676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250402,201300,12175820,5870,5870,5870,5870,43
|
|
20250402,201200,12175820,5870,5870,5870,5870,0
|
|
20250402,201100,12175820,5870,5870,5870,5870,0
|
|
20250402,201000,12175820,5870,5870,5870,5870,0
|
|
20250402,200900,12175820,5870,5870,5870,5870,0
|
|
20250402,200800,12175820,5870,5870,5870,5870,0
|
|
20250402,200700,12175820,5870,5870,5870,5870,0
|
|
20250402,200600,12175820,5870,5870,5870,5870,0
|
|
20250402,200500,12175820,5870,5870,5870,5870,0
|
|
20250402,200400,12175820,5870,5870,5870,5870,0
|
|
20250402,200300,12175820,5870,5870,5870,5870,0
|
|
20250402,200200,12175820,5870,5870,5870,5870,0
|
|
20250402,200100,12175820,5870,5870,5870,5870,0
|
|
20250402,200000,12175820,5870,5870,5870,5870,0
|
|
20250402,195900,12175820,5870,5870,5870,5870,0
|
|
20250402,195800,12175820,5870,5870,5870,5870,0
|
|
20250402,195700,12175820,5870,5870,5870,5870,0
|
|
20250402,195600,12175820,5870,5870,5870,5870,0
|
|
20250402,195500,12175820,5870,5870,5870,5870,0
|
|
20250402,195400,12175820,5870,5870,5870,5870,0
|
|
20250402,195300,12175820,5870,5870,5870,5870,0
|
|
20250402,195200,12175820,5870,5870,5870,5870,0
|
|
20250402,195100,12175820,5870,5870,5870,5870,0
|
|
20250402,195000,12175820,5870,5870,5870,5870,0
|
|
20250402,194900,12175820,5870,5870,5870,5870,0
|
|
20250402,194800,12175820,5870,5870,5870,5870,0
|
|
20250402,194700,12175820,5870,5870,5870,5870,0
|
|
20250402,194600,12175820,5870,5870,5870,5870,0
|
|
20250402,194500,12175820,5870,5870,5870,5870,0
|
|
20250402,194400,12175820,5870,5870,5870,5870,0
|
|
20250402,194300,12175820,5870,5870,5870,5870,43
|
|
20250402,194200,12175820,5870,5870,5870,5870,0
|
|
20250402,194100,12175820,5870,5870,5870,5870,0
|
|
20250402,194000,12175820,5870,5870,5870,5870,0
|
|
20250402,193900,12175820,5870,5870,5870,5870,0
|
|
20250402,193800,12175820,5870,5870,5870,5870,0
|
|
20250402,193700,12175820,5870,5870,5870,5870,0
|
|
20250402,193600,12175820,5870,5870,5870,5870,0
|
|
20250402,193500,12175820,5870,5870,5870,5870,0
|
|
20250402,193400,12175820,5870,5870,5870,5870,0
|
|
20250402,193300,12175820,5870,5870,5870,5870,0
|
|
20250402,193200,12175820,5870,5870,5870,5870,0
|
|
20250402,193100,12175820,5870,5870,5870,5870,0
|
|
20250402,193000,12175820,5870,5870,5870,5870,0
|
|
20250402,192900,12175820,5870,5870,5870,5870,0
|
|
20250402,192800,12175820,5870,5870,5870,5870,0
|
|
20250402,192700,12175820,5870,5870,5870,5870,0
|
|
20250402,192600,12175820,5870,5870,5870,5870,0
|
|
20250402,192500,12175820,5870,5870,5870,5870,0
|
|
20250402,192400,12175820,5870,5870,5870,5870,0
|
|
20250402,192300,12175820,5870,5870,5870,5870,0
|
|
20250402,192200,12175820,5870,5870,5870,5870,0
|
|
20250402,192100,12175820,5870,5870,5870,5870,0
|
|
20250402,192000,12175820,5870,5870,5870,5870,0
|
|
20250402,191900,12175820,5870,5870,5870,5870,0
|
|
20250402,191800,12175820,5870,5870,5870,5870,0
|
|
20250402,191700,12175820,5870,5870,5870,5870,0
|
|
20250402,191600,12175820,5870,5870,5870,5870,0
|
|
20250402,191500,12175820,5870,5870,5870,5870,0
|
|
20250402,191400,12175820,5870,5870,5870,5870,0
|
|
20250402,191300,12175820,5870,5870,5870,5870,43
|
|
20250402,191200,12175820,5870,5870,5870,5870,0
|
|
20250402,191100,12175820,5870,5870,5870,5870,0
|
|
20250402,191000,12175820,5870,5870,5870,5870,0
|
|
20250402,190900,12175820,5870,5870,5870,5870,0
|
|
20250402,190800,12175820,5870,5870,5870,5870,0
|
|
20250402,190700,12175820,5870,5870,5870,5870,0
|
|
20250402,190600,12175820,5870,5870,5870,5870,0
|
|
20250402,190500,12175820,5870,5870,5870,5870,0
|
|
20250402,190400,12175820,5870,5870,5870,5870,0
|
|
20250402,190300,12175820,5870,5870,5870,5870,0
|
|
20250402,190200,12175820,5870,5870,5870,5870,0
|
|
20250402,190100,12175820,5870,5870,5870,5870,0
|
|
20250402,190000,12175820,5870,5870,5870,5870,0
|
|
20250402,185900,12175820,5870,5870,5870,5870,0
|
|
20250402,185800,12175820,5870,5870,5870,5870,0
|
|
20250402,185700,12175820,5870,5870,5870,5870,0
|
|
20250402,185600,12175820,5870,5870,5870,5870,0
|
|
20250402,185500,12175820,5870,5870,5870,5870,0
|
|
20250402,185400,12175820,5870,5870,5870,5870,0
|
|
20250402,185300,12175820,5870,5870,5870,5870,0
|
|
20250402,185200,12175820,5870,5870,5870,5870,0
|
|
20250402,185100,12175820,5870,5870,5870,5870,0
