690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,202700,623315770,12110,12110,12110,12110,629
|
|
20250404,202600,623315770,12110,12110,12110,12110,0
|
|
20250404,202500,623315770,12110,12110,12110,12110,0
|
|
20250404,202400,623315770,12110,12110,12110,12110,0
|
|
20250404,202300,623315770,12110,12110,12110,12110,0
|
|
20250404,202200,623315770,12110,12110,12110,12110,0
|
|
20250404,202100,623315770,12110,12110,12110,12110,0
|
|
20250404,202000,623315770,12110,12110,12110,12110,0
|
|
20250404,201900,623315770,12110,12110,12110,12110,0
|
|
20250404,201800,623315770,12110,12110,12110,12110,0
|
|
20250404,201700,623315770,12110,12110,12110,12110,0
|
|
20250404,201600,623315770,12110,12110,12110,12110,0
|
|
20250404,201500,623315770,12110,12110,12110,12110,0
|
|
20250404,201400,623315770,12110,12110,12110,12110,0
|
|
20250404,201300,623315770,12110,12110,12110,12110,0
|
|
20250404,201200,623315770,12110,12110,12110,12110,0
|
|
20250404,201100,623315770,12110,12110,12110,12110,0
|
|
20250404,201000,623315770,12110,12110,12110,12110,0
|
|
20250404,200900,623315770,12110,12110,12110,12110,0
|
|
20250404,200800,623315770,12110,12110,12110,12110,0
|
|
20250404,200700,623315770,12110,12110,12110,12110,0
|
|
20250404,200600,623315770,12110,12110,12110,12110,0
|
|
20250404,200500,623315770,12110,12110,12110,12110,0
|
|
20250404,200400,623315770,12110,12110,12110,12110,0
|
|
20250404,200300,623315770,12110,12110,12110,12110,0
|
|
20250404,200200,623315770,12110,12110,12110,12110,0
|
|
20250404,200100,623315770,12110,12110,12110,12110,0
|
|
20250404,200000,623315770,12110,12110,12110,12110,0
|
|
20250404,195900,623315770,12110,12110,12110,12110,0
|
|
20250404,195800,623315770,12110,12110,12110,12110,0
|
|
20250404,195700,623315770,12110,12110,12110,12110,629
|
|
20250404,195600,623315770,12110,12110,12110,12110,0
|
|
20250404,195500,623315770,12110,12110,12110,12110,0
|
|
20250404,195400,623315770,12110,12110,12110,12110,0
|
|
20250404,195300,623315770,12110,12110,12110,12110,0
|
|
20250404,195200,623315770,12110,12110,12110,12110,0
|
|
20250404,195100,623315770,12110,12110,12110,12110,0
|
|
20250404,195000,623315770,12110,12110,12110,12110,0
|
|
20250404,194900,623315770,12110,12110,12110,12110,0
|
|
20250404,194800,623315770,12110,12110,12110,12110,0
|
|
20250404,194700,623315770,12110,12110,12110,12110,0
|
|
20250404,194600,623315770,12110,12110,12110,12110,0
|
|
20250404,194500,623315770,12110,12110,12110,12110,0
|
|
20250404,194400,623315770,12110,12110,12110,12110,0
|
|
20250404,194300,623315770,12110,12110,12110,12110,0
|
|
20250404,194200,623315770,12110,12110,12110,12110,0
|
|
20250404,194100,623315770,12110,12110,12110,12110,0
|
|
20250404,194000,623315770,12110,12110,12110,12110,0
|
|
20250404,193900,623315770,12110,12110,12110,12110,0
|
|
20250404,193800,623315770,12110,12110,12110,12110,0
|
|
20250404,193700,623315770,12110,12110,12110,12110,0
|
|
20250404,193600,623315770,12110,12110,12110,12110,0
|
|
20250404,193500,623315770,12110,12110,12110,12110,0
|
|
20250404,193400,623315770,12110,12110,12110,12110,0
|
|
20250404,193300,623315770,12110,12110,12110,12110,0
|
|
20250404,193200,623315770,12110,12110,12110,12110,0
|
|
20250404,193100,623315770,12110,12110,12110,12110,0
|
|
20250404,193000,623315770,12110,12110,12110,12110,0
|
|
20250404,192900,623315770,12110,12110,12110,12110,0
|
|
20250404,192800,623315770,12110,12110,12110,12110,0
|
|
20250404,192700,623315770,12110,12110,12110,12110,629
|
|
20250404,192600,623315770,12110,12110,12110,12110,0
|
|
20250404,192500,623315770,12110,12110,12110,12110,0
|
|
20250404,192400,623315770,12110,12110,12110,12110,0
|
|
20250404,192300,623315770,12110,12110,12110,12110,0
|
|
20250404,192200,623315770,12110,12110,12110,12110,0
|
|
20250404,192100,623315770,12110,12110,12110,12110,0
|
|
20250404,192000,623315770,12110,12110,12110,12110,0
|
|
20250404,191900,623315770,12110,12110,12110,12110,0
|
|
20250404,191800,623315770,12110,12110,12110,12110,0
|
|
20250404,191700,623315770,12110,12110,12110,12110,0
|
|
20250404,191600,623315770,12110,12110,12110,12110,0
|
|
20250404,191500,623315770,12110,12110,12110,12110,0
|
|
20250404,191400,623315770,12110,12110,12110,12110,0
|
|
20250404,191300,623315770,12110,12110,12110,12110,0
|
|
20250404,191200,623315770,12110,12110,12110,12110,0
|
|
20250404,191100,623315770,12110,12110,12110,12110,0
|
|
20250404,191000,623315770,12110,12110,12110,12110,0
|
|
20250404,190900,623315770,12110,12110,12110,12110,0
|
|
20250404,190800,623315770,12110,12110,12110,12110,0
|
|
20250404,190700,623315770,12110,12110,12110,12110,0
|
|
20250404,190600,623315770,12110,12110,12110,12110,0
|
|
20250404,190500,623315770,12110,12110,12110,12110,0
|
|
20250404,190400,623315770,12110,12110,12110,12110,0
|
|
20250404,190300,623315770,12110,12110,12110,12110,0
|
|
20250404,190200,623315770,12110,12110,12110,12110,0
