678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250409,201500,13852960,5700,5700,5700,5700,80
|
|
20250409,201400,13852960,5700,5700,5700,5700,0
|
|
20250409,201300,13852960,5700,5700,5700,5700,0
|
|
20250409,201200,13852960,5700,5700,5700,5700,0
|
|
20250409,201100,13852960,5700,5700,5700,5700,0
|
|
20250409,201000,13852960,5700,5700,5700,5700,0
|
|
20250409,200900,13852960,5700,5700,5700,5700,0
|
|
20250409,200800,13852960,5700,5700,5700,5700,0
|
|
20250409,200700,13852960,5700,5700,5700,5700,0
|
|
20250409,200600,13852960,5700,5700,5700,5700,0
|
|
20250409,200500,13852960,5700,5700,5700,5700,0
|
|
20250409,200400,13852960,5700,5700,5700,5700,0
|
|
20250409,200300,13852960,5700,5700,5700,5700,0
|
|
20250409,200200,13852960,5700,5700,5700,5700,0
|
|
20250409,200100,13852960,5700,5700,5700,5700,0
|
|
20250409,200000,13852960,5700,5700,5700,5700,0
|
|
20250409,195900,13852960,5700,5700,5700,5700,0
|
|
20250409,195800,13852960,5700,5700,5700,5700,0
|
|
20250409,195700,13852960,5700,5700,5700,5700,0
|
|
20250409,195600,13852960,5700,5700,5700,5700,0
|
|
20250409,195500,13852960,5700,5700,5700,5700,0
|
|
20250409,195400,13852960,5700,5700,5700,5700,0
|
|
20250409,195300,13852960,5700,5700,5700,5700,0
|
|
20250409,195200,13852960,5700,5700,5700,5700,0
|
|
20250409,195100,13852960,5700,5700,5700,5700,0
|
|
20250409,195000,13852960,5700,5700,5700,5700,0
|
|
20250409,194900,13852960,5700,5700,5700,5700,0
|
|
20250409,194800,13852960,5700,5700,5700,5700,0
|
|
20250409,194700,13852960,5700,5700,5700,5700,0
|
|
20250409,194600,13852960,5700,5700,5700,5700,0
|
|
20250409,194500,13852960,5700,5700,5700,5700,80
|
|
20250409,194400,13852960,5700,5700,5700,5700,0
|
|
20250409,194300,13852960,5700,5700,5700,5700,0
|
|
20250409,194200,13852960,5700,5700,5700,5700,0
|
|
20250409,194100,13852960,5700,5700,5700,5700,0
|
|
20250409,194000,13852960,5700,5700,5700,5700,0
|
|
20250409,193900,13852960,5700,5700,5700,5700,0
|
|
20250409,193800,13852960,5700,5700,5700,5700,0
|
|
20250409,193700,13852960,5700,5700,5700,5700,0
|
|
20250409,193600,13852960,5700,5700,5700,5700,0
|
|
20250409,193500,13852960,5700,5700,5700,5700,0
|
|
20250409,193400,13852960,5700,5700,5700,5700,0
|
|
20250409,193300,13852960,5700,5700,5700,5700,0
|
|
20250409,193200,13852960,5700,5700,5700,5700,0
|
|
20250409,193100,13852960,5700,5700,5700,5700,0
|
|
20250409,193000,13852960,5700,5700,5700,5700,0
|
|
20250409,192900,13852960,5700,5700,5700,5700,0
|
|
20250409,192800,13852960,5700,5700,5700,5700,0
|
|
20250409,192700,13852960,5700,5700,5700,5700,0
|
|
20250409,192600,13852960,5700,5700,5700,5700,0
|
|
20250409,192500,13852960,5700,5700,5700,5700,0
|
|
20250409,192400,13852960,5700,5700,5700,5700,0
|
|
20250409,192300,13852960,5700,5700,5700,5700,0
|
|
20250409,192200,13852960,5700,5700,5700,5700,0
|
|
20250409,192100,13852960,5700,5700,5700,5700,0
|
|
20250409,192000,13852960,5700,5700,5700,5700,0
|
|
20250409,191900,13852960,5700,5700,5700,5700,0
|
|
20250409,191800,13852960,5700,5700,5700,5700,0
|
|
20250409,191700,13852960,5700,5700,5700,5700,0
|
|
20250409,191600,13852960,5700,5700,5700,5700,0
|
|
20250409,191500,13852960,5700,5700,5700,5700,80
|
|
20250409,191400,13852960,5700,5700,5700,5700,0
|
|
20250409,191300,13852960,5700,5700,5700,5700,0
|
|
20250409,191200,13852960,5700,5700,5700,5700,0
|
|
20250409,191100,13852960,5700,5700,5700,5700,0
|
|
20250409,191000,13852960,5700,5700,5700,5700,0
|
|
20250409,190900,13852960,5700,5700,5700,5700,0
|
|
20250409,190800,13852960,5700,5700,5700,5700,0
|
|
20250409,190700,13852960,5700,5700,5700,5700,0
|
|
20250409,190600,13852960,5700,5700,5700,5700,0
|
|
20250409,190500,13852960,5700,5700,5700,5700,0
|
|
20250409,190400,13852960,5700,5700,5700,5700,0
|
|
20250409,190300,13852960,5700,5700,5700,5700,0
|
|
20250409,190200,13852960,5700,5700,5700,5700,0
|
|
20250409,190100,13852960,5700,5700,5700,5700,0
|
|
20250409,190000,13852960,5700,5700,5700,5700,0
|
|
20250409,185900,13852960,5700,5700,5700,5700,0
|
|
20250409,185800,13852960,5700,5700,5700,5700,0
|
|
20250409,185700,13852960,5700,5700,5700,5700,0
|
|
20250409,185600,13852960,5700,5700,5700,5700,0
|
|
20250409,185500,13852960,5700,5700,5700,5700,0
|
|
20250409,185400,13852960,5700,5700,5700,5700,0
|
|
20250409,185300,13852960,5700,5700,5700,5700,0