|
|
20250402,185000,12175820,5870,5870,5870,5870,0
|
|
20250402,184900,12175820,5870,5870,5870,5870,0
|
|
20250402,184800,12175820,5870,5870,5870,5870,0
|
|
20250402,184700,12175820,5870,5870,5870,5870,0
|
|
20250402,184600,12175820,5870,5870,5870,5870,0
|
|
20250402,184500,12175820,5870,5870,5870,5870,0
|
|
20250402,184400,12175820,5870,5870,5870,5870,0
|
|
20250402,184300,12175820,5870,5870,5870,5870,43
|
|
20250402,184200,12175820,5870,5870,5870,5870,0
|
|
20250402,184100,12175820,5870,5870,5870,5870,0
|
|
20250402,184000,12175820,5870,5870,5870,5870,0
|
|
20250402,183900,12175820,5870,5870,5870,5870,0
|
|
20250402,183800,12175820,5870,5870,5870,5870,0
|
|
20250402,183700,12175820,5870,5870,5870,5870,0
|
|
20250402,183600,12175820,5870,5870,5870,5870,0
|
|
20250402,183500,12175820,5870,5870,5870,5870,0
|
|
20250402,183400,12175820,5870,5870,5870,5870,0
|
|
20250402,183300,12175820,5870,5870,5870,5870,0
|
|
20250402,183200,12175820,5870,5870,5870,5870,0
|
|
20250402,183100,12175820,5870,5870,5870,5870,0
|
|
20250402,183000,12175820,5870,5870,5870,5870,0
|
|
20250402,182900,12175820,5870,5870,5870,5870,0
|
|
20250402,182800,12175820,5870,5870,5870,5870,0
|
|
20250402,182700,12175820,5870,5870,5870,5870,0
|
|
20250402,182600,12175820,5870,5870,5870,5870,0
|
|
20250402,182500,12175820,5870,5870,5870,5870,0
|
|
20250402,182400,12175820,5870,5870,5870,5870,0
|
|
20250402,182300,12175820,5870,5870,5870,5870,0
|
|
20250402,182200,12175820,5870,5870,5870,5870,0
|
|
20250402,182100,12175820,5870,5870,5870,5870,0
|
|
20250402,182000,12175820,5870,5870,5870,5870,0
|
|
20250402,181900,12175820,5870,5870,5870,5870,0
|
|
20250402,181800,12175820,5870,5870,5870,5870,0
|
|
20250402,181700,12175820,5870,5870,5870,5870,0
|
|
20250402,181600,12175820,5870,5870,5870,5870,0
|
|
20250402,181500,12175820,5870,5870,5870,5870,0
|
|
20250402,181400,12175820,5870,5870,5870,5870,0
|
|
20250402,181300,12175820,5870,5870,5870,5870,43
|
|
20250402,181200,12175820,5870,5870,5870,5870,0
|
|
20250402,181100,12175820,5870,5870,5870,5870,0
|
|
20250402,181000,12175820,5870,5870,5870,5870,0
|
|
20250402,180900,12175820,5870,5870,5870,5870,0
|
|
20250402,180800,12175820,5870,5870,5870,5870,0
|
|
20250402,180700,12175820,5870,5870,5870,5870,0
|
|
20250402,180600,12175820,5870,5870,5870,5870,0
|
|
20250402,180500,12175820,5870,5870,5870,5870,0
|
|
20250402,180400,12175820,5870,5870,5870,5870,0
|
|
20250402,180300,12175820,5870,5870,5870,5870,0
|
|
20250402,180200,12175820,5870,5870,5870,5870,0
|
|
20250402,180100,12175820,5870,5870,5870,5870,0
|
|
20250402,180000,12175820,5870,5870,5870,5870,0
|
|
20250402,175900,12175820,5870,5870,5870,5870,0
|
|
20250402,175800,12175820,5870,5870,5870,5870,0
|
|
20250402,175700,12175820,5870,5870,5870,5870,0
|
|
20250402,175600,12175820,5870,5870,5870,5870,0
|
|
20250402,175500,12175820,5870,5870,5870,5870,0
|
|
20250402,175400,12175820,5870,5870,5870,5870,0
|
|
20250402,175300,12175820,5870,5870,5870,5870,0
|
|
20250402,175200,12175820,5870,5870,5870,5870,0
|
|
20250402,175100,12175820,5870,5870,5870,5870,0
|
|
20250402,175000,12175820,5870,5870,5870,5870,0
|
|
20250402,174900,12175820,5870,5870,5870,5870,0
|
|
20250402,174800,12175820,5870,5870,5870,5870,0
|
|
20250402,174700,12175820,5870,5870,5870,5870,0
|
|
20250402,174600,12175820,5870,5870,5870,5870,0
|
|
20250402,174500,12175820,5870,5870,5870,5870,0
|
|
20250402,174400,12175820,5870,5870,5870,5870,0
|
|
20250402,174300,12175820,5870,5870,5870,5870,43
|
|
20250402,174200,12175820,5870,5870,5870,5870,0
|
|
20250402,174100,12175820,5870,5870,5870,5870,0
|
|
20250402,174000,12175820,5870,5870,5870,5870,0
|
|
20250402,173900,12175820,5870,5870,5870,5870,0
|
|
20250402,173800,12175820,5870,5870,5870,5870,0
|
|
20250402,173700,12175820,5870,5870,5870,5870,0
|
|
20250402,173600,12175820,5870,5870,5870,5870,0
|
|
20250402,173500,12175820,5870,5870,5870,5870,0
|
|
20250402,173400,12175820,5870,5870,5870,5870,0
|
|
20250402,173300,12175820,5870,5870,5870,5870,0
|
|
20250402,173200,12175820,5870,5870,5870,5870,0
|
|
20250402,173100,12175820,5870,5870,5870,5870,0
|
|
20250402,173000,12175820,5870,5870,5870,5870,0
|
|
20250402,172900,12175820,5870,5870,5870,5870,0
|
|
20250402,172800,12175820,5870,5870,5870,5870,0
|
|
