0
|
|
20250403,163100,81768880,6040,6040,6040,6040,0
|
|
20250403,163000,81768880,6040,6040,6040,6040,0
|
|
20250403,162900,81768880,6040,6040,6040,6040,0
|
|
20250403,162800,81768880,6040,6040,6040,6040,0
|
|
20250403,162700,81768880,6040,6040,6040,6040,0
|
|
20250403,162600,81768880,6040,6040,6040,6040,0
|
|
20250403,162500,81768880,6040,6040,6040,6040,0
|
|
20250403,162400,81768880,6040,6040,6040,6040,0
|
|
20250403,162300,81768880,6040,6040,6040,6040,720
|
|
20250403,162200,81768880,6040,6040,6040,6040,0
|
|
20250403,162100,81768880,6040,6040,6040,6040,0
|
|
20250403,162000,81768880,6040,6040,6040,6040,0
|
|
20250403,161900,81768880,6040,6040,6040,6040,0
|
|
20250403,161800,81768880,6040,6040,6040,6040,0
|
|
20250403,161700,81768880,6040,6040,6040,6040,0
|
|
20250403,161600,81768880,6040,6040,6040,6040,0
|
|
20250403,161500,81768880,6040,6040,6040,6040,0
|
|
20250403,161400,81768880,6040,6040,6040,6040,0
|
|
20250403,161300,81768880,6040,6040,6040,6040,0
|
|
20250403,161200,81768880,6040,6040,6040,6040,0
|
|
20250403,161100,81768880,6040,6040,6040,6040,0
|
|
20250403,161000,81768880,6040,6040,6040,6040,0
|
|
20250403,160900,81768880,6040,6040,6040,6040,0
|
|
20250403,160800,81768880,6040,6040,6040,6040,0
|
|
20250403,160700,81768880,6040,6040,6040,6040,0
|
|
20250403,160600,81768880,6040,6040,6040,6040,0
|
|
20250403,160500,81768880,6040,6040,6040,6040,0
|
|
20250403,160400,81768880,6040,6040,6040,6040,0
|
|
20250403,160300,81768880,6040,6040,6040,6040,0
|
|
20250403,160200,81768880,6040,6040,6040,6040,0
|
|
20250403,160100,81768880,6040,6040,6040,6040,0
|
|
20250403,160000,81768880,6040,6040,6040,6040,0
|
|
20250403,155900,81768880,6040,6040,6040,6040,0
|
|
20250403,155800,81768880,6040,6040,6040,6040,0
|
|
20250403,155700,81768880,6040,6040,6040,6040,0
|
|
20250403,155600,81768880,6040,6040,6040,6040,0
|
|
20250403,155500,81768880,6040,6040,6040,6040,0
|
|
20250403,155400,81768880,6040,6040,6040,6040,0
|
|
20250403,155300,81768880,6040,6040,6040,6040,720
|
|
20250403,155200,81768880,6040,6040,6040,6040,0
|
|
20250403,155100,81768880,6040,6040,6040,6040,0
|
|
20250403,155000,81768880,6040,6040,6040,6040,0
|
|
20250403,154900,81768880,6040,6040,6040,6040,0
|
|
20250403,154800,81768880,6040,6040,6040,6040,0
|
|
20250403,154700,81768880,6040,6040,6040,6040,0
|
|
20250403,154600,81768880,6040,6040,6040,6040,0
|
|
20250403,154500,81768880,6040,6040,6040,6040,0
|
|
20250403,154400,81768880,6040,6040,6040,6040,0
|
|
20250403,154300,81768880,6040,6040,6040,6040,0
|
|
20250403,154200,81768880,6040,6040,6040,6040,0
|
|
20250403,154100,81768880,6040,6040,6040,6040,0
|
|
20250403,154000,81768880,6040,6040,6040,6040,0
|
|
20250403,153900,81768880,6040,6040,6040,6040,0
|
|
20250403,153800,81768880,6040,6040,6040,6040,0
|
|
20250403,153700,81768880,6040,6040,6040,6040,0
|
|
20250403,153600,81768880,6040,6040,6040,6040,0
|
|
20250403,153500,81768880,6040,6040,6040,6040,0
