716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250407,205300,1201533475,5090,5090,5090,5090,739
|
|
20250407,205200,1201533475,5090,5090,5090,5090,0
|
|
20250407,205100,1201533475,5090,5090,5090,5090,0
|
|
20250407,205000,1201533475,5090,5090,5090,5090,0
|
|
20250407,204900,1201533475,5090,5090,5090,5090,0
|
|
20250407,204800,1201533475,5090,5090,5090,5090,0
|
|
20250407,204700,1201533475,5090,5090,5090,5090,0
|
|
20250407,204600,1201533475,5090,5090,5090,5090,0
|
|
20250407,204500,1201533475,5090,5090,5090,5090,0
|
|
20250407,204400,1201533475,5090,5090,5090,5090,0
|
|
20250407,204300,1201533475,5090,5090,5090,5090,0
|
|
20250407,204200,1201533475,5090,5090,5090,5090,0
|
|
20250407,204100,1201533475,5090,5090,5090,5090,0
|
|
20250407,204000,1201533475,5090,5090,5090,5090,0
|
|
20250407,203900,1201533475,5090,5090,5090,5090,0
|
|
20250407,203800,1201533475,5090,5090,5090,5090,0
|
|
20250407,203700,1201533475,5090,5090,5090,5090,0
|
|
20250407,203600,1201533475,5090,5090,5090,5090,0
|
|
20250407,203500,1201533475,5090,5090,5090,5090,0
|
|
20250407,203400,1201533475,5090,5090,5090,5090,0
|
|
20250407,203300,1201533475,5090,5090,5090,5090,0
|
|
20250407,203200,1201533475,5090,5090,5090,5090,0
|
|
20250407,203100,1201533475,5090,5090,5090,5090,0
|
|
20250407,203000,1201533475,5090,5090,5090,5090,0
|
|
20250407,202900,1201533475,5090,5090,5090,5090,0
|
|
20250407,202800,1201533475,5090,5090,5090,5090,0
|
|
20250407,202700,1201533475,5090,5090,5090,5090,0
|
|
20250407,202600,1201533475,5090,5090,5090,5090,0
|
|
20250407,202500,1201533475,5090,5090,5090,5090,0
|
|
20250407,202400,1201533475,5090,5090,5090,5090,0
|
|
20250407,202300,1201533475,5090,5090,5090,5090,739
|
|
20250407,202200,1201533475,5090,5090,5090,5090,0
|
|
20250407,202100,1201533475,5090,5090,5090,5090,0
|
|
20250407,202000,1201533475,5090,5090,5090,5090,0
|
|
20250407,201900,1201533475,5090,5090,5090,5090,0
|
|
20250407,201800,1201533475,5090,5090,5090,5090,0
|
|
20250407,201700,1201533475,5090,5090,5090,5090,0
|
|
20250407,201600,1201533475,5090,5090,5090,5090,0
|
|
20250407,201500,1201533475,5090,5090,5090,5090,0
|
|
20250407,201400,1201533475,5090,5090,5090,5090,0
|
|
20250407,201300,1201533475,5090,5090,5090,5090,0
|
|
20250407,201200,1201533475,5090,5090,5090,5090,0
|
|
20250407,201100,1201533475,5090,5090,5090,5090,0
|
|
20250407,201000,1201533475,5090,5090,5090,5090,0
|
|
20250407,200900,1201533475,5090,5090,5090,5090,0
|
|
20250407,200800,1201533475,5090,5090,5090,5090,0
|
|
20250407,200700,1201533475,5090,5090,5090,5090,0
|
|
20250407,200600,1201533475,5090,5090,5090,5090,0
|
|
20250407,200500,1201533475,5090,5090,5090,5090,0
|
|
20250407,200400,1201533475,5090,5090,5090,5090,0
|
|
20250407,200300,1201533475,5090,5090,5090,5090,0
|
|
20250407,200200,1201533475,5090,5090,5090,5090,0
|
|
20250407,200100,1201533475,5090,5090,5090,5090,0
|
|
20250407,200000,1201533475,5090,5090,5090,5090,0
|
|
20250407,195900,1201533475,5090,5090,5090,5090,0
|
|
20250407,195800,1201533475,5090,5090,5090,5090,0
|
|