20250402,172700,12175820,5870,5870,5870,5870,0
|
|
20250402,172600,12175820,5870,5870,5870,5870,0
|
|
20250402,172500,12175820,5870,5870,5870,5870,0
|
|
20250402,172400,12175820,5870,5870,5870,5870,0
|
|
20250402,172300,12175820,5870,5870,5870,5870,0
|
|
20250402,172200,12175820,5870,5870,5870,5870,0
|
|
20250402,172100,12175820,5870,5870,5870,5870,0
|
|
20250402,172000,12175820,5870,5870,5870,5870,0
|
|
20250402,171900,12175820,5870,5870,5870,5870,0
|
|
20250402,171800,12175820,5870,5870,5870,5870,0
|
|
20250402,171700,12175820,5870,5870,5870,5870,0
|
|
20250402,171600,12175820,5870,5870,5870,5870,0
|
|
20250402,171500,12175820,5870,5870,5870,5870,0
|
|
20250402,171400,12175820,5870,5870,5870,5870,0
|
|
20250402,171300,12175820,5870,5870,5870,5870,43
|
|
20250402,171200,12175820,5870,5870,5870,5870,0
|
|
20250402,171100,12175820,5870,5870,5870,5870,0
|
|
20250402,171000,12175820,5870,5870,5870,5870,0
|
|
20250402,170900,12175820,5870,5870,5870,5870,0
|
|
20250402,170800,12175820,5870,5870,5870,5870,0
|
|
20250402,170700,12175820,5870,5870,5870,5870,0
|
|
20250402,170600,12175820,5870,5870,5870,5870,0
|
|
20250402,170500,12175820,5870,5870,5870,5870,0
|
|
20250402,170400,12175820,5870,5870,5870,5870,0
|
|
20250402,170300,12175820,5870,5870,5870,5870,0
|
|
20250402,170200,12175820,5870,5870,5870,5870,0
|
|
20250402,170100,12175820,5870,5870,5870,5870,0
|
|
20250402,170000,12175820,5870,5870,5870,5870,0
|
|
20250402,165900,12175820,5870,5870,5870,5870,0
|
|
20250402,165800,12175820,5870,5870,5870,5870,0
|
|
20250402,165700,12175820,5870,5870,5870,5870,0
|
|
20250402,165600,12175820,5870,5870,5870,5870,0
|
|
20250402,165500,12175820,5870,5870,5870,5870,0
|
|
20250402,165400,12175820,5870,5870,5870,5870,0
|
|
20250402,165300,12175820,5870,5870,5870,5870,0
|
|
20250402,165200,12175820,5870,5870,5870,5870,0
|
|
20250402,165100,12175820,5870,5870,5870,5870,0
|
|
20250402,165000,12175820,5870,5870,5870,5870,0
|
|
20250402,164900,12175820,5870,5870,5870,5870,0
|
|
20250402,164800,12175820,5870,5870,5870,5870,0
|
|
20250402,164700,12175820,5870,5870,5870,5870,0
|
|
20250402,164600,12175820,5870,5870,5870,5870,0
|
|
20250402,164500,12175820,5870,5870,5870,5870,0
|
|
20250402,164400,12175820,5870,5870,5870,5870,0
|
|
20250402,164300,12175820,5870,5870,5870,5870,43
|
|
20250402,164200,12175820,5870,5870,5870,5870,0
|
|
20250402,164100,12175820,5870,5870,5870,5870,0
|
|
20250402,164000,12175820,5870,5870,5870,5870,0
|
|
20250402,163900,12175820,5870,5870,5870,5870,0
|
|
20250402,163800,12175820,5870,5870,5870,5870,0
|
|
20250402,163700,12175820,5870,5870,5870,5870,0
|
|
20250402,163600,12175820,5870,5870,5870,5870,0
|
|
20250402,163500,12175820,5870,5870,5870,5870,0
|
|
20250402,163400,12175820,5870,5870,5870,5870,0
|
|
20250402,163300,12175820,5870,5870,5870,5870,0
|
|
20250402,163200,12175820,5870,5870,5870,5870,0
|
|
20250402,163100,12175820,5870,5870,5870,5870,0
|
|
20250402,163000,12175820,5870,5870,5870,5870,0
|
|
20250402,162900,12175820,5870,5870,5870,5870,0
|
|
20250402,162800,12175820,5870,5870,5870,5870,0
|
|
20250402,162700,12175820,5870,5870,5870,5870,0
|
|
20250402,162600,12175820,5870,5870,5870,5870,0
|
|
20250402,162500,12175820,5870,5870,5870,5870,0
|
|
20250402,162400,12175820,5870,5870,5870,5870,0
|
|
20250402,162300,12175820,5870,5870,5870,5870,0
|
|
20250402,162200,12175820,5870,5870,5870,5870,0
|
|
20250402,162100,12175820,5870,5870,5870,5870,0
|
|
20250402,162000,12175820,5870,5870,5870,5870,0
|
|
20250402,161900,12175820,5870,5870,5870,5870,0
|
|
20250402,161800,12175820,5870,5870,5870,5870,0
|
|
20250402,161700,12175820,5870,5870,5870,5870,0
|
|
20250402,161600,12175820,5870,5870,5870,5870,0
|
|
20250402,161500,12175820,5870,5870,5870,5870,0
|
|
20250402,161400,12175820,5870,5870,5870,5870,0
|
|
20250402,161300,12175820,5870,5870,5870,5870,43
|
|
20250402,161200,12175820,5870,5870,5870,5870,0
|
|
20250402,161100,12175820,5870,5870,5870,5870,0
|
|
20250402,161000,12175820,5870,5870,5870,5870,0
|
|
20250402,160900,12175820,5870,5870,5870,5870,0
|
|
20250402,160800,12175820,5870,5870,5870,5870,0
|
|
20250402,160700,12175820,5870,5870,5870,5870,0
|
|
20250402,160600,12175820,5870,5870,5870,5870,0
|
|
20250402,160500,12175820,5870,5870,5870,5870,0
|
|
20250402,160400,12175820,5870,5870,5870,5870,0
