656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,195300,65605440,6080,6080,6080,6080,287
|
|
20250404,195200,65605440,6080,6080,6080,6080,0
|
|
20250404,195100,65605440,6080,6080,6080,6080,0
|
|
20250404,195000,65605440,6080,6080,6080,6080,0
|
|
20250404,194900,65605440,6080,6080,6080,6080,0
|
|
20250404,194800,65605440,6080,6080,6080,6080,0
|
|
20250404,194700,65605440,6080,6080,6080,6080,0
|
|
20250404,194600,65605440,6080,6080,6080,6080,0
|
|
20250404,194500,65605440,6080,6080,6080,6080,0
|
|
20250404,194400,65605440,6080,6080,6080,6080,0
|
|
20250404,194300,65605440,6080,6080,6080,6080,0
|
|
20250404,194200,65605440,6080,6080,6080,6080,0
|
|
20250404,194100,65605440,6080,6080,6080,6080,0
|
|
20250404,194000,65605440,6080,6080,6080,6080,0
|
|
20250404,193900,65605440,6080,6080,6080,6080,0
|
|
20250404,193800,65605440,6080,6080,6080,6080,0
|
|
20250404,193700,65605440,6080,6080,6080,6080,0
|
|
20250404,193600,65605440,6080,6080,6080,6080,0
|
|
20250404,193500,65605440,6080,6080,6080,6080,0
|
|
20250404,193400,65605440,6080,6080,6080,6080,0
|
|
20250404,193300,65605440,6080,6080,6080,6080,0
|
|
20250404,193200,65605440,6080,6080,6080,6080,0
|
|
20250404,193100,65605440,6080,6080,6080,6080,0
|
|
20250404,193000,65605440,6080,6080,6080,6080,0
|
|
20250404,192900,65605440,6080,6080,6080,6080,0
|
|
20250404,192800,65605440,6080,6080,6080,6080,0
|
|
20250404,192700,65605440,6080,6080,6080,6080,0
|
|
20250404,192600,65605440,6080,6080,6080,6080,0
|
|
20250404,192500,65605440,6080,6080,6080,6080,0
|
|
20250404,192400,65605440,6080,6080,6080,6080,0
|
|
20250404,192300,65605440,6080,6080,6080,6080,287
|
|
20250404,192200,65605440,6080,6080,6080,6080,0
|
|
20250404,192100,65605440,6080,6080,6080,6080,0
|
|
20250404,192000,65605440,6080,6080,6080,6080,0
|
|
20250404,191900,65605440,6080,6080,6080,6080,0
|
|
20250404,191800,65605440,6080,6080,6080,6080,0
|
|
20250404,191700,65605440,6080,6080,6080,6080,0
|
|
20250404,191600,65605440,6080,6080,6080,6080,0
|
|
20250404,191500,65605440,6080,6080,6080,6080,0
|
|
20250404,191400,65605440,6080,6080,6080,6080,0
|
|
20250404,191300,65605440,6080,6080,6080,6080,0
|
|
20250404,191200,65605440,6080,6080,6080,6080,0
|
|
20250404,191100,65605440,6080,6080,6080,6080,0
|
|
20250404,191000,65605440,6080,6080,6080,6080,0
|
|
20250404,190900,65605440,6080,6080,6080,6080,0
|
|
20250404,190800,65605440,6080,6080,6080,6080,0
|
|
20250404,190700,65605440,6080,6080,6080,6080,0
|
|
20250404,190600,65605440,6080,6080,6080,6080,0
|
|
20250404,190500,65605440,6080,6080,6080,6080,0
|
|
20250404,190400,65605440,6080,6080,6080,6080,0
|
|
20250404,190300,65605440,6080,6080,6080,6080,0
|
|
20250404,190200,65605440,6080,6080,6080,6080,0
|
|
20250404,190100,65605440,6080,6080,6080,6080,0
|
|
20250404,190000,65605440,6080,6080,6080,6080,0
|
|
20250404,185900,65605440,6080,6080,6080,6080,0
|
|
20250404,185800,65605440,6080,6080,6080,6080,0
|
|
20250404,185700,65605440,6080,6080,6080,6080,0
|
|
20250404,185600,65605440,6080,6080,6080,6080,0
|
|
20250404,185500,65605440,6080,6080,6080,6080,0
|
|
20250404,185400,65605440,6080,6080,6080,6080,0
|
|
20250404,185300,65605440,6080,6080,6080,6080,287
|
|
20250404,185200,65605440,6080,6080,6080,6080,0
|
|
20250404,185100,65605440,6080,6080,6080,6080,0
|
|
20250404,185000,65605440,6080,6080,6080,6080,0
|
|
20250404,184900,65605440,6080,6080,6080,6080,0
|
|
20250404,184800,65605440,6080,6080,6080,6080,0
|
|
20250404,184700,65605440,6080,6080,6080,6080,0
|
|
20250404,184600,65605440,6080,6080,6080,6080,0
|
|
20250404,184500,65605440,6080,6080,6080,6080,0
|
|
20250404,184400,65605440,6080,6080,6080,6080,0
|
|
20250404,184300,65605440,6080,6080,6080,6080,0
|
|
20250404,184200,65605440,6080,6080,6080,6080,0
|
|
20250404,184100,65605440,6080,6080,6080,6080,0
|
|
20250404,184000,65605440,6080,6080,6080,6080,0
|
|
20250404,183900,65605440,6080,6080,6080,6080,0
|
|
20250404,183800,65605440,6080,6080,6080,6080,0
|
|
20250404,183700,65605440,6080,6080,6080,6080,0
|
|
20250404,183600,65605440,6080,6080,6080,6080,0
|
|
20250404,183500,65605440,6080,6080,6080,6080,0
|
|
20250404,183400,65605440,6080,6080,6080,6080,0
|
|
20250404,183300,65605440,6080,6080,6080,6080,0
