656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,195300,189131380,5780,5780,5780,5780,773
|
|
20250407,195200,189131380,5780,5780,5780,5780,0
|
|
20250407,195100,189131380,5780,5780,5780,5780,0
|
|
20250407,195000,189131380,5780,5780,5780,5780,0
|
|
20250407,194900,189131380,5780,5780,5780,5780,0
|
|
20250407,194800,189131380,5780,5780,5780,5780,0
|
|
20250407,194700,189131380,5780,5780,5780,5780,0
|
|
20250407,194600,189131380,5780,5780,5780,5780,0
|
|
20250407,194500,189131380,5780,5780,5780,5780,0
|
|
20250407,194400,189131380,5780,5780,5780,5780,0
|
|
20250407,194300,189131380,5780,5780,5780,5780,0
|
|
20250407,194200,189131380,5780,5780,5780,5780,0
|
|
20250407,194100,189131380,5780,5780,5780,5780,0
|
|
20250407,194000,189131380,5780,5780,5780,5780,0
|
|
20250407,193900,189131380,5780,5780,5780,5780,0
|
|
20250407,193800,189131380,5780,5780,5780,5780,0
|
|
20250407,193700,189131380,5780,5780,5780,5780,0
|
|
20250407,193600,189131380,5780,5780,5780,5780,0
|
|
20250407,193500,189131380,5780,5780,5780,5780,0
|
|
20250407,193400,189131380,5780,5780,5780,5780,0
|
|
20250407,193300,189131380,5780,5780,5780,5780,0
|
|
20250407,193200,189131380,5780,5780,5780,5780,0
|
|
20250407,193100,189131380,5780,5780,5780,5780,0
|
|
20250407,193000,189131380,5780,5780,5780,5780,0
|
|
20250407,192900,189131380,5780,5780,5780,5780,0
|
|
20250407,192800,189131380,5780,5780,5780,5780,0
|
|
20250407,192700,189131380,5780,5780,5780,5780,0
|
|
20250407,192600,189131380,5780,5780,5780,5780,0
|
|
20250407,192500,189131380,5780,5780,5780,5780,0
|
|
20250407,192400,189131380,5780,5780,5780,5780,0
|
|
20250407,192300,189131380,5780,5780,5780,5780,773
|
|
20250407,192200,189131380,5780,5780,5780,5780,0
|
|
20250407,192100,189131380,5780,5780,5780,5780,0
|
|
20250407,192000,189131380,5780,5780,5780,5780,0
|
|
20250407,191900,189131380,5780,5780,5780,5780,0
|
|
20250407,191800,189131380,5780,5780,5780,5780,0
|
|
20250407,191700,189131380,5780,5780,5780,5780,0
|
|
20250407,191600,189131380,5780,5780,5780,5780,0
|
|
20250407,191500,189131380,5780,5780,5780,5780,0
|
|
20250407,191400,189131380,5780,5780,5780,5780,0
|
|
20250407,191300,189131380,5780,5780,5780,5780,0
|
|
20250407,191200,189131380,5780,5780,5780,5780,0
|
|
20250407,191100,189131380,5780,5780,5780,5780,0
|
|
20250407,191000,189131380,5780,5780,5780,5780,0
|
|
20250407,190900,189131380,5780,5780,5780,5780,0
|
|
20250407,190800,189131380,5780,5780,5780,5780,0
|
|
20250407,190700,189131380,5780,5780,5780,5780,0
|
|
20250407,190600,189131380,5780,5780,5780,5780,0
|
|
20250407,190500,189131380,5780,5780,5780,5780,0
|
|
20250407,190400,189131380,5780,5780,5780,5780,0
|
|
20250407,190300,189131380,5780,5780,5780,5780,0
|
|
20250407,190200,189131380,5780,5780,5780,5780,0
|
|
20250407,190100,189131380,5780,5780,5780,5780,0
|
|
20250407,190000,189131380,5780,5780,5780,5780,0
|
|
20250407,185900,189131380,5780,5780,5780,5780,0
|
|
20250407,185800,189131380,5780,5780,5780,5780,0
|
|
20250407,185700,189131380,5780,5780,5780,5780,0
|
|
20250407,185600,189131380,5780,5780,5780,5780,0
|
|
20250407,185500,189131380,5780,5780,5780,5780,0
|
|
20250407,185400,189131380,5780,5780,5780,5780,0
|
|
20250407,185300,189131380,5780,5780,5780,5780,773
|
|
20250407,185200,189131380,5780,5780,5780,5780,0
|
|
20250407,185100,189131380,5780,5780,5780,5780,0
|
|
20250407,185000,189131380,5780,5780,5780,5780,0
|
|
20250407,184900,189131380,5780,5780,5780,5780,0
|
|
20250407,184800,189131380,5780,5780,5780,5780,0
|
|
20250407,184700,189131380,5780,5780,5780,5780,0
|
|
20250407,184600,189131380,5780,5780,5780,5780,0
|
|
20250407,184500,189131380,5780,5780,5780,5780,0
|
|
20250407,184400,189131380,5780,5780,5780,5780,0
|
|
20250407,184300,189131380,5780,5780,5780,5780,0
|
|
20250407,184200,189131380,5780,5780,5780,5780,0
|
|
20250407,184100,189131380,5780,5780,5780,5780,0
|
|
20250407,184000,189131380,5780,5780,5780,5780,0
|
|
20250407,183900,189131380,5780,5780,5780,5780,0
|
|
20250407,183800,189131380,5780,5780,5780,5780,0
|
|
20250407,183700,189131380,5780,5780,5780,5780,0
|
|
20250407,183600,189131380,5780,5780,5780,5780,0
|
|
20250407,183500,189131380,5780,5780,5780,5780,0
|
|
20250407,183400,189131380,5780,5780,5780,5780,0
|
|