|
|
20250404,190100,623315770,12110,12110,12110,12110,0
|
|
20250404,190000,623315770,12110,12110,12110,12110,0
|
|
20250404,185900,623315770,12110,12110,12110,12110,0
|
|
20250404,185800,623315770,12110,12110,12110,12110,0
|
|
20250404,185700,623315770,12110,12110,12110,12110,629
|
|
20250404,185600,623315770,12110,12110,12110,12110,0
|
|
20250404,185500,623315770,12110,12110,12110,12110,0
|
|
20250404,185400,623315770,12110,12110,12110,12110,0
|
|
20250404,185300,623315770,12110,12110,12110,12110,0
|
|
20250404,185200,623315770,12110,12110,12110,12110,0
|
|
20250404,185100,623315770,12110,12110,12110,12110,0
|
|
20250404,185000,623315770,12110,12110,12110,12110,0
|
|
20250404,184900,623315770,12110,12110,12110,12110,0
|
|
20250404,184800,623315770,12110,12110,12110,12110,0
|
|
20250404,184700,623315770,12110,12110,12110,12110,0
|
|
20250404,184600,623315770,12110,12110,12110,12110,0
|
|
20250404,184500,623315770,12110,12110,12110,12110,0
|
|
20250404,184400,623315770,12110,12110,12110,12110,0
|
|
20250404,184300,623315770,12110,12110,12110,12110,0
|
|
20250404,184200,623315770,12110,12110,12110,12110,0
|
|
20250404,184100,623315770,12110,12110,12110,12110,0
|
|
20250404,184000,623315770,12110,12110,12110,12110,0
|
|
20250404,183900,623315770,12110,12110,12110,12110,0
|
|
20250404,183800,623315770,12110,12110,12110,12110,0
|
|
20250404,183700,623315770,12110,12110,12110,12110,0
|
|
20250404,183600,623315770,12110,12110,12110,12110,0
|
|
20250404,183500,623315770,12110,12110,12110,12110,0
|
|
20250404,183400,623315770,12110,12110,12110,12110,0
|
|
20250404,183300,623315770,12110,12110,12110,12110,0
|
|
20250404,183200,623315770,12110,12110,12110,12110,0
|
|
20250404,183100,623315770,12110,12110,12110,12110,0
|
|
20250404,183000,623315770,12110,12110,12110,12110,0
|
|
20250404,182900,623315770,12110,12110,12110,12110,0
|
|
20250404,182800,623315770,12110,12110,12110,12110,0
|
|
20250404,182700,623315770,12110,12110,12110,12110,629
|
|
20250404,182600,623315770,12110,12110,12110,12110,0
|
|
20250404,182500,623315770,12110,12110,12110,12110,0
|
|
20250404,182400,623315770,12110,12110,12110,12110,0
|
|
20250404,182300,623315770,12110,12110,12110,12110,0
|
|
20250404,182200,623315770,12110,12110,12110,12110,0
|
|
20250404,182100,623315770,12110,12110,12110,12110,0
|
|
20250404,182000,623315770,12110,12110,12110,12110,0
|
|
20250404,181900,623315770,12110,12110,12110,12110,0
|
|
20250404,181800,623315770,12110,12110,12110,12110,0
|
|
20250404,181700,623315770,12110,12110,12110,12110,0
|
|
20250404,181600,623315770,12110,12110,12110,12110,0
|
|
20250404,181500,623315770,12110,12110,12110,12110,0
|
|
20250404,181400,623315770,12110,12110,12110,12110,0
|
|
20250404,181300,623315770,12110,12110,12110,12110,0
|
|
20250404,181200,623315770,12110,12110,12110,12110,0
|
|
20250404,181100,623315770,12110,12110,12110,12110,0
|
|
20250404,181000,623315770,12110,12110,12110,12110,0
|
|
20250404,180900,623315770,12110,12110,12110,12110,0
|
|
20250404,180800,623315770,12110,12110,12110,12110,0
|
|
20250404,180700,623315770,12110,12110,12110,12110,0
|
|
20250404,180600,623315770,12110,12110,12110,12110,0
|
|
20250404,180500,623315770,12110,12110,12110,12110,0
|
|
20250404,180400,623315770,12110,12110,12110,12110,0
|
|
20250404,180300,623315770,12110,12110,12110,12110,0
|
|
20250404,180200,623315770,12110,12110,12110,12110,0
|
|
20250404,180100,623315770,12110,12110,12110,12110,0
|
|
20250404,180000,623315770,12110,12110,12110,12110,0
|
|
20250404,175900,623315770,12110,12110,12110,12110,0
|
|
20250404,175800,623315770,12110,12110,12110,12110,0
|
|
20250404,175700,623315770,12110,12110,12110,12110,629
|
|
20250404,175600,623315770,12110,12110,12110,12110,0
|
|
20250404,175500,623315770,12110,12110,12110,12110,0
|
|
20250404,175400,623315770,12110,12110,12110,12110,0
|
|
20250404,175300,623315770,12110,12110,12110,12110,0
|
|
20250404,175200,623315770,12110,12110,12110,12110,0
|
|
20250404,175100,623315770,12110,12110,12110,12110,0
|
|
20250404,175000,623315770,12110,12110,12110,12110,0
|
|
20250404,174900,623315770,12110,12110,12110,12110,0
|
|
20250404,174800,623315770,12110,12110,12110,12110,0
|
|
20250404,174700,623315770,12110,12110,12110,12110,0
|
|
20250404,174600,623315770,12110,12110,12110,12110,0
|
|
20250404,174500,623315770,12110,12110,12110,12110,0
|
|
20250404,174400,623315770,12110,12110,12110,12110,0
|
|
20250404,174300,623315770,12110,12110,12110,12110,0
|
|
20250404,174200,623315770,12110,12110,12110,12110,0
|
|
20250404,174100,623315770,12110,12110,12110,12110,0
|
|
20250404,174000,623315770,12110,12110,12110,12110,0
|
|
20250404,173900,623315770,12110,12110,12110,12110,0
|
|
20250404,173800,623315770,12110,12110,12110,12110,0
|
|
20250404,173700,623315770,12110,12110,12110,12110,0
|
|
20250404,173600,623315770,12110,12110,12110,12110,0
|
|
20250404,173500,623315770,12110,12110,12110,12110,0
