657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,195400,110327600,14150,14150,14150,14150,119
|
|
20250404,195300,110327600,14150,14150,14150,14150,0
|
|
20250404,195200,110327600,14150,14150,14150,14150,0
|
|
20250404,195100,110327600,14150,14150,14150,14150,0
|
|
20250404,195000,110327600,14150,14150,14150,14150,0
|
|
20250404,194900,110327600,14150,14150,14150,14150,0
|
|
20250404,194800,110327600,14150,14150,14150,14150,0
|
|
20250404,194700,110327600,14150,14150,14150,14150,0
|
|
20250404,194600,110327600,14150,14150,14150,14150,0
|
|
20250404,194500,110327600,14150,14150,14150,14150,0
|
|
20250404,194400,110327600,14150,14150,14150,14150,0
|
|
20250404,194300,110327600,14150,14150,14150,14150,0
|
|
20250404,194200,110327600,14150,14150,14150,14150,0
|
|
20250404,194100,110327600,14150,14150,14150,14150,0
|
|
20250404,194000,110327600,14150,14150,14150,14150,0
|
|
20250404,193900,110327600,14150,14150,14150,14150,0
|
|
20250404,193800,110327600,14150,14150,14150,14150,0
|
|
20250404,193700,110327600,14150,14150,14150,14150,0
|
|
20250404,193600,110327600,14150,14150,14150,14150,0
|
|
20250404,193500,110327600,14150,14150,14150,14150,0
|
|
20250404,193400,110327600,14150,14150,14150,14150,0
|
|
20250404,193300,110327600,14150,14150,14150,14150,0
|
|
20250404,193200,110327600,14150,14150,14150,14150,0
|
|
20250404,193100,110327600,14150,14150,14150,14150,0
|
|
20250404,193000,110327600,14150,14150,14150,14150,0
|
|
20250404,192900,110327600,14150,14150,14150,14150,0
|
|
20250404,192800,110327600,14150,14150,14150,14150,0
|
|
20250404,192700,110327600,14150,14150,14150,14150,0
|
|
20250404,192600,110327600,14150,14150,14150,14150,0
|
|
20250404,192500,110327600,14150,14150,14150,14150,0
|
|
20250404,192400,110327600,14150,14150,14150,14150,119
|
|
20250404,192300,110327600,14150,14150,14150,14150,0
|
|
20250404,192200,110327600,14150,14150,14150,14150,0
|
|
20250404,192100,110327600,14150,14150,14150,14150,0
|
|
20250404,192000,110327600,14150,14150,14150,14150,0
|
|
20250404,191900,110327600,14150,14150,14150,14150,0
|
|
20250404,191800,110327600,14150,14150,14150,14150,0
|
|
20250404,191700,110327600,14150,14150,14150,14150,0
|
|
20250404,191600,110327600,14150,14150,14150,14150,0
|
|
20250404,191500,110327600,14150,14150,14150,14150,0
|
|
20250404,191400,110327600,14150,14150,14150,14150,0
|
|
20250404,191300,110327600,14150,14150,14150,14150,0
|
|
20250404,191200,110327600,14150,14150,14150,14150,0
|
|
20250404,191100,110327600,14150,14150,14150,14150,0
|
|
20250404,191000,110327600,14150,14150,14150,14150,0
|
|
20250404,190900,110327600,14150,14150,14150,14150,0
|
|
20250404,190800,110327600,14150,14150,14150,14150,0
|
|
20250404,190700,110327600,14150,14150,14150,14150,0
|
|
20250404,190600,110327600,14150,14150,14150,14150,0
|
|
20250404,190500,110327600,14150,14150,14150,14150,0
|
|
20250404,190400,110327600,14150,14150,14150,14150,0
|
|
20250404,190300,110327600,14150,14150,14150,14150,0
|
|
20250404,190200,110327600,14150,14150,14150,14150,0
|
|
20250404,190100,110327600,14150,14150,14150,14150,0
|
|
20250404,190000,110327600,14150,14150,14150,14150,0
|
|
20250404,185900,110327600,14150,14150,14150,14150,0
|
|
20250404,185800,110327600,14150,14150,14150,14150,0
|
|
20250404,185700,110327600,14150,14150,14150,14150,0
|
|
20250404,185600,110327600,14150,14150,14150,14150,0
|
|
20250404,185500,110327600,14150,14150,14150,14150,0
|
|
20250404,185400,110327600,14150,14150,14150,14150,119
|
|
20250404,185300,110327600,14150,14150,14150,14150,0
|
|
20250404,185200,110327600,14150,14150,14150,14150,0
|
|
20250404,185100,110327600,14150,14150,14150,14150,0
|
|
20250404,185000,110327600,14150,14150,14150,14150,0
|
|
20250404,184900,110327600,14150,14150,14150,14150,0
|
|
20250404,184800,110327600,14150,14150,14150,14150,0
|
|
20250404,184700,110327600,14150,14150,14150,14150,0
|
|
20250404,184600,110327600,14150,14150,14150,14150,0
|
|
20250404,184500,110327600,14150,14150,14150,14150,0
|
|
20250404,184400,110327600,14150,14150,14150,14150,0
|
|
20250404,184300,110327600,14150,14150,14150,14150,0
|
|
20250404,184200,110327600,14150,14150,14150,14150,0
|
|
20250404,184100,110327600,14150,14150,14150,14150,0
|
|
20250404,184000,110327600,14150,14150,14150,14150,0
|
|
20250404,183900,110327600,14150,14150,14150,14150,0
|
|
20250404,183800,110327600,14150,14150,14150,14150,0
|
|
20250404,183700,110327600,14150,14150,14150,14150,0
|
|
20250404,183600,110327600,14150,14150,14150,14150,0
|
|
20250404,183500,110327600,14150,14150,14150,14150,0
|
|