20250407,183300,189131380,5780,5780,5780,5780,0
|
|
20250407,183200,189131380,5780,5780,5780,5780,0
|
|
20250407,183100,189131380,5780,5780,5780,5780,0
|
|
20250407,183000,189131380,5780,5780,5780,5780,0
|
|
20250407,182900,189131380,5780,5780,5780,5780,0
|
|
20250407,182800,189131380,5780,5780,5780,5780,0
|
|
20250407,182700,189131380,5780,5780,5780,5780,0
|
|
20250407,182600,189131380,5780,5780,5780,5780,0
|
|
20250407,182500,189131380,5780,5780,5780,5780,0
|
|
20250407,182400,189131380,5780,5780,5780,5780,0
|
|
20250407,182300,189131380,5780,5780,5780,5780,773
|
|
20250407,182200,189131380,5780,5780,5780,5780,0
|
|
20250407,182100,189131380,5780,5780,5780,5780,0
|
|
20250407,182000,189131380,5780,5780,5780,5780,0
|
|
20250407,181900,189131380,5780,5780,5780,5780,0
|
|
20250407,181800,189131380,5780,5780,5780,5780,0
|
|
20250407,181700,189131380,5780,5780,5780,5780,0
|
|
20250407,181600,189131380,5780,5780,5780,5780,0
|
|
20250407,181500,189131380,5780,5780,5780,5780,0
|
|
20250407,181400,189131380,5780,5780,5780,5780,0
|
|
20250407,181300,189131380,5780,5780,5780,5780,0
|
|
20250407,181200,189131380,5780,5780,5780,5780,0
|
|
20250407,181100,189131380,5780,5780,5780,5780,0
|
|
20250407,181000,189131380,5780,5780,5780,5780,0
|
|
20250407,180900,189131380,5780,5780,5780,5780,0
|
|
20250407,180800,189131380,5780,5780,5780,5780,0
|
|
20250407,180700,189131380,5780,5780,5780,5780,0
|
|
20250407,180600,189131380,5780,5780,5780,5780,0
|
|
20250407,180500,189131380,5780,5780,5780,5780,0
|
|
20250407,180400,189131380,5780,5780,5780,5780,0
|
|
20250407,180300,189131380,5780,5780,5780,5780,0
|
|
20250407,180200,189131380,5780,5780,5780,5780,0
|
|
20250407,180100,189131380,5780,5780,5780,5780,0
|
|
20250407,180000,189131380,5780,5780,5780,5780,0
|
|
20250407,175900,189131380,5780,5780,5780,5780,0
|
|
20250407,175800,189131380,5780,5780,5780,5780,0
|
|
20250407,175700,189131380,5780,5780,5780,5780,0
|
|
20250407,175600,189131380,5780,5780,5780,5780,0
|
|
20250407,175500,189131380,5780,5780,5780,5780,0
|
|
20250407,175400,189131380,5780,5780,5780,5780,0
|
|
20250407,175300,189131380,5780,5780,5780,5780,773
|
|
20250407,175200,189131380,5780,5780,5780,5780,0
|
|
20250407,175100,189131380,5780,5780,5780,5780,0
|
|
20250407,175000,189131380,5780,5780,5780,5780,0
|
|
20250407,174900,189131380,5780,5780,5780,5780,0
|
|
20250407,174800,189131380,5780,5780,5780,5780,0
|
|
20250407,174700,189131380,5780,5780,5780,5780,0
|
|
20250407,174600,189131380,5780,5780,5780,5780,0
|
|
20250407,174500,189131380,5780,5780,5780,5780,0
|
|
20250407,174400,189131380,5780,5780,5780,5780,0
|
|
20250407,174300,189131380,5780,5780,5780,5780,0
|
|
20250407,174200,189131380,5780,5780,5780,5780,0
|
|
20250407,174100,189131380,5780,5780,5780,5780,0
|
|
20250407,174000,189131380,5780,5780,5780,5780,0
|
|
20250407,173900,189131380,5780,5780,5780,5780,0
|
|
20250407,173800,189131380,5780,5780,5780,5780,0
|
|
20250407,173700,189131380,5780,5780,5780,5780,0
|
|
20250407,173600,189131380,5780,5780,5780,5780,0
|
|
20250407,173500,189131380,5780,5780,5780,5780,0
|
|
20250407,173400,189131380,5780,5780,5780,5780,0
|
|
20250407,173300,189131380,5780,5780,5780,5780,0
|
|
20250407,173200,189131380,5780,5780,5780,5780,0
|
|
20250407,173100,189131380,5780,5780,5780,5780,0
|
|
20250407,173000,189131380,5780,5780,5780,5780,0
|
|
20250407,172900,189131380,5780,5780,5780,5780,0
|
|
20250407,172800,189131380,5780,5780,5780,5780,0
|
|
20250407,172700,189131380,5780,5780,5780,5780,0
|
|
20250407,172600,189131380,5780,5780,5780,5780,0
|
|
20250407,172500,189131380,5780,5780,5780,5780,0
|
|
20250407,172400,189131380,5780,5780,5780,5780,0
|
|
20250407,172300,189131380,5780,5780,5780,5780,773
|
|
20250407,172200,189131380,5780,5780,5780,5780,0
|
|
20250407,172100,189131380,5780,5780,5780,5780,0
|
|
20250407,172000,189131380,5780,5780,5780,5780,0
|
|
20250407,171900,189131380,5780,5780,5780,5780,0
|
|
20250407,171800,189131380,5780,5780,5780,5780,0
|
|
20250407,171700,189131380,5780,5780,5780,5780,0
|
|
20250407,171600,189131380,5780,5780,5780,5780,0
|
|
20250407,171500,189131380,5780,5780,5780,5780,0
|
|
20250407,171400,189131380,5780,5780,5780,5780,0
|
|
20250407,171300,189131380,5780,5780,5780,5780,0
|
|
20250407,171200,189131380,5780,5780,5780,5780,0