|
|
20250404,173400,623315770,12110,12110,12110,12110,0
|
|
20250404,173300,623315770,12110,12110,12110,12110,0
|
|
20250404,173200,623315770,12110,12110,12110,12110,0
|
|
20250404,173100,623315770,12110,12110,12110,12110,0
|
|
20250404,173000,623315770,12110,12110,12110,12110,0
|
|
20250404,172900,623315770,12110,12110,12110,12110,0
|
|
20250404,172800,623315770,12110,12110,12110,12110,0
|
|
20250404,172700,623315770,12110,12110,12110,12110,629
|
|
20250404,172600,623315770,12110,12110,12110,12110,0
|
|
20250404,172500,623315770,12110,12110,12110,12110,0
|
|
20250404,172400,623315770,12110,12110,12110,12110,0
|
|
20250404,172300,623315770,12110,12110,12110,12110,0
|
|
20250404,172200,623315770,12110,12110,12110,12110,0
|
|
20250404,172100,623315770,12110,12110,12110,12110,0
|
|
20250404,172000,623315770,12110,12110,12110,12110,0
|
|
20250404,171900,623315770,12110,12110,12110,12110,0
|
|
20250404,171800,623315770,12110,12110,12110,12110,0
|
|
20250404,171700,623315770,12110,12110,12110,12110,0
|
|
20250404,171600,623315770,12110,12110,12110,12110,0
|
|
20250404,171500,623315770,12110,12110,12110,12110,0
|
|
20250404,171400,623315770,12110,12110,12110,12110,0
|
|
20250404,171300,623315770,12110,12110,12110,12110,0
|
|
20250404,171200,623315770,12110,12110,12110,12110,0
|
|
20250404,171100,623315770,12110,12110,12110,12110,0
|
|
20250404,171000,623315770,12110,12110,12110,12110,0
|
|
20250404,170900,623315770,12110,12110,12110,12110,0
|
|
20250404,170800,623315770,12110,12110,12110,12110,0
|
|
20250404,170700,623315770,12110,12110,12110,12110,0
|
|
20250404,170600,623315770,12110,12110,12110,12110,0
|
|
20250404,170500,623315770,12110,12110,12110,12110,0
|
|
20250404,170400,623315770,12110,12110,12110,12110,0
|
|
20250404,170300,623315770,12110,12110,12110,12110,0
|
|
20250404,170200,623315770,12110,12110,12110,12110,0
|
|
20250404,170100,623315770,12110,12110,12110,12110,0
|
|
20250404,170000,623315770,12110,12110,12110,12110,0
|
|
20250404,165900,623315770,12110,12110,12110,12110,0
|
|
20250404,165800,623315770,12110,12110,12110,12110,0
|
|
20250404,165700,623315770,12110,12110,12110,12110,629
|
|
20250404,165600,623315770,12110,12110,12110,12110,0
|
|
20250404,165500,623315770,12110,12110,12110,12110,0
|
|
20250404,165400,623315770,12110,12110,12110,12110,0
|
|
20250404,165300,623315770,12110,12110,12110,12110,0
|
|
20250404,165200,623315770,12110,12110,12110,12110,0
|
|
20250404,165100,623315770,12110,12110,12110,12110,0
|
|
20250404,165000,623315770,12110,12110,12110,12110,0
|
|
20250404,164900,623315770,12110,12110,12110,12110,0
|
|
20250404,164800,623315770,12110,12110,12110,12110,0
|
|
20250404,164700,623315770,12110,12110,12110,12110,0
|
|
20250404,164600,623315770,12110,12110,12110,12110,0
|
|
20250404,164500,623315770,12110,12110,12110,12110,0
|
|
20250404,164400,623315770,12110,12110,12110,12110,0
|
|
20250404,164300,623315770,12110,12110,12110,12110,0
|
|
20250404,164200,623315770,12110,12110,12110,12110,0
|
|
20250404,164100,623315770,12110,12110,12110,12110,0
|
|
20250404,164000,623315770,12110,12110,12110,12110,0
|
|
20250404,163900,623315770,12110,12110,12110,12110,0
|
|
20250404,163800,623315770,12110,12110,12110,12110,0
|
|
20250404,163700,623315770,12110,12110,12110,12110,0
|
|
20250404,163600,623315770,12110,12110,12110,12110,0
|
|
20250404,163500,623315770,12110,12110,12110,12110,0
|
|
20250404,163400,623315770,12110,12110,12110,12110,0
|
|
20250404,163300,623315770,12110,12110,12110,12110,0
|
|
20250404,163200,623315770,12110,12110,12110,12110,0
|
|
20250404,163100,623315770,12110,12110,12110,12110,0
|
|
20250404,163000,623315770,12110,12110,12110,12110,0
|
|
20250404,162900,623315770,12110,12110,12110,12110,0
|
|
20250404,162800,623315770,12110,12110,12110,12110,0
|
|
20250404,162700,623315770,12110,12110,12110,12110,629
|
|
20250404,162600,623315770,12110,12110,12110,12110,0
|
|
20250404,162500,623315770,12110,12110,12110,12110,0
|
|
20250404,162400,623315770,12110,12110,12110,12110,0
|
|
20250404,162300,623315770,12110,12110,12110,12110,0
|
|
20250404,162200,623315770,12110,12110,12110,12110,0
|
|
20250404,162100,623315770,12110,12110,12110,12110,0
|
|
20250404,162000,623315770,12110,12110,12110,12110,0
|
|
20250404,161900,623315770,12110,12110,12110,12110,0
|
|
20250404,161800,623315770,12110,12110,12110,12110,0
|
|
20250404,161700,623315770,12110,12110,12110,12110,0
|
|
20250404,161600,623315770,12110,12110,12110,12110,0
|
|
20250404,161500,623315770,12110,12110,12110,12110,0
|
|
20250404,161400,623315770,12110,12110,12110,12110,0
|
|
20250404,161300,623315770,12110,12110,12110,12110,0
|
|
20250404,161200,623315770,12110,12110,12110,12110,0
|
|
20250404,161100,623315770,12110,12110,12110,12110,0
|
|
20250404,161000,623315770,12110,12110,12110,12110,0
|
|
20250404,160900,623315770,12110,12110,12110,12110,0
|
|
20250404,160800,623315770,12110,12110,12110,12110,0
