658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,195500,78904745,14880,14880,14880,14880,36
|
|
20250417,195400,78904745,14880,14880,14880,14880,0
|
|
20250417,195300,78904745,14880,14880,14880,14880,0
|
|
20250417,195200,78904745,14880,14880,14880,14880,0
|
|
20250417,195100,78904745,14880,14880,14880,14880,0
|
|
20250417,195000,78904745,14880,14880,14880,14880,0
|
|
20250417,194900,78904745,14880,14880,14880,14880,0
|
|
20250417,194800,78904745,14880,14880,14880,14880,0
|
|
20250417,194700,78904745,14880,14880,14880,14880,0
|
|
20250417,194600,78904745,14880,14880,14880,14880,0
|
|
20250417,194500,78904745,14880,14880,14880,14880,0
|
|
20250417,194400,78904745,14880,14880,14880,14880,0
|
|
20250417,194300,78904745,14880,14880,14880,14880,0
|
|
20250417,194200,78904745,14880,14880,14880,14880,0
|
|
20250417,194100,78904745,14880,14880,14880,14880,0
|
|
20250417,194000,78904745,14880,14880,14880,14880,0
|
|
20250417,193900,78904745,14880,14880,14880,14880,0
|
|
20250417,193800,78904745,14880,14880,14880,14880,0
|
|
20250417,193700,78904745,14880,14880,14880,14880,0
|
|
20250417,193600,78904745,14880,14880,14880,14880,0
|
|
20250417,193500,78904745,14880,14880,14880,14880,0
|
|
20250417,193400,78904745,14880,14880,14880,14880,0
|
|
20250417,193300,78904745,14880,14880,14880,14880,0
|
|
20250417,193200,78904745,14880,14880,14880,14880,0
|
|
20250417,193100,78904745,14880,14880,14880,14880,0
|
|
20250417,193000,78904745,14880,14880,14880,14880,0
|
|
20250417,192900,78904745,14880,14880,14880,14880,0
|
|
20250417,192800,78904745,14880,14880,14880,14880,0
|
|
20250417,192700,78904745,14880,14880,14880,14880,0
|
|
20250417,192600,78904745,14880,14880,14880,14880,0
|
|
20250417,192500,78904745,14880,14880,14880,14880,36
|
|
20250417,192400,78904745,14880,14880,14880,14880,0
|
|
20250417,192300,78904745,14880,14880,14880,14880,0
|
|
20250417,192200,78904745,14880,14880,14880,14880,0
|
|
20250417,192100,78904745,14880,14880,14880,14880,0
|
|
20250417,192000,78904745,14880,14880,14880,14880,0
|
|
20250417,191900,78904745,14880,14880,14880,14880,0
|
|
20250417,191800,78904745,14880,14880,14880,14880,0
|
|
20250417,191700,78904745,14880,14880,14880,14880,0
|
|
20250417,191600,78904745,14880,14880,14880,14880,0
|
|
20250417,191500,78904745,14880,14880,14880,14880,0
|
|
20250417,191400,78904745,14880,14880,14880,14880,0
|
|
20250417,191300,78904745,14880,14880,14880,14880,0
|
|
20250417,191200,78904745,14880,14880,14880,14880,0
|
|
20250417,191100,78904745,14880,14880,14880,14880,0
|
|
20250417,191000,78904745,14880,14880,14880,14880,0
|
|
20250417,190900,78904745,14880,14880,14880,14880,0
|
|
20250417,190800,78904745,14880,14880,14880,14880,0
|
|
20250417,190700,78904745,14880,14880,14880,14880,0
|
|
20250417,190600,78904745,14880,14880,14880,14880,0
|
|
20250417,190500,78904745,14880,14880,14880,14880,0
|
|
20250417,190400,78904745,14880,14880,14880,14880,0
|
|
20250417,190300,78904745,14880,14880,14880,14880,0
|
|
20250417,190200,78904745,14880,14880,14880,14880,0
|
|
20250417,190100,78904745,14880,14880,14880,14880,0
|
|
20250417,190000,78904745,14880,14880,14880,14880,0
|
|
20250417,185900,78904745,14880,14880,14880,14880,0
|
|
20250417,185800,78904745,14880,14880,14880,14880,0
|
|
20250417,185700,78904745,14880,14880,14880,14880,0
|
|
20250417,185600,78904745,14880,14880,14880,14880,0
|
|
20250417,185500,78904745,14880,14880,14880,14880,36
|
|
20250417,185400,78904745,14880,14880,14880,14880,0
|
|
20250417,185300,78904745,14880,14880,14880,14880,0
|
|
20250417,185200,78904745,14880,14880,14880,14880,0
|
|
20250417,185100,78904745,14880,14880,14880,14880,0
|
|
20250417,185000,78904745,14880,14880,14880,14880,0
|
|
20250417,184900,78904745,14880,14880,14880,14880,0
|
|
20250417,184800,78904745,14880,14880,14880,14880,0
|
|
20250417,184700,78904745,14880,14880,14880,14880,0
|
|
20250417,184600,78904745,14880,14880,14880,14880,0
|
|
20250417,184500,78904745,14880,14880,14880,14880,0
|
|
20250417,184400,78904745,14880,14880,14880,14880,0
|
|
20250417,184300,78904745,14880,14880,14880,14880,0
|
|
20250417,184200,78904745,14880,14880,14880,14880,0
|
|
20250417,184100,78904745,14880,14880,14880,14880,0
|
|
20250417,184000,78904745,14880,14880,14880,14880,0
|
|
20250417,183900,78904745,14880,14880,14880,14880,0
|
|
20250417,183800,78904745,14880,14880,14880,14880,0
|
|
20250417,183700,78904745,14880,14880,14880,14880,0
|
|
20250417,183600,78904745,14880,14880,14880,14880,0
|
|
20250417,183500,78904745,14880,14880,14880,14880,0
|
|