|
|
20250403,153400,81768880,6040,6040,6040,6040,0
|
|
20250403,153300,81768880,6040,6040,6040,6040,0
|
|
20250403,153200,81768880,6040,6040,6040,6040,0
|
|
20250403,153100,81768880,6040,6040,6040,6040,0
|
|
20250403,153000,81768880,6040,6040,6040,6040,720
|
|
20250403,152900,77420080,6020,6020,6020,6020,0
|
|
20250403,152800,77420080,6020,6020,6020,6020,0
|
|
20250403,152700,77420080,6020,6020,6020,6020,0
|
|
20250403,152600,77420080,6020,6020,6020,6020,0
|
|
20250403,152500,77420080,6020,6020,6020,6020,0
|
|
20250403,152400,77420080,6020,6020,6020,6020,0
|
|
20250403,152300,77420080,6020,6020,6020,6020,0
|
|
20250403,152200,77420080,6020,6020,6020,6020,0
|
|
20250403,152100,77420080,6020,6020,6020,6020,0
|
|
20250403,152000,77420080,6020,6020,6020,6020,0
|
|
20250403,151900,77420080,6020,5960,6020,5950,216
|
|
20250403,151800,76125770,5960,5990,6000,5960,290
|
|
20250403,151700,74392370,5960,5960,5960,5960,0
|
|
20250403,151600,74392370,5960,5960,5960,5960,0
|
|
20250403,151500,74392370,5960,5960,5960,5960,10
|
|
20250403,151400,74332770,5970,5970,5970,5970,1
|
|
20250403,151300,74326800,5970,5970,5970,5970,0
|
|
20250403,151200,74326800,5970,5970,5970,5970,2
|
|
20250403,151100,74314860,5970,5970,5970,5970,1
|
|
20250403,151000,74308890,5970,5990,5990,5970,14
|
|
20250403,150900,74225290,6010,6010,6010,6010,0
|
|
20250403,150800,74225290,6010,6010,6010,6010,0
|
|
20250403,150700,74225290,6010,6010,6010,6010,0
|
|
20250403,150600,74225290,6010,6010,6010,6010,5
|
|
20250403,150500,74195240,5970,5970,5970,5970,0
|
|
20250403,150400,74195240,5970,5970,5970,5970,2
|
|
20250403,150300,74183300,5980,5980,5980,5980,0
|
|
20250403,150200,74183300,5980,5980,5980,5980,0
|
|
20250403,150100,74183300,5980,5980,5980,5980,0
|
|
20250403,150000,74183300,5980,5980,5980,5980,0
|
|
20250403,145900,74183300,5980,5980,5980,5980,30
|
|
20250403,145800,74003900,5980,5980,5980,5980,500
|
|
20250403,145700,71013900,5980,5980,5980,5980,0
|
|
20250403,145600,71013900,5980,5980,5980,5980,0
|
|
20250403,145500,71013900,5980,5980,5980,5980,5
|
|
20250403,145400,70984000,6010,6010,6010,6010,0
|
|
20250403,145300,70984000,6010,6010,6010,6010,0
|
|
20250403,145200,70984000,6010,6010,6010,6010,0
|
|
20250403,145100,70984000,6010,6010,6010,6010,0
|
|
20250403,145000,70984000,6010,6010,6010,6010,2
|
|
20250403,144900,70971980,6010,5980,6010,5980,182
|
|
20250403,144800,69880620,5970,5970,5970,5970,0
|
|
20250403,144700,69880620,5970,5970,5970,5970,0
|
|
20250403,144600,69880620,5970,5970,5970,5970,71
|
|
20250403,144500,69456750,5970,5970,5970,5970,0
|
|
20250403,144400,69456750,5970,5970,5970,5970,0
|
|
20250403,144300,69456750,5970,5990,5990,5970,486
|
|
20250403,144200,66553880,5990,5990,5990,5990,0
|
|
20250403,144100,66553880,5990,5990,5990,5990,1
|
|
20250403,144000,66547890,5980,5980,5980,5980,0
|
|
20250403,143900,66547890,5980,5980,5980,5980,0