|
|
20250404,183200,65605440,6080,6080,6080,6080,0
|
|
20250404,183100,65605440,6080,6080,6080,6080,0
|
|
20250404,183000,65605440,6080,6080,6080,6080,0
|
|
20250404,182900,65605440,6080,6080,6080,6080,0
|
|
20250404,182800,65605440,6080,6080,6080,6080,0
|
|
20250404,182700,65605440,6080,6080,6080,6080,0
|
|
20250404,182600,65605440,6080,6080,6080,6080,0
|
|
20250404,182500,65605440,6080,6080,6080,6080,0
|
|
20250404,182400,65605440,6080,6080,6080,6080,0
|
|
20250404,182300,65605440,6080,6080,6080,6080,287
|
|
20250404,182200,65605440,6080,6080,6080,6080,0
|
|
20250404,182100,65605440,6080,6080,6080,6080,0
|
|
20250404,182000,65605440,6080,6080,6080,6080,0
|
|
20250404,181900,65605440,6080,6080,6080,6080,0
|
|
20250404,181800,65605440,6080,6080,6080,6080,0
|
|
20250404,181700,65605440,6080,6080,6080,6080,0
|
|
20250404,181600,65605440,6080,6080,6080,6080,0
|
|
20250404,181500,65605440,6080,6080,6080,6080,0
|
|
20250404,181400,65605440,6080,6080,6080,6080,0
|
|
20250404,181300,65605440,6080,6080,6080,6080,0
|
|
20250404,181200,65605440,6080,6080,6080,6080,0
|
|
20250404,181100,65605440,6080,6080,6080,6080,0
|
|
20250404,181000,65605440,6080,6080,6080,6080,0
|
|
20250404,180900,65605440,6080,6080,6080,6080,0
|
|
20250404,180800,65605440,6080,6080,6080,6080,0
|
|
20250404,180700,65605440,6080,6080,6080,6080,0
|
|
20250404,180600,65605440,6080,6080,6080,6080,0
|
|
20250404,180500,65605440,6080,6080,6080,6080,0
|
|
20250404,180400,65605440,6080,6080,6080,6080,0
|
|
20250404,180300,65605440,6080,6080,6080,6080,0
|
|
20250404,180200,65605440,6080,6080,6080,6080,0
|
|
20250404,180100,65605440,6080,6080,6080,6080,0
|
|
20250404,180000,65605440,6080,6080,6080,6080,0
|
|
20250404,175900,65605440,6080,6080,6080,6080,0
|
|
20250404,175800,65605440,6080,6080,6080,6080,0
|
|
20250404,175700,65605440,6080,6080,6080,6080,0
|
|
20250404,175600,65605440,6080,6080,6080,6080,0
|
|
20250404,175500,65605440,6080,6080,6080,6080,0
|
|
20250404,175400,65605440,6080,6080,6080,6080,0
|
|
20250404,175300,65605440,6080,6080,6080,6080,287
|
|
20250404,175200,65605440,6080,6080,6080,6080,0
|
|
20250404,175100,65605440,6080,6080,6080,6080,0
|
|
20250404,175000,65605440,6080,6080,6080,6080,0
|
|
20250404,174900,65605440,6080,6080,6080,6080,0
|
|
20250404,174800,65605440,6080,6080,6080,6080,0
|
|
20250404,174700,65605440,6080,6080,6080,6080,0
|
|
20250404,174600,65605440,6080,6080,6080,6080,0
|
|
20250404,174500,65605440,6080,6080,6080,6080,0
|
|
20250404,174400,65605440,6080,6080,6080,6080,0
|
|
20250404,174300,65605440,6080,6080,6080,6080,0
|
|
20250404,174200,65605440,6080,6080,6080,6080,0
|
|
20250404,174100,65605440,6080,6080,6080,6080,0
|
|
20250404,174000,65605440,6080,6080,6080,6080,0
|
|
20250404,173900,65605440,6080,6080,6080,6080,0
|
|
20250404,173800,65605440,6080,6080,6080,6080,0
|
|
20250404,173700,65605440,6080,6080,6080,6080,0
|
|
20250404,173600,65605440,6080,6080,6080,6080,0
|
|
20250404,173500,65605440,6080,6080,6080,6080,0
|
|
20250404,173400,65605440,6080,6080,6080,6080,0
|
|
20250404,173300,65605440,6080,6080,6080,6080,0
|
|
20250404,173200,65605440,6080,6080,6080,6080,0
|
|
20250404,173100,65605440,6080,6080,6080,6080,0
|
|
20250404,173000,65605440,6080,6080,6080,6080,0
|
|
20250404,172900,65605440,6080,6080,6080,6080,0
|
|
20250404,172800,65605440,6080,6080,6080,6080,0
|
|
20250404,172700,65605440,6080,6080,6080,6080,0
|
|
20250404,172600,65605440,6080,6080,6080,6080,0
|
|
20250404,172500,65605440,6080,6080,6080,6080,0
|
|
20250404,172400,65605440,6080,6080,6080,6080,0
|
|
20250404,172300,65605440,6080,6080,6080,6080,287
|
|
20250404,172200,65605440,6080,6080,6080,6080,0
|
|
20250404,172100,65605440,6080,6080,6080,6080,0
|
|
20250404,172000,65605440,6080,6080,6080,6080,0
|
|
20250404,171900,65605440,6080,6080,6080,6080,0
|
|
20250404,171800,65605440,6080,6080,6080,6080,0
|
|
20250404,171700,65605440,6080,6080,6080,6080,0
|
|
20250404,171600,65605440,6080,6080,6080,6080,0
|
|
20250404,171500,65605440,6080,6080,6080,6080,0
|
|
20250404,171400,65605440,6080,6080,6080,6080,0
|
|
20250404,171300,65605440,6080,6080,6080,6080,0
|
|
20250404,171200,65605440,6080,6080,6080,6080,0
|
|