20250407,195700,1201533475,5090,5090,5090,5090,0
|
|
20250407,195600,1201533475,5090,5090,5090,5090,0
|
|
20250407,195500,1201533475,5090,5090,5090,5090,0
|
|
20250407,195400,1201533475,5090,5090,5090,5090,0
|
|
20250407,195300,1201533475,5090,5090,5090,5090,739
|
|
20250407,195200,1201533475,5090,5090,5090,5090,0
|
|
20250407,195100,1201533475,5090,5090,5090,5090,0
|
|
20250407,195000,1201533475,5090,5090,5090,5090,0
|
|
20250407,194900,1201533475,5090,5090,5090,5090,0
|
|
20250407,194800,1201533475,5090,5090,5090,5090,0
|
|
20250407,194700,1201533475,5090,5090,5090,5090,0
|
|
20250407,194600,1201533475,5090,5090,5090,5090,0
|
|
20250407,194500,1201533475,5090,5090,5090,5090,0
|
|
20250407,194400,1201533475,5090,5090,5090,5090,0
|
|
20250407,194300,1201533475,5090,5090,5090,5090,0
|
|
20250407,194200,1201533475,5090,5090,5090,5090,0
|
|
20250407,194100,1201533475,5090,5090,5090,5090,0
|
|
20250407,194000,1201533475,5090,5090,5090,5090,0
|
|
20250407,193900,1201533475,5090,5090,5090,5090,0
|
|
20250407,193800,1201533475,5090,5090,5090,5090,0
|
|
20250407,193700,1201533475,5090,5090,5090,5090,0
|
|
20250407,193600,1201533475,5090,5090,5090,5090,0
|
|
20250407,193500,1201533475,5090,5090,5090,5090,0
|
|
20250407,193400,1201533475,5090,5090,5090,5090,0
|
|
20250407,193300,1201533475,5090,5090,5090,5090,0
|
|
20250407,193200,1201533475,5090,5090,5090,5090,0
|
|
20250407,193100,1201533475,5090,5090,5090,5090,0
|
|
20250407,193000,1201533475,5090,5090,5090,5090,0
|
|
20250407,192900,1201533475,5090,5090,5090,5090,0
|
|
20250407,192800,1201533475,5090,5090,5090,5090,0
|
|
20250407,192700,1201533475,5090,5090,5090,5090,0
|
|
20250407,192600,1201533475,5090,5090,5090,5090,0
|
|
20250407,192500,1201533475,5090,5090,5090,5090,0
|
|
20250407,192400,1201533475,5090,5090,5090,5090,0
|
|
20250407,192300,1201533475,5090,5090,5090,5090,739
|
|
20250407,192200,1201533475,5090,5090,5090,5090,0
|
|
20250407,192100,1201533475,5090,5090,5090,5090,0
|
|
20250407,192000,1201533475,5090,5090,5090,5090,0
|
|
20250407,191900,1201533475,5090,5090,5090,5090,0
|
|
20250407,191800,1201533475,5090,5090,5090,5090,0
|
|
20250407,191700,1201533475,5090,5090,5090,5090,0
|
|
20250407,191600,1201533475,5090,5090,5090,5090,0
|
|
20250407,191500,1201533475,5090,5090,5090,5090,0
|
|
20250407,191400,1201533475,5090,5090,5090,5090,0
|
|
20250407,191300,1201533475,5090,5090,5090,5090,0
|
|
20250407,191200,1201533475,5090,5090,5090,5090,0
|
|
20250407,191100,1201533475,5090,5090,5090,5090,0
|
|
20250407,191000,1201533475,5090,5090,5090,5090,0
|
|
20250407,190900,1201533475,5090,5090,5090,5090,0
|
|
20250407,190800,1201533475,5090,5090,5090,5090,0
|
|
20250407,190700,1201533475,5090,5090,5090,5090,0
|
|
20250407,190600,1201533475,5090,5090,5090,5090,0
|
|
20250407,190500,1201533475,5090,5090,5090,5090,0
|
|
20250407,190400,1201533475,5090,5090,5090,5090,0
|
|
20250407,190300,1201533475,5090,5090,5090,5090,0
|
|
20250407,190200,1201533475,5090,5090,5090,5090,0
|
|
20250407,190100,1201533475,5090,5090,5090,5090,0
|
|
20250407,190000,1201533475,5090,5090,5090,5090,0