|
|
20250407,171100,189131380,5780,5780,5780,5780,0
|
|
20250407,171000,189131380,5780,5780,5780,5780,0
|
|
20250407,170900,189131380,5780,5780,5780,5780,0
|
|
20250407,170800,189131380,5780,5780,5780,5780,0
|
|
20250407,170700,189131380,5780,5780,5780,5780,0
|
|
20250407,170600,189131380,5780,5780,5780,5780,0
|
|
20250407,170500,189131380,5780,5780,5780,5780,0
|
|
20250407,170400,189131380,5780,5780,5780,5780,0
|
|
20250407,170300,189131380,5780,5780,5780,5780,0
|
|
20250407,170200,189131380,5780,5780,5780,5780,0
|
|
20250407,170100,189131380,5780,5780,5780,5780,0
|
|
20250407,170000,189131380,5780,5780,5780,5780,0
|
|
20250407,165900,189131380,5780,5780,5780,5780,0
|
|
20250407,165800,189131380,5780,5780,5780,5780,0
|
|
20250407,165700,189131380,5780,5780,5780,5780,0
|
|
20250407,165600,189131380,5780,5780,5780,5780,0
|
|
20250407,165500,189131380,5780,5780,5780,5780,0
|
|
20250407,165400,189131380,5780,5780,5780,5780,0
|
|
20250407,165300,189131380,5780,5780,5780,5780,773
|
|
20250407,165200,189131380,5780,5780,5780,5780,0
|
|
20250407,165100,189131380,5780,5780,5780,5780,0
|
|
20250407,165000,189131380,5780,5780,5780,5780,0
|
|
20250407,164900,189131380,5780,5780,5780,5780,0
|
|
20250407,164800,189131380,5780,5780,5780,5780,0
|
|
20250407,164700,189131380,5780,5780,5780,5780,0
|
|
20250407,164600,189131380,5780,5780,5780,5780,0
|
|
20250407,164500,189131380,5780,5780,5780,5780,0
|
|
20250407,164400,189131380,5780,5780,5780,5780,0
|
|
20250407,164300,189131380,5780,5780,5780,5780,0
|
|
20250407,164200,189131380,5780,5780,5780,5780,0
|
|
20250407,164100,189131380,5780,5780,5780,5780,0
|
|
20250407,164000,189131380,5780,5780,5780,5780,0
|
|
20250407,163900,189131380,5780,5780,5780,5780,0
|
|
20250407,163800,189131380,5780,5780,5780,5780,0
|
|
20250407,163700,189131380,5780,5780,5780,5780,0
|
|
20250407,163600,189131380,5780,5780,5780,5780,0
|
|
20250407,163500,189131380,5780,5780,5780,5780,0
|
|
20250407,163400,189131380,5780,5780,5780,5780,0
|
|
20250407,163300,189131380,5780,5780,5780,5780,0
|
|
20250407,163200,189131380,5780,5780,5780,5780,0
|
|
20250407,163100,189131380,5780,5780,5780,5780,0
|
|
20250407,163000,189131380,5780,5780,5780,5780,0
|
|
20250407,162900,189131380,5780,5780,5780,5780,0
|
|
20250407,162800,189131380,5780,5780,5780,5780,0
|
|
20250407,162700,189131380,5780,5780,5780,5780,0
|
|
20250407,162600,189131380,5780,5780,5780,5780,0
|
|
20250407,162500,189131380,5780,5780,5780,5780,0
|
|
20250407,162400,189131380,5780,5780,5780,5780,0
|
|
20250407,162300,189131380,5780,5780,5780,5780,773
|
|
20250407,162200,189131380,5780,5780,5780,5780,0
|
|
20250407,162100,189131380,5780,5780,5780,5780,0
|
|
20250407,162000,189131380,5780,5780,5780,5780,0
|
|
20250407,161900,189131380,5780,5780,5780,5780,0
|
|
20250407,161800,189131380,5780,5780,5780,5780,0
|
|
20250407,161700,189131380,5780,5780,5780,5780,0
|
|
20250407,161600,189131380,5780,5780,5780,5780,0
|
|
20250407,161500,189131380,5780,5780,5780,5780,0
|
|
20250407,161400,189131380,5780,5780,5780,5780,0
|
|
20250407,161300,189131380,5780,5780,5780,5780,0
|
|
20250407,161200,189131380,5780,5780,5780,5780,0
|
|
20250407,161100,189131380,5780,5780,5780,5780,0
|
|
20250407,161000,189131380,5780,5780,5780,5780,0
|
|
20250407,160900,189131380,5780,5780,5780,5780,0
|
|
20250407,160800,189131380,5780,5780,5780,5780,0
|
|
20250407,160700,189131380,5780,5780,5780,5780,0
|
|
20250407,160600,189131380,5780,5780,5780,5780,0
|
|
20250407,160500,189131380,5780,5780,5780,5780,0
|
|
20250407,160400,189131380,5780,5780,5780,5780,0
|
|
20250407,160300,189131380,5780,5780,5780,5780,0
|
|
20250407,160200,189131380,5780,5780,5780,5780,0
|
|
20250407,160100,189131380,5780,5780,5780,5780,0
|
|
20250407,160000,189131380,5780,5780,5780,5780,0
|
|
20250407,155900,189131380,5780,5780,5780,5780,0
|
|
20250407,155800,189131380,5780,5780,5780,5780,0
|
|
20250407,155700,189131380,5780,5780,5780,5780,0
|
|
20250407,155600,189131380,5780,5780,5780,5780,0
|
|
20250407,155500,189131380,5780,5780,5780,5780,0
|
|
20250407,155400,189131380,5780,5780,5780,5780,0
|
|
20250407,155300,189131380,5780,5780,5780,5780,773
|
|
20250407,155200,189131380,5780,5780,5780,5780,0
|
|
20250407,155100,189131380,5780,5780,5780,5780,0
|
|