|
|
20250409,185200,13852960,5700,5700,5700,5700,0
|
|
20250409,185100,13852960,5700,5700,5700,5700,0
|
|
20250409,185000,13852960,5700,5700,5700,5700,0
|
|
20250409,184900,13852960,5700,5700,5700,5700,0
|
|
20250409,184800,13852960,5700,5700,5700,5700,0
|
|
20250409,184700,13852960,5700,5700,5700,5700,0
|
|
20250409,184600,13852960,5700,5700,5700,5700,0
|
|
20250409,184500,13852960,5700,5700,5700,5700,80
|
|
20250409,184400,13852960,5700,5700,5700,5700,0
|
|
20250409,184300,13852960,5700,5700,5700,5700,0
|
|
20250409,184200,13852960,5700,5700,5700,5700,0
|
|
20250409,184100,13852960,5700,5700,5700,5700,0
|
|
20250409,184000,13852960,5700,5700,5700,5700,0
|
|
20250409,183900,13852960,5700,5700,5700,5700,0
|
|
20250409,183800,13852960,5700,5700,5700,5700,0
|
|
20250409,183700,13852960,5700,5700,5700,5700,0
|
|
20250409,183600,13852960,5700,5700,5700,5700,0
|
|
20250409,183500,13852960,5700,5700,5700,5700,0
|
|
20250409,183400,13852960,5700,5700,5700,5700,0
|
|
20250409,183300,13852960,5700,5700,5700,5700,0
|
|
20250409,183200,13852960,5700,5700,5700,5700,0
|
|
20250409,183100,13852960,5700,5700,5700,5700,0
|
|
20250409,183000,13852960,5700,5700,5700,5700,0
|
|
20250409,182900,13852960,5700,5700,5700,5700,0
|
|
20250409,182800,13852960,5700,5700,5700,5700,0
|
|
20250409,182700,13852960,5700,5700,5700,5700,0
|
|
20250409,182600,13852960,5700,5700,5700,5700,0
|
|
20250409,182500,13852960,5700,5700,5700,5700,0
|
|
20250409,182400,13852960,5700,5700,5700,5700,0
|
|
20250409,182300,13852960,5700,5700,5700,5700,0
|
|
20250409,182200,13852960,5700,5700,5700,5700,0
|
|
20250409,182100,13852960,5700,5700,5700,5700,0
|
|
20250409,182000,13852960,5700,5700,5700,5700,0
|
|
20250409,181900,13852960,5700,5700,5700,5700,0
|
|
20250409,181800,13852960,5700,5700,5700,5700,0
|
|
20250409,181700,13852960,5700,5700,5700,5700,0
|
|
20250409,181600,13852960,5700,5700,5700,5700,0
|
|
20250409,181500,13852960,5700,5700,5700,5700,80
|
|
20250409,181400,13852960,5700,5700,5700,5700,0
|
|
20250409,181300,13852960,5700,5700,5700,5700,0
|
|
20250409,181200,13852960,5700,5700,5700,5700,0
|
|
20250409,181100,13852960,5700,5700,5700,5700,0
|
|
20250409,181000,13852960,5700,5700,5700,5700,0
|
|
20250409,180900,13852960,5700,5700,5700,5700,0
|
|
20250409,180800,13852960,5700,5700,5700,5700,0
|
|
20250409,180700,13852960,5700,5700,5700,5700,0
|
|
20250409,180600,13852960,5700,5700,5700,5700,0
|
|
20250409,180500,13852960,5700,5700,5700,5700,0
|
|
20250409,180400,13852960,5700,5700,5700,5700,0
|
|
20250409,180300,13852960,5700,5700,5700,5700,0
|
|
20250409,180200,13852960,5700,5700,5700,5700,0
|
|
20250409,180100,13852960,5700,5700,5700,5700,0
|
|
20250409,180000,13852960,5700,5700,5700,5700,0
|
|
20250409,175900,13852960,5700,5700,5700,5700,0
|
|
20250409,175800,13852960,5700,5700,5700,5700,0
|
|
20250409,175700,13852960,5700,5700,5700,5700,0
|
|
20250409,175600,13852960,5700,5700,5700,5700,0
|
|
20250409,175500,13852960,5700,5700,5700,5700,0
|
|
20250409,175400,13852960,5700,5700,5700,5700,0
|
|
20250409,175300,13852960,5700,5700,5700,5700,0
|
|
20250409,175200,13852960,5700,5700,5700,5700,0
|
|
20250409,175100,13852960,5700,5700,5700,5700,0
|
|
20250409,175000,13852960,5700,5700,5700,5700,0
|
|
20250409,174900,13852960,5700,5700,5700,5700,0
|
|
20250409,174800,13852960,5700,5700,5700,5700,0
|
|
20250409,174700,13852960,5700,5700,5700,5700,0
|
|
20250409,174600,13852960,5700,5700,5700,5700,0
|
|
20250409,174500,13852960,5700,5700,5700,5700,80
|
|
20250409,174400,13852960,5700,5700,5700,5700,0
|
|
20250409,174300,13852960,5700,5700,5700,5700,0
|
|
20250409,174200,13852960,5700,5700,5700,5700,0
|
|
20250409,174100,13852960,5700,5700,5700,5700,0
|
|
20250409,174000,13852960,5700,5700,5700,5700,0
|
|
20250409,173900,13852960,5700,5700,5700,5700,0
|
|
20250409,173800,13852960,5700,5700,5700,5700,0
|
|
20250409,173700,13852960,5700,5700,5700,5700,0
|
|
20250409,173600,13852960,5700,5700,5700,5700,0
|
|
20250409,173500,13852960,5700,5700,5700,5700,0
|
|
20250409,173400,13852960,5700,5700,5700,5700,0
|
|
20250409,173300,13852960,5700,5700,5700,5700,0
|
|
20250409,173200,13852960,5700,5700,5700,5700,0
|
|
20250409,173100,13852960,5700,5700,5700,5700,0
|
|
20250409,173000,13852960,5700,5700,5700,5700,0
|
|
20250409,172900,13852960,5700,5700,5700,5700,0