20250404,171100,65605440,6080,6080,6080,6080,0
|
|
20250404,171000,65605440,6080,6080,6080,6080,0
|
|
20250404,170900,65605440,6080,6080,6080,6080,0
|
|
20250404,170800,65605440,6080,6080,6080,6080,0
|
|
20250404,170700,65605440,6080,6080,6080,6080,0
|
|
20250404,170600,65605440,6080,6080,6080,6080,0
|
|
20250404,170500,65605440,6080,6080,6080,6080,0
|
|
20250404,170400,65605440,6080,6080,6080,6080,0
|
|
20250404,170300,65605440,6080,6080,6080,6080,0
|
|
20250404,170200,65605440,6080,6080,6080,6080,0
|
|
20250404,170100,65605440,6080,6080,6080,6080,0
|
|
20250404,170000,65605440,6080,6080,6080,6080,0
|
|
20250404,165900,65605440,6080,6080,6080,6080,0
|
|
20250404,165800,65605440,6080,6080,6080,6080,0
|
|
20250404,165700,65605440,6080,6080,6080,6080,0
|
|
20250404,165600,65605440,6080,6080,6080,6080,0
|
|
20250404,165500,65605440,6080,6080,6080,6080,0
|
|
20250404,165400,65605440,6080,6080,6080,6080,0
|
|
20250404,165300,65605440,6080,6080,6080,6080,287
|
|
20250404,165200,65605440,6080,6080,6080,6080,0
|
|
20250404,165100,65605440,6080,6080,6080,6080,0
|
|
20250404,165000,65605440,6080,6080,6080,6080,0
|
|
20250404,164900,65605440,6080,6080,6080,6080,0
|
|
20250404,164800,65605440,6080,6080,6080,6080,0
|
|
20250404,164700,65605440,6080,6080,6080,6080,0
|
|
20250404,164600,65605440,6080,6080,6080,6080,0
|
|
20250404,164500,65605440,6080,6080,6080,6080,0
|
|
20250404,164400,65605440,6080,6080,6080,6080,0
|
|
20250404,164300,65605440,6080,6080,6080,6080,0
|
|
20250404,164200,65605440,6080,6080,6080,6080,0
|
|
20250404,164100,65605440,6080,6080,6080,6080,0
|
|
20250404,164000,65605440,6080,6080,6080,6080,0
|
|
20250404,163900,65605440,6080,6080,6080,6080,0
|
|
20250404,163800,65605440,6080,6080,6080,6080,0
|
|
20250404,163700,65605440,6080,6080,6080,6080,0
|
|
20250404,163600,65605440,6080,6080,6080,6080,0
|
|
20250404,163500,65605440,6080,6080,6080,6080,0
|
|
20250404,163400,65605440,6080,6080,6080,6080,0
|
|
20250404,163300,65605440,6080,6080,6080,6080,0
|
|
20250404,163200,65605440,6080,6080,6080,6080,0
|
|
20250404,163100,65605440,6080,6080,6080,6080,0
|
|
20250404,163000,65605440,6080,6080,6080,6080,0
|
|
20250404,162900,65605440,6080,6080,6080,6080,0
|
|
20250404,162800,65605440,6080,6080,6080,6080,0
|
|
20250404,162700,65605440,6080,6080,6080,6080,0
|
|
20250404,162600,65605440,6080,6080,6080,6080,0
|
|
20250404,162500,65605440,6080,6080,6080,6080,0
|
|
20250404,162400,65605440,6080,6080,6080,6080,0
|
|
20250404,162300,65605440,6080,6080,6080,6080,287
|
|
20250404,162200,65605440,6080,6080,6080,6080,0
|
|
20250404,162100,65605440,6080,6080,6080,6080,0
|
|
20250404,162000,65605440,6080,6080,6080,6080,0
|
|
20250404,161900,65605440,6080,6080,6080,6080,0
|
|
20250404,161800,65605440,6080,6080,6080,6080,0
|
|
20250404,161700,65605440,6080,6080,6080,6080,0
|
|
20250404,161600,65605440,6080,6080,6080,6080,0
|
|
20250404,161500,65605440,6080,6080,6080,6080,0
|
|
20250404,161400,65605440,6080,6080,6080,6080,0
|
|
20250404,161300,65605440,6080,6080,6080,6080,0
|
|
20250404,161200,65605440,6080,6080,6080,6080,0
|
|
20250404,161100,65605440,6080,6080,6080,6080,0
|
|
20250404,161000,65605440,6080,6080,6080,6080,0
|
|
20250404,160900,65605440,6080,6080,6080,6080,0
|
|
20250404,160800,65605440,6080,6080,6080,6080,0
|
|
20250404,160700,65605440,6080,6080,6080,6080,0
|
|
20250404,160600,65605440,6080,6080,6080,6080,0
|
|
20250404,160500,65605440,6080,6080,6080,6080,0
|
|
20250404,160400,65605440,6080,6080,6080,6080,0
|
|
20250404,160300,65605440,6080,6080,6080,6080,0
|
|
20250404,160200,65605440,6080,6080,6080,6080,0
|
|
20250404,160100,65605440,6080,6080,6080,6080,0
|
|
20250404,160000,65605440,6080,6080,6080,6080,0
|
|
20250404,155900,65605440,6080,6080,6080,6080,0
|
|
20250404,155800,65605440,6080,6080,6080,6080,0
|
|
20250404,155700,65605440,6080,6080,6080,6080,0
|
|
20250404,155600,65605440,6080,6080,6080,6080,0
|
|
20250404,155500,65605440,6080,6080,6080,6080,0
|
|
20250404,155400,65605440,6080,6080,6080,6080,0
|
|
20250404,155300,65605440,6080,6080,6080,6080,287
|
|
20250404,155200,65605440,6080,6080,6080,6080,0
|
|
20250404,155100,65605440,6080,6080,6080,6080,0
|
|
20250404,155000,65605440,6080,6080,6080,6080,0