|
|
20250403,143800,66547890,5980,5980,5980,5980,0
|
|
20250403,143700,66547890,5980,5980,5980,5980,0
|
|
20250403,143600,66547890,5980,6000,6000,5980,1016
|
|
20250403,143500,60467660,6000,6000,6000,6000,0
|
|
20250403,143400,60467660,6000,6010,6010,6000,655
|
|
20250403,143300,56536330,6040,6040,6040,6040,0
|
|
20250403,143200,56536330,6040,6040,6040,6040,0
|
|
20250403,143100,56536330,6040,6040,6040,6040,0
|
|
20250403,143000,56536330,6040,6040,6040,6040,0
|
|
20250403,142900,56536330,6040,6040,6040,6040,0
|
|
20250403,142800,56536330,6040,6040,6040,6040,0
|
|
20250403,142700,56536330,6040,6040,6040,6040,0
|
|
20250403,142600,56536330,6040,6040,6040,6040,0
|
|
20250403,142500,56536330,6040,6040,6040,6040,0
|
|
20250403,142400,56536330,6040,6040,6040,6040,1
|
|
20250403,142300,56530290,6030,6030,6030,6030,0
|
|
20250403,142200,56530290,6030,6030,6030,6030,200
|
|
20250403,142100,55324290,6040,6040,6040,6040,0
|
|
20250403,142000,55324290,6040,6040,6040,6040,0
|
|
20250403,141900,55324290,6040,6040,6040,6040,0
|
|
20250403,141800,55324290,6040,6040,6040,6040,0
|
|
20250403,141700,55324290,6040,6040,6040,6040,0
|
|
20250403,141600,55324290,6040,6040,6040,6040,0
|
|
20250403,141500,55324290,6040,6040,6040,6040,0
|
|
20250403,141400,55324290,6040,6040,6040,6040,0
|
|
20250403,141300,55324290,6040,6040,6040,6040,100
|
|
20250403,141200,54720290,6040,6040,6040,6040,0
|
|
20250403,141100,54720290,6040,6040,6040,6040,0
|
|
20250403,141000,54720290,6040,6040,6040,6040,1
|
|
20250403,140900,54714250,6010,6010,6010,6010,0
|
|
20250403,140800,54714250,6010,6010,6010,6010,102
|
|
20250403,140700,54101230,6050,6050,6050,6050,0
|
|
20250403,140600,54101230,6050,6050,6050,6050,0
|
|
20250403,140500,54101230,6050,6050,6050,6050,1
|
|
20250403,140400,54095180,6060,6060,6060,6060,0
|
|
20250403,140300,54095180,6060,6060,6060,6060,0
|
|
20250403,140200,54095180,6060,6060,6060,6060,0
|
|
20250403,140100,54095180,6060,6060,6060,6060,0
|
|
20250403,140000,54095180,6060,6060,6060,6060,0
|
|
20250403,135900,54095180,6060,6060,6060,6060,1
|
|
20250403,135800,54089120,6010,6010,6010,6010,0
|
|
20250403,135700,54089120,6010,6030,6030,6010,1040
|
|
20250403,135600,47832710,6060,6060,6060,6060,16
|
|
20250403,135500,47735750,6090,6090,6090,6090,0
|
|
20250403,135400,47735750,6090,6090,6090,6090,0
|
|
20250403,135300,47735750,6090,6040,6090,6040,330
|
|
20250403,135200,45742150,6040,6040,6040,6040,202
|
|
20250403,135100,44522070,6040,6040,6040,6040,0
|
|
20250403,135000,44522070,6040,6040,6040,6040,0
|
|
20250403,134900,44522070,6040,6040,6040,6040,1
|
|
20250403,134800,44516030,6030,6030,6030,6030,0
|
|
20250403,134700,44516030,6030,6030,6030,6030,0
|
|
20250403,134600,44516030,6030,6030,6030,6030,0
|
|
20250403,134500,44516030,6030,6030,6030,6030,0
|
|
20250403,134400,44516030,6030,6030,6030,6030,70
|
|
20250403,134300,44093930,6030,6030,6030,6030,0
|
|