20250417,183400,78904745,14880,14880,14880,14880,0
|
|
20250417,183300,78904745,14880,14880,14880,14880,0
|
|
20250417,183200,78904745,14880,14880,14880,14880,0
|
|
20250417,183100,78904745,14880,14880,14880,14880,0
|
|
20250417,183000,78904745,14880,14880,14880,14880,0
|
|
20250417,182900,78904745,14880,14880,14880,14880,0
|
|
20250417,182800,78904745,14880,14880,14880,14880,0
|
|
20250417,182700,78904745,14880,14880,14880,14880,0
|
|
20250417,182600,78904745,14880,14880,14880,14880,0
|
|
20250417,182500,78904745,14880,14880,14880,14880,36
|
|
20250417,182400,78904745,14880,14880,14880,14880,0
|
|
20250417,182300,78904745,14880,14880,14880,14880,0
|
|
20250417,182200,78904745,14880,14880,14880,14880,0
|
|
20250417,182100,78904745,14880,14880,14880,14880,0
|
|
20250417,182000,78904745,14880,14880,14880,14880,0
|
|
20250417,181900,78904745,14880,14880,14880,14880,0
|
|
20250417,181800,78904745,14880,14880,14880,14880,0
|
|
20250417,181700,78904745,14880,14880,14880,14880,0
|
|
20250417,181600,78904745,14880,14880,14880,14880,0
|
|
20250417,181500,78904745,14880,14880,14880,14880,0
|
|
20250417,181400,78904745,14880,14880,14880,14880,0
|
|
20250417,181300,78904745,14880,14880,14880,14880,0
|
|
20250417,181200,78904745,14880,14880,14880,14880,0
|
|
20250417,181100,78904745,14880,14880,14880,14880,0
|
|
20250417,181000,78904745,14880,14880,14880,14880,0
|
|
20250417,180900,78904745,14880,14880,14880,14880,0
|
|
20250417,180800,78904745,14880,14880,14880,14880,0
|
|
20250417,180700,78904745,14880,14880,14880,14880,0
|
|
20250417,180600,78904745,14880,14880,14880,14880,0
|
|
20250417,180500,78904745,14880,14880,14880,14880,0
|
|
20250417,180400,78904745,14880,14880,14880,14880,0
|
|
20250417,180300,78904745,14880,14880,14880,14880,0
|
|
20250417,180200,78904745,14880,14880,14880,14880,0
|
|
20250417,180100,78904745,14880,14880,14880,14880,0
|
|
20250417,180000,78904745,14880,14880,14880,14880,0
|
|
20250417,175900,78904745,14880,14880,14880,14880,0
|
|
20250417,175800,78904745,14880,14880,14880,14880,0
|
|
20250417,175700,78904745,14880,14880,14880,14880,0
|
|
20250417,175600,78904745,14880,14880,14880,14880,0
|
|
20250417,175500,78904745,14880,14880,14880,14880,36
|
|
20250417,175400,78904745,14880,14880,14880,14880,0
|
|
20250417,175300,78904745,14880,14880,14880,14880,0
|
|
20250417,175200,78904745,14880,14880,14880,14880,0
|
|
20250417,175100,78904745,14880,14880,14880,14880,0
|
|
20250417,175000,78904745,14880,14880,14880,14880,0
|
|
20250417,174900,78904745,14880,14880,14880,14880,0
|
|
20250417,174800,78904745,14880,14880,14880,14880,0
|
|
20250417,174700,78904745,14880,14880,14880,14880,0
|
|
20250417,174600,78904745,14880,14880,14880,14880,0
|
|
20250417,174500,78904745,14880,14880,14880,14880,0
|
|
20250417,174400,78904745,14880,14880,14880,14880,0
|
|
20250417,174300,78904745,14880,14880,14880,14880,0
|
|
20250417,174200,78904745,14880,14880,14880,14880,0
|
|
20250417,174100,78904745,14880,14880,14880,14880,0
|
|
20250417,174000,78904745,14880,14880,14880,14880,0
|
|
20250417,173900,78904745,14880,14880,14880,14880,0
|
|
20250417,173800,78904745,14880,14880,14880,14880,0
|
|
20250417,173700,78904745,14880,14880,14880,14880,0
|
|
20250417,173600,78904745,14880,14880,14880,14880,0
|
|
20250417,173500,78904745,14880,14880,14880,14880,0
|
|
20250417,173400,78904745,14880,14880,14880,14880,0
|
|
20250417,173300,78904745,14880,14880,14880,14880,0
|
|
20250417,173200,78904745,14880,14880,14880,14880,0
|
|
20250417,173100,78904745,14880,14880,14880,14880,0
|
|
20250417,173000,78904745,14880,14880,14880,14880,0
|
|
20250417,172900,78904745,14880,14880,14880,14880,0
|
|
20250417,172800,78904745,14880,14880,14880,14880,0
|
|
20250417,172700,78904745,14880,14880,14880,14880,0
|
|
20250417,172600,78904745,14880,14880,14880,14880,0
|
|
20250417,172500,78904745,14880,14880,14880,14880,36
|
|
20250417,172400,78904745,14880,14880,14880,14880,0
|
|
20250417,172300,78904745,14880,14880,14880,14880,0
|
|
20250417,172200,78904745,14880,14880,14880,14880,0
|
|
20250417,172100,78904745,14880,14880,14880,14880,0
|
|
20250417,172000,78904745,14880,14880,14880,14880,0
|
|
20250417,171900,78904745,14880,14880,14880,14880,0
|
|
20250417,171800,78904745,14880,14880,14880,14880,0
|
|
20250417,171700,78904745,14880,14880,14880,14880,0
|
|
20250417,171600,78904745,14880,14880,14880,14880,0
|
|
20250417,171500,78904745,14880,14880,14880,14880,0
|
|
20250417,171400,78904745,14880,14880,14880,14880,0
|
|
20250417,171300,78904745,14880,14880,14880,14880,0
|
|
20250417,171200,78904745,14880,14880,14880,14880,0