|
|
20250404,154900,65605440,6080,6080,6080,6080,0
|
|
20250404,154800,65605440,6080,6080,6080,6080,0
|
|
20250404,154700,65605440,6080,6080,6080,6080,0
|
|
20250404,154600,65605440,6080,6080,6080,6080,0
|
|
20250404,154500,65605440,6080,6080,6080,6080,0
|
|
20250404,154400,65605440,6080,6080,6080,6080,0
|
|
20250404,154300,65605440,6080,6080,6080,6080,0
|
|
20250404,154200,65605440,6080,6080,6080,6080,0
|
|
20250404,154100,65605440,6080,6080,6080,6080,0
|
|
20250404,154000,65605440,6080,6080,6080,6080,0
|
|
20250404,153900,65605440,6080,6080,6080,6080,0
|
|
20250404,153800,65605440,6080,6080,6080,6080,0
|
|
20250404,153700,65605440,6080,6080,6080,6080,0
|
|
20250404,153600,65605440,6080,6080,6080,6080,0
|
|
20250404,153500,65605440,6080,6080,6080,6080,0
|
|
20250404,153400,65605440,6080,6080,6080,6080,0
|
|
20250404,153300,65605440,6080,6080,6080,6080,0
|
|
20250404,153200,65605440,6080,6080,6080,6080,0
|
|
20250404,153100,65605440,6080,6080,6080,6080,0
|
|
20250404,153000,65605440,6080,6080,6080,6080,287
|
|
20250404,152900,63860480,6090,6090,6090,6090,0
|
|
20250404,152800,63860480,6090,6090,6090,6090,0
|
|
20250404,152700,63860480,6090,6090,6090,6090,0
|
|
20250404,152600,63860480,6090,6090,6090,6090,0
|
|
20250404,152500,63860480,6090,6090,6090,6090,0
|
|
20250404,152400,63860480,6090,6090,6090,6090,0
|
|
20250404,152300,63860480,6090,6090,6090,6090,0
|
|
20250404,152200,63860480,6090,6090,6090,6090,0
|
|
20250404,152100,63860480,6090,6090,6090,6090,0
|
|
20250404,152000,63860480,6090,6090,6090,6090,0
|
|
20250404,151900,63860480,6090,6090,6090,6090,0
|
|
20250404,151800,63860480,6090,6090,6090,6020,175
|
|
20250404,151700,62799910,6090,6090,6090,6090,0
|
|
20250404,151600,62799910,6090,6090,6090,6090,0
|
|
20250404,151500,62799910,6090,6090,6090,6090,0
|
|
20250404,151400,62799910,6090,6090,6090,6090,0
|
|
20250404,151300,62799910,6090,6090,6090,6090,0
|
|
20250404,151200,62799910,6090,6090,6090,6090,0
|
|
20250404,151100,62799910,6090,6090,6090,6090,0
|
|
20250404,151000,62799910,6090,6090,6090,6090,0
|
|
20250404,150900,62799910,6090,6090,6090,6090,13
|
|
20250404,150800,62720740,6090,6090,6090,6090,0
|
|
20250404,150700,62720740,6090,6090,6090,6090,0
|
|
20250404,150600,62720740,6090,6090,6090,6090,0
|
|
20250404,150500,62720740,6090,6090,6090,6090,0
|
|
20250404,150400,62720740,6090,6090,6090,6090,0
|
|
20250404,150300,62720740,6090,6090,6090,6090,0
|
|
20250404,150200,62720740,6090,6090,6090,6090,0
|
|
20250404,150100,62720740,6090,6090,6090,6090,0
|
|
20250404,150000,62720740,6090,6090,6090,6090,0
|
|
20250404,145900,62720740,6090,6090,6090,6090,0
|
|
20250404,145800,62720740,6090,6090,6090,6090,0
|
|
20250404,145700,62720740,6090,6090,6090,6090,0
|
|
20250404,145600,62720740,6090,6090,6090,6090,0
|
|
20250404,145500,62720740,6090,6090,6090,6090,0
|
|
20250404,145400,62720740,6090,6090,6090,6090,0
|
|
20250404,145300,62720740,6090,6090,6090,6090,0
|
|
20250404,145200,62720740,6090,6090,6090,6090,0
|
|
20250404,145100,62720740,6090,6090,6090,6090,6
|
|
20250404,145000,62684200,6090,6090,6090,6090,0
|
|
20250404,144900,62684200,6090,6090,6090,6090,0
|
|
20250404,144800,62684200,6090,6090,6090,6090,0
|
|
20250404,144700,62684200,6090,6090,6090,6090,0
|
|
20250404,144600,62684200,6090,6090,6090,6090,0
|
|
20250404,144500,62684200,6090,6090,6090,6090,0
|
|
20250404,144400,62684200,6090,6090,6090,6090,0
|
|
20250404,144300,62684200,6090,6090,6090,6090,0
|
|
20250404,144200,62684200,6090,6090,6090,6090,0
|
|
20250404,144100,62684200,6090,6090,6090,6090,0
|
|
20250404,144000,62684200,6090,6090,6090,6090,0
|
|
20250404,143900,62684200,6090,6090,6090,6090,0
|
|
20250404,143800,62684200,6090,6090,6090,6090,0
|
|
20250404,143700,62684200,6090,6090,6090,6090,0
|
|
20250404,143600,62684200,6090,6090,6090,6090,0
|
|
20250404,143500,62684200,6090,6090,6090,6090,0
|
|
20250404,143400,62684200,6090,6090,6090,6090,0
|
|
20250404,143300,62684200,6090,6090,6090,6090,0
|
|
20250404,143200,62684200,6090,6090,6090,6090,0
|
|
20250404,143100,62684200,6090,6090,6090,6090,0
|
|
20250404,143000,62684200,6090,6090,6090,6090,0
|
|
20250404,142900,62684200,6090,6090,6090,6090,0
|
|