20250403,134200,44093930,6030,6030,6030,6030,595
|
|
20250403,134100,40506080,6040,6040,6040,6040,0
|
|
20250403,134000,40506080,6040,6040,6040,6040,0
|
|
20250403,133900,40506080,6040,6040,6040,6040,14
|
|
20250403,133800,40421520,6040,6040,6040,6040,0
|
|
20250403,133700,40421520,6040,6040,6040,6040,0
|
|
20250403,133600,40421520,6040,6040,6040,6040,463
|
|
20250403,133500,37625000,6040,6050,6050,6040,3
|
|
20250403,133400,37606870,6060,6060,6060,6060,0
|
|
20250403,133300,37606870,6060,6060,6060,6060,0
|
|
20250403,133200,37606870,6060,6060,6060,6060,0
|
|
20250403,133100,37606870,6060,6060,6060,6060,0
|
|
20250403,133000,37606870,6060,6060,6060,6060,0
|
|
20250403,132900,37606870,6060,6040,6060,6040,2
|
|
20250403,132800,37594770,6040,6040,6040,6040,0
|
|
20250403,132700,37594770,6040,6040,6040,6040,0
|
|
20250403,132600,37594770,6040,6040,6040,6040,0
|
|
20250403,132500,37594770,6040,6040,6040,6040,0
|
|
20250403,132400,37594770,6040,6040,6040,6040,0
|
|
20250403,132300,37594770,6040,6040,6040,6040,0
|
|
20250403,132200,37594770,6040,6040,6040,6040,0
|
|
20250403,132100,37594770,6040,6040,6040,6040,0
|
|
20250403,132000,37594770,6040,6040,6040,6040,0
|
|
20250403,131900,37594770,6040,6040,6040,6040,0
|
|
20250403,131800,37594770,6040,6040,6040,6040,0
|
|
20250403,131700,37594770,6040,6040,6040,6040,0
|
|
20250403,131600,37594770,6040,6040,6040,6040,0
|
|
20250403,131500,37594770,6040,6040,6040,6040,0
|
|
20250403,131400,37594770,6040,6040,6040,6040,0
|
|
20250403,131300,37594770,6040,6040,6040,6040,0
|
|
20250403,131200,37594770,6040,6040,6040,6040,0
|
|
20250403,131100,37594770,6040,6040,6040,6040,0
|
|
20250403,131000,37594770,6040,6040,6040,6040,0
|
|
20250403,130900,37594770,6040,6040,6040,6040,0
|
|
20250403,130800,37594770,6040,6040,6040,6040,0
|
|
20250403,130700,37594770,6040,6040,6040,6040,2
|
|
20250403,130600,37582690,6040,6040,6040,6040,0
|
|
20250403,130500,37582690,6040,6040,6040,6040,0
|
|
20250403,130400,37582690,6040,6040,6040,6040,0
|
|
20250403,130300,37582690,6040,6040,6040,6040,19
|
|
20250403,130200,37467930,6050,6050,6050,6050,0
|
|
20250403,130100,37467930,6050,6050,6050,6050,0
|
|
20250403,130000,37467930,6050,6050,6050,6050,0
|
|
20250403,125900,37467930,6050,6050,6050,6050,0
|
|
20250403,125800,37467930,6050,6050,6050,6050,10
|
|
20250403,125700,37407430,6050,6050,6050,6050,0
|
|
20250403,125600,37407430,6050,6050,6050,6050,0
|
|
20250403,125500,37407430,6050,6050,6050,6050,0
|
|
20250403,125400,37407430,6050,6060,6060,6050,290
|
|
20250403,125300,35652830,6060,6060,6060,6060,0
|
|
20250403,125200,35652830,6060,6060,6060,6060,0
|
|
20250403,125100,35652830,6060,6060,6060,6060,0
|
|
20250403,125000,35652830,6060,6060,6060,6060,126
|
|
20250403,124900,34889270,6090,6090,6090,6090,0
|
|
20250403,124800,34889270,6090,6090,6090,6090,0
|
|
20250403,124700,34889270,6090,6090,6090,6090,0
|
|
20250403,124600,34889270,6090,6090,6090,6090,0