|
|
20250402,160300,12175820,5870,5870,5870,5870,0
|
|
20250402,160200,12175820,5870,5870,5870,5870,0
|
|
20250402,160100,12175820,5870,5870,5870,5870,0
|
|
20250402,160000,12175820,5870,5870,5870,5870,0
|
|
20250402,155900,12175820,5870,5870,5870,5870,0
|
|
20250402,155800,12175820,5870,5870,5870,5870,0
|
|
20250402,155700,12175820,5870,5870,5870,5870,0
|
|
20250402,155600,12175820,5870,5870,5870,5870,0
|
|
20250402,155500,12175820,5870,5870,5870,5870,0
|
|
20250402,155400,12175820,5870,5870,5870,5870,0
|
|
20250402,155300,12175820,5870,5870,5870,5870,0
|
|
20250402,155200,12175820,5870,5870,5870,5870,0
|
|
20250402,155100,12175820,5870,5870,5870,5870,0
|
|
20250402,155000,12175820,5870,5870,5870,5870,0
|
|
20250402,154900,12175820,5870,5870,5870,5870,0
|
|
20250402,154800,12175820,5870,5870,5870,5870,0
|
|
20250402,154700,12175820,5870,5870,5870,5870,0
|
|
20250402,154600,12175820,5870,5870,5870,5870,0
|
|
20250402,154500,12175820,5870,5870,5870,5870,0
|
|
20250402,154400,12175820,5870,5870,5870,5870,0
|
|
20250402,154300,12175820,5870,5870,5870,5870,43
|
|
20250402,154200,12175820,5870,5870,5870,5870,0
|
|
20250402,154100,12175820,5870,5870,5870,5870,0
|
|
20250402,154000,12175820,5870,5870,5870,5870,0
|
|
20250402,153900,12175820,5870,5870,5870,5870,0
|
|
20250402,153800,12175820,5870,5870,5870,5870,0
|
|
20250402,153700,12175820,5870,5870,5870,5870,0
|
|
20250402,153600,12175820,5870,5870,5870,5870,0
|
|
20250402,153500,12175820,5870,5870,5870,5870,0
|
|
20250402,153400,12175820,5870,5870,5870,5870,0
|
|
20250402,153300,12175820,5870,5870,5870,5870,0
|
|
20250402,153200,12175820,5870,5870,5870,5870,0
|
|
20250402,153100,12175820,5870,5870,5870,5870,0
|
|
20250402,153000,12175820,5870,5870,5870,5870,43
|
|
20250402,152900,11923410,5870,5870,5870,5870,0
|
|
20250402,152800,11923410,5870,5870,5870,5870,0
|
|
20250402,152700,11923410,5870,5870,5870,5870,0
|
|
20250402,152600,11923410,5870,5870,5870,5870,0
|
|
20250402,152500,11923410,5870,5870,5870,5870,0
|
|
20250402,152400,11923410,5870,5870,5870,5870,0
|
|
20250402,152300,11923410,5870,5870,5870,5870,0
|
|
20250402,152200,11923410,5870,5870,5870,5870,0
|
|
20250402,152100,11923410,5870,5870,5870,5870,0
|
|
20250402,152000,11923410,5870,5870,5870,5870,0
|
|
20250402,151900,11923410,5870,5870,5870,5870,0
|
|
20250402,151800,11923410,5870,5870,5870,5870,0
|
|
20250402,151700,11923410,5870,5870,5870,5870,0
|
|
20250402,151600,11923410,5870,5870,5870,5870,0
|
|
20250402,151500,11923410,5870,5870,5870,5870,0
|
|
20250402,151400,11923410,5870,5870,5870,5870,0
|
|
20250402,151300,11923410,5870,5870,5870,5870,0
|
|
20250402,151200,11923410,5870,5870,5870,5870,0
|
|
20250402,151100,11923410,5870,5870,5870,5870,0
|
|
20250402,151000,11923410,5870,5870,5870,5870,0
|
|
20250402,150900,11923410,5870,5870,5870,5870,0
|
|
20250402,150800,11923410,5870,5870,5870,5870,0
|
|
20250402,150700,11923410,5870,5870,5870,5870,0
|
|
20250402,150600,11923410,5870,5870,5870,5870,0
|
|
20250402,150500,11923410,5870,5870,5870,5870,0
|
|
20250402,150400,11923410,5870,5870,5870,5870,0
|
|
20250402,150300,11923410,5870,5870,5870,5870,0
|
|
20250402,150200,11923410,5870,5870,5870,5870,0
|
|
20250402,150100,11923410,5870,5870,5870,5870,10
|
|
20250402,150000,11864710,5870,5870,5870,5870,0
|
|
20250402,145900,11864710,5870,5870,5870,5870,0
|
|
20250402,145800,11864710,5870,5870,5870,5870,0
|
|
20250402,145700,11864710,5870,5870,5870,5870,0
|
|
20250402,145600,11864710,5870,5870,5870,5870,0
|
|
20250402,145500,11864710,5870,5870,5870,5870,0
|
|
20250402,145400,11864710,5870,5870,5870,5870,0
|
|
20250402,145300,11864710,5870,5870,5870,5870,0
|
|
20250402,145200,11864710,5870,5870,5870,5870,0
|
|
20250402,145100,11864710,5870,5870,5870,5870,0
|
|
20250402,145000,11864710,5870,5870,5870,5870,0
|
|
20250402,144900,11864710,5870,5870,5870,5870,0
|
|
20250402,144800,11864710,5870,5870,5870,5870,0
|
|
20250402,144700,11864710,5870,5870,5870,5870,0
|
|
20250402,144600,11864710,5870,5870,5870,5870,0
|
|
20250402,144500,11864710,5870,5870,5870,5870,0
|
|
20250402,144400,11864710,5870,5870,5870,5870,0
|
|
20250402,144300,11864710,5870,5870,5870,5870,0
|
|
20250402,144200,11864710,5870,5870,5870,5870,0
|
|
20250402,144100,11864710,5870,5870,5870,5870,0
|
|
20250402,144000,11864710,5870,5870,5870,5870,1