|
|
20250404,160700,623315770,12110,12110,12110,12110,0
|
|
20250404,160600,623315770,12110,12110,12110,12110,0
|
|
20250404,160500,623315770,12110,12110,12110,12110,0
|
|
20250404,160400,623315770,12110,12110,12110,12110,0
|
|
20250404,160300,623315770,12110,12110,12110,12110,0
|
|
20250404,160200,623315770,12110,12110,12110,12110,0
|
|
20250404,160100,623315770,12110,12110,12110,12110,0
|
|
20250404,160000,623315770,12110,12110,12110,12110,0
|
|
20250404,155900,623315770,12110,12110,12110,12110,0
|
|
20250404,155800,623315770,12110,12110,12110,12110,0
|
|
20250404,155700,623315770,12110,12110,12110,12110,629
|
|
20250404,155600,623315770,12110,12110,12110,12110,0
|
|
20250404,155500,623315770,12110,12110,12110,12110,0
|
|
20250404,155400,623315770,12110,12110,12110,12110,0
|
|
20250404,155300,623315770,12110,12110,12110,12110,0
|
|
20250404,155200,623315770,12110,12110,12110,12110,0
|
|
20250404,155100,623315770,12110,12110,12110,12110,0
|
|
20250404,155000,623315770,12110,12110,12110,12110,0
|
|
20250404,154900,623315770,12110,12110,12110,12110,0
|
|
20250404,154800,623315770,12110,12110,12110,12110,0
|
|
20250404,154700,623315770,12110,12110,12110,12110,0
|
|
20250404,154600,623315770,12110,12110,12110,12110,0
|
|
20250404,154500,623315770,12110,12110,12110,12110,0
|
|
20250404,154400,623315770,12110,12110,12110,12110,0
|
|
20250404,154300,623315770,12110,12110,12110,12110,0
|
|
20250404,154200,623315770,12110,12110,12110,12110,0
|
|
20250404,154100,623315770,12110,12110,12110,12110,0
|
|
20250404,154000,623315770,12110,12110,12110,12110,0
|
|
20250404,153900,623315770,12110,12110,12110,12110,0
|
|
20250404,153800,623315770,12110,12110,12110,12110,0
|
|
20250404,153700,623315770,12110,12110,12110,12110,0
|
|
20250404,153600,623315770,12110,12110,12110,12110,0
|
|
20250404,153500,623315770,12110,12110,12110,12110,0
|
|
20250404,153400,623315770,12110,12110,12110,12110,0
|
|
20250404,153300,623315770,12110,12110,12110,12110,0
|
|
20250404,153200,623315770,12110,12110,12110,12110,0
|
|
20250404,153100,623315770,12110,12110,12110,12110,0
|
|
20250404,153000,623315770,12110,12110,12110,12110,629
|
|
20250404,152900,615698580,12140,12140,12140,12140,0
|
|
20250404,152800,615698580,12140,12140,12140,12140,0
|
|
20250404,152700,615698580,12140,12140,12140,12140,0
|
|
20250404,152600,615698580,12140,12140,12140,12140,0
|
|
20250404,152500,615698580,12140,12140,12140,12140,0
|
|
20250404,152400,615698580,12140,12140,12140,12140,0
|
|
20250404,152300,615698580,12140,12140,12140,12140,0
|
|
20250404,152200,615698580,12140,12140,12140,12140,0
|
|
20250404,152100,615698580,12140,12140,12140,12140,0
|
|
20250404,152000,615698580,12140,12140,12140,12140,0
|
|
20250404,151900,615698580,12140,12150,12150,12140,72
|
|
20250404,151800,614824480,12150,12150,12150,12140,92
|
|
20250404,151700,613706840,12150,12160,12160,12150,400
|
|
20250404,151600,608843340,12170,12170,12170,12160,13
|
|
20250404,151500,608685180,12170,12150,12170,12150,149
|
|
20250404,151400,606873620,12150,12150,12150,12150,8
|
|
20250404,151300,606776420,12140,12145,12145,12140,7
|
|
20250404,151200,606691430,12150,12150,12150,12150,8
|
|
20250404,151100,606594230,12150,12150,12150,12150,1
|
|
20250404,151000,606582080,12150,12130,12150,12130,61
|
|
20250404,150900,605841790,12130,12130,12130,12130,5
|
|
20250404,150800,605781140,12130,12130,12130,12130,2
|
|
20250404,150700,605756880,12130,12130,12130,12130,5
|
|
20250404,150600,605696230,12130,12130,12130,12130,44
|
|
20250404,150500,605162510,12130,12130,12130,12130,0
|
|
20250404,150400,605162510,12130,12130,12130,12130,0
|
|
20250404,150300,605162510,12130,12130,12130,12130,0
|
|
20250404,150200,605162510,12130,12090,12130,12090,44
|
|
20250404,150100,604628870,12090,12120,12120,12000,470
|
|
20250404,150000,598963500,12150,12150,12150,12150,1
|
|
20250404,145900,598951350,12120,12120,12120,12120,315
|
|
20250404,145800,595133550,12120,12120,12120,12120,0
|
|
20250404,145700,595133550,12120,12120,12120,12120,0
|
|
20250404,145600,595133550,12120,12120,12120,12120,10
|
|
20250404,145500,595012350,12120,12120,12120,12120,0
|
|
20250404,145400,595012350,12120,12120,12120,12120,4
|
|
20250404,145300,594963870,12120,12120,12120,12120,150
|
|
20250404,145200,593145870,12100,12110,12110,12100,165
|
|
20250404,145100,591149360,12100,12140,12145,12100,44
|
|
20250404,145000,590615465,12150,12150,12150,12150,0
|
|
20250404,144900,590615465,12150,12150,12150,12150,0
|
|
20250404,144800,590615465,12150,12150,12150,12150,0
|
|
20250404,144700,590615465,12150,12150,12150,12150,0
|
|
20250404,144600,590615465,12150,12150,12150,12150,17
|
|
20250404,144500,590408915,12150,12110,12150,12110,374
|
|
20250404,144400,585877015,12100,12100,12100,12100,100
|
|
20250404,144300,584667015,12090,12090,12090,12090,15
|
|
20250404,144200,584485665,12090,12115,12115,12090,200
