678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,201500,5965950,5910,5910,5910,5910,34
|
|
20250404,201400,5965950,5910,5910,5910,5910,0
|
|
20250404,201300,5965950,5910,5910,5910,5910,0
|
|
20250404,201200,5965950,5910,5910,5910,5910,0
|
|
20250404,201100,5965950,5910,5910,5910,5910,0
|
|
20250404,201000,5965950,5910,5910,5910,5910,0
|
|
20250404,200900,5965950,5910,5910,5910,5910,0
|
|
20250404,200800,5965950,5910,5910,5910,5910,0
|
|
20250404,200700,5965950,5910,5910,5910,5910,0
|
|
20250404,200600,5965950,5910,5910,5910,5910,0
|
|
20250404,200500,5965950,5910,5910,5910,5910,0
|
|
20250404,200400,5965950,5910,5910,5910,5910,0
|
|
20250404,200300,5965950,5910,5910,5910,5910,0
|
|
20250404,200200,5965950,5910,5910,5910,5910,0
|
|
20250404,200100,5965950,5910,5910,5910,5910,0
|
|
20250404,200000,5965950,5910,5910,5910,5910,0
|
|
20250404,195900,5965950,5910,5910,5910,5910,0
|
|
20250404,195800,5965950,5910,5910,5910,5910,0
|
|
20250404,195700,5965950,5910,5910,5910,5910,0
|
|
20250404,195600,5965950,5910,5910,5910,5910,0
|
|
20250404,195500,5965950,5910,5910,5910,5910,0
|
|
20250404,195400,5965950,5910,5910,5910,5910,0
|
|
20250404,195300,5965950,5910,5910,5910,5910,0
|
|
20250404,195200,5965950,5910,5910,5910,5910,0
|
|
20250404,195100,5965950,5910,5910,5910,5910,0
|
|
20250404,195000,5965950,5910,5910,5910,5910,0
|
|
20250404,194900,5965950,5910,5910,5910,5910,0
|
|
20250404,194800,5965950,5910,5910,5910,5910,0
|
|
20250404,194700,5965950,5910,5910,5910,5910,0
|
|
20250404,194600,5965950,5910,5910,5910,5910,0
|
|
20250404,194500,5965950,5910,5910,5910,5910,34
|
|
20250404,194400,5965950,5910,5910,5910,5910,0
|
|
20250404,194300,5965950,5910,5910,5910,5910,0
|
|
20250404,194200,5965950,5910,5910,5910,5910,0
|
|
20250404,194100,5965950,5910,5910,5910,5910,0
|
|
20250404,194000,5965950,5910,5910,5910,5910,0
|
|
20250404,193900,5965950,5910,5910,5910,5910,0
|
|
20250404,193800,5965950,5910,5910,5910,5910,0
|
|
20250404,193700,5965950,5910,5910,5910,5910,0
|
|
20250404,193600,5965950,5910,5910,5910,5910,0
|
|
20250404,193500,5965950,5910,5910,5910,5910,0
|
|
20250404,193400,5965950,5910,5910,5910,5910,0
|
|
20250404,193300,5965950,5910,5910,5910,5910,0
|
|
20250404,193200,5965950,5910,5910,5910,5910,0
|
|
20250404,193100,5965950,5910,5910,5910,5910,0
|
|
20250404,193000,5965950,5910,5910,5910,5910,0
|
|
20250404,192900,5965950,5910,5910,5910,5910,0
|
|
20250404,192800,5965950,5910,5910,5910,5910,0
|
|
20250404,192700,5965950,5910,5910,5910,5910,0
|
|
20250404,192600,5965950,5910,5910,5910,5910,0
|
|
20250404,192500,5965950,5910,5910,5910,5910,0
|
|
20250404,192400,5965950,5910,5910,5910,5910,0
|
|
20250404,192300,5965950,5910,5910,5910,5910,0
|
|
20250404,192200,5965950,5910,5910,5910,5910,0
|
|
20250404,192100,5965950,5910,5910,5910,5910,0
|
|
20250404,192000,5965950,5910,5910,5910,5910,0
|
|
20250404,191900,5965950,5910,5910,5910,5910,0
|
|
20250404,191800,5965950,5910,5910,5910,5910,0
|
|
20250404,191700,5965950,5910,5910,5910,5910,0
|
|
20250404,191600,5965950,5910,5910,5910,5910,0
|
|
20250404,191500,5965950,5910,5910,5910,5910,34
|
|
20250404,191400,5965950,5910,5910,5910,5910,0
|
|
20250404,191300,5965950,5910,5910,5910,5910,0
|
|
20250404,191200,5965950,5910,5910,5910,5910,0
|
|
20250404,191100,5965950,5910,5910,5910,5910,0
|
|
20250404,191000,5965950,5910,5910,5910,5910,0
|
|
20250404,190900,5965950,5910,5910,5910,5910,0
|
|
20250404,190800,5965950,5910,5910,5910,5910,0
|
|
20250404,190700,5965950,5910,5910,5910,5910,0
|
|
20250404,190600,5965950,5910,5910,5910,5910,0
|
|
20250404,190500,5965950,5910,5910,5910,5910,0
|
|
20250404,190400,5965950,5910,5910,5910,5910,0
|
|
20250404,190300,5965950,5910,5910,5910,5910,0
|
|
20250404,190200,5965950,5910,5910,5910,5910,0
|
|
20250404,190100,5965950,5910,5910,5910,5910,0
|
|
20250404,190000,5965950,5910,5910,5910,5910,0
|
|
20250404,185900,5965950,5910,5910,5910,5910,0
|
|
20250404,185800,5965950,5910,5910,5910,5910,0
|
|
20250404,185700,5965950,5910,5910,5910,5910,0
|
|
20250404,185600,5965950,5910,5910,5910,5910,0
|
|
20250404,185500,5965950,5910,5910,5910,5910,0
|
|
20250404,185400,5965950,5910,5910,5910,5910,0
|
|
20250404,185300,5965950,5910,5910,5910,5910,0
|
|