|
|
20250409,172800,13852960,5700,5700,5700,5700,0
|
|
20250409,172700,13852960,5700,5700,5700,5700,0
|
|
20250409,172600,13852960,5700,5700,5700,5700,0
|
|
20250409,172500,13852960,5700,5700,5700,5700,0
|
|
20250409,172400,13852960,5700,5700,5700,5700,0
|
|
20250409,172300,13852960,5700,5700,5700,5700,0
|
|
20250409,172200,13852960,5700,5700,5700,5700,0
|
|
20250409,172100,13852960,5700,5700,5700,5700,0
|
|
20250409,172000,13852960,5700,5700,5700,5700,0
|
|
20250409,171900,13852960,5700,5700,5700,5700,0
|
|
20250409,171800,13852960,5700,5700,5700,5700,0
|
|
20250409,171700,13852960,5700,5700,5700,5700,0
|
|
20250409,171600,13852960,5700,5700,5700,5700,0
|
|
20250409,171500,13852960,5700,5700,5700,5700,80
|
|
20250409,171400,13852960,5700,5700,5700,5700,0
|
|
20250409,171300,13852960,5700,5700,5700,5700,0
|
|
20250409,171200,13852960,5700,5700,5700,5700,0
|
|
20250409,171100,13852960,5700,5700,5700,5700,0
|
|
20250409,171000,13852960,5700,5700,5700,5700,0
|
|
20250409,170900,13852960,5700,5700,5700,5700,0
|
|
20250409,170800,13852960,5700,5700,5700,5700,0
|
|
20250409,170700,13852960,5700,5700,5700,5700,0
|
|
20250409,170600,13852960,5700,5700,5700,5700,0
|
|
20250409,170500,13852960,5700,5700,5700,5700,0
|
|
20250409,170400,13852960,5700,5700,5700,5700,0
|
|
20250409,170300,13852960,5700,5700,5700,5700,0
|
|
20250409,170200,13852960,5700,5700,5700,5700,0
|
|
20250409,170100,13852960,5700,5700,5700,5700,0
|
|
20250409,170000,13852960,5700,5700,5700,5700,0
|
|
20250409,165900,13852960,5700,5700,5700,5700,0
|
|
20250409,165800,13852960,5700,5700,5700,5700,0
|
|
20250409,165700,13852960,5700,5700,5700,5700,0
|
|
20250409,165600,13852960,5700,5700,5700,5700,0
|
|
20250409,165500,13852960,5700,5700,5700,5700,0
|
|
20250409,165400,13852960,5700,5700,5700,5700,0
|
|
20250409,165300,13852960,5700,5700,5700,5700,0
|
|
20250409,165200,13852960,5700,5700,5700,5700,0
|
|
20250409,165100,13852960,5700,5700,5700,5700,0
|
|
20250409,165000,13852960,5700,5700,5700,5700,0
|
|
20250409,164900,13852960,5700,5700,5700,5700,0
|
|
20250409,164800,13852960,5700,5700,5700,5700,0
|
|
20250409,164700,13852960,5700,5700,5700,5700,0
|
|
20250409,164600,13852960,5700,5700,5700,5700,0
|
|
20250409,164500,13852960,5700,5700,5700,5700,80
|
|
20250409,164400,13852960,5700,5700,5700,5700,0
|
|
20250409,164300,13852960,5700,5700,5700,5700,0
|
|
20250409,164200,13852960,5700,5700,5700,5700,0
|
|
20250409,164100,13852960,5700,5700,5700,5700,0
|
|
20250409,164000,13852960,5700,5700,5700,5700,0
|
|
20250409,163900,13852960,5700,5700,5700,5700,0
|
|
20250409,163800,13852960,5700,5700,5700,5700,0
|
|
20250409,163700,13852960,5700,5700,5700,5700,0
|
|
20250409,163600,13852960,5700,5700,5700,5700,0
|
|
20250409,163500,13852960,5700,5700,5700,5700,0
|
|
20250409,163400,13852960,5700,5700,5700,5700,0
|
|
20250409,163300,13852960,5700,5700,5700,5700,0
|
|
20250409,163200,13852960,5700,5700,5700,5700,0
|
|
20250409,163100,13852960,5700,5700,5700,5700,0
|
|
20250409,163000,13852960,5700,5700,5700,5700,0
|
|
20250409,162900,13852960,5700,5700,5700,5700,0
|
|
20250409,162800,13852960,5700,5700,5700,5700,0
|
|
20250409,162700,13852960,5700,5700,5700,5700,0
|
|
20250409,162600,13852960,5700,5700,5700,5700,0
|
|
20250409,162500,13852960,5700,5700,5700,5700,0
|
|
20250409,162400,13852960,5700,5700,5700,5700,0
|
|
20250409,162300,13852960,5700,5700,5700,5700,0
|
|
20250409,162200,13852960,5700,5700,5700,5700,0
|
|
20250409,162100,13852960,5700,5700,5700,5700,0
|
|
20250409,162000,13852960,5700,5700,5700,5700,0
|
|
20250409,161900,13852960,5700,5700,5700,5700,0
|
|
20250409,161800,13852960,5700,5700,5700,5700,0
|
|
20250409,161700,13852960,5700,5700,5700,5700,0
|
|
20250409,161600,13852960,5700,5700,5700,5700,0
|
|
20250409,161500,13852960,5700,5700,5700,5700,80
|
|
20250409,161400,13852960,5700,5700,5700,5700,0
|
|
20250409,161300,13852960,5700,5700,5700,5700,0
|
|
20250409,161200,13852960,5700,5700,5700,5700,0
|
|
20250409,161100,13852960,5700,5700,5700,5700,0
|
|
20250409,161000,13852960,5700,5700,5700,5700,0
|
|
20250409,160900,13852960,5700,5700,5700,5700,0
|
|
20250409,160800,13852960,5700,5700,5700,5700,0
|
|
20250409,160700,13852960,5700,5700,5700,5700,0
|
|
20250409,160600,13852960,5700,5700,5700,5700,0
|
|