20250404,142800,62684200,6090,6090,6090,6090,0
|
|
20250404,142700,62684200,6090,6090,6090,6090,0
|
|
20250404,142600,62684200,6090,6090,6090,6090,0
|
|
20250404,142500,62684200,6090,6090,6090,6090,0
|
|
20250404,142400,62684200,6090,6090,6090,6090,0
|
|
20250404,142300,62684200,6090,6090,6090,6090,13
|
|
20250404,142200,62605030,6090,6090,6090,6090,0
|
|
20250404,142100,62605030,6090,6090,6090,6090,0
|
|
20250404,142000,62605030,6090,6090,6090,6090,0
|
|
20250404,141900,62605030,6090,6090,6090,6090,0
|
|
20250404,141800,62605030,6090,6090,6090,6090,0
|
|
20250404,141700,62605030,6090,6090,6090,6090,0
|
|
20250404,141600,62605030,6090,6090,6090,6090,0
|
|
20250404,141500,62605030,6090,6090,6090,6090,0
|
|
20250404,141400,62605030,6090,6090,6090,6090,0
|
|
20250404,141300,62605030,6090,6090,6090,6090,0
|
|
20250404,141200,62605030,6090,6090,6090,6090,0
|
|
20250404,141100,62605030,6090,6090,6090,6090,0
|
|
20250404,141000,62605030,6090,6090,6090,6090,0
|
|
20250404,140900,62605030,6090,6090,6090,6090,0
|
|
20250404,140800,62605030,6090,6090,6090,6090,0
|
|
20250404,140700,62605030,6090,6090,6090,6090,0
|
|
20250404,140600,62605030,6090,6090,6090,6090,0
|
|
20250404,140500,62605030,6090,6090,6090,6090,0
|
|
20250404,140400,62605030,6090,6090,6090,6090,0
|
|
20250404,140300,62605030,6090,6090,6090,6090,0
|
|
20250404,140200,62605030,6090,6090,6090,6090,0
|
|
20250404,140100,62605030,6090,6090,6090,6090,0
|
|
20250404,140000,62605030,6090,6090,6090,6090,0
|
|
20250404,135900,62605030,6090,6090,6090,6090,0
|
|
20250404,135800,62605030,6090,6090,6090,6090,0
|
|
20250404,135700,62605030,6090,6090,6090,6090,0
|
|
20250404,135600,62605030,6090,6090,6090,6090,0
|
|
20250404,135500,62605030,6090,6090,6090,6090,0
|
|
20250404,135400,62605030,6090,6090,6090,6090,0
|
|
20250404,135300,62605030,6090,6090,6090,6090,0
|
|
20250404,135200,62605030,6090,6090,6090,6090,0
|
|
20250404,135100,62605030,6090,6090,6090,6090,0
|
|
20250404,135000,62605030,6090,6090,6090,6090,0
|
|
20250404,134900,62605030,6090,6090,6090,6090,0
|
|
20250404,134800,62605030,6090,6090,6090,6090,1
|
|
20250404,134700,62598940,6110,6110,6110,6110,0
|
|
20250404,134600,62598940,6110,6110,6110,6110,0
|
|
20250404,134500,62598940,6110,6110,6110,6110,0
|
|
20250404,134400,62598940,6110,6110,6110,6110,0
|
|
20250404,134300,62598940,6110,6110,6110,6110,0
|
|
20250404,134200,62598940,6110,6110,6110,6110,0
|
|
20250404,134100,62598940,6110,6110,6110,6110,0
|
|
20250404,134000,62598940,6110,6110,6110,6110,0
|
|
20250404,133900,62598940,6110,6110,6110,6110,0
|
|
20250404,133800,62598940,6110,6110,6110,6110,0
|
|
20250404,133700,62598940,6110,6110,6110,6110,0
|
|
20250404,133600,62598940,6110,6110,6110,6110,0
|
|
20250404,133500,62598940,6110,6110,6110,6110,0
|
|
20250404,133400,62598940,6110,6110,6110,6110,0
|
|
20250404,133300,62598940,6110,6110,6110,6110,0
|
|
20250404,133200,62598940,6110,6110,6110,6110,0
|
|
20250404,133100,62598940,6110,6110,6110,6110,0
|
|
20250404,133000,62598940,6110,6110,6110,6110,0
|
|
20250404,132900,62598940,6110,6050,6110,6050,26
|
|
20250404,132800,62441580,6050,6050,6050,6050,0
|
|
20250404,132700,62441580,6050,6020,6050,6020,151
|
|
20250404,132600,61529910,5990,5990,5990,5990,0
|
|
20250404,132500,61529910,5990,5990,5990,5990,0
|
|
20250404,132400,61529910,5990,5990,5990,5990,0
|
|
20250404,132300,61529910,5990,6000,6000,5980,1258
|
|
20250404,132200,53995970,6010,6010,6010,6010,0
|
|
20250404,132100,53995970,6010,6010,6010,6010,0
|
|
20250404,132000,53995970,6010,6020,6020,6010,133
|
|
20250404,131900,53195440,6040,6040,6040,6040,0
|
|
20250404,131800,53195440,6040,6020,6040,6020,190
|
|
20250404,131700,52051140,6020,6020,6020,6020,0
|
|
20250404,131600,52051140,6020,6020,6020,6020,0
|
|
20250404,131500,52051140,6020,6020,6020,6020,0
|
|
20250404,131400,52051140,6020,6020,6020,6020,0
|
|
20250404,131300,52051140,6020,6020,6020,6020,0
|
|
20250404,131200,52051140,6020,6020,6020,6020,0
|
|
20250404,131100,52051140,6020,6020,6020,6020,0
|
|
20250404,131000,52051140,6020,6020,6020,6020,0
|
|
20250404,130900,52051140,6020,6020,6020,6020,0
|
|
20250404,130800,52051140,6020,6020,6020,6020,0
|
|
20250404,130700,52051140,6020,6020,6020,6020,0