20250404,185200,5965950,5910,5910,5910,5910,0
|
|
20250404,185100,5965950,5910,5910,5910,5910,0
|
|
20250404,185000,5965950,5910,5910,5910,5910,0
|
|
20250404,184900,5965950,5910,5910,5910,5910,0
|
|
20250404,184800,5965950,5910,5910,5910,5910,0
|
|
20250404,184700,5965950,5910,5910,5910,5910,0
|
|
20250404,184600,5965950,5910,5910,5910,5910,0
|
|
20250404,184500,5965950,5910,5910,5910,5910,34
|
|
20250404,184400,5965950,5910,5910,5910,5910,0
|
|
20250404,184300,5965950,5910,5910,5910,5910,0
|
|
20250404,184200,5965950,5910,5910,5910,5910,0
|
|
20250404,184100,5965950,5910,5910,5910,5910,0
|
|
20250404,184000,5965950,5910,5910,5910,5910,0
|
|
20250404,183900,5965950,5910,5910,5910,5910,0
|
|
20250404,183800,5965950,5910,5910,5910,5910,0
|
|
20250404,183700,5965950,5910,5910,5910,5910,0
|
|
20250404,183600,5965950,5910,5910,5910,5910,0
|
|
20250404,183500,5965950,5910,5910,5910,5910,0
|
|
20250404,183400,5965950,5910,5910,5910,5910,0
|
|
20250404,183300,5965950,5910,5910,5910,5910,0
|
|
20250404,183200,5965950,5910,5910,5910,5910,0
|
|
20250404,183100,5965950,5910,5910,5910,5910,0
|
|
20250404,183000,5965950,5910,5910,5910,5910,0
|
|
20250404,182900,5965950,5910,5910,5910,5910,0
|
|
20250404,182800,5965950,5910,5910,5910,5910,0
|
|
20250404,182700,5965950,5910,5910,5910,5910,0
|
|
20250404,182600,5965950,5910,5910,5910,5910,0
|
|
20250404,182500,5965950,5910,5910,5910,5910,0
|
|
20250404,182400,5965950,5910,5910,5910,5910,0
|
|
20250404,182300,5965950,5910,5910,5910,5910,0
|
|
20250404,182200,5965950,5910,5910,5910,5910,0
|
|
20250404,182100,5965950,5910,5910,5910,5910,0
|
|
20250404,182000,5965950,5910,5910,5910,5910,0
|
|
20250404,181900,5965950,5910,5910,5910,5910,0
|
|
20250404,181800,5965950,5910,5910,5910,5910,0
|
|
20250404,181700,5965950,5910,5910,5910,5910,0
|
|
20250404,181600,5965950,5910,5910,5910,5910,0
|
|
20250404,181500,5965950,5910,5910,5910,5910,34
|
|
20250404,181400,5965950,5910,5910,5910,5910,0
|
|
20250404,181300,5965950,5910,5910,5910,5910,0
|
|
20250404,181200,5965950,5910,5910,5910,5910,0
|
|
20250404,181100,5965950,5910,5910,5910,5910,0
|
|
20250404,181000,5965950,5910,5910,5910,5910,0
|
|
20250404,180900,5965950,5910,5910,5910,5910,0
|
|
20250404,180800,5965950,5910,5910,5910,5910,0
|
|
20250404,180700,5965950,5910,5910,5910,5910,0
|
|
20250404,180600,5965950,5910,5910,5910,5910,0
|
|
20250404,180500,5965950,5910,5910,5910,5910,0
|
|
20250404,180400,5965950,5910,5910,5910,5910,0
|
|
20250404,180300,5965950,5910,5910,5910,5910,0
|
|
20250404,180200,5965950,5910,5910,5910,5910,0
|
|
20250404,180100,5965950,5910,5910,5910,5910,0
|
|
20250404,180000,5965950,5910,5910,5910,5910,0
|
|
20250404,175900,5965950,5910,5910,5910,5910,0
|
|
20250404,175800,5965950,5910,5910,5910,5910,0
|
|
20250404,175700,5965950,5910,5910,5910,5910,0
|
|
20250404,175600,5965950,5910,5910,5910,5910,0
|
|
20250404,175500,5965950,5910,5910,5910,5910,0
|
|
20250404,175400,5965950,5910,5910,5910,5910,0
|
|
20250404,175300,5965950,5910,5910,5910,5910,0
|
|
20250404,175200,5965950,5910,5910,5910,5910,0
|
|
20250404,175100,5965950,5910,5910,5910,5910,0
|
|
20250404,175000,5965950,5910,5910,5910,5910,0
|
|
20250404,174900,5965950,5910,5910,5910,5910,0
|
|
20250404,174800,5965950,5910,5910,5910,5910,0
|
|
20250404,174700,5965950,5910,5910,5910,5910,0
|
|
20250404,174600,5965950,5910,5910,5910,5910,0
|
|
20250404,174500,5965950,5910,5910,5910,5910,34
|
|
20250404,174400,5965950,5910,5910,5910,5910,0
|
|
20250404,174300,5965950,5910,5910,5910,5910,0
|
|
20250404,174200,5965950,5910,5910,5910,5910,0
|
|
20250404,174100,5965950,5910,5910,5910,5910,0
|
|
20250404,174000,5965950,5910,5910,5910,5910,0
|
|
20250404,173900,5965950,5910,5910,5910,5910,0
|
|
20250404,173800,5965950,5910,5910,5910,5910,0
|
|
20250404,173700,5965950,5910,5910,5910,5910,0
|
|
20250404,173600,5965950,5910,5910,5910,5910,0
|
|
20250404,173500,5965950,5910,5910,5910,5910,0
|
|
20250404,173400,5965950,5910,5910,5910,5910,0
|
|
20250404,173300,5965950,5910,5910,5910,5910,0
|
|
20250404,173200,5965950,5910,5910,5910,5910,0
|
|
20250404,173100,5965950,5910,5910,5910,5910,0
|
|
20250404,173000,5965950,5910,5910,5910,5910,0
|
|
20250404,172900,5965950,5910,5910,5910,5910,0
|
|
20250404,172800,5965950,5910,5910,5910,5910,0