20250409,160500,13852960,5700,5700,5700,5700,0
|
|
20250409,160400,13852960,5700,5700,5700,5700,0
|
|
20250409,160300,13852960,5700,5700,5700,5700,0
|
|
20250409,160200,13852960,5700,5700,5700,5700,0
|
|
20250409,160100,13852960,5700,5700,5700,5700,0
|
|
20250409,160000,13852960,5700,5700,5700,5700,0
|
|
20250409,155900,13852960,5700,5700,5700,5700,0
|
|
20250409,155800,13852960,5700,5700,5700,5700,0
|
|
20250409,155700,13852960,5700,5700,5700,5700,0
|
|
20250409,155600,13852960,5700,5700,5700,5700,0
|
|
20250409,155500,13852960,5700,5700,5700,5700,0
|
|
20250409,155400,13852960,5700,5700,5700,5700,0
|
|
20250409,155300,13852960,5700,5700,5700,5700,0
|
|
20250409,155200,13852960,5700,5700,5700,5700,0
|
|
20250409,155100,13852960,5700,5700,5700,5700,0
|
|
20250409,155000,13852960,5700,5700,5700,5700,0
|
|
20250409,154900,13852960,5700,5700,5700,5700,0
|
|
20250409,154800,13852960,5700,5700,5700,5700,0
|
|
20250409,154700,13852960,5700,5700,5700,5700,0
|
|
20250409,154600,13852960,5700,5700,5700,5700,0
|
|
20250409,154500,13852960,5700,5700,5700,5700,80
|
|
20250409,154400,13852960,5700,5700,5700,5700,0
|
|
20250409,154300,13852960,5700,5700,5700,5700,0
|
|
20250409,154200,13852960,5700,5700,5700,5700,0
|
|
20250409,154100,13852960,5700,5700,5700,5700,0
|
|
20250409,154000,13852960,5700,5700,5700,5700,0
|
|
20250409,153900,13852960,5700,5700,5700,5700,0
|
|
20250409,153800,13852960,5700,5700,5700,5700,0
|
|
20250409,153700,13852960,5700,5700,5700,5700,0
|
|
20250409,153600,13852960,5700,5700,5700,5700,0
|
|
20250409,153500,13852960,5700,5700,5700,5700,0
|
|
20250409,153400,13852960,5700,5700,5700,5700,0
|
|
20250409,153300,13852960,5700,5700,5700,5700,0
|
|
20250409,153200,13852960,5700,5700,5700,5700,0
|
|
20250409,153100,13852960,5700,5700,5700,5700,0
|
|
20250409,153000,13852960,5700,5700,5700,5700,80
|
|
20250409,152900,13396960,5690,5690,5690,5690,0
|
|
20250409,152800,13396960,5690,5690,5690,5690,0
|
|
20250409,152700,13396960,5690,5690,5690,5690,0
|
|
20250409,152600,13396960,5690,5690,5690,5690,0
|
|
20250409,152500,13396960,5690,5690,5690,5690,0
|
|
20250409,152400,13396960,5690,5690,5690,5690,0
|
|
20250409,152300,13396960,5690,5690,5690,5690,0
|
|
20250409,152200,13396960,5690,5690,5690,5690,0
|
|
20250409,152100,13396960,5690,5690,5690,5690,0
|
|
20250409,152000,13396960,5690,5690,5690,5690,0
|
|
20250409,151900,13396960,5690,5690,5690,5690,416
|
|
20250409,151800,11029920,5660,5660,5660,5660,0
|
|
20250409,151700,11029920,5660,5670,5670,5660,18
|
|
20250409,151600,10928020,5690,5690,5690,5690,0
|
|
20250409,151500,10928020,5690,5690,5690,5690,0
|
|
20250409,151400,10928020,5690,5690,5690,5690,0
|
|
20250409,151300,10928020,5690,5690,5690,5690,0
|
|
20250409,151200,10928020,5690,5690,5690,5690,0
|
|
20250409,151100,10928020,5690,5690,5690,5690,0
|
|
20250409,151000,10928020,5690,5690,5690,5690,0
|
|
20250409,150900,10928020,5690,5690,5690,5690,0
|
|
20250409,150800,10928020,5690,5690,5690,5690,1
|
|
20250409,150700,10922330,5690,5690,5690,5690,0
|
|
20250409,150600,10922330,5690,5690,5690,5690,0
|
|
20250409,150500,10922330,5690,5690,5690,5690,0
|
|
20250409,150400,10922330,5690,5690,5690,5690,0
|
|
20250409,150300,10922330,5690,5690,5690,5690,0
|
|
20250409,150200,10922330,5690,5690,5690,5690,0
|
|
20250409,150100,10922330,5690,5690,5690,5690,0
|
|
20250409,150000,10922330,5690,5690,5690,5690,1
|
|
20250409,145900,10916640,5680,5680,5680,5680,0
|
|
20250409,145800,10916640,5680,5680,5680,5680,0
|
|
20250409,145700,10916640,5680,5680,5680,5680,0
|
|
20250409,145600,10916640,5680,5680,5680,5680,0
|
|
20250409,145500,10916640,5680,5680,5680,5680,0
|
|
20250409,145400,10916640,5680,5680,5680,5680,3
|
|
20250409,145300,10899600,5690,5690,5690,5690,0
|
|
20250409,145200,10899600,5690,5690,5690,5690,1
|
|
20250409,145100,10893910,5670,5670,5670,5670,0
|
|
20250409,145000,10893910,5670,5670,5670,5670,0
|
|
20250409,144900,10893910,5670,5670,5670,5670,0
|
|
20250409,144800,10893910,5670,5670,5670,5670,0
|
|
20250409,144700,10893910,5670,5670,5670,5670,0
|
|
20250409,144600,10893910,5670,5670,5670,5670,1
|
|
20250409,144500,10888240,5690,5690,5690,5690,0
|
|
20250409,144400,10888240,5690,5690,5690,5690,0
|
|
20250409,144300,10888240,5690,5690,5690,5690,0
|
|
20250409,144200,10888240,5690,5690,5690,5690,0
|
|