|
|
20250407,185900,1201533475,5090,5090,5090,5090,0
|
|
20250407,185800,1201533475,5090,5090,5090,5090,0
|
|
20250407,185700,1201533475,5090,5090,5090,5090,0
|
|
20250407,185600,1201533475,5090,5090,5090,5090,0
|
|
20250407,185500,1201533475,5090,5090,5090,5090,0
|
|
20250407,185400,1201533475,5090,5090,5090,5090,0
|
|
20250407,185300,1201533475,5090,5090,5090,5090,739
|
|
20250407,185200,1201533475,5090,5090,5090,5090,0
|
|
20250407,185100,1201533475,5090,5090,5090,5090,0
|
|
20250407,185000,1201533475,5090,5090,5090,5090,0
|
|
20250407,184900,1201533475,5090,5090,5090,5090,0
|
|
20250407,184800,1201533475,5090,5090,5090,5090,0
|
|
20250407,184700,1201533475,5090,5090,5090,5090,0
|
|
20250407,184600,1201533475,5090,5090,5090,5090,0
|
|
20250407,184500,1201533475,5090,5090,5090,5090,0
|
|
20250407,184400,1201533475,5090,5090,5090,5090,0
|
|
20250407,184300,1201533475,5090,5090,5090,5090,0
|
|
20250407,184200,1201533475,5090,5090,5090,5090,0
|
|
20250407,184100,1201533475,5090,5090,5090,5090,0
|
|
20250407,184000,1201533475,5090,5090,5090,5090,0
|
|
20250407,183900,1201533475,5090,5090,5090,5090,0
|
|
20250407,183800,1201533475,5090,5090,5090,5090,0
|
|
20250407,183700,1201533475,5090,5090,5090,5090,0
|
|
20250407,183600,1201533475,5090,5090,5090,5090,0
|
|
20250407,183500,1201533475,5090,5090,5090,5090,0
|
|
20250407,183400,1201533475,5090,5090,5090,5090,0
|
|
20250407,183300,1201533475,5090,5090,5090,5090,0
|
|
20250407,183200,1201533475,5090,5090,5090,5090,0
|
|
20250407,183100,1201533475,5090,5090,5090,5090,0
|
|
20250407,183000,1201533475,5090,5090,5090,5090,0
|
|
20250407,182900,1201533475,5090,5090,5090,5090,0
|
|
20250407,182800,1201533475,5090,5090,5090,5090,0
|
|
20250407,182700,1201533475,5090,5090,5090,5090,0
|
|
20250407,182600,1201533475,5090,5090,5090,5090,0
|
|
20250407,182500,1201533475,5090,5090,5090,5090,0
|
|
20250407,182400,1201533475,5090,5090,5090,5090,0
|
|
20250407,182300,1201533475,5090,5090,5090,5090,739
|
|
20250407,182200,1201533475,5090,5090,5090,5090,0
|
|
20250407,182100,1201533475,5090,5090,5090,5090,0
|
|
20250407,182000,1201533475,5090,5090,5090,5090,0
|
|
20250407,181900,1201533475,5090,5090,5090,5090,0
|
|
20250407,181800,1201533475,5090,5090,5090,5090,0
|
|
20250407,181700,1201533475,5090,5090,5090,5090,0
|
|
20250407,181600,1201533475,5090,5090,5090,5090,0
|
|
20250407,181500,1201533475,5090,5090,5090,5090,0
|
|
20250407,181400,1201533475,5090,5090,5090,5090,0
|
|
20250407,181300,1201533475,5090,5090,5090,5090,0
|
|
20250407,181200,1201533475,5090,5090,5090,5090,0
|
|
20250407,181100,1201533475,5090,5090,5090,5090,0
|
|
20250407,181000,1201533475,5090,5090,5090,5090,0
|
|
20250407,180900,1201533475,5090,5090,5090,5090,0
|
|
20250407,180800,1201533475,5090,5090,5090,5090,0
|
|
20250407,180700,1201533475,5090,5090,5090,5090,0
|
|
20250407,180600,1201533475,5090,5090,5090,5090,0
|
|
20250407,180500,1201533475,5090,5090,5090,5090,0
|
|
20250407,180400,1201533475,5090,5090,5090,5090,0
|
|
20250407,180300,1201533475,5090,5090,5090,5090,0
|
|