|
|
20250404,130600,52051140,6020,6020,6020,6020,0
|
|
20250404,130500,52051140,6020,6020,6020,6020,14
|
|
20250404,130400,51966860,6030,6030,6030,6030,0
|
|
20250404,130300,51966860,6030,6030,6030,6030,14
|
|
20250404,130200,51882440,6060,6060,6060,6060,0
|
|
20250404,130100,51882440,6060,6060,6060,6060,0
|
|
20250404,130000,51882440,6060,6060,6060,6060,0
|
|
20250404,125900,51882440,6060,6060,6060,6060,0
|
|
20250404,125800,51882440,6060,6060,6060,6060,0
|
|
20250404,125700,51882440,6060,6060,6060,6060,0
|
|
20250404,125600,51882440,6060,6060,6060,6060,0
|
|
20250404,125500,51882440,6060,6060,6060,6060,0
|
|
20250404,125400,51882440,6060,6060,6060,6060,0
|
|
20250404,125300,51882440,6060,6060,6060,6060,0
|
|
20250404,125200,51882440,6060,6060,6060,6060,0
|
|
20250404,125100,51882440,6060,6060,6060,6060,0
|
|
20250404,125000,51882440,6060,6060,6060,6060,0
|
|
20250404,124900,51882440,6060,6060,6060,6060,0
|
|
20250404,124800,51882440,6060,6060,6060,6060,0
|
|
20250404,124700,51882440,6060,6060,6060,6060,1
|
|
20250404,124600,51876380,6050,6050,6050,6050,0
|
|
20250404,124500,51876380,6050,6050,6050,6050,5
|
|
20250404,124400,51846130,6060,6060,6060,6060,0
|
|
20250404,124300,51846130,6060,6060,6060,6060,0
|
|
20250404,124200,51846130,6060,6060,6060,6060,0
|
|
20250404,124100,51846130,6060,6060,6060,6060,0
|
|
20250404,124000,51846130,6060,6060,6060,6060,0
|
|
20250404,123900,51846130,6060,6060,6060,6060,0
|
|
20250404,123800,51846130,6060,6060,6060,6060,0
|
|
20250404,123700,51846130,6060,6060,6060,6060,0
|
|
20250404,123600,51846130,6060,6060,6060,6060,0
|
|
20250404,123500,51846130,6060,6060,6060,6060,0
|
|
20250404,123400,51846130,6060,6060,6060,6060,0
|
|
20250404,123300,51846130,6060,6060,6060,6060,0
|
|
20250404,123200,51846130,6060,6060,6060,6060,1
|
|
20250404,123100,51840070,6040,6040,6040,6040,0
|
|
20250404,123000,51840070,6040,6040,6040,6040,2
|
|
20250404,122900,51827990,6040,6040,6040,6040,0
|
|
20250404,122800,51827990,6040,6040,6040,6040,0
|
|
20250404,122700,51827990,6040,6040,6040,6040,0
|
|
20250404,122600,51827990,6040,6040,6040,6040,0
|
|
20250404,122500,51827990,6040,6040,6040,6040,0
|
|
20250404,122400,51827990,6040,6040,6040,6040,0
|
|
20250404,122300,51827990,6040,6040,6040,6040,0
|
|
20250404,122200,51827990,6040,6040,6040,6040,0
|
|
20250404,122100,51827990,6040,6040,6040,6040,0
|
|
20250404,122000,51827990,6040,6040,6040,6040,0
|
|
20250404,121900,51827990,6040,6040,6040,6040,0
|
|
20250404,121800,51827990,6040,6040,6040,6040,1
|
|
20250404,121700,51821950,6030,6030,6030,6030,0
|
|
20250404,121600,51821950,6030,6030,6030,6030,0
|
|
20250404,121500,51821950,6030,6030,6030,6030,0
|
|
20250404,121400,51821950,6030,6030,6030,6030,22
|
|
20250404,121300,51689290,6040,6060,6060,6040,4
|
|
20250404,121200,51665090,6080,6080,6080,6080,0
|
|
20250404,121100,51665090,6080,6080,6080,6080,0
|
|
20250404,121000,51665090,6080,6080,6080,6080,0
|
|
20250404,120900,51665090,6080,6080,6080,6080,0
|
|
20250404,120800,51665090,6080,6080,6080,6080,0
|
|
20250404,120700,51665090,6080,6080,6080,6080,0
|
|
20250404,120600,51665090,6080,6080,6080,6080,0
|
|
20250404,120500,51665090,6080,6080,6110,6040,5861
|
|
20250404,120400,16248730,6140,6140,6140,6140,0
|
|
20250404,120300,16248730,6140,6140,6140,6140,0
|
|
20250404,120200,16248730,6140,6140,6140,6140,0
|
|
20250404,120100,16248730,6140,6140,6140,6140,0
|
|
20250404,120000,16248730,6140,6140,6140,6140,0
|
|
20250404,115900,16248730,6140,6140,6140,6140,0
|
|
20250404,115800,16248730,6140,6140,6140,6140,0
|
|
20250404,115700,16248730,6140,6140,6140,6140,0
|
|
20250404,115600,16248730,6140,6140,6140,6140,0
|
|
20250404,115500,16248730,6140,6140,6140,6140,168
|
|
20250404,115400,15217210,6140,6140,6140,6140,0
|
|
20250404,115300,15217210,6140,6140,6140,6140,0
|
|
20250404,115200,15217210,6140,6140,6140,6140,0
|
|
20250404,115100,15217210,6140,6140,6140,6140,0
|
|
20250404,115000,15217210,6140,6140,6140,6140,0
|
|
20250404,114900,15217210,6140,6140,6140,6140,0
|
|
20250404,114800,15217210,6140,6140,6140,6140,0
|
|
20250404,114700,15217210,6140,6140,6140,6140,1
|
|
20250404,114600,15211070,6140,6140,6140,6140,1
|
|