20250404,183400,110327600,14150,14150,14150,14150,0
|
|
20250404,183300,110327600,14150,14150,14150,14150,0
|
|
20250404,183200,110327600,14150,14150,14150,14150,0
|
|
20250404,183100,110327600,14150,14150,14150,14150,0
|
|
20250404,183000,110327600,14150,14150,14150,14150,0
|
|
20250404,182900,110327600,14150,14150,14150,14150,0
|
|
20250404,182800,110327600,14150,14150,14150,14150,0
|
|
20250404,182700,110327600,14150,14150,14150,14150,0
|
|
20250404,182600,110327600,14150,14150,14150,14150,0
|
|
20250404,182500,110327600,14150,14150,14150,14150,0
|
|
20250404,182400,110327600,14150,14150,14150,14150,119
|
|
20250404,182300,110327600,14150,14150,14150,14150,0
|
|
20250404,182200,110327600,14150,14150,14150,14150,0
|
|
20250404,182100,110327600,14150,14150,14150,14150,0
|
|
20250404,182000,110327600,14150,14150,14150,14150,0
|
|
20250404,181900,110327600,14150,14150,14150,14150,0
|
|
20250404,181800,110327600,14150,14150,14150,14150,0
|
|
20250404,181700,110327600,14150,14150,14150,14150,0
|
|
20250404,181600,110327600,14150,14150,14150,14150,0
|
|
20250404,181500,110327600,14150,14150,14150,14150,0
|
|
20250404,181400,110327600,14150,14150,14150,14150,0
|
|
20250404,181300,110327600,14150,14150,14150,14150,0
|
|
20250404,181200,110327600,14150,14150,14150,14150,0
|
|
20250404,181100,110327600,14150,14150,14150,14150,0
|
|
20250404,181000,110327600,14150,14150,14150,14150,0
|
|
20250404,180900,110327600,14150,14150,14150,14150,0
|
|
20250404,180800,110327600,14150,14150,14150,14150,0
|
|
20250404,180700,110327600,14150,14150,14150,14150,0
|
|
20250404,180600,110327600,14150,14150,14150,14150,0
|
|
20250404,180500,110327600,14150,14150,14150,14150,0
|
|
20250404,180400,110327600,14150,14150,14150,14150,0
|
|
20250404,180300,110327600,14150,14150,14150,14150,0
|
|
20250404,180200,110327600,14150,14150,14150,14150,0
|
|
20250404,180100,110327600,14150,14150,14150,14150,0
|
|
20250404,180000,110327600,14150,14150,14150,14150,0
|
|
20250404,175900,110327600,14150,14150,14150,14150,0
|
|
20250404,175800,110327600,14150,14150,14150,14150,0
|
|
20250404,175700,110327600,14150,14150,14150,14150,0
|
|
20250404,175600,110327600,14150,14150,14150,14150,0
|
|
20250404,175500,110327600,14150,14150,14150,14150,0
|
|
20250404,175400,110327600,14150,14150,14150,14150,119
|
|
20250404,175300,110327600,14150,14150,14150,14150,0
|
|
20250404,175200,110327600,14150,14150,14150,14150,0
|
|
20250404,175100,110327600,14150,14150,14150,14150,0
|
|
20250404,175000,110327600,14150,14150,14150,14150,0
|
|
20250404,174900,110327600,14150,14150,14150,14150,0
|
|
20250404,174800,110327600,14150,14150,14150,14150,0
|
|
20250404,174700,110327600,14150,14150,14150,14150,0
|
|
20250404,174600,110327600,14150,14150,14150,14150,0
|
|
20250404,174500,110327600,14150,14150,14150,14150,0
|
|
20250404,174400,110327600,14150,14150,14150,14150,0
|
|
20250404,174300,110327600,14150,14150,14150,14150,0
|
|
20250404,174200,110327600,14150,14150,14150,14150,0
|
|
20250404,174100,110327600,14150,14150,14150,14150,0
|
|
20250404,174000,110327600,14150,14150,14150,14150,0
|
|
20250404,173900,110327600,14150,14150,14150,14150,0
|
|
20250404,173800,110327600,14150,14150,14150,14150,0
|
|
20250404,173700,110327600,14150,14150,14150,14150,0
|
|
20250404,173600,110327600,14150,14150,14150,14150,0
|
|
20250404,173500,110327600,14150,14150,14150,14150,0
|
|
20250404,173400,110327600,14150,14150,14150,14150,0
|
|
20250404,173300,110327600,14150,14150,14150,14150,0
|
|
20250404,173200,110327600,14150,14150,14150,14150,0
|
|
20250404,173100,110327600,14150,14150,14150,14150,0
|
|
20250404,173000,110327600,14150,14150,14150,14150,0
|
|
20250404,172900,110327600,14150,14150,14150,14150,0
|
|
20250404,172800,110327600,14150,14150,14150,14150,0
|
|
20250404,172700,110327600,14150,14150,14150,14150,0
|
|
20250404,172600,110327600,14150,14150,14150,14150,0
|
|
20250404,172500,110327600,14150,14150,14150,14150,0
|
|
20250404,172400,110327600,14150,14150,14150,14150,119
|
|
20250404,172300,110327600,14150,14150,14150,14150,0
|
|
20250404,172200,110327600,14150,14150,14150,14150,0
|
|
20250404,172100,110327600,14150,14150,14150,14150,0
|
|
20250404,172000,110327600,14150,14150,14150,14150,0
|
|
20250404,171900,110327600,14150,14150,14150,14150,0
|
|
20250404,171800,110327600,14150,14150,14150,14150,0
|
|
20250404,171700,110327600,14150,14150,14150,14150,0
|
|
20250404,171600,110327600,14150,14150,14150,14150,0
|
|
20250404,171500,110327600,14150,14150,14150,14150,0
|
|
20250404,171400,110327600,14150,14150,14150,14150,0
|
|
20250404,171300,110327600,14150,14150,14150,14150,0