20250407,180200,1201533475,5090,5090,5090,5090,0
|
|
20250407,180100,1201533475,5090,5090,5090,5090,0
|
|
20250407,180000,1201533475,5090,5090,5090,5090,0
|
|
20250407,175900,1201533475,5090,5090,5090,5090,0
|
|
20250407,175800,1201533475,5090,5090,5090,5090,0
|
|
20250407,175700,1201533475,5090,5090,5090,5090,0
|
|
20250407,175600,1201533475,5090,5090,5090,5090,0
|
|
20250407,175500,1201533475,5090,5090,5090,5090,0
|
|
20250407,175400,1201533475,5090,5090,5090,5090,0
|
|
20250407,175300,1201533475,5090,5090,5090,5090,739
|
|
20250407,175200,1201533475,5090,5090,5090,5090,0
|
|
20250407,175100,1201533475,5090,5090,5090,5090,0
|
|
20250407,175000,1201533475,5090,5090,5090,5090,0
|
|
20250407,174900,1201533475,5090,5090,5090,5090,0
|
|
20250407,174800,1201533475,5090,5090,5090,5090,0
|
|
20250407,174700,1201533475,5090,5090,5090,5090,0
|
|
20250407,174600,1201533475,5090,5090,5090,5090,0
|
|
20250407,174500,1201533475,5090,5090,5090,5090,0
|
|
20250407,174400,1201533475,5090,5090,5090,5090,0
|
|
20250407,174300,1201533475,5090,5090,5090,5090,0
|
|
20250407,174200,1201533475,5090,5090,5090,5090,0
|
|
20250407,174100,1201533475,5090,5090,5090,5090,0
|
|
20250407,174000,1201533475,5090,5090,5090,5090,0
|
|
20250407,173900,1201533475,5090,5090,5090,5090,0
|
|
20250407,173800,1201533475,5090,5090,5090,5090,0
|
|
20250407,173700,1201533475,5090,5090,5090,5090,0
|
|
20250407,173600,1201533475,5090,5090,5090,5090,0
|
|
20250407,173500,1201533475,5090,5090,5090,5090,0
|
|
20250407,173400,1201533475,5090,5090,5090,5090,0
|
|
20250407,173300,1201533475,5090,5090,5090,5090,0
|
|
20250407,173200,1201533475,5090,5090,5090,5090,0
|
|
20250407,173100,1201533475,5090,5090,5090,5090,0
|
|
20250407,173000,1201533475,5090,5090,5090,5090,0
|
|
20250407,172900,1201533475,5090,5090,5090,5090,0
|
|
20250407,172800,1201533475,5090,5090,5090,5090,0
|
|
20250407,172700,1201533475,5090,5090,5090,5090,0
|
|
20250407,172600,1201533475,5090,5090,5090,5090,0
|
|
20250407,172500,1201533475,5090,5090,5090,5090,0
|
|
20250407,172400,1201533475,5090,5090,5090,5090,0
|
|
20250407,172300,1201533475,5090,5090,5090,5090,739
|
|
20250407,172200,1201533475,5090,5090,5090,5090,0
|
|
20250407,172100,1201533475,5090,5090,5090,5090,0
|
|
20250407,172000,1201533475,5090,5090,5090,5090,0
|
|
20250407,171900,1201533475,5090,5090,5090,5090,0
|
|
20250407,171800,1201533475,5090,5090,5090,5090,0
|
|
20250407,171700,1201533475,5090,5090,5090,5090,0
|
|
20250407,171600,1201533475,5090,5090,5090,5090,0
|
|
20250407,171500,1201533475,5090,5090,5090,5090,0
|
|
20250407,171400,1201533475,5090,5090,5090,5090,0
|
|
20250407,171300,1201533475,5090,5090,5090,5090,0
|
|
20250407,171200,1201533475,5090,5090,5090,5090,0
|
|
20250407,171100,1201533475,5090,5090,5090,5090,0
|
|
20250407,171000,1201533475,5090,5090,5090,5090,0
|
|
20250407,170900,1201533475,5090,5090,5090,5090,0
|
|
20250407,170800,1201533475,5090,5090,5090,5090,0
|
|
20250407,170700,1201533475,5090,5090,5090,5090,0
|
|
20250407,170600,1201533475,5090,5090,5090,5090,0
|
|
20250407,170500,1201533475,5090,5090,5090,5090,0