20250404,114500,15204930,6100,6100,6100,6100,0
|
|
20250404,114400,15204930,6100,6100,6100,6100,45
|
|
20250404,114300,14930430,6100,6100,6100,6100,0
|
|
20250404,114200,14930430,6100,6100,6100,6100,0
|
|
20250404,114100,14930430,6100,6100,6100,6100,0
|
|
20250404,114000,14930430,6100,6100,6100,6100,0
|
|
20250404,113900,14930430,6100,6100,6100,6100,0
|
|
20250404,113800,14930430,6100,6100,6100,6100,0
|
|
20250404,113700,14930430,6100,6100,6100,6100,0
|
|
20250404,113600,14930430,6100,6100,6100,6100,0
|
|
20250404,113500,14930430,6100,6100,6100,6100,0
|
|
20250404,113400,14930430,6100,6100,6100,6100,0
|
|
20250404,113300,14930430,6100,6100,6100,6100,0
|
|
20250404,113200,14930430,6100,6100,6100,6100,0
|
|
20250404,113100,14930430,6100,6100,6100,6100,0
|
|
20250404,113000,14930430,6100,6100,6100,6100,0
|
|
20250404,112900,14930430,6100,6100,6100,6100,5
|
|
20250404,112800,14899930,6140,6140,6140,6140,0
|
|
20250404,112700,14899930,6140,6140,6140,6140,0
|
|
20250404,112600,14899930,6140,6140,6140,6140,3
|
|
20250404,112500,14881510,6110,6110,6110,6110,1
|
|
20250404,112400,14875400,6170,6170,6170,6170,0
|
|
20250404,112300,14875400,6170,6170,6170,6170,0
|
|
20250404,112200,14875400,6170,6170,6170,6170,0
|
|
20250404,112100,14875400,6170,6170,6170,6170,0
|
|
20250404,112000,14875400,6170,6170,6170,6170,0
|
|
20250404,111900,14875400,6170,6160,6170,6160,523
|
|
20250404,111800,11653490,6160,6160,6160,6160,0
|
|
20250404,111700,11653490,6160,6160,6160,6160,0
|
|
20250404,111600,11653490,6160,6160,6160,6160,0
|
|
20250404,111500,11653490,6160,6120,6160,6100,477
|
|
20250404,111400,8736790,6120,6100,6120,6100,191
|
|
20250404,111300,7571670,6100,6100,6100,6100,0
|
|
20250404,111200,7571670,6100,6090,6100,6090,100
|
|
20250404,111100,6962260,6100,6100,6100,6100,0
|
|
20250404,111000,6962260,6100,6100,6100,6100,0
|
|
20250404,110900,6962260,6100,6100,6100,6100,0
|
|
20250404,110800,6962260,6100,6100,6100,6100,0
|
|
20250404,110700,6962260,6100,6100,6100,6100,0
|
|
20250404,110600,6962260,6100,6100,6100,6100,0
|
|
20250404,110500,6962260,6100,6100,6100,6100,0
|
|
20250404,110400,6962260,6100,6100,6100,6100,0
|
|
20250404,110300,6962260,6100,6100,6100,6100,0
|
|
20250404,110200,6962260,6100,6100,6100,6100,0
|
|
20250404,110100,6962260,6100,6100,6100,6100,0
|
|
20250404,110000,6962260,6100,6100,6100,6100,0
|
|
20250404,105900,6962260,6100,6100,6100,6100,0
|
|
20250404,105800,6962260,6100,6100,6100,6100,0
|
|
20250404,105700,6962260,6100,6090,6100,6090,2
|
|
20250404,105600,6950070,6060,6060,6060,6060,0
|
|
20250404,105500,6950070,6060,6060,6060,6060,1
|
|
20250404,105400,6944010,6070,6070,6070,6070,0
|
|
20250404,105300,6944010,6070,6070,6070,6070,0
|
|
20250404,105200,6944010,6070,6070,6070,6070,30
|
|
20250404,105100,6761910,6070,6070,6070,6070,0
|
|
20250404,105000,6761910,6070,6070,6070,6070,20
|
|
20250404,104900,6640510,6070,6070,6070,6070,0
|
|
20250404,104800,6640510,6070,6070,6070,6070,0
|
|
20250404,104700,6640510,6070,6070,6070,6070,0
|
|
20250404,104600,6640510,6070,6070,6070,6070,0
|
|
20250404,104500,6640510,6070,6070,6070,6070,1
|
|
20250404,104400,6634440,6070,6070,6070,6070,0
|
|
20250404,104300,6634440,6070,6070,6070,6070,185
|
|
20250404,104200,5511490,6100,6100,6100,6100,0
|
|
20250404,104100,5511490,6100,6100,6100,6100,0
|
|
20250404,104000,5511490,6100,6100,6100,6100,2
|
|
20250404,103900,5499290,6100,6100,6100,6100,103
|
|
20250404,103800,4870990,6100,6100,6100,6100,13
|
|
20250404,103700,4791690,6100,6100,6100,6100,0
|
|
20250404,103600,4791690,6100,6100,6100,6100,0
|
|
20250404,103500,4791690,6100,6100,6100,6100,0
|
|
20250404,103400,4791690,6100,6100,6100,6100,0
|
|
20250404,103300,4791690,6100,6100,6100,6100,0
|
|
20250404,103200,4791690,6100,6100,6100,6100,0
|
|
20250404,103100,4791690,6100,6100,6100,6100,1
|
|
20250404,103000,4785590,6100,6100,6100,6100,0
|
|
20250404,102900,4785590,6100,6100,6100,6100,0
|
|
20250404,102800,4785590,6100,6090,6100,6090,3
|
|
20250404,102700,4767310,6090,6090,6090,6090,5
|
|
20250404,102600,4736860,6090,6090,6090,6090,4
|
|
20250404,102500,4712500,6070,6070,6070,6070,0
|
|
20250404,102400,4712500,6070,6070,6070,6070,0
|
|
20250404,102300,4712500,6070,6070,6070,6070,0