|
|
20250417,171100,78904745,14880,14880,14880,14880,0
|
|
20250417,171000,78904745,14880,14880,14880,14880,0
|
|
20250417,170900,78904745,14880,14880,14880,14880,0
|
|
20250417,170800,78904745,14880,14880,14880,14880,0
|
|
20250417,170700,78904745,14880,14880,14880,14880,0
|
|
20250417,170600,78904745,14880,14880,14880,14880,0
|
|
20250417,170500,78904745,14880,14880,14880,14880,0
|
|
20250417,170400,78904745,14880,14880,14880,14880,0
|
|
20250417,170300,78904745,14880,14880,14880,14880,0
|
|
20250417,170200,78904745,14880,14880,14880,14880,0
|
|
20250417,170100,78904745,14880,14880,14880,14880,0
|
|
20250417,170000,78904745,14880,14880,14880,14880,0
|
|
20250417,165900,78904745,14880,14880,14880,14880,0
|
|
20250417,165800,78904745,14880,14880,14880,14880,0
|
|
20250417,165700,78904745,14880,14880,14880,14880,0
|
|
20250417,165600,78904745,14880,14880,14880,14880,0
|
|
20250417,165500,78904745,14880,14880,14880,14880,36
|
|
20250417,165400,78904745,14880,14880,14880,14880,0
|
|
20250417,165300,78904745,14880,14880,14880,14880,0
|
|
20250417,165200,78904745,14880,14880,14880,14880,0
|
|
20250417,165100,78904745,14880,14880,14880,14880,0
|
|
20250417,165000,78904745,14880,14880,14880,14880,0
|
|
20250417,164900,78904745,14880,14880,14880,14880,0
|
|
20250417,164800,78904745,14880,14880,14880,14880,0
|
|
20250417,164700,78904745,14880,14880,14880,14880,0
|
|
20250417,164600,78904745,14880,14880,14880,14880,0
|
|
20250417,164500,78904745,14880,14880,14880,14880,0
|
|
20250417,164400,78904745,14880,14880,14880,14880,0
|
|
20250417,164300,78904745,14880,14880,14880,14880,0
|
|
20250417,164200,78904745,14880,14880,14880,14880,0
|
|
20250417,164100,78904745,14880,14880,14880,14880,0
|
|
20250417,164000,78904745,14880,14880,14880,14880,0
|
|
20250417,163900,78904745,14880,14880,14880,14880,0
|
|
20250417,163800,78904745,14880,14880,14880,14880,0
|
|
20250417,163700,78904745,14880,14880,14880,14880,0
|
|
20250417,163600,78904745,14880,14880,14880,14880,0
|
|
20250417,163500,78904745,14880,14880,14880,14880,0
|
|
20250417,163400,78904745,14880,14880,14880,14880,0
|
|
20250417,163300,78904745,14880,14880,14880,14880,0
|
|
20250417,163200,78904745,14880,14880,14880,14880,0
|
|
20250417,163100,78904745,14880,14880,14880,14880,0
|
|
20250417,163000,78904745,14880,14880,14880,14880,0
|
|
20250417,162900,78904745,14880,14880,14880,14880,0
|
|
20250417,162800,78904745,14880,14880,14880,14880,0
|
|
20250417,162700,78904745,14880,14880,14880,14880,0
|
|
20250417,162600,78904745,14880,14880,14880,14880,0
|
|
20250417,162500,78904745,14880,14880,14880,14880,36
|
|
20250417,162400,78904745,14880,14880,14880,14880,0
|
|
20250417,162300,78904745,14880,14880,14880,14880,0
|
|
20250417,162200,78904745,14880,14880,14880,14880,0
|
|
20250417,162100,78904745,14880,14880,14880,14880,0
|
|
20250417,162000,78904745,14880,14880,14880,14880,0
|
|
20250417,161900,78904745,14880,14880,14880,14880,0
|
|
20250417,161800,78904745,14880,14880,14880,14880,0
|
|
20250417,161700,78904745,14880,14880,14880,14880,0
|
|
20250417,161600,78904745,14880,14880,14880,14880,0
|
|
20250417,161500,78904745,14880,14880,14880,14880,0
|
|
20250417,161400,78904745,14880,14880,14880,14880,0
|
|
20250417,161300,78904745,14880,14880,14880,14880,0
|
|
20250417,161200,78904745,14880,14880,14880,14880,0
|
|
20250417,161100,78904745,14880,14880,14880,14880,0
|
|
20250417,161000,78904745,14880,14880,14880,14880,0
|
|
20250417,160900,78904745,14880,14880,14880,14880,0
|
|
20250417,160800,78904745,14880,14880,14880,14880,0
|
|
20250417,160700,78904745,14880,14880,14880,14880,0
|
|
20250417,160600,78904745,14880,14880,14880,14880,0
|
|
20250417,160500,78904745,14880,14880,14880,14880,0
|
|
20250417,160400,78904745,14880,14880,14880,14880,0
|
|
20250417,160300,78904745,14880,14880,14880,14880,0
|
|
20250417,160200,78904745,14880,14880,14880,14880,0
|
|
20250417,160100,78904745,14880,14880,14880,14880,0
|
|
20250417,160000,78904745,14880,14880,14880,14880,0
|
|
20250417,155900,78904745,14880,14880,14880,14880,0
|
|
20250417,155800,78904745,14880,14880,14880,14880,0
|
|
20250417,155700,78904745,14880,14880,14880,14880,0
|
|
20250417,155600,78904745,14880,14880,14880,14880,0
|
|
20250417,155500,78904745,14880,14880,14880,14880,36
|
|
20250417,155400,78904745,14880,14880,14880,14880,0
|
|
20250417,155300,78904745,14880,14880,14880,14880,0
|
|
20250417,155200,78904745,14880,14880,14880,14880,0
|
|
20250417,155100,78904745,14880,14880,14880,14880,0
|
|
20250417,155000,78904745,14880,14880,14880,14880,0