|
|
20250407,170400,1201533475,5090,5090,5090,5090,0
|
|
20250407,170300,1201533475,5090,5090,5090,5090,0
|
|
20250407,170200,1201533475,5090,5090,5090,5090,0
|
|
20250407,170100,1201533475,5090,5090,5090,5090,0
|
|
20250407,170000,1201533475,5090,5090,5090,5090,0
|
|
20250407,165900,1201533475,5090,5090,5090,5090,0
|
|
20250407,165800,1201533475,5090,5090,5090,5090,0
|
|
20250407,165700,1201533475,5090,5090,5090,5090,0
|
|
20250407,165600,1201533475,5090,5090,5090,5090,0
|
|
20250407,165500,1201533475,5090,5090,5090,5090,0
|
|
20250407,165400,1201533475,5090,5090,5090,5090,0
|
|
20250407,165300,1201533475,5090,5090,5090,5090,739
|
|
20250407,165200,1201533475,5090,5090,5090,5090,0
|
|
20250407,165100,1201533475,5090,5090,5090,5090,0
|
|
20250407,165000,1201533475,5090,5090,5090,5090,0
|
|
20250407,164900,1201533475,5090,5090,5090,5090,0
|
|
20250407,164800,1201533475,5090,5090,5090,5090,0
|
|
20250407,164700,1201533475,5090,5090,5090,5090,0
|
|
20250407,164600,1201533475,5090,5090,5090,5090,0
|
|
20250407,164500,1201533475,5090,5090,5090,5090,0
|
|
20250407,164400,1201533475,5090,5090,5090,5090,0
|
|
20250407,164300,1201533475,5090,5090,5090,5090,0
|
|
20250407,164200,1201533475,5090,5090,5090,5090,0
|
|
20250407,164100,1201533475,5090,5090,5090,5090,0
|
|
20250407,164000,1201533475,5090,5090,5090,5090,0
|
|
20250407,163900,1201533475,5090,5090,5090,5090,0
|
|
20250407,163800,1201533475,5090,5090,5090,5090,0
|
|
20250407,163700,1201533475,5090,5090,5090,5090,0
|
|
20250407,163600,1201533475,5090,5090,5090,5090,0
|
|
20250407,163500,1201533475,5090,5090,5090,5090,0
|
|
20250407,163400,1201533475,5090,5090,5090,5090,0
|
|
20250407,163300,1201533475,5090,5090,5090,5090,0
|
|
20250407,163200,1201533475,5090,5090,5090,5090,0
|
|
20250407,163100,1201533475,5090,5090,5090,5090,0
|
|
20250407,163000,1201533475,5090,5090,5090,5090,0
|
|
20250407,162900,1201533475,5090,5090,5090,5090,0
|
|
20250407,162800,1201533475,5090,5090,5090,5090,0
|
|
20250407,162700,1201533475,5090,5090,5090,5090,0
|
|
20250407,162600,1201533475,5090,5090,5090,5090,0
|
|
20250407,162500,1201533475,5090,5090,5090,5090,0
|
|
20250407,162400,1201533475,5090,5090,5090,5090,0
|
|
20250407,162300,1201533475,5090,5090,5090,5090,739
|
|
20250407,162200,1201533475,5090,5090,5090,5090,0
|
|
20250407,162100,1201533475,5090,5090,5090,5090,0
|
|
20250407,162000,1201533475,5090,5090,5090,5090,0
|
|
20250407,161900,1201533475,5090,5090,5090,5090,0
|
|
20250407,161800,1201533475,5090,5090,5090,5090,0
|
|
20250407,161700,1201533475,5090,5090,5090,5090,0
|
|
20250407,161600,1201533475,5090,5090,5090,5090,0
|
|
20250407,161500,1201533475,5090,5090,5090,5090,0
|
|
20250407,161400,1201533475,5090,5090,5090,5090,0
|
|
20250407,161300,1201533475,5090,5090,5090,5090,0
|
|
20250407,161200,1201533475,5090,5090,5090,5090,0
|
|
20250407,161100,1201533475,5090,5090,5090,5090,0
|
|
20250407,161000,1201533475,5090,5090,5090,5090,0
|
|
20250407,160900,1201533475,5090,5090,5090,5090,0
|
|
20250407,160800,1201533475,5090,5090,5090,5090,0
|
|