|
|
20250404,171200,110327600,14150,14150,14150,14150,0
|
|
20250404,171100,110327600,14150,14150,14150,14150,0
|
|
20250404,171000,110327600,14150,14150,14150,14150,0
|
|
20250404,170900,110327600,14150,14150,14150,14150,0
|
|
20250404,170800,110327600,14150,14150,14150,14150,0
|
|
20250404,170700,110327600,14150,14150,14150,14150,0
|
|
20250404,170600,110327600,14150,14150,14150,14150,0
|
|
20250404,170500,110327600,14150,14150,14150,14150,0
|
|
20250404,170400,110327600,14150,14150,14150,14150,0
|
|
20250404,170300,110327600,14150,14150,14150,14150,0
|
|
20250404,170200,110327600,14150,14150,14150,14150,0
|
|
20250404,170100,110327600,14150,14150,14150,14150,0
|
|
20250404,170000,110327600,14150,14150,14150,14150,0
|
|
20250404,165900,110327600,14150,14150,14150,14150,0
|
|
20250404,165800,110327600,14150,14150,14150,14150,0
|
|
20250404,165700,110327600,14150,14150,14150,14150,0
|
|
20250404,165600,110327600,14150,14150,14150,14150,0
|
|
20250404,165500,110327600,14150,14150,14150,14150,0
|
|
20250404,165400,110327600,14150,14150,14150,14150,119
|
|
20250404,165300,110327600,14150,14150,14150,14150,0
|
|
20250404,165200,110327600,14150,14150,14150,14150,0
|
|
20250404,165100,110327600,14150,14150,14150,14150,0
|
|
20250404,165000,110327600,14150,14150,14150,14150,0
|
|
20250404,164900,110327600,14150,14150,14150,14150,0
|
|
20250404,164800,110327600,14150,14150,14150,14150,0
|
|
20250404,164700,110327600,14150,14150,14150,14150,0
|
|
20250404,164600,110327600,14150,14150,14150,14150,0
|
|
20250404,164500,110327600,14150,14150,14150,14150,0
|
|
20250404,164400,110327600,14150,14150,14150,14150,0
|
|
20250404,164300,110327600,14150,14150,14150,14150,0
|
|
20250404,164200,110327600,14150,14150,14150,14150,0
|
|
20250404,164100,110327600,14150,14150,14150,14150,0
|
|
20250404,164000,110327600,14150,14150,14150,14150,0
|
|
20250404,163900,110327600,14150,14150,14150,14150,0
|
|
20250404,163800,110327600,14150,14150,14150,14150,0
|
|
20250404,163700,110327600,14150,14150,14150,14150,0
|
|
20250404,163600,110327600,14150,14150,14150,14150,0
|
|
20250404,163500,110327600,14150,14150,14150,14150,0
|
|
20250404,163400,110327600,14150,14150,14150,14150,0
|
|
20250404,163300,110327600,14150,14150,14150,14150,0
|
|
20250404,163200,110327600,14150,14150,14150,14150,0
|
|
20250404,163100,110327600,14150,14150,14150,14150,0
|
|
20250404,163000,110327600,14150,14150,14150,14150,0
|
|
20250404,162900,110327600,14150,14150,14150,14150,0
|
|
20250404,162800,110327600,14150,14150,14150,14150,0
|
|
20250404,162700,110327600,14150,14150,14150,14150,0
|
|
20250404,162600,110327600,14150,14150,14150,14150,0
|
|
20250404,162500,110327600,14150,14150,14150,14150,0
|
|
20250404,162400,110327600,14150,14150,14150,14150,119
|
|
20250404,162300,110327600,14150,14150,14150,14150,0
|
|
20250404,162200,110327600,14150,14150,14150,14150,0
|
|
20250404,162100,110327600,14150,14150,14150,14150,0
|
|
20250404,162000,110327600,14150,14150,14150,14150,0
|
|
20250404,161900,110327600,14150,14150,14150,14150,0
|
|
20250404,161800,110327600,14150,14150,14150,14150,0
|
|
20250404,161700,110327600,14150,14150,14150,14150,0
|
|
20250404,161600,110327600,14150,14150,14150,14150,0
|
|
20250404,161500,110327600,14150,14150,14150,14150,0
|
|
20250404,161400,110327600,14150,14150,14150,14150,0
|
|
20250404,161300,110327600,14150,14150,14150,14150,0
|
|
20250404,161200,110327600,14150,14150,14150,14150,0
|
|
20250404,161100,110327600,14150,14150,14150,14150,0
|
|
20250404,161000,110327600,14150,14150,14150,14150,0
|
|
20250404,160900,110327600,14150,14150,14150,14150,0
|
|
20250404,160800,110327600,14150,14150,14150,14150,0
|
|
20250404,160700,110327600,14150,14150,14150,14150,0
|
|
20250404,160600,110327600,14150,14150,14150,14150,0
|
|
20250404,160500,110327600,14150,14150,14150,14150,0
|
|
20250404,160400,110327600,14150,14150,14150,14150,0
|
|
20250404,160300,110327600,14150,14150,14150,14150,0
|
|
20250404,160200,110327600,14150,14150,14150,14150,0
|
|
20250404,160100,110327600,14150,14150,14150,14150,0
|
|
20250404,160000,110327600,14150,14150,14150,14150,0
|
|
20250404,155900,110327600,14150,14150,14150,14150,0
|
|
20250404,155800,110327600,14150,14150,14150,14150,0
|
|
20250404,155700,110327600,14150,14150,14150,14150,0
|
|
20250404,155600,110327600,14150,14150,14150,14150,0
|
|
20250404,155500,110327600,14150,14150,14150,14150,0
|
|
20250404,155400,110327600,14150,14150,14150,14150,119
|
|
20250404,155300,110327600,14150,14150,14150,14150,0
|
|
20250404,155200,110327600,14150,14150,14150,14150,0
|
|