|
|
20250417,154900,78904745,14880,14880,14880,14880,0
|
|
20250417,154800,78904745,14880,14880,14880,14880,0
|
|
20250417,154700,78904745,14880,14880,14880,14880,0
|
|
20250417,154600,78904745,14880,14880,14880,14880,0
|
|
20250417,154500,78904745,14880,14880,14880,14880,0
|
|
20250417,154400,78904745,14880,14880,14880,14880,0
|
|
20250417,154300,78904745,14880,14880,14880,14880,0
|
|
20250417,154200,78904745,14880,14880,14880,14880,0
|
|
20250417,154100,78904745,14880,14880,14880,14880,0
|
|
20250417,154000,78904745,14880,14880,14880,14880,0
|
|
20250417,153900,78904745,14880,14880,14880,14880,0
|
|
20250417,153800,78904745,14880,14880,14880,14880,0
|
|
20250417,153700,78904745,14880,14880,14880,14880,0
|
|
20250417,153600,78904745,14880,14880,14880,14880,0
|
|
20250417,153500,78904745,14880,14880,14880,14880,0
|
|
20250417,153400,78904745,14880,14880,14880,14880,0
|
|
20250417,153300,78904745,14880,14880,14880,14880,0
|
|
20250417,153200,78904745,14880,14880,14880,14880,0
|
|
20250417,153100,78904745,14880,14880,14880,14880,0
|
|
20250417,153000,78904745,14880,14880,14880,14880,36
|
|
20250417,152900,78369065,14900,14900,14900,14900,0
|
|
20250417,152800,78369065,14900,14900,14900,14900,0
|
|
20250417,152700,78369065,14900,14900,14900,14900,0
|
|
20250417,152600,78369065,14900,14900,14900,14900,0
|
|
20250417,152500,78369065,14900,14900,14900,14900,0
|
|
20250417,152400,78369065,14900,14900,14900,14900,0
|
|
20250417,152300,78369065,14900,14900,14900,14900,0
|
|
20250417,152200,78369065,14900,14900,14900,14900,0
|
|
20250417,152100,78369065,14900,14900,14900,14900,0
|
|
20250417,152000,78369065,14900,14900,14900,14900,0
|
|
20250417,151900,78369065,14900,14900,14900,14900,9
|
|
20250417,151800,78234965,14870,14870,14870,14870,0
|
|
20250417,151700,78234965,14870,14880,14880,14870,2
|
|
20250417,151600,78205215,14900,14900,14900,14890,6
|
|
20250417,151500,78115835,14900,14910,14910,14900,9
|
|
20250417,151400,77981655,14910,14910,14910,14910,14
|
|
20250417,151300,77772915,14910,14890,14910,14890,205
|
|
20250417,151200,74719005,14880,14880,14880,14880,53
|
|
20250417,151100,73930365,14870,14870,14870,14870,0
|
|
20250417,151000,73930365,14870,14870,14870,14870,0
|
|
20250417,150900,73930365,14870,14870,14870,14870,0
|
|
20250417,150800,73930365,14870,14870,14870,14870,0
|
|
20250417,150700,73930365,14870,14870,14870,14870,50
|
|
20250417,150600,73186865,14870,14870,14870,14870,8
|
|
20250417,150500,73067905,14870,14870,14870,14870,4
|
|
20250417,150400,73008425,14870,14870,14870,14870,0
|
|
20250417,150300,73008425,14870,14870,14870,14870,2
|
|
20250417,150200,72978685,14870,14870,14870,14870,0
|
|
20250417,150100,72978685,14870,14870,14870,14870,0
|
|
20250417,150000,72978685,14870,14870,14870,14870,1
|
|
20250417,145900,72963815,14870,14870,14870,14870,0
|
|
20250417,145800,72963815,14870,14870,14870,14870,0
|
|
20250417,145700,72963815,14870,14870,14870,14870,0
|
|
20250417,145600,72963815,14870,14870,14870,14870,0
|
|
20250417,145500,72963815,14870,14870,14870,14870,0
|
|
20250417,145400,72963815,14870,14870,14870,14870,0
|
|
20250417,145300,72963815,14870,14870,14870,14870,0
|
|
20250417,145200,72963815,14870,14870,14870,14870,0
|
|
20250417,145100,72963815,14870,14870,14870,14870,0
|
|
20250417,145000,72963815,14870,14870,14870,14870,0
|
|
20250417,144900,72963815,14870,14870,14870,14870,2
|
|
20250417,144800,72934075,14870,14870,14870,14870,0
|
|
20250417,144700,72934075,14870,14870,14870,14870,0
|
|
20250417,144600,72934075,14870,14870,14870,14870,0
|
|
20250417,144500,72934075,14870,14870,14870,14870,0
|
|
20250417,144400,72934075,14870,14870,14870,14870,0
|
|
20250417,144300,72934075,14870,14870,14870,14870,0
|
|
20250417,144200,72934075,14870,14830,14870,14830,260
|
|
20250417,144100,69074395,14800,14800,14800,14800,0
|
|
20250417,144000,69074395,14800,14800,14800,14800,0
|
|
20250417,143900,69074395,14800,14800,14800,14800,0
|
|
20250417,143800,69074395,14800,14800,14800,14800,10
|
|
20250417,143700,68926395,14800,14800,14800,14800,0
|
|
20250417,143600,68926395,14800,14800,14800,14800,0
|
|
20250417,143500,68926395,14800,14800,14800,14800,0
|
|
20250417,143400,68926395,14800,14800,14800,14800,3
|
|
20250417,143300,68881995,14790,14790,14790,14790,0
|
|
20250417,143200,68881995,14790,14790,14790,14790,0
|
|
20250417,143100,68881995,14790,14790,14790,14790,5
|
|
20250417,143000,68808045,14790,14780,14790,14770,17
|
|
20250417,142900,68556775,14770,14770,14770,14770,0
|
|
20250417,142800,68556775,14770,14790,14790,14770,76