|
|
20250402,143900,11858840,5870,5870,5870,5870,0
|
|
20250402,143800,11858840,5870,5870,5870,5870,0
|
|
20250402,143700,11858840,5870,5870,5870,5870,0
|
|
20250402,143600,11858840,5870,5870,5870,5870,101
|
|
20250402,143500,11265970,5870,5870,5870,5870,0
|
|
20250402,143400,11265970,5870,5870,5870,5870,0
|
|
20250402,143300,11265970,5870,5870,5870,5870,0
|
|
20250402,143200,11265970,5870,5870,5870,5870,0
|
|
20250402,143100,11265970,5870,5870,5870,5870,0
|
|
20250402,143000,11265970,5870,5870,5870,5870,0
|
|
20250402,142900,11265970,5870,5870,5870,5870,0
|
|
20250402,142800,11265970,5870,5870,5870,5870,0
|
|
20250402,142700,11265970,5870,5870,5870,5870,0
|
|
20250402,142600,11265970,5870,5870,5870,5870,0
|
|
20250402,142500,11265970,5870,5870,5870,5870,0
|
|
20250402,142400,11265970,5870,5870,5870,5870,0
|
|
20250402,142300,11265970,5870,5870,5870,5870,0
|
|
20250402,142200,11265970,5870,5870,5870,5870,0
|
|
20250402,142100,11265970,5870,5870,5870,5870,0
|
|
20250402,142000,11265970,5870,5870,5870,5870,0
|
|
20250402,141900,11265970,5870,5870,5870,5870,0
|
|
20250402,141800,11265970,5870,5870,5870,5870,0
|
|
20250402,141700,11265970,5870,5870,5870,5870,0
|
|
20250402,141600,11265970,5870,5870,5870,5870,0
|
|
20250402,141500,11265970,5870,5870,5870,5870,0
|
|
20250402,141400,11265970,5870,5870,5870,5870,0
|
|
20250402,141300,11265970,5870,5870,5870,5870,0
|
|
20250402,141200,11265970,5870,5870,5870,5870,1
|
|
20250402,141100,11260100,5860,5860,5860,5860,0
|
|
20250402,141000,11260100,5860,5860,5860,5860,0
|
|
20250402,140900,11260100,5860,5860,5860,5860,0
|
|
20250402,140800,11260100,5860,5860,5860,5860,290
|
|
20250402,140700,9560700,5860,5860,5860,5860,0
|
|
20250402,140600,9560700,5860,5860,5860,5860,0
|
|
20250402,140500,9560700,5860,5860,5860,5860,0
|
|
20250402,140400,9560700,5860,5860,5860,5860,0
|
|
20250402,140300,9560700,5860,5860,5860,5860,0
|
|
20250402,140200,9560700,5860,5860,5860,5860,0
|
|
20250402,140100,9560700,5860,5860,5860,5860,0
|
|
20250402,140000,9560700,5860,5860,5860,5860,0
|
|
20250402,135900,9560700,5860,5860,5860,5860,0
|
|
20250402,135800,9560700,5860,5860,5860,5860,0
|
|
20250402,135700,9560700,5860,5860,5860,5860,0
|
|
20250402,135600,9560700,5860,5860,5860,5860,0
|
|
20250402,135500,9560700,5860,5860,5860,5860,47
|
|
20250402,135400,9285280,5860,5860,5860,5860,191
|
|
20250402,135300,8166020,5870,5870,5870,5870,39
|
|
20250402,135200,7937090,5870,5870,5870,5870,0
|
|
20250402,135100,7937090,5870,5870,5870,5870,0
|
|
20250402,135000,7937090,5870,5870,5870,5870,0
|
|
20250402,134900,7937090,5870,5870,5870,5870,0
|
|
20250402,134800,7937090,5870,5870,5870,5870,0
|
|
20250402,134700,7937090,5870,5870,5870,5870,0
|
|
20250402,134600,7937090,5870,5870,5870,5870,0
|
|
20250402,134500,7937090,5870,5870,5870,5870,0
|
|
20250402,134400,7937090,5870,5870,5870,5870,0
|
|
20250402,134300,7937090,5870,5870,5870,5870,0
|
|
20250402,134200,7937090,5870,5870,5870,5870,0
|
|
20250402,134100,7937090,5870,5870,5870,5870,0
|
|
20250402,134000,7937090,5870,5870,5870,5870,0
|
|
20250402,133900,7937090,5870,5870,5870,5870,0
|
|
20250402,133800,7937090,5870,5870,5870,5870,0
|
|
20250402,133700,7937090,5870,5870,5870,5870,0
|
|
20250402,133600,7937090,5870,5870,5870,5870,0
|
|
20250402,133500,7937090,5870,5870,5870,5870,0
|
|
20250402,133400,7937090,5870,5870,5870,5870,0
|
|
20250402,133300,7937090,5870,5870,5870,5870,0
|
|
20250402,133200,7937090,5870,5870,5870,5870,0
|
|
20250402,133100,7937090,5870,5870,5870,5870,0
|
|
20250402,133000,7937090,5870,5870,5870,5870,0
|
|
20250402,132900,7937090,5870,5870,5870,5870,0
|
|
20250402,132800,7937090,5870,5870,5870,5870,0
|
|
20250402,132700,7937090,5870,5870,5870,5870,0
|
|
20250402,132600,7937090,5870,5870,5870,5870,0
|
|
20250402,132500,7937090,5870,5870,5870,5870,0
|
|
20250402,132400,7937090,5870,5870,5870,5870,0
|
|
20250402,132300,7937090,5870,5870,5870,5870,0
|
|
20250402,132200,7937090,5870,5870,5870,5870,0
|
|
20250402,132100,7937090,5870,5870,5870,5870,0
|
|
20250402,132000,7937090,5870,5870,5870,5870,0
|
|
20250402,131900,7937090,5870,5870,5870,5870,0
|
|
20250402,131800,7937090,5870,5870,5870,5870,0
|
|
20250402,131700,7937090,5870,5870,5870,5870,0
|
|
20250402,131600,7937090,5870,5870,5870,5870,0
|
|