20250407,155000,189131380,5780,5780,5780,5780,0
|
|
20250407,154900,189131380,5780,5780,5780,5780,0
|
|
20250407,154800,189131380,5780,5780,5780,5780,0
|
|
20250407,154700,189131380,5780,5780,5780,5780,0
|
|
20250407,154600,189131380,5780,5780,5780,5780,0
|
|
20250407,154500,189131380,5780,5780,5780,5780,0
|
|
20250407,154400,189131380,5780,5780,5780,5780,0
|
|
20250407,154300,189131380,5780,5780,5780,5780,0
|
|
20250407,154200,189131380,5780,5780,5780,5780,0
|
|
20250407,154100,189131380,5780,5780,5780,5780,0
|
|
20250407,154000,189131380,5780,5780,5780,5780,0
|
|
20250407,153900,189131380,5780,5780,5780,5780,0
|
|
20250407,153800,189131380,5780,5780,5780,5780,0
|
|
20250407,153700,189131380,5780,5780,5780,5780,0
|
|
20250407,153600,189131380,5780,5780,5780,5780,0
|
|
20250407,153500,189131380,5780,5780,5780,5780,0
|
|
20250407,153400,189131380,5780,5780,5780,5780,0
|
|
20250407,153300,189131380,5780,5780,5780,5780,0
|
|
20250407,153200,189131380,5780,5780,5780,5780,0
|
|
20250407,153100,189131380,5780,5780,5780,5780,0
|
|
20250407,153000,189131380,5780,5780,5780,5780,773
|
|
20250407,152900,184663440,5750,5750,5750,5750,0
|
|
20250407,152800,184663440,5750,5750,5750,5750,0
|
|
20250407,152700,184663440,5750,5750,5750,5750,0
|
|
20250407,152600,184663440,5750,5750,5750,5750,0
|
|
20250407,152500,184663440,5750,5750,5750,5750,0
|
|
20250407,152400,184663440,5750,5750,5750,5750,0
|
|
20250407,152300,184663440,5750,5750,5750,5750,0
|
|
20250407,152200,184663440,5750,5750,5750,5750,0
|
|
20250407,152100,184663440,5750,5750,5750,5750,0
|
|
20250407,152000,184663440,5750,5750,5750,5750,0
|
|
20250407,151900,184663440,5750,5650,5750,5600,526
|
|
20250407,151800,181710650,5760,5730,5760,5600,2981
|
|
20250407,151700,164864590,5800,5800,5800,5800,0
|
|
20250407,151600,164864590,5800,5800,5800,5800,0
|
|
20250407,151500,164864590,5800,5800,5800,5800,1
|
|
20250407,151400,164858790,5730,5730,5730,5730,5
|
|
20250407,151300,164830140,5820,5820,5820,5820,1
|
|
20250407,151200,164824320,5730,5780,5780,5730,51
|
|
20250407,151100,164531930,5890,5790,5890,5780,51
|
|
20250407,151000,164235520,5840,5830,5900,5830,10
|
|
20250407,150900,164177050,5830,5760,5830,5760,710
|
|
20250407,150800,160073100,5770,5770,5770,5770,0
|
|
20250407,150700,160073100,5770,5680,5770,5680,403
|
|
20250407,150600,157755510,5780,5780,5780,5780,0
|
|
20250407,150500,157755510,5780,5780,5780,5780,0
|
|
20250407,150400,157755510,5780,5780,5780,5780,0
|
|
20250407,150300,157755510,5780,5780,5780,5780,0
|
|
20250407,150200,157755510,5780,5780,5780,5780,0
|
|
20250407,150100,157755510,5780,5780,5780,5780,0
|
|
20250407,150000,157755510,5780,5780,5780,5780,0
|
|
20250407,145900,157755510,5780,5780,5780,5780,0
|
|
20250407,145800,157755510,5780,5780,5780,5780,0
|
|
20250407,145700,157755510,5780,5780,5780,5780,0
|
|
20250407,145600,157755510,5780,5780,5780,5780,0
|
|
20250407,145500,157755510,5780,5780,5780,5780,0
|
|
20250407,145400,157755510,5780,5780,5780,5780,0
|
|
20250407,145300,157755510,5780,5690,5780,5690,460
|
|
20250407,145200,155132930,5690,5680,5690,5600,3001
|
|
20250407,145100,138245890,5750,5750,5750,5750,0
|
|
20250407,145000,138245890,5750,5750,5750,5750,0
|
|
20250407,144900,138245890,5750,5750,5750,5750,0
|
|
20250407,144800,138245890,5750,5750,5750,5750,0
|
|
20250407,144700,138245890,5750,5750,5750,5750,0
|
|
20250407,144600,138245890,5750,5750,5750,5750,0
|
|
20250407,144500,138245890,5750,5750,5750,5750,0
|
|
20250407,144400,138245890,5750,5750,5750,5750,0
|
|
20250407,144300,138245890,5750,5750,5750,5750,0
|
|
20250407,144200,138245890,5750,5750,5750,5750,0
|
|
20250407,144100,138245890,5750,5750,5750,5750,0
|
|
20250407,144000,138245890,5750,5750,5750,5750,0
|
|
20250407,143900,138245890,5750,5750,5750,5750,0
|
|
20250407,143800,138245890,5750,5740,5750,5680,2201
|
|
20250407,143700,125715720,5760,5760,5760,5760,7
|
|
20250407,143600,125675400,5790,5790,5790,5790,0
|
|
20250407,143500,125675400,5790,5790,5790,5790,0
|
|
20250407,143400,125675400,5790,5790,5790,5790,0
|
|
20250407,143300,125675400,5790,5790,5790,5790,0
|
|
20250407,143200,125675400,5790,5790,5790,5790,0
|
|
20250407,143100,125675400,5790,5790,5790,5790,0
|
|
20250407,143000,125675400,5790,5790,5790,5790,0
|
|