|
|
20250417,142700,67433995,14800,14800,14800,14800,20
|
|
20250417,142600,67137995,14820,14820,14820,14820,24
|
|
20250417,142500,66782315,14840,14840,14840,14840,1
|
|
20250417,142400,66767475,14840,14840,14840,14840,0
|
|
20250417,142300,66767475,14840,14840,14840,14840,10
|
|
20250417,142200,66619075,14840,14840,14840,14840,0
|
|
20250417,142100,66619075,14840,14840,14840,14840,0
|
|
20250417,142000,66619075,14840,14840,14840,14840,0
|
|
20250417,141900,66619075,14840,14840,14840,14840,54
|
|
20250417,141800,65817715,14840,14840,14840,14840,0
|
|
20250417,141700,65817715,14840,14840,14840,14840,0
|
|
20250417,141600,65817715,14840,14840,14840,14840,0
|
|
20250417,141500,65817715,14840,14840,14840,14840,0
|
|
20250417,141400,65817715,14840,14840,14840,14840,0
|
|
20250417,141300,65817715,14840,14840,14840,14840,0
|
|
20250417,141200,65817715,14840,14840,14840,14840,2
|
|
20250417,141100,65788035,14840,14840,14840,14840,0
|
|
20250417,141000,65788035,14840,14840,14840,14840,0
|
|
20250417,140900,65788035,14840,14840,14840,14840,0
|
|
20250417,140800,65788035,14840,14840,14840,14840,0
|
|
20250417,140700,65788035,14840,14840,14840,14840,0
|
|
20250417,140600,65788035,14840,14840,14840,14840,0
|
|
20250417,140500,65788035,14840,14840,14840,14840,0
|
|
20250417,140400,65788035,14840,14840,14840,14840,0
|
|
20250417,140300,65788035,14840,14840,14840,14840,0
|
|
20250417,140200,65788035,14840,14840,14840,14840,0
|
|
20250417,140100,65788035,14840,14840,14840,14840,0
|
|
20250417,140000,65788035,14840,14840,14840,14840,0
|
|
20250417,135900,65788035,14840,14840,14840,14840,0
|
|
20250417,135800,65788035,14840,14840,14840,14840,0
|
|
20250417,135700,65788035,14840,14840,14840,14840,0
|
|
20250417,135600,65788035,14840,14840,14840,14840,0
|
|
20250417,135500,65788035,14840,14840,14840,14840,0
|
|
20250417,135400,65788035,14840,14840,14840,14840,0
|
|
20250417,135300,65788035,14840,14840,14840,14840,0
|
|
20250417,135200,65788035,14840,14840,14840,14840,0
|
|
20250417,135100,65788035,14840,14840,14840,14840,0
|
|
20250417,135000,65788035,14840,14840,14840,14840,0
|
|
20250417,134900,65788035,14840,14840,14840,14840,0
|
|
20250417,134800,65788035,14840,14840,14840,14840,38
|
|
20250417,134700,65224115,14840,14840,14840,14840,0
|
|
20250417,134600,65224115,14840,14840,14840,14840,0
|
|
20250417,134500,65224115,14840,14840,14840,14840,144
|
|
20250417,134400,63087155,14840,14840,14840,14840,0
|
|
20250417,134300,63087155,14840,14860,14860,14840,99
|
|
20250417,134200,61616135,14860,14860,14860,14860,0
|
|
20250417,134100,61616135,14860,14860,14860,14860,0
|
|
20250417,134000,61616135,14860,14860,14860,14860,0
|
|
20250417,133900,61616135,14860,14860,14860,14860,0
|
|
20250417,133800,61616135,14860,14860,14860,14860,0
|
|
20250417,133700,61616135,14860,14860,14860,14860,0
|
|
20250417,133600,61616135,14860,14860,14860,14860,0
|
|
20250417,133500,61616135,14860,14860,14860,14860,0
|
|
20250417,133400,61616135,14860,14860,14860,14860,0
|
|
20250417,133300,61616135,14860,14860,14870,14860,32
|
|
20250417,133200,61140575,14860,14860,14860,14860,0
|
|
20250417,133100,61140575,14860,14860,14860,14860,0
|
|
20250417,133000,61140575,14860,14860,14860,14860,0
|
|
20250417,132900,61140575,14860,14860,14860,14860,0
|
|
20250417,132800,61140575,14860,14860,14860,14860,0
|
|
20250417,132700,61140575,14860,14860,14860,14860,1
|
|
20250417,132600,61125715,14860,14860,14860,14860,0
|
|
20250417,132500,61125715,14860,14860,14860,14860,0
|
|
20250417,132400,61125715,14860,14860,14860,14860,0
|
|
20250417,132300,61125715,14860,14860,14860,14860,0
|
|
20250417,132200,61125715,14860,14860,14860,14860,0
|
|
20250417,132100,61125715,14860,14860,14860,14860,0
|
|
20250417,132000,61125715,14860,14860,14860,14860,0
|
|
20250417,131900,61125715,14860,14860,14860,14860,0
|
|
20250417,131800,61125715,14860,14860,14860,14860,11
|
|
20250417,131700,60962255,14860,14860,14860,14860,0
|
|
20250417,131600,60962255,14860,14860,14860,14860,0
|
|
20250417,131500,60962255,14860,14860,14860,14860,0
|
|
20250417,131400,60962255,14860,14860,14860,14860,0
|
|
20250417,131300,60962255,14860,14860,14860,14860,0
|
|
20250417,131200,60962255,14860,14860,14860,14860,0
|
|
20250417,131100,60962255,14860,14860,14860,14860,0
|
|
20250417,131000,60962255,14860,14860,14860,14860,0
|
|
20250417,130900,60962255,14860,14860,14860,14860,0
|
|
20250417,130800,60962255,14860,14860,14860,14860,0
|
|
20250417,130700,60962255,14860,14860,14860,14860,6
|
|
20250417,130600,60873095,14820,14820,14820,14820,0