|
|
20250403,124500,34889270,6090,6090,6090,6090,0
|
|
20250403,124400,34889270,6090,6090,6090,6090,0
|
|
20250403,124300,34889270,6090,6090,6090,6090,0
|
|
20250403,124200,34889270,6090,6090,6090,6090,0
|
|
20250403,124100,34889270,6090,6090,6090,6090,0
|
|
20250403,124000,34889270,6090,6090,6090,6090,0
|
|
20250403,123900,34889270,6090,6090,6090,6090,0
|
|
20250403,123800,34889270,6090,6060,6090,6060,2
|
|
20250403,123700,34877120,6060,6060,6060,6060,1
|
|
20250403,123600,34871060,6060,6060,6060,6060,0
|
|
20250403,123500,34871060,6060,6060,6060,6060,0
|
|
20250403,123400,34871060,6060,6060,6060,6060,0
|
|
20250403,123300,34871060,6060,6060,6060,6060,27
|
|
20250403,123200,34707440,6100,6100,6100,6100,0
|
|
20250403,123100,34707440,6100,6100,6100,6100,0
|
|
20250403,123000,34707440,6100,6100,6100,6100,0
|
|
20250403,122900,34707440,6100,6100,6100,6100,0
|
|
20250403,122800,34707440,6100,6100,6100,6100,0
|
|
20250403,122700,34707440,6100,6100,6100,6100,0
|
|
20250403,122600,34707440,6100,6100,6100,6100,0
|
|
20250403,122500,34707440,6100,6100,6100,6100,0
|
|
20250403,122400,34707440,6100,6100,6100,6100,0
|
|
20250403,122300,34707440,6100,6100,6100,6100,0
|
|
20250403,122200,34707440,6100,6100,6100,6100,0
|
|
20250403,122100,34707440,6100,6100,6100,6100,0
|
|
20250403,122000,34707440,6100,6100,6100,6100,0
|
|
20250403,121900,34707440,6100,6100,6100,6100,0
|
|
20250403,121800,34707440,6100,6100,6100,6100,0
|
|
20250403,121700,34707440,6100,6100,6100,6100,0
|
|
20250403,121600,34707440,6100,6100,6100,6100,0
|
|
20250403,121500,34707440,6100,6100,6100,6100,0
|
|
20250403,121400,34707440,6100,6100,6100,6100,0
|
|
20250403,121300,34707440,6100,6100,6100,6100,0
|
|
20250403,121200,34707440,6100,6100,6100,6100,0
|
|
20250403,121100,34707440,6100,6100,6100,6100,0
|
|
20250403,121000,34707440,6100,6100,6100,6100,0
|
|
20250403,120900,34707440,6100,6100,6100,6100,3
|
|
20250403,120800,34689140,6060,6060,6060,6060,50
|
|
20250403,120700,34386140,6060,6060,6060,6060,0
|
|
20250403,120600,34386140,6060,6060,6060,6060,0
|
|
20250403,120500,34386140,6060,6060,6060,6060,0
|
|
20250403,120400,34386140,6060,6060,6060,6060,0
|
|
20250403,120300,34386140,6060,6060,6060,6060,0
|
|
20250403,120200,34386140,6060,6060,6060,6060,0
|
|
20250403,120100,34386140,6060,6060,6060,6060,0
|
|
20250403,120000,34386140,6060,6060,6060,6060,0
|
|
20250403,115900,34386140,6060,6060,6060,6060,0
|
|
20250403,115800,34386140,6060,6060,6060,6060,0
|
|
20250403,115700,34386140,6060,6060,6060,6060,0
|
|
20250403,115600,34386140,6060,6060,6060,6060,0
|
|
20250403,115500,34386140,6060,6060,6060,6060,0
|
|
20250403,115400,34386140,6060,6060,6060,6060,160
|
|
20250403,115300,33416540,6060,6060,6060,6060,0
|
|
20250403,115200,33416540,6060,6060,6060,6060,0
|
|
20250403,115100,33416540,6060,6060,6060,6060,0
|
|
20250403,115000,33416540,6060,6060,6060,6060,64
|
|