|
|
20250404,102200,4712500,6070,6070,6070,6070,0
|
|
20250404,102100,4712500,6070,6070,6070,6070,4
|
|
20250404,102000,4688220,6070,6070,6070,6070,0
|
|
20250404,101900,4688220,6070,6070,6070,6070,2
|
|
20250404,101800,4676080,6070,6070,6070,6070,100
|
|
20250404,101700,4069080,6070,6070,6070,6070,0
|
|
20250404,101600,4069080,6070,6070,6070,6070,0
|
|
20250404,101500,4069080,6070,6070,6070,6070,0
|
|
20250404,101400,4069080,6070,6070,6070,6070,24
|
|
20250404,101300,3923400,6080,6080,6080,6080,0
|
|
20250404,101200,3923400,6080,6080,6080,6080,31
|
|
20250404,101100,3734920,6060,6060,6060,6060,51
|
|
20250404,101000,3425860,6050,6050,6050,6050,1
|
|
20250404,100900,3419810,6020,6020,6020,6020,0
|
|
20250404,100800,3419810,6020,6020,6020,6020,57
|
|
20250404,100700,3076670,6040,6040,6040,6040,183
|
|
20250404,100600,1971350,6020,6020,6020,6020,2
|
|
20250404,100500,1959310,6040,6040,6040,6040,0
|
|
20250404,100400,1959310,6040,6040,6040,6040,0
|
|
20250404,100300,1959310,6040,6040,6040,6040,21
|
|
20250404,100200,1832470,6040,6040,6040,6040,0
|
|
20250404,100100,1832470,6040,6040,6040,6040,0
|
|
20250404,100000,1832470,6040,6040,6040,6040,0
|
|
20250404,095900,1832470,6040,6040,6040,6040,0
|
|
20250404,095800,1832470,6040,6040,6040,6040,0
|
|
20250404,095700,1832470,6040,6040,6040,6040,0
|
|
20250404,095600,1832470,6040,6040,6040,6040,0
|
|
20250404,095500,1832470,6040,6040,6040,6040,0
|
|
20250404,095400,1832470,6040,6040,6040,6040,0
|
|
20250404,095300,1832470,6040,6040,6040,6040,0
|
|
20250404,095200,1832470,6040,6040,6040,6040,0
|
|
20250404,095100,1832470,6040,6040,6040,6040,0
|
|
20250404,095000,1832470,6040,6040,6040,6040,1
|
|
20250404,094900,1826430,6040,6040,6040,6040,0
|
|
20250404,094800,1826430,6040,6040,6040,6040,0
|
|
20250404,094700,1826430,6040,6040,6040,6040,0
|
|
20250404,094600,1826430,6040,6040,6040,6040,0
|
|
20250404,094500,1826430,6040,6040,6040,6040,9
|
|
20250404,094400,1772070,6000,6000,6000,6000,0
|
|
20250404,094300,1772070,6000,6000,6000,6000,2
|
|
20250404,094200,1760070,6040,6040,6040,6040,0
|
|
20250404,094100,1760070,6040,6040,6040,6040,0
|
|
20250404,094000,1760070,6040,6040,6040,6040,0
|
|
20250404,093900,1760070,6040,6040,6040,6040,0
|
|
20250404,093800,1760070,6040,6040,6040,6040,0
|
|
20250404,093700,1760070,6040,6040,6040,6040,0
|
|
20250404,093600,1760070,6040,6040,6040,6040,0
|
|
20250404,093500,1760070,6040,6000,6040,6000,14
|
|
20250404,093400,1676030,5960,5960,5960,5960,0
|
|
20250404,093300,1676030,5960,5960,5960,5960,8
|
|
20250404,093200,1628350,6000,6000,6000,6000,0
|
|
20250404,093100,1628350,6000,6000,6000,6000,0
|
|
20250404,093000,1628350,6000,6000,6000,6000,1
|
|
20250404,092900,1622350,5950,5950,5950,5950,0
|
|
20250404,092800,1622350,5950,5950,5950,5950,0
|
|
20250404,092700,1622350,5950,5950,5950,5950,0
|
|
20250404,092600,1622350,5950,5950,5950,5950,0
|
|
20250404,092500,1622350,5950,5950,5950,5950,32
|
|
20250404,092400,1431950,5950,5950,5950,5950,7
|
|
20250404,092300,1390300,5960,5960,5960,5960,0
|
|
20250404,092200,1390300,5960,5960,5960,5960,0
|
|
20250404,092100,1390300,5960,5960,5960,5960,164
|
|
20250404,092000,412860,5980,5990,5990,5980,4
|
|
20250404,091900,388930,6000,6000,6000,6000,11
|
|
20250404,091800,322930,6000,6000,6000,6000,1
|
|
20250404,091700,316930,5950,5950,5950,5950,0
|
|
20250404,091600,316930,5950,5950,5950,5950,0
|
|
20250404,091500,316930,5950,5950,5950,5950,0
|
|
20250404,091400,316930,5950,5950,5950,5950,0
|
|
20250404,091300,316930,5950,5950,5950,5950,0
|
|
20250404,091200,316930,5950,5950,5950,5950,0
|
|
20250404,091100,316930,5950,5950,5950,5950,0
|
|
20250404,091000,316930,5950,5950,5950,5950,0
|
|
20250404,090900,316930,5950,5950,5950,5950,0
|
|
20250404,090800,316930,5950,5970,5970,5950,22
|
|
20250404,090700,186000,6000,6000,6000,6000,0
|
|
20250404,090600,186000,6000,6000,6000,6000,0
|
|
20250404,090500,186000,6000,6000,6000,6000,0
|
|
20250404,090400,186000,6000,6000,6000,6000,0
|
|
20250404,090300,186000,6000,6000,6000,6000,2
|
|
20250404,090200,174000,6000,6000,6000,6000,10
|
|
20250404,090100,114000,6000,6000,6000,6000,0
|
|
20250404,090000,114000,6000,6000,6000,6000,19
|