|
|
20250404,172700,5965950,5910,5910,5910,5910,0
|
|
20250404,172600,5965950,5910,5910,5910,5910,0
|
|
20250404,172500,5965950,5910,5910,5910,5910,0
|
|
20250404,172400,5965950,5910,5910,5910,5910,0
|
|
20250404,172300,5965950,5910,5910,5910,5910,0
|
|
20250404,172200,5965950,5910,5910,5910,5910,0
|
|
20250404,172100,5965950,5910,5910,5910,5910,0
|
|
20250404,172000,5965950,5910,5910,5910,5910,0
|
|
20250404,171900,5965950,5910,5910,5910,5910,0
|
|
20250404,171800,5965950,5910,5910,5910,5910,0
|
|
20250404,171700,5965950,5910,5910,5910,5910,0
|
|
20250404,171600,5965950,5910,5910,5910,5910,0
|
|
20250404,171500,5965950,5910,5910,5910,5910,34
|
|
20250404,171400,5965950,5910,5910,5910,5910,0
|
|
20250404,171300,5965950,5910,5910,5910,5910,0
|
|
20250404,171200,5965950,5910,5910,5910,5910,0
|
|
20250404,171100,5965950,5910,5910,5910,5910,0
|
|
20250404,171000,5965950,5910,5910,5910,5910,0
|
|
20250404,170900,5965950,5910,5910,5910,5910,0
|
|
20250404,170800,5965950,5910,5910,5910,5910,0
|
|
20250404,170700,5965950,5910,5910,5910,5910,0
|
|
20250404,170600,5965950,5910,5910,5910,5910,0
|
|
20250404,170500,5965950,5910,5910,5910,5910,0
|
|
20250404,170400,5965950,5910,5910,5910,5910,0
|
|
20250404,170300,5965950,5910,5910,5910,5910,0
|
|
20250404,170200,5965950,5910,5910,5910,5910,0
|
|
20250404,170100,5965950,5910,5910,5910,5910,0
|
|
20250404,170000,5965950,5910,5910,5910,5910,0
|
|
20250404,165900,5965950,5910,5910,5910,5910,0
|
|
20250404,165800,5965950,5910,5910,5910,5910,0
|
|
20250404,165700,5965950,5910,5910,5910,5910,0
|
|
20250404,165600,5965950,5910,5910,5910,5910,0
|
|
20250404,165500,5965950,5910,5910,5910,5910,0
|
|
20250404,165400,5965950,5910,5910,5910,5910,0
|
|
20250404,165300,5965950,5910,5910,5910,5910,0
|
|
20250404,165200,5965950,5910,5910,5910,5910,0
|
|
20250404,165100,5965950,5910,5910,5910,5910,0
|
|
20250404,165000,5965950,5910,5910,5910,5910,0
|
|
20250404,164900,5965950,5910,5910,5910,5910,0
|
|
20250404,164800,5965950,5910,5910,5910,5910,0
|
|
20250404,164700,5965950,5910,5910,5910,5910,0
|
|
20250404,164600,5965950,5910,5910,5910,5910,0
|
|
20250404,164500,5965950,5910,5910,5910,5910,34
|
|
20250404,164400,5965950,5910,5910,5910,5910,0
|
|
20250404,164300,5965950,5910,5910,5910,5910,0
|
|
20250404,164200,5965950,5910,5910,5910,5910,0
|
|
20250404,164100,5965950,5910,5910,5910,5910,0
|
|
20250404,164000,5965950,5910,5910,5910,5910,0
|
|
20250404,163900,5965950,5910,5910,5910,5910,0
|
|
20250404,163800,5965950,5910,5910,5910,5910,0
|
|
20250404,163700,5965950,5910,5910,5910,5910,0
|
|
20250404,163600,5965950,5910,5910,5910,5910,0
|
|
20250404,163500,5965950,5910,5910,5910,5910,0
|
|
20250404,163400,5965950,5910,5910,5910,5910,0
|
|
20250404,163300,5965950,5910,5910,5910,5910,0
|
|
20250404,163200,5965950,5910,5910,5910,5910,0
|
|
20250404,163100,5965950,5910,5910,5910,5910,0
|
|
20250404,163000,5965950,5910,5910,5910,5910,0
|
|
20250404,162900,5965950,5910,5910,5910,5910,0
|
|
20250404,162800,5965950,5910,5910,5910,5910,0
|
|
20250404,162700,5965950,5910,5910,5910,5910,0
|
|
20250404,162600,5965950,5910,5910,5910,5910,0
|
|
20250404,162500,5965950,5910,5910,5910,5910,0
|
|
20250404,162400,5965950,5910,5910,5910,5910,0
|
|
20250404,162300,5965950,5910,5910,5910,5910,0
|
|
20250404,162200,5965950,5910,5910,5910,5910,0
|
|
20250404,162100,5965950,5910,5910,5910,5910,0
|
|
20250404,162000,5965950,5910,5910,5910,5910,0
|
|
20250404,161900,5965950,5910,5910,5910,5910,0
|
|
20250404,161800,5965950,5910,5910,5910,5910,0
|
|
20250404,161700,5965950,5910,5910,5910,5910,0
|
|
20250404,161600,5965950,5910,5910,5910,5910,0
|
|
20250404,161500,5965950,5910,5910,5910,5910,34
|
|
20250404,161400,5965950,5910,5910,5910,5910,0
|
|
20250404,161300,5965950,5910,5910,5910,5910,0
|
|
20250404,161200,5965950,5910,5910,5910,5910,0
|
|
20250404,161100,5965950,5910,5910,5910,5910,0
|
|
20250404,161000,5965950,5910,5910,5910,5910,0
|
|
20250404,160900,5965950,5910,5910,5910,5910,0
|
|
20250404,160800,5965950,5910,5910,5910,5910,0
|
|
20250404,160700,5965950,5910,5910,5910,5910,0
|
|
20250404,160600,5965950,5910,5910,5910,5910,0
|
|
20250404,160500,5965950,5910,5910,5910,5910,0
|
|
20250404,160400,5965950,5910,5910,5910,5910,0