20250407,142900,125675400,5790,5790,5790,5790,0
|
|
20250407,142800,125675400,5790,5790,5790,5790,0
|
|
20250407,142700,125675400,5790,5790,5790,5790,0
|
|
20250407,142600,125675400,5790,5790,5790,5790,0
|
|
20250407,142500,125675400,5790,5770,5790,5770,93
|
|
20250407,142400,125138510,5770,5770,5770,5770,10
|
|
20250407,142300,125080810,5770,5760,5770,5760,8
|
|
20250407,142200,125034720,5760,5760,5760,5760,7
|
|
20250407,142100,124994400,5770,5770,5770,5770,3
|
|
20250407,142000,124977090,5790,5790,5790,5790,0
|
|
20250407,141900,124977090,5790,5790,5790,5790,0
|
|
20250407,141800,124977090,5790,5750,5790,5750,200
|
|
20250407,141700,123827020,5750,5750,5750,5750,2
|
|
20250407,141600,123815520,5750,5750,5750,5750,0
|
|
20250407,141500,123815520,5750,5750,5750,5750,0
|
|
20250407,141400,123815520,5750,5750,5750,5750,0
|
|
20250407,141300,123815520,5750,5750,5750,5750,0
|
|
20250407,141200,123815520,5750,5740,5750,5740,2
|
|
20250407,141100,123804030,5740,5740,5740,5740,0
|
|
20250407,141000,123804030,5740,5730,5740,5730,4
|
|
20250407,140900,123781080,5750,5750,5750,5750,0
|
|
20250407,140800,123781080,5750,5750,5750,5750,0
|
|
20250407,140700,123781080,5750,5720,5750,5690,202
|
|
20250407,140600,122630890,5760,5760,5760,5760,0
|
|
20250407,140500,122630890,5760,5760,5760,5760,2
|
|
20250407,140400,122619370,5780,5780,5780,5780,0
|
|
20250407,140300,122619370,5780,5740,5780,5740,302
|
|
20250407,140200,120885790,5750,5750,5750,5750,0
|
|
20250407,140100,120885790,5750,5750,5750,5750,0
|
|
20250407,140000,120885790,5750,5750,5750,5750,0
|
|
20250407,135900,120885790,5750,5750,5750,5750,0
|
|
20250407,135800,120885790,5750,5750,5750,5750,12
|
|
20250407,135700,120816790,5760,5760,5760,5760,0
|
|
20250407,135600,120816790,5760,5760,5760,5760,0
|
|
20250407,135500,120816790,5760,5700,5760,5700,12
|
|
20250407,135400,120747950,5760,5720,5760,5720,108
|
|
20250407,135300,120129100,5720,5720,5720,5720,0
|
|
20250407,135200,120129100,5720,5720,5720,5720,0
|
|
20250407,135100,120129100,5720,5710,5720,5710,20
|
|
20250407,135000,120014710,5720,5720,5720,5720,20
|
|
20250407,134900,119900310,5720,5720,5720,5720,1
|
|
20250407,134800,119894590,5700,5710,5740,5700,581
|
|
20250407,134700,116580470,5710,5770,5770,5710,2750
|
|
20250407,134600,100854060,5820,5820,5820,5820,1
|
|
20250407,134500,100848240,5770,5830,5830,5770,201
|
|
20250407,134400,99688160,5800,5800,5800,5800,112
|
|
20250407,134300,99038560,5840,5840,5840,5840,0
|
|
20250407,134200,99038560,5840,5840,5840,5840,0
|
|
20250407,134100,99038560,5840,5840,5840,5840,72
|
|
20250407,134000,98618080,5840,5840,5840,5840,0
|
|
20250407,133900,98618080,5840,5840,5840,5840,2
|
|
20250407,133800,98606400,5880,5880,5880,5880,0
|
|
20250407,133700,98606400,5880,5880,5880,5880,0
|
|
20250407,133600,98606400,5880,5880,5880,5880,0
|
|
20250407,133500,98606400,5880,5880,5880,5880,0
|
|
20250407,133400,98606400,5880,5880,5880,5880,1
|
|
20250407,133300,98600520,5850,5900,5900,5850,52
|
|
20250407,133200,98296270,5960,5960,5960,5960,0
|
|
20250407,133100,98296270,5960,5960,5960,5960,0
|
|
20250407,133000,98296270,5960,5960,5960,5960,0
|
|
20250407,132900,98296270,5960,5960,5960,5960,0
|
|
20250407,132800,98296270,5960,5960,5960,5960,0
|
|
20250407,132700,98296270,5960,5960,5960,5960,0
|
|
20250407,132600,98296270,5960,5960,5960,5960,0
|
|
20250407,132500,98296270,5960,5960,5960,5960,0
|
|
20250407,132400,98296270,5960,5960,5960,5960,0
|
|
20250407,132300,98296270,5960,5960,5960,5960,0
|
|
20250407,132200,98296270,5960,5960,5960,5960,0
|
|
20250407,132100,98296270,5960,5960,5960,5960,0
|
|
20250407,132000,98296270,5960,5960,5960,5960,0
|
|
20250407,131900,98296270,5960,5960,5960,5960,0
|
|
20250407,131800,98296270,5960,5960,5960,5960,0
|
|
20250407,131700,98296270,5960,5960,5960,5960,0
|
|
20250407,131600,98296270,5960,5960,5960,5960,0
|
|
20250407,131500,98296270,5960,5960,5960,5960,0
|
|
20250407,131400,98296270,5960,5960,5960,5960,0
|
|
20250407,131300,98296270,5960,5960,5960,5960,0
|
|
20250407,131200,98296270,5960,5960,5960,5960,0
|
|
20250407,131100,98296270,5960,5910,5960,5910,100
|
|
20250407,131000,97703920,5910,5880,5910,5880,100
|
|
20250407,130900,97114950,5910,5910,5910,5910,0
|
|
20250407,130800,97114950,5910,5910,5910,5910,0