|
|
20250417,130500,60873095,14820,14820,14820,14820,0
|
|
20250417,130400,60873095,14820,14820,14820,14820,0
|
|
20250417,130300,60873095,14820,14820,14820,14820,0
|
|
20250417,130200,60873095,14820,14820,14820,14820,0
|
|
20250417,130100,60873095,14820,14820,14820,14820,0
|
|
20250417,130000,60873095,14820,14820,14820,14820,0
|
|
20250417,125900,60873095,14820,14820,14820,14820,0
|
|
20250417,125800,60873095,14820,14820,14820,14820,0
|
|
20250417,125700,60873095,14820,14820,14820,14820,0
|
|
20250417,125600,60873095,14820,14820,14820,14820,0
|
|
20250417,125500,60873095,14820,14820,14820,14820,0
|
|
20250417,125400,60873095,14820,14820,14820,14820,0
|
|
20250417,125300,60873095,14820,14820,14820,14820,0
|
|
20250417,125200,60873095,14820,14820,14820,14820,0
|
|
20250417,125100,60873095,14820,14820,14820,14820,0
|
|
20250417,125000,60873095,14820,14820,14820,14820,0
|
|
20250417,124900,60873095,14820,14820,14820,14820,0
|
|
20250417,124800,60873095,14820,14820,14820,14820,0
|
|
20250417,124700,60873095,14820,14820,14820,14820,0
|
|
20250417,124600,60873095,14820,14820,14820,14820,0
|
|
20250417,124500,60873095,14820,14820,14820,14820,0
|
|
20250417,124400,60873095,14820,14820,14820,14820,5
|
|
20250417,124300,60798995,14820,14820,14820,14820,0
|
|
20250417,124200,60798995,14820,14820,14820,14820,0
|
|
20250417,124100,60798995,14820,14870,14870,14820,100
|
|
20250417,124000,59316745,14870,14910,14910,14870,11
|
|
20250417,123900,59152775,14910,14910,14910,14910,0
|
|
20250417,123800,59152775,14910,14900,14910,14900,90
|
|
20250417,123700,57811195,14900,14900,14900,14900,0
|
|
20250417,123600,57811195,14900,14900,14900,14900,0
|
|
20250417,123500,57811195,14900,14900,14900,14900,0
|
|
20250417,123400,57811195,14900,14900,14900,14900,0
|
|
20250417,123300,57811195,14900,14900,14900,14900,0
|
|
20250417,123200,57811195,14900,14900,14900,14900,0
|
|
20250417,123100,57811195,14900,14900,14900,14900,0
|
|
20250417,123000,57811195,14900,14900,14900,14900,0
|
|
20250417,122900,57811195,14900,14900,14900,14900,0
|
|
20250417,122800,57811195,14900,14900,14900,14900,0
|
|
20250417,122700,57811195,14900,14900,14900,14900,0
|
|
20250417,122600,57811195,14900,14900,14900,14900,0
|
|
20250417,122500,57811195,14900,14900,14900,14900,0
|
|
20250417,122400,57811195,14900,14900,14900,14900,0
|
|
20250417,122300,57811195,14900,14900,14900,14900,0
|
|
20250417,122200,57811195,14900,14900,14900,14900,0
|
|
20250417,122100,57811195,14900,14900,14900,14900,0
|
|
20250417,122000,57811195,14900,14900,14900,14900,1
|
|
20250417,121900,57796295,14900,14900,14900,14900,0
|
|
20250417,121800,57796295,14900,14900,14900,14900,3
|
|
20250417,121700,57751595,14900,14900,14900,14900,1
|
|
20250417,121600,57736695,14900,14900,14900,14900,43
|
|
20250417,121500,57095995,14900,14880,14900,14880,138
|
|
20250417,121400,55042115,14870,14870,14870,14870,0
|
|
20250417,121300,55042115,14870,14870,14870,14870,0
|
|
20250417,121200,55042115,14870,14870,14870,14870,0
|
|
20250417,121100,55042115,14870,14870,14870,14870,0
|
|
20250417,121000,55042115,14870,14870,14870,14870,0
|
|
20250417,120900,55042115,14870,14870,14870,14870,0
|
|
20250417,120800,55042115,14870,14870,14870,14870,0
|
|
20250417,120700,55042115,14870,14870,14870,14870,0
|
|
20250417,120600,55042115,14870,14870,14870,14870,1
|
|
20250417,120500,55027245,14880,14880,14880,14880,0
|
|
20250417,120400,55027245,14880,14880,14880,14880,50
|
|
20250417,120300,54283245,14880,14880,14880,14880,1
|
|
20250417,120200,54268365,14870,14870,14870,14870,0
|
|
20250417,120100,54268365,14870,14870,14870,14870,0
|
|
20250417,120000,54268365,14870,14870,14870,14870,300
|
|
20250417,115900,49807365,14870,14870,14870,14870,0
|
|
20250417,115800,49807365,14870,14870,14870,14870,0
|
|
20250417,115700,49807365,14870,14870,14870,14870,7
|
|
20250417,115600,49703275,14870,14870,14870,14870,0
|
|
20250417,115500,49703275,14870,14870,14870,14870,0
|
|
20250417,115400,49703275,14870,14870,14870,14870,0
|
|
20250417,115300,49703275,14870,14870,14870,14870,0
|
|
20250417,115200,49703275,14870,14870,14870,14870,0
|
|
20250417,115100,49703275,14870,14880,14880,14870,15
|
|
20250417,115000,49480095,14870,14870,14870,14870,0
|
|
20250417,114900,49480095,14870,14870,14870,14870,0
|
|
20250417,114800,49480095,14870,14870,14870,14870,0
|
|
20250417,114700,49480095,14870,14870,14870,14870,2
|
|
20250417,114600,49450355,14870,14870,14870,14870,0
|
|
20250417,114500,49450355,14870,14870,14870,14870,0
|
|
20250417,114400,49450355,14870,14870,14870,14870,1