|
|
20250404,160300,5965950,5910,5910,5910,5910,0
|
|
20250404,160200,5965950,5910,5910,5910,5910,0
|
|
20250404,160100,5965950,5910,5910,5910,5910,0
|
|
20250404,160000,5965950,5910,5910,5910,5910,0
|
|
20250404,155900,5965950,5910,5910,5910,5910,0
|
|
20250404,155800,5965950,5910,5910,5910,5910,0
|
|
20250404,155700,5965950,5910,5910,5910,5910,0
|
|
20250404,155600,5965950,5910,5910,5910,5910,0
|
|
20250404,155500,5965950,5910,5910,5910,5910,0
|
|
20250404,155400,5965950,5910,5910,5910,5910,0
|
|
20250404,155300,5965950,5910,5910,5910,5910,0
|
|
20250404,155200,5965950,5910,5910,5910,5910,0
|
|
20250404,155100,5965950,5910,5910,5910,5910,0
|
|
20250404,155000,5965950,5910,5910,5910,5910,0
|
|
20250404,154900,5965950,5910,5910,5910,5910,0
|
|
20250404,154800,5965950,5910,5910,5910,5910,0
|
|
20250404,154700,5965950,5910,5910,5910,5910,0
|
|
20250404,154600,5965950,5910,5910,5910,5910,0
|
|
20250404,154500,5965950,5910,5910,5910,5910,34
|
|
20250404,154400,5965950,5910,5910,5910,5910,0
|
|
20250404,154300,5965950,5910,5910,5910,5910,0
|
|
20250404,154200,5965950,5910,5910,5910,5910,0
|
|
20250404,154100,5965950,5910,5910,5910,5910,0
|
|
20250404,154000,5965950,5910,5910,5910,5910,0
|
|
20250404,153900,5965950,5910,5910,5910,5910,0
|
|
20250404,153800,5965950,5910,5910,5910,5910,0
|
|
20250404,153700,5965950,5910,5910,5910,5910,0
|
|
20250404,153600,5965950,5910,5910,5910,5910,0
|
|
20250404,153500,5965950,5910,5910,5910,5910,0
|
|
20250404,153400,5965950,5910,5910,5910,5910,0
|
|
20250404,153300,5965950,5910,5910,5910,5910,0
|
|
20250404,153200,5965950,5910,5910,5910,5910,0
|
|
20250404,153100,5965950,5910,5910,5910,5910,0
|
|
20250404,153000,5965950,5910,5910,5910,5910,34
|
|
20250404,152900,5765010,5910,5910,5910,5910,0
|
|
20250404,152800,5765010,5910,5910,5910,5910,0
|
|
20250404,152700,5765010,5910,5910,5910,5910,0
|
|
20250404,152600,5765010,5910,5910,5910,5910,0
|
|
20250404,152500,5765010,5910,5910,5910,5910,0
|
|
20250404,152400,5765010,5910,5910,5910,5910,0
|
|
20250404,152300,5765010,5910,5910,5910,5910,0
|
|
20250404,152200,5765010,5910,5910,5910,5910,0
|
|
20250404,152100,5765010,5910,5910,5910,5910,0
|
|
20250404,152000,5765010,5910,5910,5910,5910,0
|
|
20250404,151900,5765010,5910,5910,5910,5910,0
|
|
20250404,151800,5765010,5910,5910,5910,5910,0
|
|
20250404,151700,5765010,5910,5910,5910,5910,0
|
|
20250404,151600,5765010,5910,5910,5910,5910,10
|
|
20250404,151500,5705910,5910,5910,5910,5910,0
|
|
20250404,151400,5705910,5910,5910,5910,5910,0
|
|
20250404,151300,5705910,5910,5910,5910,5910,0
|
|
20250404,151200,5705910,5910,5910,5910,5910,0
|
|
20250404,151100,5705910,5910,5910,5910,5910,0
|
|
20250404,151000,5705910,5910,5910,5910,5910,0
|
|
20250404,150900,5705910,5910,5910,5910,5910,0
|
|
20250404,150800,5705910,5910,5910,5910,5910,0
|
|
20250404,150700,5705910,5910,5910,5910,5910,0
|
|
20250404,150600,5705910,5910,5910,5910,5910,0
|
|
20250404,150500,5705910,5910,5910,5910,5910,0
|
|
20250404,150400,5705910,5910,5910,5910,5910,0
|
|
20250404,150300,5705910,5910,5910,5910,5910,0
|
|
20250404,150200,5705910,5910,5910,5910,5910,0
|
|
20250404,150100,5705910,5910,5910,5910,5910,0
|
|
20250404,150000,5705910,5910,5910,5910,5910,0
|
|
20250404,145900,5705910,5910,5910,5910,5910,0
|
|
20250404,145800,5705910,5910,5910,5910,5910,0
|
|
20250404,145700,5705910,5910,5910,5910,5910,0
|
|
20250404,145600,5705910,5910,5910,5910,5910,0
|
|
20250404,145500,5705910,5910,5910,5910,5910,0
|
|
20250404,145400,5705910,5910,5910,5910,5910,0
|
|
20250404,145300,5705910,5910,5910,5910,5910,0
|
|
20250404,145200,5705910,5910,5910,5910,5910,0
|
|
20250404,145100,5705910,5910,5910,5910,5910,0
|
|
20250404,145000,5705910,5910,5910,5910,5910,0
|
|
20250404,144900,5705910,5910,5910,5910,5910,0
|
|
20250404,144800,5705910,5910,5910,5910,5910,0
|
|
20250404,144700,5705910,5910,5910,5910,5910,0
|
|
20250404,144600,5705910,5910,5910,5910,5910,0
|
|
20250404,144500,5705910,5910,5910,5910,5910,0
|
|
20250404,144400,5705910,5910,5910,5910,5910,0
|
|
20250404,144300,5705910,5910,5910,5910,5910,0
|
|
20250404,144200,5705910,5910,5910,5910,5910,0
|
|
20250404,144100,5705910,5910,5910,5910,5910,0
|
|
20250404,144000,5705910,5910,5910,5910,5910,0
|
|