20250409,144100,10888240,5690,5690,5690,5690,0
|
|
20250409,144000,10888240,5690,5690,5690,5690,0
|
|
20250409,143900,10888240,5690,5690,5690,5690,0
|
|
20250409,143800,10888240,5690,5690,5690,5690,0
|
|
20250409,143700,10888240,5690,5690,5690,5690,1
|
|
20250409,143600,10882550,5690,5690,5690,5690,0
|
|
20250409,143500,10882550,5690,5690,5690,5690,0
|
|
20250409,143400,10882550,5690,5690,5690,5690,0
|
|
20250409,143300,10882550,5690,5690,5690,5690,0
|
|
20250409,143200,10882550,5690,5690,5690,5690,0
|
|
20250409,143100,10882550,5690,5690,5690,5690,0
|
|
20250409,143000,10882550,5690,5690,5690,5690,0
|
|
20250409,142900,10882550,5690,5690,5690,5690,0
|
|
20250409,142800,10882550,5690,5690,5690,5690,0
|
|
20250409,142700,10882550,5690,5670,5690,5670,287
|
|
20250409,142600,9254760,5670,5670,5670,5670,0
|
|
20250409,142500,9254760,5670,5670,5670,5670,0
|
|
20250409,142400,9254760,5670,5670,5670,5670,0
|
|
20250409,142300,9254760,5670,5670,5670,5670,0
|
|
20250409,142200,9254760,5670,5670,5670,5670,0
|
|
20250409,142100,9254760,5670,5670,5670,5670,0
|
|
20250409,142000,9254760,5670,5670,5670,5670,1
|
|
20250409,141900,9249090,5660,5660,5660,5660,1
|
|
20250409,141800,9243430,5660,5670,5670,5660,628
|
|
20250409,141700,5682890,5670,5670,5670,5670,0
|
|
20250409,141600,5682890,5670,5670,5670,5670,0
|
|
20250409,141500,5682890,5670,5670,5670,5670,0
|
|
20250409,141400,5682890,5670,5670,5670,5670,7
|
|
20250409,141300,5643200,5680,5680,5680,5680,0
|
|
20250409,141200,5643200,5680,5680,5680,5680,1
|
|
20250409,141100,5637520,5670,5670,5670,5670,0
|
|
20250409,141000,5637520,5670,5670,5670,5670,0
|
|
20250409,140900,5637520,5670,5670,5670,5670,0
|
|
20250409,140800,5637520,5670,5670,5670,5670,0
|
|
20250409,140700,5637520,5670,5670,5670,5670,0
|
|
20250409,140600,5637520,5670,5690,5690,5670,300
|
|
20250409,140500,3936440,5700,5700,5700,5700,0
|
|
20250409,140400,3936440,5700,5700,5700,5700,0
|
|
20250409,140300,3936440,5700,5700,5700,5700,0
|
|
20250409,140200,3936440,5700,5700,5700,5700,0
|
|
20250409,140100,3936440,5700,5700,5700,5700,0
|
|
20250409,140000,3936440,5700,5700,5700,5700,0
|
|
20250409,135900,3936440,5700,5700,5700,5700,0
|
|
20250409,135800,3936440,5700,5700,5700,5700,0
|
|
20250409,135700,3936440,5700,5700,5700,5700,0
|
|
20250409,135600,3936440,5700,5700,5700,5700,0
|
|
20250409,135500,3936440,5700,5700,5700,5700,0
|
|
20250409,135400,3936440,5700,5700,5700,5700,0
|
|
20250409,135300,3936440,5700,5700,5700,5700,0
|
|
20250409,135200,3936440,5700,5700,5700,5700,0
|
|
20250409,135100,3936440,5700,5700,5700,5700,25
|
|
20250409,135000,3793940,5690,5690,5690,5690,0
|
|
20250409,134900,3793940,5690,5690,5690,5690,0
|
|
20250409,134800,3793940,5690,5690,5690,5690,0
|
|
20250409,134700,3793940,5690,5690,5690,5690,0
|
|
20250409,134600,3793940,5690,5690,5690,5690,0
|
|
20250409,134500,3793940,5690,5690,5690,5690,0
|
|
20250409,134400,3793940,5690,5690,5690,5690,0
|
|
20250409,134300,3793940,5690,5690,5690,5690,0
|
|
20250409,134200,3793940,5690,5690,5690,5690,0
|
|
20250409,134100,3793940,5690,5690,5690,5690,0
|
|
20250409,134000,3793940,5690,5690,5690,5690,0
|
|
20250409,133900,3793940,5690,5690,5690,5690,0
|
|
20250409,133800,3793940,5690,5690,5690,5690,0
|
|
20250409,133700,3793940,5690,5690,5690,5690,0
|
|
20250409,133600,3793940,5690,5690,5690,5690,0
|
|
20250409,133500,3793940,5690,5690,5690,5690,0
|
|
20250409,133400,3793940,5690,5690,5690,5690,0
|
|
20250409,133300,3793940,5690,5690,5690,5690,1
|
|
20250409,133200,3788250,5700,5700,5700,5700,0
|
|
20250409,133100,3788250,5700,5700,5700,5700,0
|
|
20250409,133000,3788250,5700,5700,5700,5700,0
|
|
20250409,132900,3788250,5700,5700,5700,5700,0
|
|
20250409,132800,3788250,5700,5700,5700,5700,0
|
|
20250409,132700,3788250,5700,5700,5700,5700,0
|
|
20250409,132600,3788250,5700,5700,5700,5700,0
|
|
20250409,132500,3788250,5700,5700,5700,5700,0
|
|
20250409,132400,3788250,5700,5700,5700,5700,0
|
|
20250409,132300,3788250,5700,5700,5700,5700,0
|
|
20250409,132200,3788250,5700,5700,5700,5700,0
|
|
20250409,132100,3788250,5700,5700,5700,5700,0
|
|
20250409,132000,3788250,5700,5700,5700,5700,1
|
|
20250409,131900,3782550,5690,5690,5690,5690,2
|
|
20250409,131800,3771170,5710,5710,5710,5710,0
|
|
20250409,131700,3771170,5710,5710,5710,5710,0
|
|