20250402,131500,7937090,5870,5870,5870,5870,0
|
|
20250402,131400,7937090,5870,5870,5870,5870,0
|
|
20250402,131300,7937090,5870,5870,5870,5870,0
|
|
20250402,131200,7937090,5870,5870,5870,5870,0
|
|
20250402,131100,7937090,5870,5870,5870,5870,0
|
|
20250402,131000,7937090,5870,5870,5870,5870,0
|
|
20250402,130900,7937090,5870,5870,5870,5870,0
|
|
20250402,130800,7937090,5870,5870,5870,5870,0
|
|
20250402,130700,7937090,5870,5870,5870,5870,0
|
|
20250402,130600,7937090,5870,5870,5870,5870,0
|
|
20250402,130500,7937090,5870,5870,5870,5870,0
|
|
20250402,130400,7937090,5870,5870,5870,5870,0
|
|
20250402,130300,7937090,5870,5870,5870,5870,0
|
|
20250402,130200,7937090,5870,5870,5870,5870,0
|
|
20250402,130100,7937090,5870,5870,5870,5870,0
|
|
20250402,130000,7937090,5870,5870,5870,5870,0
|
|
20250402,125900,7937090,5870,5870,5870,5870,0
|
|
20250402,125800,7937090,5870,5870,5870,5870,0
|
|
20250402,125700,7937090,5870,5870,5870,5870,0
|
|
20250402,125600,7937090,5870,5870,5870,5870,0
|
|
20250402,125500,7937090,5870,5870,5870,5870,0
|
|
20250402,125400,7937090,5870,5870,5870,5870,0
|
|
20250402,125300,7937090,5870,5870,5870,5870,0
|
|
20250402,125200,7937090,5870,5870,5870,5870,0
|
|
20250402,125100,7937090,5870,5870,5870,5870,0
|
|
20250402,125000,7937090,5870,5870,5870,5870,0
|
|
20250402,124900,7937090,5870,5870,5870,5870,0
|
|
20250402,124800,7937090,5870,5870,5870,5870,30
|
|
20250402,124700,7760990,5870,5870,5870,5870,0
|
|
20250402,124600,7760990,5870,5870,5870,5870,0
|
|
20250402,124500,7760990,5870,5870,5870,5870,0
|
|
20250402,124400,7760990,5870,5870,5870,5870,0
|
|
20250402,124300,7760990,5870,5870,5870,5870,0
|
|
20250402,124200,7760990,5870,5870,5870,5870,0
|
|
20250402,124100,7760990,5870,5870,5870,5870,0
|
|
20250402,124000,7760990,5870,5870,5870,5870,0
|
|
20250402,123900,7760990,5870,5870,5870,5870,0
|
|
20250402,123800,7760990,5870,5870,5870,5870,0
|
|
20250402,123700,7760990,5870,5870,5870,5870,0
|
|
20250402,123600,7760990,5870,5870,5870,5870,0
|
|
20250402,123500,7760990,5870,5870,5870,5870,0
|
|
20250402,123400,7760990,5870,5870,5870,5870,0
|
|
20250402,123300,7760990,5870,5870,5870,5870,0
|
|
20250402,123200,7760990,5870,5870,5870,5870,0
|
|
20250402,123100,7760990,5870,5870,5870,5870,0
|
|
20250402,123000,7760990,5870,5870,5870,5870,1
|
|
20250402,122900,7755120,5860,5870,5870,5860,6
|
|
20250402,122800,7719950,5860,5860,5860,5860,0
|
|
20250402,122700,7719950,5860,5860,5860,5860,0
|
|
20250402,122600,7719950,5860,5860,5860,5860,0
|
|
20250402,122500,7719950,5860,5860,5860,5860,0
|
|
20250402,122400,7719950,5860,5860,5860,5860,0
|
|
20250402,122300,7719950,5860,5860,5860,5860,2
|
|
20250402,122200,7708230,5860,5860,5860,5860,0
|
|
20250402,122100,7708230,5860,5860,5860,5860,0
|
|
20250402,122000,7708230,5860,5860,5860,5860,0
|
|
20250402,121900,7708230,5860,5860,5860,5860,0
|
|
20250402,121800,7708230,5860,5860,5860,5860,0
|
|
20250402,121700,7708230,5860,5860,5860,5860,1
|
|
20250402,121600,7702370,5870,5870,5870,5870,0
|
|
20250402,121500,7702370,5870,5870,5870,5870,0
|
|
20250402,121400,7702370,5870,5870,5870,5870,0
|
|
20250402,121300,7702370,5870,5870,5870,5870,0
|
|
20250402,121200,7702370,5870,5870,5870,5870,0
|
|
20250402,121100,7702370,5870,5870,5870,5870,0
|
|
20250402,121000,7702370,5870,5870,5870,5870,0
|
|
20250402,120900,7702370,5870,5870,5870,5870,0
|
|
20250402,120800,7702370,5870,5870,5870,5870,0
|
|
20250402,120700,7702370,5870,5870,5870,5870,0
|
|
20250402,120600,7702370,5870,5870,5870,5870,0
|
|
20250402,120500,7702370,5870,5870,5870,5870,0
|
|
20250402,120400,7702370,5870,5870,5870,5870,0
|
|
20250402,120300,7702370,5870,5870,5870,5870,0
|
|
20250402,120200,7702370,5870,5870,5870,5870,0
|
|
20250402,120100,7702370,5870,5870,5870,5870,0
|
|
20250402,120000,7702370,5870,5870,5870,5870,0
|
|
20250402,115900,7702370,5870,5870,5870,5870,1
|
|
20250402,115800,7696500,5870,5870,5870,5870,0
|
|
20250402,115700,7696500,5870,5870,5870,5870,0
|
|
20250402,115600,7696500,5870,5870,5870,5870,0
|
|
20250402,115500,7696500,5870,5870,5870,5870,0
|
|
20250402,115400,7696500,5870,5870,5870,5870,0
|
|
20250402,115300,7696500,5870,5870,5870,5870,0
|
|
20250402,115200,7696500,5870,5870,5870,5870,0
|
|
20250402,115100,7696500,5870,5870,5870,5870,0
|
|