20250404,143900,5705910,5910,5910,5910,5910,0
|
|
20250404,143800,5705910,5910,5910,5910,5910,0
|
|
20250404,143700,5705910,5910,5910,5910,5910,0
|
|
20250404,143600,5705910,5910,5910,5910,5910,0
|
|
20250404,143500,5705910,5910,5910,5910,5910,1
|
|
20250404,143400,5700000,5880,5880,5880,5880,0
|
|
20250404,143300,5700000,5880,5880,5880,5880,0
|
|
20250404,143200,5700000,5880,5880,5880,5880,0
|
|
20250404,143100,5700000,5880,5880,5880,5880,0
|
|
20250404,143000,5700000,5880,5880,5880,5880,0
|
|
20250404,142900,5700000,5880,5880,5880,5880,0
|
|
20250404,142800,5700000,5880,5880,5880,5880,0
|
|
20250404,142700,5700000,5880,5880,5880,5880,0
|
|
20250404,142600,5700000,5880,5880,5880,5880,0
|
|
20250404,142500,5700000,5880,5880,5880,5880,0
|
|
20250404,142400,5700000,5880,5880,5880,5880,0
|
|
20250404,142300,5700000,5880,5880,5880,5880,0
|
|
20250404,142200,5700000,5880,5880,5880,5880,0
|
|
20250404,142100,5700000,5880,5880,5880,5880,0
|
|
20250404,142000,5700000,5880,5880,5880,5880,0
|
|
20250404,141900,5700000,5880,5880,5880,5880,0
|
|
20250404,141800,5700000,5880,5880,5880,5880,0
|
|
20250404,141700,5700000,5880,5880,5880,5880,0
|
|
20250404,141600,5700000,5880,5880,5880,5880,9
|
|
20250404,141500,5647080,5880,5880,5880,5880,0
|
|
20250404,141400,5647080,5880,5880,5880,5880,0
|
|
20250404,141300,5647080,5880,5880,5880,5880,0
|
|
20250404,141200,5647080,5880,5880,5880,5880,0
|
|
20250404,141100,5647080,5880,5880,5880,5880,0
|
|
20250404,141000,5647080,5880,5880,5880,5880,0
|
|
20250404,140900,5647080,5880,5880,5880,5880,0
|
|
20250404,140800,5647080,5880,5880,5880,5880,0
|
|
20250404,140700,5647080,5880,5880,5880,5880,0
|
|
20250404,140600,5647080,5880,5880,5880,5880,0
|
|
20250404,140500,5647080,5880,5880,5880,5880,0
|
|
20250404,140400,5647080,5880,5880,5880,5880,0
|
|
20250404,140300,5647080,5880,5890,5890,5880,80
|
|
20250404,140200,5176660,5910,5910,5910,5910,0
|
|
20250404,140100,5176660,5910,5910,5910,5910,0
|
|
20250404,140000,5176660,5910,5910,5910,5910,0
|
|
20250404,135900,5176660,5910,5910,5910,5910,0
|
|
20250404,135800,5176660,5910,5910,5910,5910,0
|
|
20250404,135700,5176660,5910,5910,5910,5910,0
|
|
20250404,135600,5176660,5910,5910,5910,5910,0
|
|
20250404,135500,5176660,5910,5910,5910,5910,0
|
|
20250404,135400,5176660,5910,5910,5910,5910,0
|
|
20250404,135300,5176660,5910,5910,5910,5910,0
|
|
20250404,135200,5176660,5910,5910,5910,5910,0
|
|
20250404,135100,5176660,5910,5910,5910,5910,0
|
|
20250404,135000,5176660,5910,5910,5910,5910,0
|
|
20250404,134900,5176660,5910,5910,5910,5910,0
|
|
20250404,134800,5176660,5910,5910,5910,5910,0
|
|
20250404,134700,5176660,5910,5890,5910,5890,31
|
|
20250404,134600,4994050,5910,5910,5910,5910,0
|
|
20250404,134500,4994050,5910,5910,5910,5910,0
|
|
20250404,134400,4994050,5910,5910,5910,5910,0
|
|
20250404,134300,4994050,5910,5910,5910,5910,0
|
|
20250404,134200,4994050,5910,5910,5910,5910,0
|
|
20250404,134100,4994050,5910,5910,5910,5910,0
|
|
20250404,134000,4994050,5910,5910,5910,5910,0
|
|
20250404,133900,4994050,5910,5910,5910,5910,0
|
|
20250404,133800,4994050,5910,5910,5910,5910,0
|
|
20250404,133700,4994050,5910,5910,5910,5910,0
|
|
20250404,133600,4994050,5910,5910,5910,5910,0
|
|
20250404,133500,4994050,5910,5910,5910,5910,0
|
|
20250404,133400,4994050,5910,5910,5910,5910,0
|
|
20250404,133300,4994050,5910,5910,5910,5910,0
|
|
20250404,133200,4994050,5910,5910,5910,5910,0
|
|
20250404,133100,4994050,5910,5910,5910,5910,0
|
|
20250404,133000,4994050,5910,5910,5910,5910,0
|
|
20250404,132900,4994050,5910,5910,5910,5910,0
|
|
20250404,132800,4994050,5910,5910,5910,5910,0
|
|
20250404,132700,4994050,5910,5910,5910,5910,0
|
|
20250404,132600,4994050,5910,5910,5910,5910,0
|
|
20250404,132500,4994050,5910,5910,5910,5910,0
|
|
20250404,132400,4994050,5910,5910,5910,5910,0
|
|
20250404,132300,4994050,5910,5910,5910,5910,0
|
|
20250404,132200,4994050,5910,5910,5910,5910,0
|
|
20250404,132100,4994050,5910,5910,5910,5910,0
|
|
20250404,132000,4994050,5910,5910,5910,5910,0
|
|
20250404,131900,4994050,5910,5910,5910,5910,0
|
|
20250404,131800,4994050,5910,5910,5910,5910,0
|
|
20250404,131700,4994050,5910,5910,5910,5910,0
|
|
20250404,131600,4994050,5910,5910,5910,5910,0
|
|