|
|
20250407,130700,97114950,5910,5910,5910,5910,0
|
|
20250407,130600,97114950,5910,5910,5910,5910,0
|
|
20250407,130500,97114950,5910,5910,5910,5910,0
|
|
20250407,130400,97114950,5910,5910,5910,5910,0
|
|
20250407,130300,97114950,5910,5910,5910,5910,0
|
|
20250407,130200,97114950,5910,5910,5910,5910,0
|
|
20250407,130100,97114950,5910,5910,5910,5910,0
|
|
20250407,130000,97114950,5910,5910,5910,5910,0
|
|
20250407,125900,97114950,5910,5910,5910,5910,0
|
|
20250407,125800,97114950,5910,5910,5910,5910,0
|
|
20250407,125700,97114950,5910,5910,5910,5910,0
|
|
20250407,125600,97114950,5910,5910,5910,5910,0
|
|
20250407,125500,97114950,5910,5910,5910,5910,0
|
|
20250407,125400,97114950,5910,5910,5910,5910,0
|
|
20250407,125300,97114950,5910,5910,5910,5910,0
|
|
20250407,125200,97114950,5910,5910,5910,5910,0
|
|
20250407,125100,97114950,5910,5910,5910,5910,0
|
|
20250407,125000,97114950,5910,5870,5910,5870,66
|
|
20250407,124900,96727050,5930,5840,5930,5840,60
|
|
20250407,124800,96375550,5830,5830,5830,5830,368
|
|
20250407,124700,94230110,5830,5830,5830,5830,0
|
|
20250407,124600,94230110,5830,5830,5830,5830,0
|
|
20250407,124500,94230110,5830,5830,5830,5830,1
|
|
20250407,124400,94224280,5810,5810,5810,5810,10
|
|
20250407,124300,94166180,5860,5860,5860,5860,0
|
|
20250407,124200,94166180,5860,5860,5860,5860,0
|
|
20250407,124100,94166180,5860,5860,5860,5860,0
|
|
20250407,124000,94166180,5860,5860,5860,5860,0
|
|
20250407,123900,94166180,5860,5860,5860,5860,0
|
|
20250407,123800,94166180,5860,5860,5860,5860,0
|
|
20250407,123700,94166180,5860,5860,5860,5860,0
|
|
20250407,123600,94166180,5860,5860,5860,5860,0
|
|
20250407,123500,94166180,5860,5860,5860,5860,0
|
|
20250407,123400,94166180,5860,5860,5860,5860,0
|
|
20250407,123300,94166180,5860,5860,5860,5860,0
|
|
20250407,123200,94166180,5860,5860,5860,5860,0
|
|
20250407,123100,94166180,5860,5860,5860,5860,0
|
|
20250407,123000,94166180,5860,5860,5860,5860,0
|
|
20250407,122900,94166180,5860,5860,5860,5860,0
|
|
20250407,122800,94166180,5860,5840,5860,5840,14
|
|
20250407,122700,94084400,5840,5840,5840,5840,0
|
|
20250407,122600,94084400,5840,5840,5840,5840,0
|
|
20250407,122500,94084400,5840,5840,5840,5840,1
|
|
20250407,122400,94078560,5810,5810,5810,5810,0
|
|
20250407,122300,94078560,5810,5810,5810,5810,0
|
|
20250407,122200,94078560,5810,5810,5810,5810,0
|
|
20250407,122100,94078560,5810,5810,5810,5810,0
|
|
20250407,122000,94078560,5810,5810,5810,5810,18
|
|
20250407,121900,93973980,5810,5810,5810,5810,0
|
|
20250407,121800,93973980,5810,5810,5810,5810,0
|
|
20250407,121700,93973980,5810,5810,5810,5810,0
|
|
20250407,121600,93973980,5810,5810,5810,5810,0
|
|
20250407,121500,93973980,5810,5810,5810,5810,0
|
|
20250407,121400,93973980,5810,5810,5810,5810,0
|
|
20250407,121300,93973980,5810,5810,5810,5810,0
|
|
20250407,121200,93973980,5810,5810,5810,5810,0
|
|
20250407,121100,93973980,5810,5810,5810,5810,0
|
|
20250407,121000,93973980,5810,5820,5820,5810,26
|
|
20250407,120900,93822910,5810,5880,5880,5810,39
|
|
20250407,120800,93594850,5930,5930,5930,5930,0
|
|
20250407,120700,93594850,5930,5930,5930,5930,1
|
|
20250407,120600,93588920,5870,5870,5870,5870,4
|
|
20250407,120500,93565440,5930,5930,5950,5870,249
|
|
20250407,120400,92088820,5940,5940,5940,5940,1
|
|
20250407,120300,92082880,5860,5900,6020,5850,326
|
|
20250407,120200,90152700,5910,5910,5910,5910,0
|
|
20250407,120100,90152700,5910,5910,5910,5910,0
|
|
20250407,120000,90152700,5910,5840,5910,5840,114
|
|
20250407,115900,89483270,5780,5780,5780,5780,0
|
|
20250407,115800,89483270,5780,5800,5800,5780,132
|
|
20250407,115700,88718220,5870,5870,5870,5870,0
|
|
20250407,115600,88718220,5870,5870,5870,5870,0
|
|
20250407,115500,88718220,5870,5870,5870,5870,0
|
|
20250407,115400,88718220,5870,5870,5870,5870,0
|
|
20250407,115300,88718220,5870,5870,5870,5870,0
|
|
20250407,115200,88718220,5870,5870,5870,5870,0
|
|
20250407,115100,88718220,5870,5870,5870,5870,0
|
|
20250407,115000,88718220,5870,5870,5870,5870,0
|
|
20250407,114900,88718220,5870,5870,5870,5870,0
|
|
20250407,114800,88718220,5870,5870,5870,5870,0
|
|
20250407,114700,88718220,5870,5870,5870,5870,0
|
|
20250407,114600,88718220,5870,5870,5870,5870,0
|
|