20250403,114900,33028700,6060,6060,6060,6060,0
|
|
20250403,114800,33028700,6060,6060,6060,6060,0
|
|
20250403,114700,33028700,6060,6060,6060,6060,0
|
|
20250403,114600,33028700,6060,6060,6060,6060,0
|
|
20250403,114500,33028700,6060,6060,6060,6060,0
|
|
20250403,114400,33028700,6060,6060,6060,6060,20
|
|
20250403,114300,32907500,6060,6060,6060,6060,0
|
|
20250403,114200,32907500,6060,6060,6060,6060,0
|
|
20250403,114100,32907500,6060,6060,6060,6060,0
|
|
20250403,114000,32907500,6060,6060,6060,6060,0
|
|
20250403,113900,32907500,6060,6060,6060,6060,0
|
|
20250403,113800,32907500,6060,6060,6060,6060,0
|
|
20250403,113700,32907500,6060,6070,6070,6060,228
|
|
20250403,113600,31525600,6070,6080,6080,6070,700
|
|
20250403,113500,27275390,6100,6100,6100,6100,11
|
|
20250403,113400,27208290,6100,6100,6100,6100,0
|
|
20250403,113300,27208290,6100,6100,6100,6100,0
|
|
20250403,113200,27208290,6100,6100,6100,6100,0
|
|
20250403,113100,27208290,6100,6100,6100,6100,0
|
|
20250403,113000,27208290,6100,6100,6100,6100,0
|
|
20250403,112900,27208290,6100,6100,6100,6100,0
|
|
20250403,112800,27208290,6100,6100,6100,6100,0
|
|
20250403,112700,27208290,6100,6100,6100,6100,0
|
|
20250403,112600,27208290,6100,6100,6100,6100,0
|
|
20250403,112500,27208290,6100,6100,6100,6100,0
|
|
20250403,112400,27208290,6100,6100,6100,6100,0
|
|
20250403,112300,27208290,6100,6090,6100,6090,11
|
|
20250403,112200,27141280,6100,6100,6100,6100,1
|
|
20250403,112100,27135180,6110,6110,6110,6110,0
|
|
20250403,112000,27135180,6110,6110,6110,6110,0
|
|
20250403,111900,27135180,6110,6110,6110,6110,1
|
|
20250403,111800,27129070,6090,6090,6090,6090,0
|
|
20250403,111700,27129070,6090,6110,6110,6090,2
|
|
20250403,111600,27116870,6110,6110,6110,6110,0
|
|
20250403,111500,27116870,6110,6110,6110,6110,2
|
|
20250403,111400,27104650,6110,6110,6110,6110,0
|
|
20250403,111300,27104650,6110,6110,6110,6110,0
|
|
20250403,111200,27104650,6110,6110,6110,6110,0
|
|
20250403,111100,27104650,6110,6110,6110,6110,0
|
|
20250403,111000,27104650,6110,6110,6110,6110,0
|
|
20250403,110900,27104650,6110,6110,6110,6110,0
|
|
20250403,110800,27104650,6110,6110,6110,6110,0
|
|
20250403,110700,27104650,6110,6110,6110,6110,0
|
|
20250403,110600,27104650,6110,6110,6110,6110,0
|
|
20250403,110500,27104650,6110,6110,6110,6110,0
|
|
20250403,110400,27104650,6110,6110,6110,6110,0
|
|
20250403,110300,27104650,6110,6110,6110,6110,0
|
|
20250403,110200,27104650,6110,6110,6110,6110,0
|
|
20250403,110100,27104650,6110,6110,6110,6110,3
|
|
20250403,110000,27086320,6080,6080,6080,6080,0
|
|
20250403,105900,27086320,6080,6080,6080,6080,0
|
|
20250403,105800,27086320,6080,6080,6080,6080,0
|
|
20250403,105700,27086320,6080,6080,6080,6080,0
|
|
20250403,105600,27086320,6080,6080,6080,6080,0
|
|
20250403,105500,27086320,6080,6080,6080,6080,0
|
|
20250403,105400,27086320,6080,6080,6080,6080,0
|
|
20250403,105300,27086320,6080,6080,6080,6080,0