20250404,155100,110327600,14150,14150,14150,14150,0
|
|
20250404,155000,110327600,14150,14150,14150,14150,0
|
|
20250404,154900,110327600,14150,14150,14150,14150,0
|
|
20250404,154800,110327600,14150,14150,14150,14150,0
|
|
20250404,154700,110327600,14150,14150,14150,14150,0
|
|
20250404,154600,110327600,14150,14150,14150,14150,0
|
|
20250404,154500,110327600,14150,14150,14150,14150,0
|
|
20250404,154400,110327600,14150,14150,14150,14150,0
|
|
20250404,154300,110327600,14150,14150,14150,14150,0
|
|
20250404,154200,110327600,14150,14150,14150,14150,0
|
|
20250404,154100,110327600,14150,14150,14150,14150,0
|
|
20250404,154000,110327600,14150,14150,14150,14150,0
|
|
20250404,153900,110327600,14150,14150,14150,14150,0
|
|
20250404,153800,110327600,14150,14150,14150,14150,0
|
|
20250404,153700,110327600,14150,14150,14150,14150,0
|
|
20250404,153600,110327600,14150,14150,14150,14150,0
|
|
20250404,153500,110327600,14150,14150,14150,14150,0
|
|
20250404,153400,110327600,14150,14150,14150,14150,0
|
|
20250404,153300,110327600,14150,14150,14150,14150,0
|
|
20250404,153200,110327600,14150,14150,14150,14150,0
|
|
20250404,153100,110327600,14150,14150,14150,14150,0
|
|
20250404,153000,110327600,14150,14150,14150,14150,119
|
|
20250404,152900,108643750,14150,14150,14150,14150,0
|
|
20250404,152800,108643750,14150,14150,14150,14150,0
|
|
20250404,152700,108643750,14150,14150,14150,14150,0
|
|
20250404,152600,108643750,14150,14150,14150,14150,0
|
|
20250404,152500,108643750,14150,14150,14150,14150,0
|
|
20250404,152400,108643750,14150,14150,14150,14150,0
|
|
20250404,152300,108643750,14150,14150,14150,14150,0
|
|
20250404,152200,108643750,14150,14150,14150,14150,0
|
|
20250404,152100,108643750,14150,14150,14150,14150,0
|
|
20250404,152000,108643750,14150,14150,14150,14150,0
|
|
20250404,151900,108643750,14150,14150,14150,14150,0
|
|
20250404,151800,108643750,14150,14150,14150,14150,16
|
|
20250404,151700,108417350,14150,14150,14150,14150,1
|
|
20250404,151600,108403200,14020,14020,14020,14020,1
|
|
20250404,151500,108389180,14010,14170,14170,14010,12
|
|
20250404,151400,108219820,13990,14000,14000,13990,101
|
|
20250404,151300,106806760,14000,14000,14000,14000,20
|
|
20250404,151200,106526760,13990,13990,13990,13990,0
|
|
20250404,151100,106526760,13990,13990,13990,13990,0
|
|
20250404,151000,106526760,13990,14000,14000,13990,100
|
|
20250404,150900,105127660,14170,13990,14170,13990,51
|
|
20250404,150800,104413990,13990,13990,13990,13990,0
|
|
20250404,150700,104413990,13990,14170,14170,13990,101
|
|
20250404,150600,103000430,13990,14050,14170,13980,112
|
|
20250404,150500,101433600,14170,14170,14170,14170,0
|
|
20250404,150400,101433600,14170,14050,14170,14020,141
|
|
20250404,150300,99456480,14010,14010,14010,14010,0
|
|
20250404,150200,99456480,14010,14020,14020,14010,50
|
|
20250404,150100,98755930,14090,14090,14090,14090,40
|
|
20250404,150000,98192330,14020,14020,14020,14020,0
|
|
20250404,145900,98192330,14020,14020,14020,14020,1
|
|
20250404,145800,98178310,14170,14170,14170,14170,0
|
|
20250404,145700,98178310,14170,14170,14170,14170,0
|
|
20250404,145600,98178310,14170,14170,14170,14170,0
|
|
20250404,145500,98178310,14170,14170,14170,14170,0
|
|
20250404,145400,98178310,14170,14170,14170,14170,0
|
|
20250404,145300,98178310,14170,14170,14170,14170,0
|
|
20250404,145200,98178310,14170,14170,14170,14170,5
|
|
20250404,145100,98107460,14180,14180,14180,14180,0
|
|
20250404,145000,98107460,14180,14180,14180,14180,0
|
|
20250404,144900,98107460,14180,14180,14180,14180,0
|
|
20250404,144800,98107460,14180,14180,14180,14180,0
|
|
20250404,144700,98107460,14180,14180,14180,14180,2
|
|
20250404,144600,98079100,14190,14190,14190,14190,0
|
|
20250404,144500,98079100,14190,14190,14190,14190,0
|
|
20250404,144400,98079100,14190,14190,14190,14190,0
|
|
20250404,144300,98079100,14190,14190,14190,14190,0
|
|
20250404,144200,98079100,14190,14190,14190,14190,0
|
|
20250404,144100,98079100,14190,14190,14190,14190,1
|
|
20250404,144000,98064910,14190,13950,14190,13950,11
|
|
20250404,143900,97911180,13950,13950,13950,13950,0
|
|
20250404,143800,97911180,13950,13950,13950,13950,0
|
|
20250404,143700,97911180,13950,13950,13950,13950,0
|
|
20250404,143600,97911180,13950,13950,13950,13950,0
|
|
20250404,143500,97911180,13950,13950,13950,13950,0
|
|
20250404,143400,97911180,13950,13910,13950,13910,57
|
|
20250404,143300,97116940,13910,13900,13910,13900,84
|
|
20250404,143200,95948930,13900,13900,13900,13900,0
|
|
20250404,143100,95948930,13900,13900,13900,13900,0
|
|
20250404,143000,95948930,13900,13900,13900,13900,13