20250407,114500,88718220,5870,5870,5870,5870,0
|
|
20250407,114400,88718220,5870,5800,5870,5800,12
|
|
20250407,114300,88648550,5900,5870,5950,5840,36
|
|
20250407,114200,88436760,5880,5880,5880,5880,0
|
|
20250407,114100,88436760,5880,5880,5880,5880,0
|
|
20250407,114000,88436760,5880,5880,5880,5880,1
|
|
20250407,113900,88430880,5840,5840,5840,5840,1
|
|
20250407,113800,88425040,5810,5840,5840,5810,11
|
|
20250407,113700,88360870,5870,5870,5870,5870,0
|
|
20250407,113600,88360870,5870,5870,5870,5870,0
|
|
20250407,113500,88360870,5870,5870,5870,5870,0
|
|
20250407,113400,88360870,5870,5870,5870,5870,0
|
|
20250407,113300,88360870,5870,5870,5870,5870,0
|
|
20250407,113200,88360870,5870,5870,5870,5870,0
|
|
20250407,113100,88360870,5870,5870,5870,5870,0
|
|
20250407,113000,88360870,5870,5870,5870,5870,0
|
|
20250407,112900,88360870,5870,5870,5870,5870,0
|
|
20250407,112800,88360870,5870,5870,5870,5870,0
|
|
20250407,112700,88360870,5870,5870,5870,5870,0
|
|
20250407,112600,88360870,5870,5870,5870,5870,0
|
|
20250407,112500,88360870,5870,5870,5870,5870,0
|
|
20250407,112400,88360870,5870,5870,5870,5870,0
|
|
20250407,112300,88360870,5870,5870,5870,5870,0
|
|
20250407,112200,88360870,5870,5870,5870,5870,1
|
|
20250407,112100,88355000,5840,5840,5840,5840,42
|
|
20250407,112000,88109720,5910,5850,5910,5850,138
|
|
20250407,111900,87302360,5960,5840,6020,5840,283
|
|
20250407,111800,85637610,5830,5840,5840,5830,3
|
|
20250407,111700,85620100,5770,5770,5770,5770,6
|
|
20250407,111600,85585480,5770,5770,5770,5770,1
|
|
20250407,111500,85579710,5770,5770,5770,5770,2
|
|
20250407,111400,85568170,5840,5840,5840,5840,0
|
|
20250407,111300,85568170,5840,5840,5840,5840,0
|
|
20250407,111200,85568170,5840,5840,5840,5840,0
|
|
20250407,111100,85568170,5840,5840,5840,5840,0
|
|
20250407,111000,85568170,5840,5840,5840,5840,1
|
|
20250407,110900,85562330,5780,5780,5780,5780,1
|
|
20250407,110800,85556550,5840,5800,5840,5800,20
|
|
20250407,110700,85440470,5800,5800,5800,5800,302
|
|
20250407,110600,83688870,5800,5790,5800,5790,50
|
|
20250407,110500,83399330,5790,5790,5790,5790,0
|
|
20250407,110400,83399330,5790,5790,5790,5790,1
|
|
20250407,110300,83393540,5790,5790,5790,5790,0
|
|
20250407,110200,83393540,5790,5790,5790,5790,0
|
|
20250407,110100,83393540,5790,5790,5790,5790,0
|
|
20250407,110000,83393540,5790,5790,5790,5790,0
|
|
20250407,105900,83393540,5790,5790,5790,5790,0
|
|
20250407,105800,83393540,5790,5790,5790,5790,0
|
|
20250407,105700,83393540,5790,5790,5790,5790,0
|
|
20250407,105600,83393540,5790,5790,5790,5790,0
|
|
20250407,105500,83393540,5790,5780,5790,5780,10
|
|
20250407,105400,83335710,5780,5780,5780,5780,0
|
|
20250407,105300,83335710,5780,5780,5780,5780,0
|
|
20250407,105200,83335710,5780,5780,5780,5780,0
|
|
20250407,105100,83335710,5780,5780,5780,5780,1
|
|
20250407,105000,83329930,5770,5770,5770,5770,0
|
|
20250407,104900,83329930,5770,5770,5770,5770,250
|
|
20250407,104800,81887430,5780,5770,5780,5770,100
|
|
20250407,104700,81309520,5780,5780,5780,5780,0
|
|
20250407,104600,81309520,5780,5780,5780,5780,0
|
|
20250407,104500,81309520,5780,5780,5780,5780,0
|
|
20250407,104400,81309520,5780,5740,5780,5710,756
|
|
20250407,104300,76981420,5770,5770,5770,5770,0
|
|
20250407,104200,76981420,5770,5770,5770,5770,0
|
|
20250407,104100,76981420,5770,5770,5770,5770,0
|
|
20250407,104000,76981420,5770,5770,5770,5770,0
|
|
20250407,103900,76981420,5770,5770,5770,5770,0
|
|
20250407,103800,76981420,5770,5770,5770,5770,30
|
|
20250407,103700,76808320,5770,5770,5770,5770,1
|
|
20250407,103600,76802550,5780,5780,5780,5780,0
|
|
20250407,103500,76802550,5780,5780,5780,5780,0
|
|
20250407,103400,76802550,5780,5780,5780,5780,0
|
|
20250407,103300,76802550,5780,5780,5780,5780,0
|
|
20250407,103200,76802550,5780,5780,5780,5780,0
|
|
20250407,103100,76802550,5780,5780,5780,5780,0
|
|
20250407,103000,76802550,5780,5730,5780,5730,132
|
|
20250407,102900,76046090,5730,5730,5730,5730,0
|
|
20250407,102800,76046090,5730,5730,5730,5730,0
|
|
20250407,102700,76046090,5730,5730,5730,5730,24
|
|
20250407,102600,75908570,5780,5780,5780,5780,0
|
|
20250407,102500,75908570,5780,5780,5780,5780,0
|
|
20250407,102400,75908570,5780,5750,5780,5750,5
|
|
20250407,102300,75879790,5750,5750,5750,5750,1