|
|
20250403,105200,27086320,6080,6080,6080,6080,0
|
|
20250403,105100,27086320,6080,6080,6080,6080,0
|
|
20250403,105000,27086320,6080,6080,6080,6080,0
|
|
20250403,104900,27086320,6080,6080,6080,6080,0
|
|
20250403,104800,27086320,6080,6080,6080,6080,0
|
|
20250403,104700,27086320,6080,6080,6080,6080,0
|
|
20250403,104600,27086320,6080,6080,6080,6080,0
|
|
20250403,104500,27086320,6080,6080,6080,6080,0
|
|
20250403,104400,27086320,6080,6080,6080,6080,0
|
|
20250403,104300,27086320,6080,6080,6080,6080,8
|
|
20250403,104200,27037680,6080,6080,6080,6080,0
|
|
20250403,104100,27037680,6080,6080,6080,6080,0
|
|
20250403,104000,27037680,6080,6080,6080,6080,0
|
|
20250403,103900,27037680,6080,6080,6080,6080,0
|
|
20250403,103800,27037680,6080,6080,6080,6080,0
|
|
20250403,103700,27037680,6080,6080,6080,6080,0
|
|
20250403,103600,27037680,6080,6080,6080,6080,0
|
|
20250403,103500,27037680,6080,6080,6080,6080,0
|
|
20250403,103400,27037680,6080,6080,6080,6080,1
|
|
20250403,103300,27031600,6100,6100,6100,6100,0
|
|
20250403,103200,27031600,6100,6100,6100,6100,0
|
|
20250403,103100,27031600,6100,6100,6100,6100,0
|
|
20250403,103000,27031600,6100,6100,6100,6100,0
|
|
20250403,102900,27031600,6100,6100,6100,6100,402
|
|
20250403,102800,24579400,6100,6100,6100,6100,1000
|
|
20250403,102700,18479400,6100,6100,6100,6100,1
|
|
20250403,102600,18473300,6060,6060,6060,6060,0
|
|
20250403,102500,18473300,6060,6060,6060,6060,0
|
|
20250403,102400,18473300,6060,6060,6060,6060,0
|
|
20250403,102300,18473300,6060,6060,6060,6060,0
|
|
20250403,102200,18473300,6060,6060,6060,6060,0
|
|
20250403,102100,18473300,6060,6060,6060,6060,0
|
|
20250403,102000,18473300,6060,6060,6060,6060,0
|
|
20250403,101900,18473300,6060,6060,6060,6060,0
|
|
20250403,101800,18473300,6060,6060,6060,6060,13
|
|
20250403,101700,18394520,6060,6060,6060,6060,0
|
|
20250403,101600,18394520,6060,6060,6060,6060,0
|
|
20250403,101500,18394520,6060,6060,6060,6060,9
|
|
20250403,101400,18339980,6060,6060,6060,6060,0
|
|
20250403,101300,18339980,6060,6060,6060,6060,20
|
|
20250403,101200,18218780,6060,6060,6060,6060,70
|
|
20250403,101100,17794580,6060,6060,6060,6060,0
|
|
20250403,101000,17794580,6060,6060,6060,6060,0
|
|
20250403,100900,17794580,6060,6060,6060,6060,1
|
|
20250403,100800,17788520,6100,6100,6100,6100,0
|
|
20250403,100700,17788520,6100,6100,6100,6100,0
|
|
20250403,100600,17788520,6100,6100,6100,6100,0
|
|
20250403,100500,17788520,6100,6100,6100,6100,0
|
|
20250403,100400,17788520,6100,6100,6100,6100,0
|
|
20250403,100300,17788520,6100,6090,6100,6090,500
|
|
20250403,100200,14739270,6090,6090,6090,6090,10
|
|
20250403,100100,14678370,6090,6090,6090,6090,0
|
|
20250403,100000,14678370,6090,6090,6090,6090,100
|
|
20250403,095900,14069370,6090,6090,6090,6090,0
|
|
20250403,095800,14069370,6090,6090,6090,6090,0
|
|
20250403,095700,14069370,6090,6080,6090,6080,151
|
|