20250402,115000,7696500,5870,5870,5870,5870,0
|
|
20250402,114900,7696500,5870,5870,5870,5870,0
|
|
20250402,114800,7696500,5870,5870,5870,5870,0
|
|
20250402,114700,7696500,5870,5870,5870,5870,0
|
|
20250402,114600,7696500,5870,5870,5870,5870,0
|
|
20250402,114500,7696500,5870,5870,5870,5870,0
|
|
20250402,114400,7696500,5870,5870,5870,5870,0
|
|
20250402,114300,7696500,5870,5870,5870,5870,0
|
|
20250402,114200,7696500,5870,5870,5870,5870,0
|
|
20250402,114100,7696500,5870,5870,5870,5870,0
|
|
20250402,114000,7696500,5870,5870,5870,5870,0
|
|
20250402,113900,7696500,5870,5870,5870,5870,0
|
|
20250402,113800,7696500,5870,5870,5870,5870,0
|
|
20250402,113700,7696500,5870,5870,5870,5870,0
|
|
20250402,113600,7696500,5870,5870,5870,5870,0
|
|
20250402,113500,7696500,5870,5870,5870,5870,0
|
|
20250402,113400,7696500,5870,5870,5870,5870,0
|
|
20250402,113300,7696500,5870,5870,5870,5870,0
|
|
20250402,113200,7696500,5870,5870,5870,5870,0
|
|
20250402,113100,7696500,5870,5870,5870,5870,0
|
|
20250402,113000,7696500,5870,5870,5870,5870,0
|
|
20250402,112900,7696500,5870,5870,5870,5870,0
|
|
20250402,112800,7696500,5870,5870,5870,5870,0
|
|
20250402,112700,7696500,5870,5870,5870,5870,0
|
|
20250402,112600,7696500,5870,5870,5870,5870,0
|
|
20250402,112500,7696500,5870,5870,5870,5870,0
|
|
20250402,112400,7696500,5870,5870,5870,5870,0
|
|
20250402,112300,7696500,5870,5870,5870,5870,0
|
|
20250402,112200,7696500,5870,5870,5870,5870,0
|
|
20250402,112100,7696500,5870,5870,5870,5870,0
|
|
20250402,112000,7696500,5870,5870,5870,5870,0
|
|
20250402,111900,7696500,5870,5870,5870,5870,0
|
|
20250402,111800,7696500,5870,5870,5870,5870,0
|
|
20250402,111700,7696500,5870,5870,5870,5870,0
|
|
20250402,111600,7696500,5870,5870,5870,5870,0
|
|
20250402,111500,7696500,5870,5870,5870,5870,0
|
|
20250402,111400,7696500,5870,5870,5870,5870,170
|
|
20250402,111300,6698600,5870,5870,5870,5870,0
|
|
20250402,111200,6698600,5870,5870,5870,5870,0
|
|
20250402,111100,6698600,5870,5870,5870,5870,0
|
|
20250402,111000,6698600,5870,5870,5870,5870,0
|
|
20250402,110900,6698600,5870,5870,5870,5870,0
|
|
20250402,110800,6698600,5870,5870,5870,5870,0
|
|
20250402,110700,6698600,5870,5870,5870,5870,0
|
|
20250402,110600,6698600,5870,5870,5870,5870,0
|
|
20250402,110500,6698600,5870,5870,5870,5870,0
|
|
20250402,110400,6698600,5870,5870,5870,5870,0
|
|
20250402,110300,6698600,5870,5870,5870,5870,0
|
|
20250402,110200,6698600,5870,5870,5870,5870,0
|
|
20250402,110100,6698600,5870,5870,5870,5870,0
|
|
20250402,110000,6698600,5870,5870,5870,5870,0
|
|
20250402,105900,6698600,5870,5870,5870,5870,0
|
|
20250402,105800,6698600,5870,5870,5870,5870,1
|
|
20250402,105700,6692730,5870,5870,5870,5870,0
|
|
20250402,105600,6692730,5870,5870,5870,5870,1
|
|
20250402,105500,6686860,5870,5870,5870,5870,0
|
|
20250402,105400,6686860,5870,5870,5870,5870,0
|
|
20250402,105300,6686860,5870,5870,5870,5870,0
|
|
20250402,105200,6686860,5870,5870,5870,5870,0
|
|
20250402,105100,6686860,5870,5870,5870,5870,0
|
|
20250402,105000,6686860,5870,5870,5870,5870,0
|
|
20250402,104900,6686860,5870,5870,5870,5870,0
|
|
20250402,104800,6686860,5870,5870,5870,5870,0
|
|
20250402,104700,6686860,5870,5870,5870,5870,0
|
|
20250402,104600,6686860,5870,5870,5870,5870,0
|
|
20250402,104500,6686860,5870,5870,5870,5870,0
|
|
20250402,104400,6686860,5870,5870,5870,5870,1
|
|
20250402,104300,6680990,5870,5870,5870,5870,0
|
|
20250402,104200,6680990,5870,5870,5870,5870,0
|
|
20250402,104100,6680990,5870,5870,5870,5870,0
|
|
20250402,104000,6680990,5870,5870,5870,5870,0
|
|
20250402,103900,6680990,5870,5870,5870,5870,0
|
|
20250402,103800,6680990,5870,5870,5870,5870,0
|
|
20250402,103700,6680990,5870,5870,5870,5870,0
|
|
20250402,103600,6680990,5870,5870,5870,5870,0
|
|
20250402,103500,6680990,5870,5870,5870,5870,0
|
|
20250402,103400,6680990,5870,5870,5870,5870,0
|
|
20250402,103300,6680990,5870,5870,5870,5870,0
|
|
20250402,103200,6680990,5870,5870,5870,5870,0
|
|
20250402,103100,6680990,5870,5870,5870,5870,0
|
|
20250402,103000,6680990,5870,5870,5870,5870,0
|
|
20250402,102900,6680990,5870,5870,5870,5870,0
|
|
20250402,102800,6680990,5870,5870,5870,5870,0
|
|
20250402,102700,6680990,5870,5870,5870,5870,0
|
|
20250402,102600,6680990,5870,5870,5870,5870,0
|
|
20250402,102500,6680990,5870,5870,5870,5870,0