|
|
20250404,144100,582067265,12115,12115,12115,12115,1
|
|
20250404,144000,582055150,12130,12130,12130,12130,1
|
|
20250404,143900,582043020,12130,12150,12150,12110,306
|
|
20250404,143800,578335060,12150,12150,12160,12150,8
|
|
20250404,143700,578237850,12160,12160,12160,12160,0
|
|
20250404,143600,578237850,12160,12160,12160,12160,0
|
|
20250404,143500,578237850,12160,12160,12160,12160,0
|
|
20250404,143400,578237850,12160,12150,12160,12150,6
|
|
20250404,143300,578164900,12150,12150,12170,12150,151
|
|
20250404,143200,576327290,12170,12170,12170,12170,0
|
|
20250404,143100,576327290,12170,12150,12180,12150,23
|
|
20250404,143000,576047230,12120,12130,12180,12120,211
|
|
20250404,142900,573483910,12130,12130,12130,12130,101
|
|
20250404,142800,572258780,12120,12120,12120,12120,0
|
|
20250404,142700,572258780,12120,12120,12120,12120,8
|
|
20250404,142600,572161820,12120,12120,12120,12120,0
|
|
20250404,142500,572161820,12120,12100,12120,12100,217
|
|
20250404,142400,569533810,12100,12100,12100,12100,0
|
|
20250404,142300,569533810,12100,12080,12100,12080,19
|
|
20250404,142200,569304040,12080,12070,12080,12070,29
|
|
20250404,142100,568953730,12070,12050,12070,12050,15
|
|
20250404,142000,568772800,12050,12050,12050,12050,7
|
|
20250404,141900,568688450,12040,12050,12050,12040,467
|
|
20250404,141800,563065220,12080,12070,12080,12070,41
|
|
20250404,141700,562570250,12070,12070,12070,12070,0
|
|
20250404,141600,562570250,12070,12070,12070,12070,0
|
|
20250404,141500,562570250,12070,12070,12070,12070,16
|
|
20250404,141400,562377130,12070,12070,12070,12070,0
|
|
20250404,141300,562377130,12070,12070,12070,12070,0
|
|
20250404,141200,562377130,12070,12070,12070,12070,3
|
|
20250404,141100,562340920,12060,12060,12060,12060,0
|
|
20250404,141000,562340920,12060,12060,12060,12060,20
|
|
20250404,140900,562099720,12040,12040,12040,12040,0
|
|
20250404,140800,562099720,12040,12040,12040,12040,110
|
|
20250404,140700,560775320,12040,12040,12040,12040,0
|
|
20250404,140600,560775320,12040,12040,12040,12040,2
|
|
20250404,140500,560751240,12050,12060,12060,12040,121
|
|
20250404,140400,559293830,12060,12060,12060,12060,0
|
|
20250404,140300,559293830,12060,12080,12080,12060,190
|
|
20250404,140200,557002410,12090,12090,12090,12090,157
|
|
20250404,140100,555104280,12100,12110,12110,12100,96
|
|
20250404,140000,553941970,12110,12110,12110,12110,2
|
|
20250404,135900,553917750,12110,12110,12110,12110,0
|
|
20250404,135800,553917750,12110,12110,12110,12110,0
|
|
20250404,135700,553917750,12110,12110,12110,12110,0
|
|
20250404,135600,553917750,12110,12110,12110,12110,0
|
|
20250404,135500,553917750,12110,12110,12110,12110,0
|
|
20250404,135400,553917750,12110,12110,12110,12110,100
|
|
20250404,135300,552706750,12110,12110,12110,12110,0
|
|
20250404,135200,552706750,12110,12110,12110,12110,0
|
|
20250404,135100,552706750,12110,12120,12120,12110,85
|
|
20250404,135000,551677270,12120,12160,12160,12120,500
|
|
20250404,134900,545605460,12160,12160,12160,12160,0
|
|
20250404,134800,545605460,12160,12160,12160,12160,0
|
|
20250404,134700,545605460,12160,12160,12160,12160,0
|
|
20250404,134600,545605460,12160,12160,12160,12160,0
|
|
20250404,134500,545605460,12160,12160,12160,12160,0
|
|
20250404,134400,545605460,12160,12160,12160,12160,0
|
|
20250404,134300,545605460,12160,12190,12190,12160,278
|
|
20250404,134200,542220345,12190,12180,12190,12180,374
|
|
20250404,134100,537661945,12180,12185,12190,12180,521
|
|
20250404,134000,531313220,12180,12160,12190,12160,2511
|
|
20250404,133900,500734330,12160,12170,12170,12160,165
|
|
20250404,133800,498726930,12160,12160,12160,12160,0
|
|
20250404,133700,498726930,12160,12150,12160,12150,42
|
|
20250404,133600,498216410,12140,12140,12140,12140,0
|
|
20250404,133500,498216410,12140,12140,12140,12140,105
|
|
20250404,133400,496941710,12140,12140,12140,12140,0
|
|
20250404,133300,496941710,12140,12140,12140,12140,3
|
|
20250404,133200,496905290,12140,12110,12140,12110,704
|
|
20250404,133100,488379520,12110,12110,12110,12110,11
|
|
20250404,133000,488246310,12100,12100,12100,12100,0
|
|
20250404,132900,488246310,12100,12100,12100,12100,0
|
|
20250404,132800,488246310,12100,12100,12100,12100,0
|
|
20250404,132700,488246310,12100,12100,12100,12100,0
|
|
20250404,132600,488246310,12100,12100,12100,12100,20
|
|
20250404,132500,488004310,12110,12110,12110,12110,0
|
|
20250404,132400,488004310,12110,12080,12110,12080,26
|
|
20250404,132300,487689570,12090,12090,12090,12090,0
|
|
20250404,132200,487689570,12090,12090,12090,12090,0
|
|
20250404,132100,487689570,12090,12090,12090,12090,45
|
|
20250404,132000,487145520,12110,12110,12110,12110,0
|
|
20250404,131900,487145520,12110,12110,12110,12110,39
|
|
20250404,131800,486673230,12110,12110,12110,12110,1
|
|
20250404,131700,486661120,12110,12110,12110,12110,0
|
|
20250404,131600,486661120,12110,12110,12110,12110,0