|
|
20250404,142900,95768230,13900,13900,13900,13900,0
|
|
20250404,142800,95768230,13900,13900,13900,13900,0
|
|
20250404,142700,95768230,13900,13900,13900,13900,0
|
|
20250404,142600,95768230,13900,13900,13900,13900,0
|
|
20250404,142500,95768230,13900,13900,13900,13850,302
|
|
20250404,142400,91572240,13900,13900,13900,13900,0
|
|
20250404,142300,91572240,13900,13900,13900,13900,0
|
|
20250404,142200,91572240,13900,13900,13900,13900,2
|
|
20250404,142100,91544440,13850,13850,13850,13850,0
|
|
20250404,142000,91544440,13850,13850,13850,13850,0
|
|
20250404,141900,91544440,13850,13850,13850,13850,0
|
|
20250404,141800,91544440,13850,13850,13850,13850,0
|
|
20250404,141700,91544440,13850,13880,13880,13840,101
|
|
20250404,141600,90143330,13900,13900,13900,13900,2
|
|
20250404,141500,90115530,13900,13900,13900,13900,0
|
|
20250404,141400,90115530,13900,13900,13900,13900,0
|
|
20250404,141300,90115530,13900,13900,13900,13900,0
|
|
20250404,141200,90115530,13900,13900,13900,13900,0
|
|
20250404,141100,90115530,13900,13900,13900,13900,0
|
|
20250404,141000,90115530,13900,13900,13900,13900,21
|
|
20250404,140900,89823630,13900,13900,13900,13900,0
|
|
20250404,140800,89823630,13900,13900,13900,13900,0
|
|
20250404,140700,89823630,13900,13900,13900,13900,0
|
|
20250404,140600,89823630,13900,13870,13900,13870,28
|
|
20250404,140500,89434970,13870,13870,13870,13870,0
|
|
20250404,140400,89434970,13870,13870,13870,13870,0
|
|
20250404,140300,89434970,13870,13870,13870,13870,0
|
|
20250404,140200,89434970,13870,13870,13870,13870,0
|
|
20250404,140100,89434970,13870,13870,13870,13870,0
|
|
20250404,140000,89434970,13870,13860,13870,13860,194
|
|
20250404,135900,86744370,13840,13840,13840,13840,0
|
|
20250404,135800,86744370,13840,13840,13840,13840,0
|
|
20250404,135700,86744370,13840,13840,13840,13840,0
|
|
20250404,135600,86744370,13840,13840,13840,13840,0
|
|
20250404,135500,86744370,13840,13840,13840,13840,1
|
|
20250404,135400,86730530,13860,13860,13860,13860,0
|
|
20250404,135300,86730530,13860,13860,13860,13860,0
|
|
20250404,135200,86730530,13860,13860,13860,13860,0
|
|
20250404,135100,86730530,13860,13860,13860,13860,7
|
|
20250404,135000,86633510,13870,13870,13870,13870,10
|
|
20250404,134900,86494810,13870,13870,13870,13870,0
|
|
20250404,134800,86494810,13870,13870,13870,13870,33
|
|
20250404,134700,86037100,13870,13870,13870,13870,0
|
|
20250404,134600,86037100,13870,13870,13870,13870,15
|
|
20250404,134500,85829050,13870,13870,13870,13870,0
|
|
20250404,134400,85829050,13870,13870,13870,13870,0
|
|
20250404,134300,85829050,13870,13870,13870,13870,0
|
|
20250404,134200,85829050,13870,13870,13870,13870,0
|
|
20250404,134100,85829050,13870,13870,13870,13870,0
|
|
20250404,134000,85829050,13870,13870,13870,13870,0
|
|
20250404,133900,85829050,13870,13870,13870,13870,1
|
|
20250404,133800,85815180,13860,13860,13860,13860,0
|
|
20250404,133700,85815180,13860,13860,13860,13860,0
|
|
20250404,133600,85815180,13860,13860,13860,13860,41
|
|
20250404,133500,85246920,13850,13850,13850,13850,30
|
|
20250404,133400,84831420,13850,13850,13850,13850,0
|
|
20250404,133300,84831420,13850,13850,13850,13850,0
|
|
20250404,133200,84831420,13850,13850,13850,13850,0
|
|
20250404,133100,84831420,13850,13850,13850,13850,0
|
|
20250404,133000,84831420,13850,13850,13850,13850,0
|
|
20250404,132900,84831420,13850,13850,13850,13850,0
|
|
20250404,132800,84831420,13850,13850,13850,13850,0
|
|
20250404,132700,84831420,13850,13850,13850,13850,0
|
|
20250404,132600,84831420,13850,13850,13850,13850,0
|
|
20250404,132500,84831420,13850,13830,13850,13830,12
|
|
20250404,132400,84665420,13830,13830,13830,13830,3
|
|
20250404,132300,84623930,13830,13830,13830,13830,7
|
|
20250404,132200,84527120,13830,13830,13830,13830,5
|
|
20250404,132100,84457970,13830,13830,13830,13830,0
|
|
20250404,132000,84457970,13830,13830,13830,13830,83
|
|
20250404,131900,83310080,13850,13850,13850,13850,18
|
|
20250404,131800,83060780,13850,13850,13850,13850,0
|
|
20250404,131700,83060780,13850,13850,13850,13850,0
|
|
20250404,131600,83060780,13850,13850,13850,13850,0
|
|
20250404,131500,83060780,13850,13850,13850,13850,0
|
|
20250404,131400,83060780,13850,13850,13850,13850,15
|
|
20250404,131300,82853030,13850,13850,13850,13850,0
|
|
20250404,131200,82853030,13850,13850,13850,13850,16
|
|
20250404,131100,82631430,13850,13840,13850,13840,11
|
|
20250404,131000,82479090,13840,13840,13840,13830,139
|
|
20250404,130900,80556550,13850,13850,13850,13850,0
|
|
20250404,130800,80556550,13850,13850,13850,13850,0
|
|