|
|
20250417,114300,49435485,14870,14870,14870,14870,0
|
|
20250417,114200,49435485,14870,14870,14870,14870,0
|
|
20250417,114100,49435485,14870,14870,14870,14870,14
|
|
20250417,114000,49227305,14870,14880,14880,14870,4
|
|
20250417,113900,49167795,14880,14880,14880,14880,0
|
|
20250417,113800,49167795,14880,14880,14880,14880,0
|
|
20250417,113700,49167795,14880,14880,14880,14880,0
|
|
20250417,113600,49167795,14880,14880,14880,14880,2
|
|
20250417,113500,49138035,14870,14870,14870,14870,0
|
|
20250417,113400,49138035,14870,14870,14870,14870,5
|
|
20250417,113300,49063685,14870,14870,14870,14870,0
|
|
20250417,113200,49063685,14870,14870,14870,14870,0
|
|
20250417,113100,49063685,14870,14870,14870,14870,0
|
|
20250417,113000,49063685,14870,14870,14870,14870,0
|
|
20250417,112900,49063685,14870,14870,14870,14870,1
|
|
20250417,112800,49048815,14870,14870,14870,14870,0
|
|
20250417,112700,49048815,14870,14870,14870,14870,0
|
|
20250417,112600,49048815,14870,14870,14870,14870,0
|
|
20250417,112500,49048815,14870,14870,14870,14870,0
|
|
20250417,112400,49048815,14870,14870,14870,14870,1
|
|
20250417,112300,49033945,14870,14870,14870,14870,20
|
|
20250417,112200,48736545,14875,14875,14875,14875,0
|
|
20250417,112100,48736545,14875,14875,14875,14875,0
|
|
20250417,112000,48736545,14875,14875,14875,14875,0
|
|
20250417,111900,48736545,14875,14870,14875,14870,65
|
|
20250417,111800,47769970,14880,14880,14880,14880,16
|
|
20250417,111700,47531890,14880,14870,14880,14870,79
|
|
20250417,111600,46357120,14860,14860,14860,14860,1
|
|
20250417,111500,46342260,14860,14860,14860,14860,0
|
|
20250417,111400,46342260,14860,14850,14860,14850,9
|
|
20250417,111300,46208590,14850,14850,14850,14850,20
|
|
20250417,111200,45911590,14850,14850,14850,14850,0
|
|
20250417,111100,45911590,14850,14850,14850,14850,0
|
|
20250417,111000,45911590,14850,14850,14850,14850,0
|
|
20250417,110900,45911590,14850,14850,14850,14850,0
|
|
20250417,110800,45911590,14850,14850,14850,14850,0
|
|
20250417,110700,45911590,14850,14860,14860,14850,22
|
|
20250417,110600,45584680,14880,14880,14880,14880,0
|
|
20250417,110500,45584680,14880,14880,14880,14880,1
|
|
20250417,110400,45569800,14870,14870,14870,14870,44
|
|
20250417,110300,44915520,14870,14870,14870,14870,0
|
|
20250417,110200,44915520,14870,14870,14870,14870,0
|
|
20250417,110100,44915520,14870,14870,14870,14870,0
|
|
20250417,110000,44915520,14870,14870,14870,14870,0
|
|
20250417,105900,44915520,14870,14870,14870,14870,2
|
|
20250417,105800,44885780,14870,14870,14880,14870,14
|
|
20250417,105700,44677570,14860,14860,14860,14860,0
|
|
20250417,105600,44677570,14860,14860,14860,14860,1
|
|
20250417,105500,44662710,14850,14850,14850,14850,0
|
|
20250417,105400,44662710,14850,14850,14850,14850,25
|
|
20250417,105300,44291460,14860,14860,14860,14860,5
|
|
20250417,105200,44217160,14860,14860,14860,14860,0
|
|
20250417,105100,44217160,14860,14860,14860,14860,11
|
|
20250417,105000,44053700,14850,14850,14850,14850,0
|
|
20250417,104900,44053700,14850,14850,14850,14850,0
|
|
20250417,104800,44053700,14850,14850,14850,14850,20
|
|
20250417,104700,43756700,14840,14840,14840,14840,0
|
|
20250417,104600,43756700,14840,14800,14840,14800,112
|
|
20250417,104500,42097690,14790,14790,14790,14790,0
|
|
20250417,104400,42097690,14790,14790,14790,14790,71
|
|
20250417,104300,41047600,14790,14790,14790,14790,0
|
|
20250417,104200,41047600,14790,14790,14790,14790,0
|
|
20250417,104100,41047600,14790,14790,14790,14790,7
|
|
20250417,104000,40944070,14770,14770,14770,14770,0
|
|
20250417,103900,40944070,14770,14770,14770,14770,2
|
|
20250417,103800,40914530,14770,14770,14770,14770,0
|
|
20250417,103700,40914530,14770,14800,14800,14770,7
|
|
20250417,103600,40811110,14800,14800,14800,14800,0
|
|
20250417,103500,40811110,14800,14800,14800,14800,1
|
|
20250417,103400,40796310,14800,14800,14800,14800,0
|
|
20250417,103300,40796310,14800,14800,14800,14800,0
|
|
20250417,103200,40796310,14800,14800,14800,14800,2
|
|
20250417,103100,40766710,14800,14800,14800,14800,0
|
|
20250417,103000,40766710,14800,14800,14800,14800,0
|
|
20250417,102900,40766710,14800,14800,14800,14800,1
|
|
20250417,102800,40751910,14780,14780,14780,14780,1
|
|
20250417,102700,40737130,14770,14770,14770,14770,0
|
|
20250417,102600,40737130,14770,14770,14770,14770,1
|
|
20250417,102500,40722360,14800,14800,14800,14800,0
|
|
20250417,102400,40722360,14800,14800,14800,14800,0
|
|
20250417,102300,40722360,14800,14800,14800,14800,0
|
|
20250417,102200,40722360,14800,14800,14800,14800,0