|
|
20250407,102200,75874040,5720,5710,5720,5710,265
|
|
20250407,102100,74359340,5700,5700,5700,5700,98
|
|
20250407,102000,73800740,5690,5690,5690,5690,2
|
|
20250407,101900,73789360,5690,5690,5690,5690,0
|
|
20250407,101800,73789360,5690,5680,5690,5680,4
|
|
20250407,101700,73766610,5680,5680,5680,5680,0
|
|
20250407,101600,73766610,5680,5680,5680,5680,0
|
|
20250407,101500,73766610,5680,5680,5680,5680,0
|
|
20250407,101400,73766610,5680,5680,5680,5680,0
|
|
20250407,101300,73766610,5680,5680,5680,5680,1
|
|
20250407,101200,73760930,5680,5680,5680,5660,8
|
|
20250407,101100,73715610,5650,5650,5650,5650,0
|
|
20250407,101000,73715610,5650,5650,5650,5650,0
|
|
20250407,100900,73715610,5650,5650,5650,5650,438
|
|
20250407,100800,71240910,5700,5700,5700,5700,0
|
|
20250407,100700,71240910,5700,5700,5700,5700,0
|
|
20250407,100600,71240910,5700,5700,5700,5700,2
|
|
20250407,100500,71229510,5690,5690,5690,5690,6
|
|
20250407,100400,71195370,5690,5690,5690,5690,1
|
|
20250407,100300,71189680,5690,5690,5690,5690,1
|
|
20250407,100200,71183990,5690,5690,5690,5690,0
|
|
20250407,100100,71183990,5690,5690,5690,5690,20
|
|
20250407,100000,71070190,5690,5690,5690,5690,50
|
|
20250407,095900,70785690,5690,5690,5690,5690,0
|
|
20250407,095800,70785690,5690,5690,5690,5690,0
|
|
20250407,095700,70785690,5690,5690,5690,5690,0
|
|
20250407,095600,70785690,5690,5690,5690,5690,0
|
|
20250407,095500,70785690,5690,5690,5690,5690,0
|
|
20250407,095400,70785690,5690,5690,5690,5690,0
|
|
20250407,095300,70785690,5690,5690,5690,5690,0
|
|
20250407,095200,70785690,5690,5690,5690,5690,0
|
|
20250407,095100,70785690,5690,5690,5690,5690,28
|
|
20250407,095000,70626370,5690,5690,5690,5690,0
|
|
20250407,094900,70626370,5690,5660,5690,5660,117
|
|
20250407,094800,69961150,5690,5690,5690,5690,1
|
|
20250407,094700,69955460,5660,5660,5660,5660,200
|
|
20250407,094600,68823460,5690,5660,5690,5660,113
|
|
20250407,094500,68183850,5700,5700,5700,5700,100
|
|
20250407,094400,67613850,5670,5670,5670,5670,0
|
|
20250407,094300,67613850,5670,5670,5670,5670,10
|
|
20250407,094200,67557150,5700,5700,5700,5700,1
|
|
20250407,094100,67551450,5700,5700,5700,5700,2
|
|
20250407,094000,67540050,5700,5700,5700,5700,70
|
|
20250407,093900,67141050,5700,5700,5700,5700,0
|
|
20250407,093800,67141050,5700,5680,5700,5680,120
|
|
20250407,093700,66457450,5690,5690,5690,5690,21
|
|
20250407,093600,66337960,5660,5660,5660,5660,60
|
|
20250407,093500,65998360,5660,5660,5660,5660,60
|
|
20250407,093400,65658760,5660,5700,5700,5660,16
|
|
20250407,093300,65567600,5700,5690,5700,5690,100
|
|
20250407,093200,64998400,5700,5700,5700,5700,0
|
|
20250407,093100,64998400,5700,5700,5700,5700,32
|
|
20250407,093000,64816000,5700,5700,5700,5700,1
|
|
20250407,092900,64810300,5700,5700,5700,5700,300
|
|
20250407,092800,63100300,5700,5700,5700,5700,0
|
|
20250407,092700,63100300,5700,5650,5700,5650,51
|
|
20250407,092600,62812100,5650,5650,5650,5650,0
|
|
20250407,092500,62812100,5650,5650,5650,5650,58
|
|
20250407,092400,62484400,5670,5700,5700,5670,386
|
|
20250407,092300,60287440,5700,5700,5700,5700,72
|
|
20250407,092200,59877040,5700,5700,5700,5700,20
|
|
20250407,092100,59763040,5670,5670,5670,5670,59
|
|
20250407,092000,59428510,5700,5720,5720,5700,6
|
|
20250407,091900,59394290,5690,5690,5690,5690,160
|
|
20250407,091800,58483890,5730,5700,5730,5700,197
|
|
20250407,091700,57355380,5720,5700,5720,5700,25
|
|
20250407,091600,57212830,5710,5700,5710,5700,746
|
|
20250407,091500,52957710,5710,5590,5710,5590,2897
|
|
20250407,091400,36762070,5590,5810,5810,5590,4615
|
|
20250407,091300,10824610,5810,5790,5810,5790,300
|
|
20250407,091200,9084430,5750,5760,5760,5750,132
|
|
20250407,091100,8325160,5780,5780,5780,5780,124
|
|
20250407,091000,7608440,5810,5810,5810,5810,235
|
|
20250407,090900,6243090,5780,6000,6000,5780,1064
|
|
20250407,090800,30200,6050,6020,6050,6020,3
|
|
20250407,090700,12110,6050,6060,6060,6050,2
|
|
20250407,090600,0,6080,6080,6080,6080,0
|
|
20250407,090500,0,6080,6080,6080,6080,0
|
|
20250407,090400,0,6080,6080,6080,6080,0
|
|
20250407,090300,0,6080,6080,6080,6080,0
|
|
20250407,090200,0,6080,6080,6080,6080,0
|
|
20250407,090100,0,6080,6080,6080,6080,0
|
|
20250407,090000,0,6080,6080,6080,6080,0
|