20250404,130700,80556550,13850,13850,13850,13850,0
|
|
20250404,130600,80556550,13850,13850,13850,13850,0
|
|
20250404,130500,80556550,13850,13850,13850,13850,0
|
|
20250404,130400,80556550,13850,13910,13910,13850,133
|
|
20250404,130300,78710970,13920,13920,13920,13920,0
|
|
20250404,130200,78710970,13920,13920,13920,13920,6
|
|
20250404,130100,78627450,13910,13910,13910,13910,0
|
|
20250404,130000,78627450,13910,13910,13910,13910,0
|
|
20250404,125900,78627450,13910,13910,13910,13910,0
|
|
20250404,125800,78627450,13910,13910,13910,13910,2
|
|
20250404,125700,78599630,13910,13910,13910,13910,0
|
|
20250404,125600,78599630,13910,13910,13910,13910,0
|
|
20250404,125500,78599630,13910,13910,13910,13910,0
|
|
20250404,125400,78599630,13910,13910,13910,13910,0
|
|
20250404,125300,78599630,13910,13910,13910,13910,0
|
|
20250404,125200,78599630,13910,13910,13910,13910,0
|
|
20250404,125100,78599630,13910,13910,13910,13910,0
|
|
20250404,125000,78599630,13910,13910,13910,13910,0
|
|
20250404,124900,78599630,13910,13910,13910,13910,4
|
|
20250404,124800,78543990,13910,13930,13930,13910,8
|
|
20250404,124700,78432630,13930,13930,13930,13930,0
|
|
20250404,124600,78432630,13930,13930,13930,13930,1
|
|
20250404,124500,78418700,13930,13930,13930,13930,0
|
|
20250404,124400,78418700,13930,13930,13930,13930,12
|
|
20250404,124300,78251540,13940,13940,13940,13940,0
|
|
20250404,124200,78251540,13940,13940,13940,13940,0
|
|
20250404,124100,78251540,13940,13940,13940,13940,1
|
|
20250404,124000,78237600,13940,13940,13940,13940,0
|
|
20250404,123900,78237600,13940,13940,13940,13940,0
|
|
20250404,123800,78237600,13940,13940,13940,13940,15
|
|
20250404,123700,78028500,13950,13950,13950,13950,0
|
|
20250404,123600,78028500,13950,13950,13950,13950,1
|
|
20250404,123500,78014550,13950,13950,13950,13950,0
|
|
20250404,123400,78014550,13950,13950,13950,13950,1
|
|
20250404,123300,78000600,13950,13950,13950,13950,0
|
|
20250404,123200,78000600,13950,13950,13950,13950,2
|
|
20250404,123100,77972700,13950,13950,13950,13950,0
|
|
20250404,123000,77972700,13950,13950,13950,13950,0
|
|
20250404,122900,77972700,13950,13950,13950,13950,0
|
|
20250404,122800,77972700,13950,13950,13950,13950,0
|
|
20250404,122700,77972700,13950,13950,13950,13950,0
|
|
20250404,122600,77972700,13950,13950,13950,13950,0
|
|
20250404,122500,77972700,13950,13950,13950,13950,0
|
|
20250404,122400,77972700,13950,13950,13950,13950,0
|
|
20250404,122300,77972700,13950,13950,13950,13950,0
|
|
20250404,122200,77972700,13950,13950,13950,13950,0
|
|
20250404,122100,77972700,13950,13950,13950,13950,0
|
|
20250404,122000,77972700,13950,13950,13950,13950,0
|
|
20250404,121900,77972700,13950,13950,13950,13950,0
|
|
20250404,121800,77972700,13950,13950,13950,13950,0
|
|
20250404,121700,77972700,13950,13950,13950,13950,5
|
|
20250404,121600,77902950,13940,13940,13940,13940,0
|
|
20250404,121500,77902950,13940,13940,13940,13940,0
|
|
20250404,121400,77902950,13940,13940,13940,13940,0
|
|
20250404,121300,77902950,13940,13940,13940,13940,0
|
|
20250404,121200,77902950,13940,13940,13940,13940,1
|
|
20250404,121100,77889010,13940,13950,13950,13940,109
|
|
20250404,121000,76368670,13960,13960,13960,13960,0
|
|
20250404,120900,76368670,13960,13960,13960,13960,0
|
|
20250404,120800,76368670,13960,13960,13960,13960,0
|
|
20250404,120700,76368670,13960,13960,13960,13960,0
|
|
20250404,120600,76368670,13960,13960,13960,13960,1
|
|
20250404,120500,76354710,13950,14000,14010,13950,727
|
|
20250404,120400,66181150,14000,14090,14090,14000,56
|
|
20250404,120300,65397060,14010,14000,14010,14000,277
|
|
20250404,120200,61518860,14000,14100,14100,14000,8
|
|
20250404,120100,61406760,14000,14020,14020,14000,216
|
|
20250404,120000,58382180,14150,14150,14150,14150,2
|
|
20250404,115900,58353880,14200,14200,14200,14200,0
|
|
20250404,115800,58353880,14200,14200,14200,14200,0
|
|
20250404,115700,58353880,14200,14200,14200,14200,0
|
|
20250404,115600,58353880,14200,14200,14200,14200,0
|
|
20250404,115500,58353880,14200,14200,14200,14200,0
|
|
20250404,115400,58353880,14200,14200,14200,14200,0
|
|
20250404,115300,58353880,14200,14200,14200,14200,0
|
|
20250404,115200,58353880,14200,14060,14200,14060,100
|
|
20250404,115100,56939100,14060,14010,14060,14010,10
|
|
20250404,115000,56798950,14110,14110,14110,14110,0
|
|
20250404,114900,56798950,14110,14110,14110,14110,0
|
|
20250404,114800,56798950,14110,14110,14110,14110,0
|
|
20250404,114700,56798950,14110,14110,14110,14110,11
|
|
20250404,114600,56643740,14120,14120,14120,14120,0
|
|
20250404,114500,56643740,14120,14120,14120,14120,0