20250404,131500,4994050,5910,5910,5910,5910,1
|
|
20250404,131400,4988140,5910,5910,5910,5910,0
|
|
20250404,131300,4988140,5910,5910,5910,5910,0
|
|
20250404,131200,4988140,5910,5910,5910,5910,0
|
|
20250404,131100,4988140,5910,5910,5910,5910,0
|
|
20250404,131000,4988140,5910,5910,5910,5910,0
|
|
20250404,130900,4988140,5910,5910,5910,5910,0
|
|
20250404,130800,4988140,5910,5910,5910,5910,0
|
|
20250404,130700,4988140,5910,5910,5910,5910,0
|
|
20250404,130600,4988140,5910,5910,5910,5910,0
|
|
20250404,130500,4988140,5910,5910,5910,5910,0
|
|
20250404,130400,4988140,5910,5910,5910,5910,0
|
|
20250404,130300,4988140,5910,5910,5910,5910,0
|
|
20250404,130200,4988140,5910,5910,5910,5910,0
|
|
20250404,130100,4988140,5910,5910,5910,5910,50
|
|
20250404,130000,4692640,5910,5910,5910,5910,0
|
|
20250404,125900,4692640,5910,5910,5910,5910,0
|
|
20250404,125800,4692640,5910,5910,5910,5910,0
|
|
20250404,125700,4692640,5910,5910,5910,5910,0
|
|
20250404,125600,4692640,5910,5910,5910,5910,7
|
|
20250404,125500,4651270,5910,5910,5910,5910,0
|
|
20250404,125400,4651270,5910,5910,5910,5910,0
|
|
20250404,125300,4651270,5910,5910,5910,5910,0
|
|
20250404,125200,4651270,5910,5910,5910,5910,0
|
|
20250404,125100,4651270,5910,5910,5910,5910,1
|
|
20250404,125000,4645360,5900,5900,5900,5900,1
|
|
20250404,124900,4639460,5880,5880,5880,5880,0
|
|
20250404,124800,4639460,5880,5880,5880,5880,1
|
|
20250404,124700,4633580,5910,5910,5910,5910,0
|
|
20250404,124600,4633580,5910,5910,5910,5910,0
|
|
20250404,124500,4633580,5910,5910,5910,5910,0
|
|
20250404,124400,4633580,5910,5910,5910,5910,0
|
|
20250404,124300,4633580,5910,5910,5910,5910,0
|
|
20250404,124200,4633580,5910,5910,5910,5910,0
|
|
20250404,124100,4633580,5910,5910,5910,5910,0
|
|
20250404,124000,4633580,5910,5910,5910,5910,0
|
|
20250404,123900,4633580,5910,5910,5910,5910,0
|
|
20250404,123800,4633580,5910,5910,5910,5910,0
|
|
20250404,123700,4633580,5910,5910,5910,5910,0
|
|
20250404,123600,4633580,5910,5910,5910,5910,0
|
|
20250404,123500,4633580,5910,5910,5910,5910,0
|
|
20250404,123400,4633580,5910,5910,5910,5910,0
|
|
20250404,123300,4633580,5910,5910,5910,5910,0
|
|
20250404,123200,4633580,5910,5910,5910,5910,0
|
|
20250404,123100,4633580,5910,5910,5910,5910,0
|
|
20250404,123000,4633580,5910,5910,5910,5910,0
|
|
20250404,122900,4633580,5910,5910,5910,5910,1
|
|
20250404,122800,4627670,5880,5880,5880,5880,0
|
|
20250404,122700,4627670,5880,5880,5880,5880,0
|
|
20250404,122600,4627670,5880,5880,5880,5880,0
|
|
20250404,122500,4627670,5880,5880,5880,5880,0
|
|
20250404,122400,4627670,5880,5880,5880,5880,1
|
|
20250404,122300,4621790,5880,5880,5880,5880,0
|
|
20250404,122200,4621790,5880,5880,5880,5880,0
|
|
20250404,122100,4621790,5880,5880,5880,5880,0
|
|
20250404,122000,4621790,5880,5880,5880,5880,0
|
|
20250404,121900,4621790,5880,5880,5880,5880,0
|
|
20250404,121800,4621790,5880,5880,5880,5880,0
|
|
20250404,121700,4621790,5880,5880,5880,5880,0
|
|
20250404,121600,4621790,5880,5880,5880,5880,0
|
|
20250404,121500,4621790,5880,5880,5880,5880,0
|
|
20250404,121400,4621790,5880,5880,5880,5880,0
|
|
20250404,121300,4621790,5880,5880,5880,5880,0
|
|
20250404,121200,4621790,5880,5880,5880,5880,0
|
|
20250404,121100,4621790,5880,5880,5880,5880,0
|
|
20250404,121000,4621790,5880,5880,5880,5880,0
|
|
20250404,120900,4621790,5880,5880,5880,5880,0
|
|
20250404,120800,4621790,5880,5880,5880,5880,0
|
|
20250404,120700,4621790,5880,5880,5880,5880,0
|
|
20250404,120600,4621790,5880,5880,5880,5880,0
|
|
20250404,120500,4621790,5880,5880,5880,5880,0
|
|
20250404,120400,4621790,5880,5880,5880,5880,0
|
|
20250404,120300,4621790,5880,5880,5880,5880,0
|
|
20250404,120200,4621790,5880,5880,5880,5880,0
|
|
20250404,120100,4621790,5880,5880,5880,5880,0
|
|
20250404,120000,4621790,5880,5880,5880,5880,0
|
|
20250404,115900,4621790,5880,5880,5880,5880,0
|
|
20250404,115800,4621790,5880,5880,5880,5880,0
|
|
20250404,115700,4621790,5880,5880,5880,5880,0
|
|
20250404,115600,4621790,5880,5880,5880,5880,0
|
|
20250404,115500,4621790,5880,5880,5880,5880,0
|
|
20250404,115400,4621790,5880,5880,5880,5880,0
|
|
20250404,115300,4621790,5880,5880,5880,5880,0
|
|
20250404,115200,4621790,5880,5880,5880,5880,0
|
|
20250404,115100,4621790,5880,5880,5880,5880,1