|
|
20250404,131500,486661120,12110,12110,12110,12110,0
|
|
20250404,131400,486661120,12110,12110,12110,12110,0
|
|
20250404,131300,486661120,12110,12110,12110,12110,0
|
|
20250404,131200,486661120,12110,12110,12110,12110,0
|
|
20250404,131100,486661120,12110,12110,12110,12110,0
|
|
20250404,131000,486661120,12110,12070,12110,12070,211
|
|
20250404,130900,484112580,12050,12050,12050,12050,0
|
|
20250404,130800,484112580,12050,12050,12050,12050,0
|
|
20250404,130700,484112580,12050,12050,12050,12050,0
|
|
20250404,130600,484112580,12050,12080,12080,12050,311
|
|
20250404,130500,480364130,12090,12140,12140,12090,571
|
|
20250404,130400,473449230,12140,12140,12140,12140,3
|
|
20250404,130300,473412810,12140,12160,12160,12140,334
|
|
20250404,130200,469354870,12190,12190,12190,12190,0
|
|
20250404,130100,469354870,12190,12190,12190,12190,0
|
|
20250404,130000,469354870,12190,12140,12190,12140,1279
|
|
20250404,125900,453792680,12160,12150,12160,12150,84
|
|
20250404,125800,452771260,12140,12140,12140,12140,0
|
|
20250404,125700,452771260,12140,12130,12140,12130,9
|
|
20250404,125600,452662070,12130,12130,12130,12130,55
|
|
20250404,125500,451994920,12130,12150,12150,12130,56
|
|
20250404,125400,451315080,12160,12160,12160,12160,0
|
|
20250404,125300,451315080,12160,12160,12160,12160,0
|
|
20250404,125200,451315080,12160,12160,12160,12160,56
|
|
20250404,125100,450634120,12170,12170,12170,12170,1
|
|
20250404,125000,450621950,12160,12160,12160,12160,84
|
|
20250404,124900,449600510,12160,12160,12160,12160,3
|
|
20250404,124800,449564030,12160,12160,12160,12160,0
|
|
20250404,124700,449564030,12160,12160,12160,12160,54
|
|
20250404,124600,448907390,12160,12160,12160,12160,0
|
|
20250404,124500,448907390,12160,12165,12165,12160,56
|
|
20250404,124400,448226420,12170,12160,12170,12160,3
|
|
20250404,124300,448189920,12130,12160,12160,12130,8
|
|
20250404,124200,448092775,12140,12155,12170,12140,143
|
|
20250404,124100,446356595,12170,12170,12170,12170,0
|
|
20250404,124000,446356595,12170,12150,12170,12150,74
|
|
20250404,123900,445457095,12170,12170,12170,12170,1081
|
|
20250404,123800,432301325,12150,12150,12150,12150,54
|
|
20250404,123700,431645225,12190,12190,12190,12190,0
|
|
20250404,123600,431645225,12190,12190,12190,12190,0
|
|
20250404,123500,431645225,12190,12170,12190,12170,311
|
|
20250404,123400,427858345,12170,12170,12180,12170,330
|
|
20250404,123300,423840245,12170,12150,12170,12150,64
|
|
20250404,123200,423062445,12140,12140,12140,12140,41
|
|
20250404,123100,422564705,12140,12140,12140,12120,19
|
|
20250404,123000,422334065,12110,12130,12130,12110,249
|
|
20250404,122900,419314555,12100,12100,12100,12100,0
|
|
20250404,122800,419314555,12100,12100,12100,12100,0
|
|
20250404,122700,419314555,12100,12100,12100,12100,0
|
|
20250404,122600,419314555,12100,12090,12100,12090,459
|
|
20250404,122500,413763885,12090,12090,12090,12090,32
|
|
20250404,122400,413377005,12090,12090,12090,12090,0
|
|
20250404,122300,413377005,12090,12090,12090,12090,46
|
|
20250404,122200,412820865,12090,12090,12090,12090,0
|
|
20250404,122100,412820865,12090,12090,12090,12090,0
|
|
20250404,122000,412820865,12090,12090,12090,12090,1
|
|
20250404,121900,412808775,12090,12090,12090,12090,0
|
|
20250404,121800,412808775,12090,12090,12090,12090,0
|
|
20250404,121700,412808775,12090,12090,12090,12090,1
|
|
20250404,121600,412796685,12070,12090,12090,12070,161
|
|
20250404,121500,410853215,12090,12090,12090,12090,50
|
|
20250404,121400,410248715,12090,12090,12090,12090,1
|
|
20250404,121300,410236625,12100,12100,12100,12100,80
|
|
20250404,121200,409268625,12110,12130,12130,12110,121
|
|
20250404,121100,407802375,12125,12130,12150,12125,14
|
|
20250404,121000,407632530,12130,12160,12160,12130,83
|
|
20250404,120900,406624980,12160,12140,12160,12140,20
|
|
20250404,120800,406382010,12130,12140,12140,12120,16
|
|
20250404,120700,406187800,12140,12130,12190,12130,514
|
|
20250404,120600,399928390,12090,12130,12190,12080,602
|
|
20250404,120500,392602820,12110,12150,12150,12110,454
|
|
20250404,120400,387102530,12150,12160,12160,12150,166
|
|
20250404,120300,385084830,12180,12190,12190,12180,20
|
|
20250404,120200,384841135,12190,12190,12190,12185,113
|
|
20250404,120100,383463670,12175,12190,12200,12160,163
|
|
20250404,120000,381478805,12190,12190,12190,12190,454
|
|
20250404,115900,375944545,12170,12170,12170,12170,14
|
|
20250404,115800,375774165,12170,12150,12170,12150,214
|
|
20250404,115700,373170395,12150,12150,12150,12150,5
|
|
20250404,115600,373109645,12150,12150,12150,12150,5
|
|
20250404,115500,373048895,12140,12150,12150,12140,9
|
|
20250404,115400,372939625,12150,12150,12150,12150,53
|
|
20250404,115300,372295675,12140,12120,12140,12120,115
|
|
20250404,115200,370900135,12120,12120,12140,12120,184
|
|
20250404,115100,368667455,12140,12140,12140,12140,45
|
|