|
|
20250417,102100,40722360,14800,14800,14800,14800,0
|
|
20250417,102000,40722360,14800,14800,14800,14800,0
|
|
20250417,101900,40722360,14800,14800,14800,14800,0
|
|
20250417,101800,40722360,14800,14800,14800,14800,0
|
|
20250417,101700,40722360,14800,14800,14800,14800,57
|
|
20250417,101600,39878760,14690,14800,14800,14680,456
|
|
20250417,101500,33177470,14810,14810,14810,14810,0
|
|
20250417,101400,33177470,14810,14810,14810,14810,0
|
|
20250417,101300,33177470,14810,14810,14810,14810,0
|
|
20250417,101200,33177470,14810,14810,14810,14810,0
|
|
20250417,101100,33177470,14810,14810,14810,14810,5
|
|
20250417,101000,33103420,14810,14810,14810,14810,3
|
|
20250417,100900,33058990,14810,14810,14820,14810,31
|
|
20250417,100800,32599870,14820,14820,14820,14820,6
|
|
20250417,100700,32510950,14840,14840,14840,14840,18
|
|
20250417,100600,32243830,14840,14840,14840,14840,2
|
|
20250417,100500,32214150,14840,14840,14840,14840,0
|
|
20250417,100400,32214150,14840,14840,14840,14840,0
|
|
20250417,100300,32214150,14840,14840,14840,14840,0
|
|
20250417,100200,32214150,14840,14840,14840,14840,12
|
|
20250417,100100,32036070,14840,14840,14840,14840,0
|
|
20250417,100000,32036070,14840,14820,14840,14820,6
|
|
20250417,095900,31947090,14820,14820,14820,14820,0
|
|
20250417,095800,31947090,14820,14820,14820,14820,0
|
|
20250417,095700,31947090,14820,14820,14820,14820,0
|
|
20250417,095600,31947090,14820,14820,14820,14820,1
|
|
20250417,095500,31932270,14930,14930,14930,14930,3
|
|
20250417,095400,31887480,14820,14820,14820,14820,0
|
|
20250417,095300,31887480,14820,14820,14820,14820,0
|
|
20250417,095200,31887480,14820,14820,14820,14820,0
|
|
20250417,095100,31887480,14820,14820,14820,14820,0
|
|
20250417,095000,31887480,14820,14880,14880,14820,35
|
|
20250417,094900,31368620,14940,14940,14940,14940,0
|
|
20250417,094800,31368620,14940,14940,14940,14940,0
|
|
20250417,094700,31368620,14940,14940,14940,14940,0
|
|
20250417,094600,31368620,14940,14940,14940,14940,0
|
|
20250417,094500,31368620,14940,14830,14940,14830,6
|
|
20250417,094400,31279090,14940,14930,14940,14930,7
|
|
20250417,094300,31174520,14940,14820,14940,14820,322
|
|
20250417,094200,26379230,14800,14730,14800,14730,283
|
|
20250417,094100,22201570,14720,14720,14720,14720,4
|
|
20250417,094000,22142690,14720,14720,14720,14720,100
|
|
20250417,093900,20670690,14720,14680,14720,14680,154
|
|
20250417,093800,18404790,14680,14680,14680,14680,0
|
|
20250417,093700,18404790,14680,14680,14680,14680,4
|
|
20250417,093600,18346070,14610,14610,14610,14610,1
|
|
20250417,093500,18331460,14640,14640,14640,14640,0
|
|
20250417,093400,18331460,14640,14640,14640,14640,11
|
|
20250417,093300,18170420,14650,14650,14650,14650,200
|
|
20250417,093200,15240420,14610,14610,14610,14610,12
|
|
20250417,093100,15065100,14610,14610,14610,14610,0
|
|
20250417,093000,15065100,14610,14610,14610,14610,0
|
|
20250417,092900,15065100,14610,14610,14610,14610,2
|
|
20250417,092800,15035880,14680,14610,14680,14610,17
|
|
20250417,092700,14787440,14610,14610,14610,14610,0
|
|
20250417,092600,14787440,14610,14610,14610,14610,0
|
|
20250417,092500,14787440,14610,14610,14610,14610,132
|
|
20250417,092400,12858920,14610,14610,14610,14610,0
|
|
20250417,092300,12858920,14610,14610,14610,14610,0
|
|
20250417,092200,12858920,14610,14610,14610,14610,0
|
|
20250417,092100,12858920,14610,14610,14610,14610,0
|
|
20250417,092000,12858920,14610,14610,14620,14610,391
|
|
20250417,091900,7146400,14610,14610,14610,14610,1
|
|
20250417,091800,7131790,14690,14690,14690,14690,0
|
|
20250417,091700,7131790,14690,14690,14690,14690,32
|
|
20250417,091600,6661710,14700,14700,14700,14700,0
|
|
20250417,091500,6661710,14700,14700,14700,14700,1
|
|
20250417,091400,6647010,14600,14600,14600,14600,2
|
|
20250417,091300,6617810,14610,14620,14620,14610,252
|
|
20250417,091200,2933580,14620,14620,14620,14620,0
|
|
20250417,091100,2933580,14620,14620,14620,14620,1
|
|
20250417,091000,2918960,14610,14610,14610,14610,0
|
|
20250417,090900,2918960,14610,14610,14610,14610,23
|
|
20250417,090800,2582930,14610,14610,14610,14610,1
|
|
20250417,090700,2568320,14610,14610,14610,14610,0
|
|
20250417,090600,2568320,14610,14710,14710,14610,43
|
|
20250417,090500,1939680,14720,14720,14720,14720,3
|
|
20250417,090400,1895520,14720,14720,14720,14720,2
|
|
20250417,090300,1866080,14750,14750,14750,14750,0
|
|
20250417,090200,1866080,14750,14700,14750,14700,8
|
|
20250417,090100,1748430,14700,14650,14700,14650,118
|
|
20250417,090000,14590,14590,14590,14590,14590,1
|