|
|
20250404,114400,56643740,14120,14120,14120,14120,10
|
|
20250404,114300,56502540,14120,14120,14120,14120,0
|
|
20250404,114200,56502540,14120,14120,14120,14120,0
|
|
20250404,114100,56502540,14120,14120,14120,14120,0
|
|
20250404,114000,56502540,14120,14120,14120,14120,0
|
|
20250404,113900,56502540,14120,14120,14120,14120,0
|
|
20250404,113800,56502540,14120,14120,14120,14120,0
|
|
20250404,113700,56502540,14120,14120,14120,14120,0
|
|
20250404,113600,56502540,14120,14120,14120,14000,159
|
|
20250404,113500,54276300,14000,14000,14000,14000,43
|
|
20250404,113400,53674300,14000,14000,14000,14000,0
|
|
20250404,113300,53674300,14000,14000,14000,14000,0
|
|
20250404,113200,53674300,14000,14000,14000,14000,0
|
|
20250404,113100,53674300,14000,14000,14000,14000,19
|
|
20250404,113000,53408300,14060,14070,14070,14060,6
|
|
20250404,112900,53323890,14150,14150,14150,14150,1
|
|
20250404,112800,53309740,14150,14150,14150,14150,0
|
|
20250404,112700,53309740,14150,14140,14150,14140,10
|
|
20250404,112600,53168250,14150,14150,14150,14150,0
|
|
20250404,112500,53168250,14150,14150,14150,14150,6
|
|
20250404,112400,53083350,14230,14230,14230,14230,0
|
|
20250404,112300,53083350,14230,14230,14230,14230,1
|
|
20250404,112200,53069120,14230,14230,14230,14230,0
|
|
20250404,112100,53069120,14230,14240,14280,14230,61
|
|
20250404,112000,52199090,14240,14240,14240,14240,0
|
|
20250404,111900,52199090,14240,14240,14240,14240,0
|
|
20250404,111800,52199090,14240,14240,14240,14240,0
|
|
20250404,111700,52199090,14240,14240,14240,14240,0
|
|
20250404,111600,52199090,14240,14240,14240,14240,1
|
|
20250404,111500,52184850,14040,14040,14040,14040,0
|
|
20250404,111400,52184850,14040,14200,14250,14030,750
|
|
20250404,111300,41610530,14200,14200,14200,14200,0
|
|
20250404,111200,41610530,14200,14200,14200,14200,0
|
|
20250404,111100,41610530,14200,14200,14200,14200,0
|
|
20250404,111000,41610530,14200,14160,14200,14160,216
|
|
20250404,110900,38550030,14160,14160,14160,14160,33
|
|
20250404,110800,38082750,14160,14160,14160,14160,0
|
|
20250404,110700,38082750,14160,14160,14160,14160,0
|
|
20250404,110600,38082750,14160,14160,14160,14160,0
|
|
20250404,110500,38082750,14160,14160,14160,14160,0
|
|
20250404,110400,38082750,14160,14160,14160,14160,7
|
|
20250404,110300,37983630,14150,14150,14150,14150,0
|
|
20250404,110200,37983630,14150,14150,14150,14150,0
|
|
20250404,110100,37983630,14150,14150,14150,14150,0
|
|
20250404,110000,37983630,14150,14150,14150,14150,0
|
|
20250404,105900,37983630,14150,14150,14150,14150,15
|
|
20250404,105800,37771380,14160,14160,14160,14160,0
|
|
20250404,105700,37771380,14160,14160,14160,14160,0
|
|
20250404,105600,37771380,14160,14160,14160,14160,0
|
|
20250404,105500,37771380,14160,14160,14160,14160,0
|
|
20250404,105400,37771380,14160,14160,14160,14160,0
|
|
20250404,105300,37771380,14160,14160,14160,14160,0
|
|
20250404,105200,37771380,14160,14160,14160,14160,0
|
|
20250404,105100,37771380,14160,14160,14160,14160,0
|
|
20250404,105000,37771380,14160,14160,14160,14160,0
|
|
20250404,104900,37771380,14160,14160,14160,14160,284
|
|
20250404,104800,33749940,14160,14160,14160,14160,31
|
|
20250404,104700,33310980,14030,14030,14030,14030,16
|
|
20250404,104600,33086500,14030,14030,14030,14030,0
|
|
20250404,104500,33086500,14030,14010,14030,14010,10
|
|
20250404,104400,32946350,14000,14000,14000,14000,0
|
|
20250404,104300,32946350,14000,14000,14000,14000,65
|
|
20250404,104200,32036350,14000,14010,14010,14000,42
|
|
20250404,104100,31447960,14030,14030,14030,14030,0
|
|
20250404,104000,31447960,14030,14030,14030,14030,20
|
|
20250404,103900,31167360,14000,14000,14000,14000,0
|
|
20250404,103800,31167360,14000,14030,14030,14000,19
|
|
20250404,103700,30900910,14030,14040,14050,14020,14
|
|
20250404,103600,30704370,14100,14100,14100,14100,0
|
|
20250404,103500,30704370,14100,14100,14100,14100,7
|
|
20250404,103400,30605670,14190,14190,14190,14190,0
|
|
20250404,103300,30605670,14190,14120,14190,14120,10
|
|
20250404,103200,30464400,14230,14230,14230,14230,0
|
|
20250404,103100,30464400,14230,14230,14230,14230,0
|
|
20250404,103000,30464400,14230,14230,14230,14230,0
|
|
20250404,102900,30464400,14230,14230,14230,14230,0
|
|
20250404,102800,30464400,14230,14230,14230,14230,1
|
|
20250404,102700,30450170,14130,14130,14130,14130,0
|
|
20250404,102600,30450170,14130,14130,14240,14130,16
|
|
20250404,102500,30223980,14240,14240,14240,14240,0
|
|
20250404,102400,30223980,14240,14240,14240,14240,1
|
|
20250404,102300,30209740,14230,14230,14230,14230,44
|
|