20250403,095600,13150300,6090,6090,6090,6090,0
|
|
20250403,095500,13150300,6090,6090,6090,6090,0
|
|
20250403,095400,13150300,6090,6090,6090,6090,0
|
|
20250403,095300,13150300,6090,6090,6090,6090,0
|
|
20250403,095200,13150300,6090,6090,6090,6090,0
|
|
20250403,095100,13150300,6090,6090,6090,6090,10
|
|
20250403,095000,13089400,6090,6090,6090,6090,0
|
|
20250403,094900,13089400,6090,6090,6090,6090,0
|
|
20250403,094800,13089400,6090,6090,6090,6090,5
|
|
20250403,094700,13058950,6100,6100,6100,6100,0
|
|
20250403,094600,13058950,6100,6100,6100,6100,0
|
|
20250403,094500,13058950,6100,6100,6100,6100,0
|
|
20250403,094400,13058950,6100,6100,6100,6100,17
|
|
20250403,094300,12955250,6100,6100,6100,6100,8
|
|
20250403,094200,12906450,6050,6050,6050,6050,0
|
|
20250403,094100,12906450,6050,6050,6050,6050,24
|
|
20250403,094000,12761250,6040,6040,6040,6040,0
|
|
20250403,093900,12761250,6040,6040,6040,6040,0
|
|
20250403,093800,12761250,6040,6040,6040,6040,0
|
|
20250403,093700,12761250,6040,6040,6040,6040,0
|
|
20250403,093600,12761250,6040,6040,6040,6040,0
|
|
20250403,093500,12761250,6040,6040,6040,6040,0
|
|
20250403,093400,12761250,6040,6040,6040,6040,0
|
|
20250403,093300,12761250,6040,6040,6040,6040,414
|
|
20250403,093200,10260690,6080,6080,6080,6080,0
|
|
20250403,093100,10260690,6080,6080,6080,6080,0
|
|
20250403,093000,10260690,6080,6070,6080,6070,199
|
|
20250403,092900,9050790,6030,6030,6030,6030,0
|
|
20250403,092800,9050790,6030,6030,6030,6030,0
|
|
20250403,092700,9050790,6030,6030,6030,6030,0
|
|
20250403,092600,9050790,6030,6030,6030,6030,0
|
|
20250403,092500,9050790,6030,6030,6030,6030,0
|
|
20250403,092400,9050790,6030,6030,6030,6030,300
|
|
20250403,092300,7241790,6030,6030,6030,6030,50
|
|
20250403,092200,6940290,6020,6020,6020,6020,0
|
|
20250403,092100,6940290,6020,6020,6020,6020,0
|
|
20250403,092000,6940290,6020,6030,6030,6020,398
|
|
20250403,091900,4542720,6030,6030,6030,6030,0
|
|
20250403,091800,4542720,6030,6030,6030,6030,0
|
|
20250403,091700,4542720,6030,6030,6030,6030,0
|
|
20250403,091600,4542720,6030,6030,6030,6030,0
|
|
20250403,091500,4542720,6030,6030,6030,6030,0
|
|
20250403,091400,4542720,6030,6030,6030,6030,0
|
|
20250403,091300,4542720,6030,6030,6030,6030,0
|
|
20250403,091200,4542720,6030,6030,6030,6030,200
|
|
20250403,091100,3336720,6080,6080,6080,6080,0
|
|
20250403,091000,3336720,6080,6080,6080,6080,0
|
|
20250403,090900,3336720,6080,6080,6080,6080,0
|
|
20250403,090800,3336720,6080,6080,6080,6080,0
|
|
20250403,090700,3336720,6080,6080,6080,6080,0
|
|
20250403,090600,3336720,6080,6080,6080,6080,0
|
|
20250403,090500,3336720,6080,6080,6080,6080,100
|
|
20250403,090400,2728720,6020,6020,6020,6020,0
|
|
20250403,090300,2728720,6020,6020,6020,6020,18
|
|
20250403,090200,2620360,6010,6010,6010,6010,0
|
|
20250403,090100,2620360,6010,6010,6010,6010,0
|
|
20250403,090000,2620360,6010,6010,6010,6010,436
|