20250409,131600,3771170,5710,5710,5710,5710,0
|
|
20250409,131500,3771170,5710,5710,5710,5710,0
|
|
20250409,131400,3771170,5710,5710,5710,5710,0
|
|
20250409,131300,3771170,5710,5710,5710,5710,15
|
|
20250409,131200,3685520,5710,5710,5710,5710,1
|
|
20250409,131100,3679810,5690,5690,5690,5690,0
|
|
20250409,131000,3679810,5690,5690,5690,5690,0
|
|
20250409,130900,3679810,5690,5690,5690,5690,0
|
|
20250409,130800,3679810,5690,5690,5690,5690,0
|
|
20250409,130700,3679810,5690,5690,5690,5690,2
|
|
20250409,130600,3668430,5710,5710,5710,5710,1
|
|
20250409,130500,3662720,5700,5700,5700,5700,0
|
|
20250409,130400,3662720,5700,5700,5700,5700,0
|
|
20250409,130300,3662720,5700,5700,5700,5700,1
|
|
20250409,130200,3657020,5710,5710,5710,5710,0
|
|
20250409,130100,3657020,5710,5710,5710,5710,0
|
|
20250409,130000,3657020,5710,5710,5710,5710,0
|
|
20250409,125900,3657020,5710,5710,5710,5710,1
|
|
20250409,125800,3651310,5700,5700,5700,5700,0
|
|
20250409,125700,3651310,5700,5700,5700,5700,1
|
|
20250409,125600,3645610,5710,5710,5710,5710,0
|
|
20250409,125500,3645610,5710,5710,5710,5710,0
|
|
20250409,125400,3645610,5710,5710,5710,5710,0
|
|
20250409,125300,3645610,5710,5710,5710,5710,0
|
|
20250409,125200,3645610,5710,5710,5710,5710,0
|
|
20250409,125100,3645610,5710,5710,5710,5710,0
|
|
20250409,125000,3645610,5710,5710,5710,5710,0
|
|
20250409,124900,3645610,5710,5710,5710,5710,0
|
|
20250409,124800,3645610,5710,5710,5710,5710,0
|
|
20250409,124700,3645610,5710,5710,5710,5710,0
|
|
20250409,124600,3645610,5710,5710,5710,5710,0
|
|
20250409,124500,3645610,5710,5710,5710,5710,0
|
|
20250409,124400,3645610,5710,5710,5710,5710,0
|
|
20250409,124300,3645610,5710,5710,5710,5710,2
|
|
20250409,124200,3634190,5710,5710,5710,5710,4
|
|
20250409,124100,3611350,5690,5690,5690,5690,0
|
|
20250409,124000,3611350,5690,5690,5690,5690,0
|
|
20250409,123900,3611350,5690,5690,5690,5690,0
|
|
20250409,123800,3611350,5690,5690,5690,5690,0
|
|
20250409,123700,3611350,5690,5690,5690,5690,0
|
|
20250409,123600,3611350,5690,5690,5690,5690,0
|
|
20250409,123500,3611350,5690,5690,5690,5690,0
|
|
20250409,123400,3611350,5690,5690,5690,5690,0
|
|
20250409,123300,3611350,5690,5690,5690,5690,0
|
|
20250409,123200,3611350,5690,5690,5690,5690,0
|
|
20250409,123100,3611350,5690,5690,5690,5690,0
|
|
20250409,123000,3611350,5690,5690,5690,5690,0
|
|
20250409,122900,3611350,5690,5690,5690,5690,0
|
|
20250409,122800,3611350,5690,5690,5690,5690,0
|
|
20250409,122700,3611350,5690,5690,5690,5690,0
|
|
20250409,122600,3611350,5690,5690,5690,5690,0
|
|
20250409,122500,3611350,5690,5690,5690,5690,0
|
|
20250409,122400,3611350,5690,5690,5690,5690,0
|
|
20250409,122300,3611350,5690,5690,5690,5690,0
|
|
20250409,122200,3611350,5690,5690,5690,5690,0
|
|
20250409,122100,3611350,5690,5690,5690,5690,0
|
|
20250409,122000,3611350,5690,5690,5690,5690,0
|
|
20250409,121900,3611350,5690,5690,5690,5690,27
|
|
20250409,121800,3457720,5700,5770,5770,5700,22
|
|
20250409,121700,3331910,5720,5720,5720,5720,0
|
|
20250409,121600,3331910,5720,5720,5720,5720,0
|
|
20250409,121500,3331910,5720,5720,5720,5720,0
|
|
20250409,121400,3331910,5720,5720,5720,5720,0
|
|
20250409,121300,3331910,5720,5720,5720,5720,3
|
|
20250409,121200,3314750,5720,5740,5740,5720,8
|
|
20250409,121100,3268940,5790,5790,5790,5790,0
|
|
20250409,121000,3268940,5790,5790,5790,5790,0
|
|
20250409,120900,3268940,5790,5790,5790,5790,0
|
|
20250409,120800,3268940,5790,5790,5790,5790,0
|
|
20250409,120700,3268940,5790,5790,5790,5790,0
|
|
20250409,120600,3268940,5790,5790,5790,5790,0
|
|
20250409,120500,3268940,5790,5790,5790,5790,0
|
|
20250409,120400,3268940,5790,5790,5790,5790,0
|
|
20250409,120300,3268940,5790,5790,5790,5790,0
|
|
20250409,120200,3268940,5790,5790,5790,5790,0
|
|
20250409,120100,3268940,5790,5790,5790,5790,0
|
|
20250409,120000,3268940,5790,5790,5790,5790,0
|
|
20250409,115900,3268940,5790,5790,5790,5790,0
|
|
20250409,115800,3268940,5790,5790,5790,5790,0
|
|
20250409,115700,3268940,5790,5790,5790,5790,0
|
|
20250409,115600,3268940,5790,5790,5790,5790,0
|
|
20250409,115500,3268940,5790,5790,5790,5790,0
|
|
20250409,115400,3268940,5790,5790,5790,5790,0
|
|
20250409,115300,3268940,5790,5790,5790,5790,0
|
|
20250409,115200,3268940,5790,5790,5790,5790,0
|
|
20250409,115100,3268940,5790,5790,5790,5790,0