|
|
20250402,102400,6680990,5870,5870,5870,5870,0
|
|
20250402,102300,6680990,5870,5870,5870,5870,0
|
|
20250402,102200,6680990,5870,5870,5870,5870,0
|
|
20250402,102100,6680990,5870,5870,5870,5870,0
|
|
20250402,102000,6680990,5870,5870,5870,5870,0
|
|
20250402,101900,6680990,5870,5870,5870,5870,0
|
|
20250402,101800,6680990,5870,5870,5870,5870,0
|
|
20250402,101700,6680990,5870,5870,5870,5870,1
|
|
20250402,101600,6675120,5870,5870,5870,5870,0
|
|
20250402,101500,6675120,5870,5870,5870,5870,0
|
|
20250402,101400,6675120,5870,5870,5870,5870,0
|
|
20250402,101300,6675120,5870,5870,5870,5870,0
|
|
20250402,101200,6675120,5870,5870,5870,5870,0
|
|
20250402,101100,6675120,5870,5870,5870,5870,0
|
|
20250402,101000,6675120,5870,5870,5870,5870,0
|
|
20250402,100900,6675120,5870,5870,5870,5870,0
|
|
20250402,100800,6675120,5870,5870,5870,5870,0
|
|
20250402,100700,6675120,5870,5870,5870,5870,1
|
|
20250402,100600,6669250,5870,5870,5870,5870,0
|
|
20250402,100500,6669250,5870,5870,5870,5870,0
|
|
20250402,100400,6669250,5870,5870,5870,5870,0
|
|
20250402,100300,6669250,5870,5870,5870,5870,0
|
|
20250402,100200,6669250,5870,5870,5870,5870,0
|
|
20250402,100100,6669250,5870,5870,5870,5870,0
|
|
20250402,100000,6669250,5870,5870,5870,5870,0
|
|
20250402,095900,6669250,5870,5870,5870,5870,0
|
|
20250402,095800,6669250,5870,5870,5870,5870,0
|
|
20250402,095700,6669250,5870,5870,5870,5870,101
|
|
20250402,095600,6076380,5870,5870,5870,5870,0
|
|
20250402,095500,6076380,5870,5870,5870,5870,0
|
|
20250402,095400,6076380,5870,5870,5870,5870,0
|
|
20250402,095300,6076380,5870,5870,5870,5870,0
|
|
20250402,095200,6076380,5870,5870,5870,5870,0
|
|
20250402,095100,6076380,5870,5870,5870,5870,0
|
|
20250402,095000,6076380,5870,5870,5870,5870,0
|
|
20250402,094900,6076380,5870,5870,5870,5870,0
|
|
20250402,094800,6076380,5870,5870,5870,5870,0
|
|
20250402,094700,6076380,5870,5870,5870,5870,0
|
|
20250402,094600,6076380,5870,5870,5870,5870,1
|
|
20250402,094500,6070510,5870,5870,5870,5870,1
|
|
20250402,094400,6064640,5870,5870,5870,5870,2
|
|
20250402,094300,6052900,5870,5870,5870,5870,0
|
|
20250402,094200,6052900,5870,5870,5870,5870,0
|
|
20250402,094100,6052900,5870,5870,5870,5870,0
|
|
20250402,094000,6052900,5870,5870,5870,5870,0
|
|
20250402,093900,6052900,5870,5870,5870,5870,0
|
|
20250402,093800,6052900,5870,5870,5870,5870,0
|
|
20250402,093700,6052900,5870,5870,5870,5870,0
|
|
20250402,093600,6052900,5870,5870,5870,5870,0
|
|
20250402,093500,6052900,5870,5870,5870,5870,0
|
|
20250402,093400,6052900,5870,5870,5870,5870,0
|
|
20250402,093300,6052900,5870,5870,5870,5870,0
|
|
20250402,093200,6052900,5870,5870,5870,5870,0
|
|
20250402,093100,6052900,5870,5870,5870,5870,0
|
|
20250402,093000,6052900,5870,5860,5870,5860,188
|
|
20250402,092900,4950940,5860,5860,5860,5860,0
|
|
20250402,092800,4950940,5860,5860,5860,5860,0
|
|
20250402,092700,4950940,5860,5860,5860,5860,0
|
|
20250402,092600,4950940,5860,5860,5860,5860,0
|
|
20250402,092500,4950940,5860,5860,5860,5860,0
|
|
20250402,092400,4950940,5860,5860,5860,5860,0
|
|
20250402,092300,4950940,5860,5860,5860,5860,0
|
|
20250402,092200,4950940,5860,5860,5860,5860,0
|
|
20250402,092100,4950940,5860,5860,5860,5860,0
|
|
20250402,092000,4950940,5860,5860,5860,5860,0
|
|
20250402,091900,4950940,5860,5860,5860,5860,0
|
|
20250402,091800,4950940,5860,5860,5860,5860,1
|
|
20250402,091700,4945080,5840,5840,5840,5840,0
|
|
20250402,091600,4945080,5840,5840,5840,5840,0
|
|
20250402,091500,4945080,5840,5840,5840,5840,0
|
|
20250402,091400,4945080,5840,5840,5840,5840,0
|
|
20250402,091300,4945080,5840,5840,5840,5840,0
|
|
20250402,091200,4945080,5840,5840,5840,5840,0
|
|
20250402,091100,4945080,5840,5840,5840,5840,0
|
|
20250402,091000,4945080,5840,5840,5840,5840,0
|
|
20250402,090900,4945080,5840,5840,5840,5840,0
|
|
20250402,090800,4945080,5840,5840,5840,5840,0
|
|
20250402,090700,4945080,5840,5840,5840,5840,0
|
|
20250402,090600,4945080,5840,5840,5840,5840,0
|
|
20250402,090500,4945080,5840,5840,5840,5840,0
|
|
20250402,090400,4945080,5840,5860,5860,5840,12
|
|
20250402,090300,4874940,5860,5860,5860,5860,0
|
|
20250402,090200,4874940,5860,5860,5860,5860,0
|
|
20250402,090100,4874940,5860,5860,5860,5860,87
|
|
20250402,090000,4365120,5860,5820,5860,5820,750
|