20250404,115000,368121155,12140,12180,12200,12140,512
|
|
20250404,114900,361888115,12180,12180,12180,12180,13
|
|
20250404,114800,361729775,12160,12160,12160,12160,0
|
|
20250404,114700,361729775,12160,12150,12160,12150,54
|
|
20250404,114600,361073185,12160,12170,12170,12160,361
|
|
20250404,114500,356681265,12170,12170,12170,12170,250
|
|
20250404,114400,353638765,12160,12160,12160,12160,150
|
|
20250404,114300,351814765,12150,12170,12170,12150,31
|
|
20250404,114200,351437725,12170,12170,12170,12170,6
|
|
20250404,114100,351364705,12170,12170,12170,12160,6
|
|
20250404,114000,351291705,12170,12150,12170,12150,440
|
|
20250404,113900,345939415,12150,12150,12150,12150,10
|
|
20250404,113800,345817915,12150,12130,12150,12130,85
|
|
20250404,113700,344786845,12130,12140,12140,12130,49
|
|
20250404,113600,344192375,12130,12100,12140,12100,14
|
|
20250404,113500,344022835,12100,12080,12100,12080,173
|
|
20250404,113400,341932910,12070,12070,12070,12070,0
|
|
20250404,113300,341932910,12070,12070,12070,12070,26
|
|
20250404,113200,341619090,12060,12030,12060,12030,35
|
|
20250404,113100,341198000,12040,12040,12040,12040,79
|
|
20250404,113000,340246840,12050,12040,12050,12040,103
|
|
20250404,112900,339005710,12040,12080,12090,12040,150
|
|
20250404,112800,337195200,12080,12100,12100,12080,55
|
|
20250404,112700,336530570,12110,12170,12170,12110,64
|
|
20250404,112600,335754930,12180,12100,12180,12100,14
|
|
20250404,112500,335584860,12100,12170,12170,12100,218
|
|
20250404,112400,332944650,12170,12185,12185,12120,321
|
|
20250404,112300,329052730,12190,12160,12200,12160,996
|
|
20250404,112200,316929080,12150,12130,12160,12120,74
|
|
20250404,112100,316030430,12140,12120,12140,12120,236
|
|
20250404,112000,313170050,12120,12130,12160,12120,75
|
|
20250404,111900,312260910,12160,12170,12170,12130,101
|
|
20250404,111800,311034040,12160,12180,12180,12150,593
|
|
20250404,111700,303821010,12180,12140,12180,12130,788
|
|
20250404,111600,294228400,12120,12115,12120,12110,657
|
|
20250404,111500,286265690,12110,12120,12120,12110,48
|
|
20250404,111400,285684330,12100,12140,12140,12100,89
|
|
20250404,111300,284605725,12140,12160,12170,12130,35
|
|
20250404,111200,284180365,12170,12150,12170,12140,346
|
|
20250404,111100,279974155,12150,12150,12150,12150,208
|
|
20250404,111000,277446955,12130,12110,12130,12100,162
|
|
20250404,110900,275485205,12100,12060,12100,12060,671
|
|
20250404,110800,267369265,12060,12060,12080,12060,382
|
|
20250404,110700,262756545,12060,12050,12060,12050,263
|
|
20250404,110600,259586375,12030,12030,12030,12030,1
|
|
20250404,110500,259574345,12030,12040,12040,12030,88
|
|
20250404,110400,258515675,12050,12050,12050,12050,0
|
|
20250404,110300,258515675,12050,12050,12050,12050,0
|
|
20250404,110200,258515675,12050,12050,12050,12050,18
|
|
20250404,110100,258298775,12040,12050,12050,12040,95
|
|
20250404,110000,257154425,12040,12050,12050,12040,107
|
|
20250404,105900,255866040,12050,12050,12050,12050,2
|
|
20250404,105800,255841940,12050,12040,12050,12040,63
|
|
20250404,105700,255082840,12045,12045,12045,12045,20
|
|
20250404,105600,254841940,12050,12055,12055,12050,60
|
|
20250404,105500,254118670,12055,12055,12055,12050,30
|
|
20250404,105400,253757040,12055,12060,12060,12055,76
|
|
20250404,105300,252840490,12055,12060,12060,12055,21
|
|
20250404,105200,252587270,12060,12060,12060,12055,16
|
|
20250404,105100,252394320,12060,12050,12070,12050,236
|
|
20250404,105000,249550420,12050,12050,12070,12050,15
|
|
20250404,104900,249369590,12070,12020,12070,12010,2279
|
|
20250404,104800,221975600,12010,12030,12030,12010,282
|
|
20250404,104700,218587760,12020,12020,12020,12020,1
|
|
20250404,104600,218575740,12015,12010,12015,12010,80
|
|
20250404,104500,217614890,12010,12010,12010,12010,10
|
|
20250404,104400,217494790,12010,12010,12010,12010,4
|
|
20250404,104300,217446750,12010,12000,12010,11990,68
|
|
20250404,104200,216630770,12000,12000,12000,12000,0
|
|
20250404,104100,216630770,12000,12000,12000,12000,14
|
|
20250404,104000,216462770,11990,12000,12000,11990,88
|
|
20250404,103900,215406790,12000,12000,12000,12000,0
|
|
20250404,103800,215406790,12000,12000,12000,12000,0
|
|
20250404,103700,215406790,12000,12000,12000,12000,30
|
|
20250404,103600,215046790,11970,11970,11970,11970,12
|
|
20250404,103500,214903150,11970,11970,11970,11970,71
|
|
20250404,103400,214053280,11990,11990,11990,11990,0
|
|
20250404,103300,214053280,11990,12030,12030,11990,290
|
|
20250404,103200,210574355,12030,12000,12040,12000,45
|
|
20250404,103100,210033585,12000,11990,12000,11990,11
|
|
20250404,103000,209901625,11990,11980,12000,11980,32
|
|
20250404,102900,209518015,12000,11930,12000,11930,16
|
|
20250404,102800,209326375,11970,11920,11970,11900,219
|
|
20250404,102700,206713310,11920,11910,11920,11900,292
|
|
20250404,102600,203235940,11890,11890,11890,11890,0
|
|
20250404,102500,203235940,11890,11900,11910,11890,437