|
|
20250404,115000,4615910,5910,5910,5910,5910,0
|
|
20250404,114900,4615910,5910,5910,5910,5910,0
|
|
20250404,114800,4615910,5910,5910,5910,5910,0
|
|
20250404,114700,4615910,5910,5910,5910,5910,0
|
|
20250404,114600,4615910,5910,5910,5910,5910,0
|
|
20250404,114500,4615910,5910,5910,5910,5910,0
|
|
20250404,114400,4615910,5910,5910,5910,5910,0
|
|
20250404,114300,4615910,5910,5910,5910,5910,0
|
|
20250404,114200,4615910,5910,5910,5910,5910,0
|
|
20250404,114100,4615910,5910,5910,5910,5910,0
|
|
20250404,114000,4615910,5910,5910,5910,5910,0
|
|
20250404,113900,4615910,5910,5910,5910,5910,0
|
|
20250404,113800,4615910,5910,5910,5910,5910,0
|
|
20250404,113700,4615910,5910,5910,5910,5910,0
|
|
20250404,113600,4615910,5910,5910,5910,5910,0
|
|
20250404,113500,4615910,5910,5910,5910,5910,0
|
|
20250404,113400,4615910,5910,5910,5910,5910,0
|
|
20250404,113300,4615910,5910,5910,5910,5910,0
|
|
20250404,113200,4615910,5910,5910,5910,5910,0
|
|
20250404,113100,4615910,5910,5910,5910,5910,0
|
|
20250404,113000,4615910,5910,5910,5910,5910,0
|
|
20250404,112900,4615910,5910,5910,5910,5910,1
|
|
20250404,112800,4610000,5910,5910,5910,5910,0
|
|
20250404,112700,4610000,5910,5910,5910,5910,0
|
|
20250404,112600,4610000,5910,5910,5910,5910,0
|
|
20250404,112500,4610000,5910,5910,5910,5910,0
|
|
20250404,112400,4610000,5910,5910,5910,5910,0
|
|
20250404,112300,4610000,5910,5910,5910,5910,0
|
|
20250404,112200,4610000,5910,5910,5910,5910,0
|
|
20250404,112100,4610000,5910,5910,5910,5910,0
|
|
20250404,112000,4610000,5910,5910,5910,5910,0
|
|
20250404,111900,4610000,5910,5910,5910,5910,0
|
|
20250404,111800,4610000,5910,5910,5910,5910,0
|
|
20250404,111700,4610000,5910,5910,5910,5910,0
|
|
20250404,111600,4610000,5910,5910,5910,5910,0
|
|
20250404,111500,4610000,5910,5910,5910,5910,0
|
|
20250404,111400,4610000,5910,5910,5910,5910,0
|
|
20250404,111300,4610000,5910,5910,5910,5910,0
|
|
20250404,111200,4610000,5910,5910,5910,5910,0
|
|
20250404,111100,4610000,5910,5910,5910,5910,0
|
|
20250404,111000,4610000,5910,5910,5910,5910,0
|
|
20250404,110900,4610000,5910,5910,5910,5910,0
|
|
20250404,110800,4610000,5910,5910,5910,5910,0
|
|
20250404,110700,4610000,5910,5910,5910,5910,0
|
|
20250404,110600,4610000,5910,5910,5910,5910,0
|
|
20250404,110500,4610000,5910,5910,5910,5910,0
|
|
20250404,110400,4610000,5910,5910,5910,5910,0
|
|
20250404,110300,4610000,5910,5910,5910,5910,0
|
|
20250404,110200,4610000,5910,5910,5910,5910,0
|
|
20250404,110100,4610000,5910,5910,5910,5910,0
|
|
20250404,110000,4610000,5910,5910,5910,5910,0
|
|
20250404,105900,4610000,5910,5910,5910,5910,0
|
|
20250404,105800,4610000,5910,5910,5910,5910,0
|
|
20250404,105700,4610000,5910,5910,5910,5910,0
|
|
20250404,105600,4610000,5910,5910,5910,5910,0
|
|
20250404,105500,4610000,5910,5910,5910,5910,0
|
|
20250404,105400,4610000,5910,5910,5910,5910,0
|
|
20250404,105300,4610000,5910,5910,5910,5910,0
|
|
20250404,105200,4610000,5910,5910,5910,5910,0
|
|
20250404,105100,4610000,5910,5910,5910,5910,0
|
|
20250404,105000,4610000,5910,5910,5910,5910,0
|
|
20250404,104900,4610000,5910,5910,5910,5910,0
|
|
20250404,104800,4610000,5910,5910,5910,5910,0
|
|
20250404,104700,4610000,5910,5910,5910,5910,2
|
|
20250404,104600,4598180,5910,5910,5910,5910,0
|
|
20250404,104500,4598180,5910,5910,5910,5910,0
|
|
20250404,104400,4598180,5910,5910,5910,5910,0
|
|
20250404,104300,4598180,5910,5910,5910,5910,0
|
|
20250404,104200,4598180,5910,5910,5910,5910,0
|
|
20250404,104100,4598180,5910,5910,5910,5910,0
|
|
20250404,104000,4598180,5910,5910,5910,5910,0
|
|
20250404,103900,4598180,5910,5910,5910,5910,0
|
|
20250404,103800,4598180,5910,5910,5910,5910,1
|
|
20250404,103700,4592270,5800,5860,5860,5800,330
|
|
20250404,103600,2670010,5870,5870,5870,5870,0
|
|
20250404,103500,2670010,5870,5880,5880,5870,236
|
|
20250404,103400,1284580,5890,5890,5890,5890,0
|
|
20250404,103300,1284580,5890,5890,5890,5890,0
|
|
20250404,103200,1284580,5890,5890,5890,5890,0
|
|
20250404,103100,1284580,5890,5890,5890,5890,0
|
|
20250404,103000,1284580,5890,5890,5890,5890,0
|
|
20250404,102900,1284580,5890,5890,5890,5890,0
|
|
20250404,102800,1284580,5890,5890,5890,5890,0
|
|
20250404,102700,1284580,5890,5890,5890,5890,0