|
|
20250409,115000,3268940,5790,5790,5790,5790,0
|
|
20250409,114900,3268940,5790,5780,5790,5780,3
|
|
20250409,114800,3251580,5790,5790,5790,5790,0
|
|
20250409,114700,3251580,5790,5790,5790,5790,0
|
|
20250409,114600,3251580,5790,5790,5790,5790,0
|
|
20250409,114500,3251580,5790,5790,5790,5790,0
|
|
20250409,114400,3251580,5790,5790,5790,5790,0
|
|
20250409,114300,3251580,5790,5790,5790,5790,0
|
|
20250409,114200,3251580,5790,5790,5790,5790,1
|
|
20250409,114100,3245790,5790,5790,5790,5790,0
|
|
20250409,114000,3245790,5790,5790,5790,5790,0
|
|
20250409,113900,3245790,5790,5790,5790,5790,2
|
|
20250409,113800,3234210,5790,5790,5790,5790,0
|
|
20250409,113700,3234210,5790,5720,5790,5720,50
|
|
20250409,113600,2946080,5720,5720,5720,5720,0
|
|
20250409,113500,2946080,5720,5720,5720,5720,0
|
|
20250409,113400,2946080,5720,5720,5720,5720,0
|
|
20250409,113300,2946080,5720,5720,5720,5720,0
|
|
20250409,113200,2946080,5720,5720,5720,5720,0
|
|
20250409,113100,2946080,5720,5720,5720,5720,0
|
|
20250409,113000,2946080,5720,5720,5720,5720,0
|
|
20250409,112900,2946080,5720,5720,5720,5720,0
|
|
20250409,112800,2946080,5720,5720,5720,5720,0
|
|
20250409,112700,2946080,5720,5720,5720,5720,0
|
|
20250409,112600,2946080,5720,5720,5720,5720,0
|
|
20250409,112500,2946080,5720,5720,5720,5720,0
|
|
20250409,112400,2946080,5720,5720,5720,5720,0
|
|
20250409,112300,2946080,5720,5720,5720,5720,0
|
|
20250409,112200,2946080,5720,5720,5720,5720,0
|
|
20250409,112100,2946080,5720,5720,5720,5720,0
|
|
20250409,112000,2946080,5720,5720,5720,5720,0
|
|
20250409,111900,2946080,5720,5720,5720,5720,0
|
|
20250409,111800,2946080,5720,5720,5720,5720,0
|
|
20250409,111700,2946080,5720,5720,5720,5720,0
|
|
20250409,111600,2946080,5720,5720,5720,5720,0
|
|
20250409,111500,2946080,5720,5720,5720,5720,0
|
|
20250409,111400,2946080,5720,5720,5720,5720,0
|
|
20250409,111300,2946080,5720,5720,5720,5720,0
|
|
20250409,111200,2946080,5720,5720,5720,5720,0
|
|
20250409,111100,2946080,5720,5720,5720,5720,0
|
|
20250409,111000,2946080,5720,5720,5720,5720,0
|
|
20250409,110900,2946080,5720,5720,5720,5720,0
|
|
20250409,110800,2946080,5720,5720,5720,5720,0
|
|
20250409,110700,2946080,5720,5720,5720,5720,0
|
|
20250409,110600,2946080,5720,5720,5720,5720,0
|
|
20250409,110500,2946080,5720,5720,5720,5720,0
|
|
20250409,110400,2946080,5720,5720,5720,5720,0
|
|
20250409,110300,2946080,5720,5720,5720,5720,0
|
|
20250409,110200,2946080,5720,5720,5720,5720,0
|
|
20250409,110100,2946080,5720,5720,5720,5720,0
|
|
20250409,110000,2946080,5720,5720,5720,5720,0
|
|
20250409,105900,2946080,5720,5720,5720,5720,0
|
|
20250409,105800,2946080,5720,5720,5720,5720,0
|
|
20250409,105700,2946080,5720,5720,5720,5720,0
|
|
20250409,105600,2946080,5720,5720,5720,5720,0
|
|
20250409,105500,2946080,5720,5720,5720,5720,0
|
|
20250409,105400,2946080,5720,5720,5720,5720,0
|
|
20250409,105300,2946080,5720,5720,5720,5720,1
|
|
20250409,105200,2940360,5710,5710,5710,5710,0
|
|
20250409,105100,2940360,5710,5710,5710,5710,0
|
|
20250409,105000,2940360,5710,5710,5710,5710,0
|
|
20250409,104900,2940360,5710,5710,5710,5710,1
|
|
20250409,104800,2934650,5680,5680,5680,5680,0
|
|
20250409,104700,2934650,5680,5700,5700,5680,4
|
|
20250409,104600,2911910,5660,5660,5660,5660,0
|
|
20250409,104500,2911910,5660,5660,5660,5660,0
|
|
20250409,104400,2911910,5660,5660,5660,5660,0
|
|
20250409,104300,2911910,5660,5660,5660,5660,0
|
|
20250409,104200,2911910,5660,5680,5680,5660,172
|
|
20250409,104100,1938260,5700,5700,5700,5700,4
|
|
20250409,104000,1915460,5700,5700,5700,5700,5
|
|
20250409,103900,1886960,5700,5700,5700,5700,0
|
|
20250409,103800,1886960,5700,5700,5700,5700,0
|
|
20250409,103700,1886960,5700,5700,5700,5700,0
|
|
20250409,103600,1886960,5700,5700,5700,5700,0
|
|
20250409,103500,1886960,5700,5700,5700,5700,0
|
|
20250409,103400,1886960,5700,5700,5700,5700,0
|
|
20250409,103300,1886960,5700,5670,5700,5670,2
|
|
20250409,103200,1875590,5700,5700,5700,5700,1
|
|
20250409,103100,1869890,5690,5690,5690,5690,0
|
|
20250409,103000,1869890,5690,5690,5690,5690,0
|
|
20250409,102900,1869890,5690,5690,5690,5690,0
|
|
20250409,102800,1869890,5690,5690,5690,5690,4
|
|
20250409,102700,1847130,5690,5690,5690,5690,0
|
|
20250409,102600,1847130,5690,5690,5690,5690,0
|
|