20250404,102200,29583620,14220,14220,14220,14220,0
|
|
20250404,102100,29583620,14220,14210,14220,14210,136
|
|
20250404,102000,27649770,14220,14220,14220,14220,0
|
|
20250404,101900,27649770,14220,14220,14220,14220,0
|
|
20250404,101800,27649770,14220,14220,14220,14220,0
|
|
20250404,101700,27649770,14220,14220,14220,14220,0
|
|
20250404,101600,27649770,14220,14220,14220,14220,0
|
|
20250404,101500,27649770,14220,14220,14220,14220,1
|
|
20250404,101400,27635550,14220,14220,14220,14220,0
|
|
20250404,101300,27635550,14220,14220,14220,14220,0
|
|
20250404,101200,27635550,14220,14220,14220,14220,0
|
|
20250404,101100,27635550,14220,14220,14220,14220,0
|
|
20250404,101000,27635550,14220,14220,14220,14220,0
|
|
20250404,100900,27635550,14220,14220,14220,14220,0
|
|
20250404,100800,27635550,14220,14220,14220,14220,0
|
|
20250404,100700,27635550,14220,14220,14220,14220,102
|
|
20250404,100600,26185110,14180,14180,14180,14100,296
|
|
20250404,100500,22002710,14180,14220,14220,14180,9
|
|
20250404,100400,21874930,14220,14220,14220,14220,0
|
|
20250404,100300,21874930,14220,14220,14220,14220,39
|
|
20250404,100200,21320350,14220,14220,14220,14220,1
|
|
20250404,100100,21306130,14220,14220,14220,14220,0
|
|
20250404,100000,21306130,14220,14220,14220,14220,0
|
|
20250404,095900,21306130,14220,14220,14220,14220,0
|
|
20250404,095800,21306130,14220,14220,14220,14220,0
|
|
20250404,095700,21306130,14220,14220,14220,14220,10
|
|
20250404,095600,21163930,14220,14170,14220,14170,3
|
|
20250404,095500,21121320,14190,14190,14190,14190,24
|
|
20250404,095400,20780760,14180,14180,14180,14180,1
|
|
20250404,095300,20766580,14190,14190,14190,14190,0
|
|
20250404,095200,20766580,14190,14190,14190,14190,0
|
|
20250404,095100,20766580,14190,14190,14190,14190,0
|
|
20250404,095000,20766580,14190,14190,14190,14190,22
|
|
20250404,094900,20454400,14190,14190,14190,14190,0
|
|
20250404,094800,20454400,14190,14190,14190,14190,0
|
|
20250404,094700,20454400,14190,14180,14190,14180,97
|
|
20250404,094600,19078170,14170,14170,14170,14170,0
|
|
20250404,094500,19078170,14170,14170,14170,14170,27
|
|
20250404,094400,18695580,14170,14140,14170,14140,7
|
|
20250404,094300,18596510,14190,14190,14190,14190,1
|
|
20250404,094200,18582320,14190,14190,14190,14190,0
|
|
20250404,094100,18582320,14190,14190,14190,14190,108
|
|
20250404,094000,17049800,14100,14100,14100,14100,0
|
|
20250404,093900,17049800,14100,14100,14100,14100,4
|
|
20250404,093800,16993400,14100,14100,14100,14100,0
|
|
20250404,093700,16993400,14100,14100,14100,14100,0
|
|
20250404,093600,16993400,14100,14090,14100,14090,403
|
|
20250404,093500,11311480,14090,14090,14090,14090,0
|
|
20250404,093400,11311480,14090,14090,14090,14090,0
|
|
20250404,093300,11311480,14090,14090,14090,14090,3
|
|
20250404,093200,11269210,14070,14000,14070,14000,60
|
|
20250404,093100,10427520,14010,13990,14010,13990,34
|
|
20250404,093000,9951840,13990,13990,13990,13990,0
|
|
20250404,092900,9951840,13990,13990,13990,13990,0
|
|
20250404,092800,9951840,13990,13990,13990,13990,0
|
|
20250404,092700,9951840,13990,13980,13990,13980,32
|
|
20250404,092600,9504450,13980,13980,13980,13980,1
|
|
20250404,092500,9490470,13990,13990,13990,13990,0
|
|
20250404,092400,9490470,13990,13990,13990,13990,0
|
|
20250404,092300,9490470,13990,13990,13990,13990,0
|
|
20250404,092200,9490470,13990,13990,13990,13990,0
|
|
20250404,092100,9490470,13990,13990,13990,13990,20
|
|
20250404,092000,9210670,13990,13990,13990,13990,0
|
|
20250404,091900,9210670,13990,13990,13990,13990,5
|
|
20250404,091800,9140720,13990,13990,13990,13990,0
|
|
20250404,091700,9140720,13990,13940,13990,13940,33
|
|
20250404,091600,8680500,13940,13940,13940,13940,11
|
|
20250404,091500,8527160,13940,13890,13940,13890,72
|
|
20250404,091400,7526950,13890,13890,13890,13890,0
|
|
20250404,091300,7526950,13890,13890,13890,13890,10
|
|
20250404,091200,7388050,13890,13890,13890,13890,0
|
|
20250404,091100,7388050,13890,13890,13890,13890,0
|
|
20250404,091000,7388050,13890,13890,13890,13890,0
|
|
20250404,090900,7388050,13890,13890,13890,13890,0
|
|
20250404,090800,7388050,13890,13850,13890,13850,41
|
|
20250404,090700,6819680,13800,13810,13810,13800,41
|
|
20250404,090600,6253600,13800,13960,13960,13500,120
|
|
20250404,090500,4616710,14090,14090,14090,14090,0
|
|
20250404,090400,4616710,14090,14090,14090,14090,0
|
|
20250404,090300,4616710,14090,14090,14090,14090,1
|
|
20250404,090200,4602620,14100,14100,14100,14100,0
|
|
20250404,090100,4602620,14100,13960,14100,13960,129
|
|
20250404,090000,2797660,14090,13960,14100,13960,200
|