|
|
20250404,102600,1284580,5890,5890,5890,5890,0
|
|
20250404,102500,1284580,5890,5890,5890,5890,0
|
|
20250404,102400,1284580,5890,5890,5890,5890,0
|
|
20250404,102300,1284580,5890,5890,5890,5890,0
|
|
20250404,102200,1284580,5890,5890,5890,5890,0
|
|
20250404,102100,1284580,5890,5890,5890,5890,0
|
|
20250404,102000,1284580,5890,5890,5890,5890,0
|
|
20250404,101900,1284580,5890,5890,5890,5890,0
|
|
20250404,101800,1284580,5890,5890,5890,5890,0
|
|
20250404,101700,1284580,5890,5890,5890,5890,0
|
|
20250404,101600,1284580,5890,5890,5890,5890,0
|
|
20250404,101500,1284580,5890,5890,5890,5890,0
|
|
20250404,101400,1284580,5890,5890,5890,5890,0
|
|
20250404,101300,1284580,5890,5890,5890,5890,0
|
|
20250404,101200,1284580,5890,5890,5890,5890,0
|
|
20250404,101100,1284580,5890,5890,5890,5890,0
|
|
20250404,101000,1284580,5890,5890,5890,5890,0
|
|
20250404,100900,1284580,5890,5890,5890,5890,0
|
|
20250404,100800,1284580,5890,5890,5890,5890,0
|
|
20250404,100700,1284580,5890,5890,5890,5890,1
|
|
20250404,100600,1278690,5890,5890,5890,5890,0
|
|
20250404,100500,1278690,5890,5890,5890,5890,0
|
|
20250404,100400,1278690,5890,5890,5890,5890,0
|
|
20250404,100300,1278690,5890,5890,5890,5890,0
|
|
20250404,100200,1278690,5890,5890,5890,5890,0
|
|
20250404,100100,1278690,5890,5890,5890,5890,18
|
|
20250404,100000,1172670,5890,5890,5890,5890,0
|
|
20250404,095900,1172670,5890,5890,5890,5890,0
|
|
20250404,095800,1172670,5890,5890,5890,5890,0
|
|
20250404,095700,1172670,5890,5890,5890,5890,0
|
|
20250404,095600,1172670,5890,5890,5890,5890,0
|
|
20250404,095500,1172670,5890,5890,5890,5890,0
|
|
20250404,095400,1172670,5890,5890,5890,5890,0
|
|
20250404,095300,1172670,5890,5890,5890,5890,0
|
|
20250404,095200,1172670,5890,5890,5890,5890,0
|
|
20250404,095100,1172670,5890,5890,5890,5890,8
|
|
20250404,095000,1125550,5890,5890,5890,5890,0
|
|
20250404,094900,1125550,5890,5890,5890,5890,0
|
|
20250404,094800,1125550,5890,5890,5890,5890,72
|
|
20250404,094700,701470,5890,5890,5890,5890,0
|
|
20250404,094600,701470,5890,5890,5890,5890,11
|
|
20250404,094500,636680,5890,5890,5890,5890,2
|
|
20250404,094400,624900,5890,5890,5890,5890,1
|
|
20250404,094300,619010,5850,5850,5850,5850,0
|
|
20250404,094200,619010,5850,5850,5850,5850,0
|
|
20250404,094100,619010,5850,5850,5850,5850,0
|
|
20250404,094000,619010,5850,5850,5850,5850,0
|
|
20250404,093900,619010,5850,5850,5850,5850,0
|
|
20250404,093800,619010,5850,5850,5850,5850,0
|
|
20250404,093700,619010,5850,5850,5850,5850,0
|
|
20250404,093600,619010,5850,5850,5850,5850,0
|
|
20250404,093500,619010,5850,5850,5850,5850,0
|
|
20250404,093400,619010,5850,5850,5850,5850,0
|
|
20250404,093300,619010,5850,5850,5850,5850,0
|
|
20250404,093200,619010,5850,5850,5850,5850,0
|
|
20250404,093100,619010,5850,5850,5850,5850,0
|
|
20250404,093000,619010,5850,5850,5850,5850,6
|
|
20250404,092900,583910,5850,5840,5850,5830,78
|
|
20250404,092800,128670,5850,5850,5850,5850,0
|
|
20250404,092700,128670,5850,5850,5850,5850,0
|
|
20250404,092600,128670,5850,5850,5850,5850,0
|
|
20250404,092500,128670,5850,5850,5850,5850,0
|
|
20250404,092400,128670,5850,5850,5850,5850,4
|
|
20250404,092300,105270,5840,5850,5850,5840,17
|
|
20250404,092200,5850,5850,5850,5850,5850,0
|
|
20250404,092100,5850,5850,5850,5850,5850,0
|
|
20250404,092000,5850,5850,5850,5850,5850,0
|
|
20250404,091900,5850,5850,5850,5850,5850,0
|
|
20250404,091800,5850,5850,5850,5850,5850,0
|
|
20250404,091700,5850,5850,5850,5850,5850,0
|
|
20250404,091600,5850,5850,5850,5850,5850,0
|
|
20250404,091500,5850,5850,5850,5850,5850,1
|
|
20250404,091400,0,5870,5870,5870,5870,0
|
|
20250404,091300,0,5870,5870,5870,5870,0
|
|
20250404,091200,0,5870,5870,5870,5870,0
|
|
20250404,091100,0,5870,5870,5870,5870,0
|
|
20250404,091000,0,5870,5870,5870,5870,0
|
|
20250404,090900,0,5870,5870,5870,5870,0
|
|
20250404,090800,0,5870,5870,5870,5870,0
|
|
20250404,090700,0,5870,5870,5870,5870,0
|
|
20250404,090600,0,5870,5870,5870,5870,0
|
|
20250404,090500,0,5870,5870,5870,5870,0
|
|
20250404,090400,0,5870,5870,5870,5870,0
|
|
20250404,090300,0,5870,5870,5870,5870,0
|
|
20250404,090200,0,5870,5870,5870,5870,0
|
|
20250404,090100,0,5870,5870,5870,5870,0
|
|
20250404,090000,0,5870,5870,5870,5870,0
|