20250409,102500,1847130,5690,5690,5690,5690,0
|
|
20250409,102400,1847130,5690,5690,5690,5690,0
|
|
20250409,102300,1847130,5690,5690,5690,5690,0
|
|
20250409,102200,1847130,5690,5690,5690,5690,0
|
|
20250409,102100,1847130,5690,5690,5690,5690,0
|
|
20250409,102000,1847130,5690,5690,5690,5690,0
|
|
20250409,101900,1847130,5690,5690,5690,5690,0
|
|
20250409,101800,1847130,5690,5690,5690,5690,0
|
|
20250409,101700,1847130,5690,5690,5690,5690,0
|
|
20250409,101600,1847130,5690,5690,5690,5690,0
|
|
20250409,101500,1847130,5690,5690,5690,5690,0
|
|
20250409,101400,1847130,5690,5690,5690,5690,0
|
|
20250409,101300,1847130,5690,5690,5690,5690,0
|
|
20250409,101200,1847130,5690,5690,5690,5690,0
|
|
20250409,101100,1847130,5690,5690,5690,5690,0
|
|
20250409,101000,1847130,5690,5690,5690,5690,0
|
|
20250409,100900,1847130,5690,5690,5690,5690,0
|
|
20250409,100800,1847130,5690,5690,5690,5690,0
|
|
20250409,100700,1847130,5690,5690,5690,5690,2
|
|
20250409,100600,1835750,5690,5690,5690,5690,1
|
|
20250409,100500,1830060,5680,5680,5680,5680,17
|
|
20250409,100400,1733500,5680,5680,5680,5680,0
|
|
20250409,100300,1733500,5680,5680,5680,5680,0
|
|
20250409,100200,1733500,5680,5680,5680,5680,3
|
|
20250409,100100,1716460,5700,5700,5700,5700,0
|
|
20250409,100000,1716460,5700,5700,5700,5700,0
|
|
20250409,095900,1716460,5700,5700,5700,5700,0
|
|
20250409,095800,1716460,5700,5700,5700,5700,0
|
|
20250409,095700,1716460,5700,5700,5700,5700,0
|
|
20250409,095600,1716460,5700,5700,5700,5700,0
|
|
20250409,095500,1716460,5700,5700,5700,5700,0
|
|
20250409,095400,1716460,5700,5700,5700,5700,0
|
|
20250409,095300,1716460,5700,5700,5700,5700,0
|
|
20250409,095200,1716460,5700,5700,5700,5700,0
|
|
20250409,095100,1716460,5700,5700,5700,5700,0
|
|
20250409,095000,1716460,5700,5700,5700,5700,0
|
|
20250409,094900,1716460,5700,5700,5700,5700,0
|
|
20250409,094800,1716460,5700,5700,5700,5700,0
|
|
20250409,094700,1716460,5700,5700,5700,5700,0
|
|
20250409,094600,1716460,5700,5700,5700,5700,1
|
|
20250409,094500,1710760,5700,5700,5700,5700,0
|
|
20250409,094400,1710760,5700,5700,5700,5700,2
|
|
20250409,094300,1699360,5700,5700,5700,5700,1
|
|
20250409,094200,1693660,5690,5690,5690,5690,0
|
|
20250409,094100,1693660,5690,5690,5690,5690,0
|
|
20250409,094000,1693660,5690,5690,5690,5690,0
|
|
20250409,093900,1693660,5690,5690,5690,5690,0
|
|
20250409,093800,1693660,5690,5690,5690,5690,0
|
|
20250409,093700,1693660,5690,5690,5690,5690,0
|
|
20250409,093600,1693660,5690,5690,5690,5690,0
|
|
20250409,093500,1693660,5690,5690,5690,5690,0
|
|
20250409,093400,1693660,5690,5690,5690,5690,0
|
|
20250409,093300,1693660,5690,5690,5690,5690,0
|
|
20250409,093200,1693660,5690,5690,5690,5690,0
|
|
20250409,093100,1693660,5690,5690,5690,5690,0
|
|
20250409,093000,1693660,5690,5690,5690,5690,0
|
|
20250409,092900,1693660,5690,5690,5690,5690,1
|
|
20250409,092800,1687970,5660,5660,5660,5660,0
|
|
20250409,092700,1687970,5660,5660,5660,5660,0
|
|
20250409,092600,1687970,5660,5660,5660,5660,0
|
|
20250409,092500,1687970,5660,5660,5660,5660,0
|
|
20250409,092400,1687970,5660,5680,5680,5660,20
|
|
20250409,092300,1574420,5660,5660,5660,5660,0
|
|
20250409,092200,1574420,5660,5660,5660,5660,0
|
|
20250409,092100,1574420,5660,5660,5660,5660,0
|
|
20250409,092000,1574420,5660,5660,5660,5660,0
|
|
20250409,091900,1574420,5660,5670,5670,5660,12
|
|
20250409,091800,1506480,5670,5670,5670,5670,0
|
|
20250409,091700,1506480,5670,5670,5670,5670,6
|
|
20250409,091600,1472460,5650,5650,5650,5650,0
|
|
20250409,091500,1472460,5650,5660,5660,5650,218
|
|
20250409,091400,238640,5630,5670,5670,5630,7
|
|
20250409,091300,199150,5690,5690,5690,5690,0
|
|
20250409,091200,199150,5690,5690,5690,5690,0
|
|
20250409,091100,199150,5690,5690,5690,5690,0
|
|
20250409,091000,199150,5690,5690,5690,5690,1
|
|
20250409,090900,193460,5690,5690,5690,5690,0
|
|
20250409,090800,193460,5690,5690,5690,5690,0
|
|
20250409,090700,193460,5690,5690,5690,5690,0
|
|
20250409,090600,193460,5690,5690,5690,5690,0
|
|
20250409,090500,193460,5690,5690,5690,5690,0
|
|
20250409,090400,193460,5690,5690,5690,5690,0
|
|
20250409,090300,193460,5690,5690,5690,5690,0
|
|
20250409,090200,193460,5690,5690,5690,5690,0
|
|
20250409,090100,193460,5690,5690,5690,5690,0
|
|
20250409,090000,193460,5690,5690,5690,5690,34
|