|
|
20250404,102400,198036750,11910,11920,11940,11900,387
|
|
20250404,102300,193428040,11910,11980,11980,11910,1158
|
|
20250404,102200,179607880,11960,11970,11980,11960,396
|
|
20250404,102100,174871320,11970,11990,11990,11970,128
|
|
20250404,102000,173337930,11990,12010,12010,11990,328
|
|
20250404,101900,169401920,12030,12030,12030,12030,0
|
|
20250404,101800,169401920,12030,12030,12030,12030,1
|
|
20250404,101700,169389890,12050,12000,12050,12000,143
|
|
20250404,101600,167671410,11980,11980,11980,11980,0
|
|
20250404,101500,167671410,11980,11980,11980,11980,0
|
|
20250404,101400,167671410,11980,11990,11990,11980,100
|
|
20250404,101300,166472890,12000,12000,12000,12000,0
|
|
20250404,101200,166472890,12000,12000,12000,11990,111
|
|
20250404,101100,165140910,12010,12010,12010,12010,0
|
|
20250404,101000,165140910,12010,12010,12010,12010,0
|
|
20250404,100900,165140910,12010,12020,12020,12010,168
|
|
20250404,100800,163122550,12040,12030,12040,12030,118
|
|
20250404,100700,161702400,12020,12020,12020,12020,4
|
|
20250404,100600,161654320,12020,12020,12020,12020,2
|
|
20250404,100500,161630280,12030,11990,12030,11990,121
|
|
20250404,100400,160177940,11990,11990,11990,11990,5
|
|
20250404,100300,160117990,11970,11970,11970,11970,0
|
|
20250404,100200,160117990,11970,11970,11970,11970,10
|
|
20250404,100100,159998290,11970,11980,11980,11970,45
|
|
20250404,100000,159459590,11960,11960,11970,11960,405
|
|
20250404,095900,154611780,11970,11960,11970,11960,505
|
|
20250404,095800,148566980,11930,11930,11940,11920,207
|
|
20250404,095700,146097490,11910,11920,11920,11910,257
|
|
20250404,095600,143034620,11930,11970,11970,11930,111
|
|
20250404,095500,141707070,11960,11940,11960,11930,591
|
|
20250404,095400,134646220,11920,11920,11960,11910,124
|
|
20250404,095300,133167760,11940,11950,11950,11910,433
|
|
20250404,095200,127996780,11980,12000,12000,11980,205
|
|
20250404,095100,125538890,12000,12000,12000,12000,47
|
|
20250404,095000,124974890,12000,12000,12000,12000,0
|
|
20250404,094900,124974890,12000,12015,12015,12000,63
|
|
20250404,094800,124218770,12030,12020,12030,12020,26
|
|
20250404,094700,123906100,12010,11980,12030,11980,74
|
|
20250404,094600,123017510,11980,12000,12010,11970,97
|
|
20250404,094500,121854310,11940,11950,11950,11940,125
|
|
20250404,094400,120361670,11940,12010,12020,11940,741
|
|
20250404,094300,111478670,12010,12070,12070,12010,317
|
|
20250404,094200,107663110,12080,12080,12090,12080,26
|
|
20250404,094100,107349010,12080,12070,12080,12070,7
|
|
20250404,094000,107264460,12090,12070,12090,12040,71
|
|
20250404,093900,106409000,12090,12070,12090,12070,21
|
|
20250404,093800,106155510,12090,12060,12090,12060,554
|
|
20250404,093700,99463790,12070,12060,12070,12060,16
|
|
20250404,093600,99270720,12070,12040,12070,12040,76
|
|
20250404,093500,98353730,12070,12050,12070,12030,35
|
|
20250404,093400,97931685,12070,12060,12080,12030,225
|
|
20250404,093300,95218615,12060,12060,12070,12060,402
|
|
20250404,093200,90368865,12060,12070,12070,12030,222
|
|
20250404,093100,87691690,12070,12020,12070,11980,153
|
|
20250404,093000,85847110,11980,12040,12050,11980,817
|
|
20250404,092900,76016020,12040,12050,12050,12020,483
|
|
20250404,092800,70198750,12050,12030,12050,12030,176
|
|
20250404,092700,68079840,12030,11950,12030,11950,161
|
|
20250404,092600,66149010,11950,11960,11960,11940,86
|
|
20250404,092500,65121310,11950,11950,11990,11950,134
|
|
20250404,092400,63518810,11990,11930,11990,11910,133
|
|
20250404,092300,61931580,11990,11990,11990,11990,0
|
|
20250404,092200,61931580,11990,11990,11990,11930,133
|
|
20250404,092100,60343185,11990,11965,11990,11920,235
|
|
20250404,092000,57529195,11940,11985,11985,11940,304
|
|
20250404,091900,53896800,11950,11940,11950,11940,14
|
|
20250404,091800,53729510,11950,11900,11950,11900,3
|
|
20250404,091700,53693720,11940,11900,11940,11850,208
|
|
20250404,091600,51216570,11910,11820,11910,11800,750
|
|
20250404,091500,42305480,11800,11780,11800,11780,110
|
|
20250404,091400,41007590,11790,11760,11790,11760,13
|
|
20250404,091300,40854520,11760,11780,11780,11760,56
|
|
20250404,091200,40195900,11780,11760,11780,11760,119
|
|
20250404,091100,38795240,11750,11750,11750,11750,100
|
|
20250404,091000,37620240,11770,11790,11830,11770,126
|
|
20250404,090900,36135860,11790,11750,11830,11750,125
|
|
20250404,090800,34664080,11770,11740,11770,11730,20
|
|
20250404,090700,34429030,11730,11770,11770,11720,4
|
|
20250404,090600,34382040,11770,11770,11770,11770,90
|
|
20250404,090500,33322740,11770,11770,11770,11770,17
|
|
20250404,090400,33122650,11770,11770,11770,11770,200
|
|
20250404,090300,30768650,11770,11750,11780,11750,513
|
|
20250404,090200,24736570,11750,11690,11750,11690,626
|
|
20250404,090100,17411390,11690,11660,11690,11620,472
|
|
20250404,090000,11908600,11720,11650,11730,11620,1022
|