20250407,160700,1201533475,5090,5090,5090,5090,0
|
|
20250407,160600,1201533475,5090,5090,5090,5090,0
|
|
20250407,160500,1201533475,5090,5090,5090,5090,0
|
|
20250407,160400,1201533475,5090,5090,5090,5090,0
|
|
20250407,160300,1201533475,5090,5090,5090,5090,0
|
|
20250407,160200,1201533475,5090,5090,5090,5090,0
|
|
20250407,160100,1201533475,5090,5090,5090,5090,0
|
|
20250407,160000,1201533475,5090,5090,5090,5090,0
|
|
20250407,155900,1201533475,5090,5090,5090,5090,0
|
|
20250407,155800,1201533475,5090,5090,5090,5090,0
|
|
20250407,155700,1201533475,5090,5090,5090,5090,0
|
|
20250407,155600,1201533475,5090,5090,5090,5090,0
|
|
20250407,155500,1201533475,5090,5090,5090,5090,0
|
|
20250407,155400,1201533475,5090,5090,5090,5090,0
|
|
20250407,155300,1201533475,5090,5090,5090,5090,739
|
|
20250407,155200,1201533475,5090,5090,5090,5090,0
|
|
20250407,155100,1201533475,5090,5090,5090,5090,0
|
|
20250407,155000,1201533475,5090,5090,5090,5090,0
|
|
20250407,154900,1201533475,5090,5090,5090,5090,0
|
|
20250407,154800,1201533475,5090,5090,5090,5090,0
|
|
20250407,154700,1201533475,5090,5090,5090,5090,0
|
|
20250407,154600,1201533475,5090,5090,5090,5090,0
|
|
20250407,154500,1201533475,5090,5090,5090,5090,0
|
|
20250407,154400,1201533475,5090,5090,5090,5090,0
|
|
20250407,154300,1201533475,5090,5090,5090,5090,0
|
|
20250407,154200,1201533475,5090,5090,5090,5090,0
|
|
20250407,154100,1201533475,5090,5090,5090,5090,0
|
|
20250407,154000,1201533475,5090,5090,5090,5090,0
|
|
20250407,153900,1201533475,5090,5090,5090,5090,0
|
|
20250407,153800,1201533475,5090,5090,5090,5090,0
|
|
20250407,153700,1201533475,5090,5090,5090,5090,0
|
|
20250407,153600,1201533475,5090,5090,5090,5090,0
|
|
20250407,153500,1201533475,5090,5090,5090,5090,0
|
|
20250407,153400,1201533475,5090,5090,5090,5090,0
|
|
20250407,153300,1201533475,5090,5090,5090,5090,0
|
|
20250407,153200,1201533475,5090,5090,5090,5090,0
|
|
20250407,153100,1201533475,5090,5090,5090,5090,0
|
|
20250407,153000,1201533475,5090,5090,5090,5090,739
|
|
20250407,152900,1197771965,5040,5040,5040,5040,0
|
|
20250407,152800,1197771965,5040,5040,5040,5040,0
|
|
20250407,152700,1197771965,5040,5040,5040,5040,0
|
|
20250407,152600,1197771965,5040,5040,5040,5040,0
|
|
20250407,152500,1197771965,5040,5040,5040,5040,0
|
|
20250407,152400,1197771965,5040,5040,5040,5040,0
|
|
20250407,152300,1197771965,5040,5040,5040,5040,0
|
|
20250407,152200,1197771965,5040,5040,5040,5040,0
|
|
20250407,152100,1197771965,5040,5040,5040,5040,0
|
|
20250407,152000,1197771965,5040,5040,5040,5040,0
|
|
20250407,151900,1197771965,5040,4975,5050,4970,440
|
|
20250407,151800,1195574955,4970,5000,5010,4970,418
|
|
20250407,151700,1193494525,5000,4990,5040,4975,332
|
|
20250407,151600,1191837975,4980,4995,4995,4980,5
|
|
20250407,151500,1191813015,5000,5000,5000,5000,0
|
|
20250407,151400,1191813015,5000,4995,5000,4995,116
|
|
20250407,151300,1191233525,5000,5000,5000,5000,0
|
|
20250407,151200,1191233525,5000,4990,5000,4980,176
|
|
20250407,151100,1190356170,5010,5010,5010,5010,60
|
|
20250407,151000,1190055570,5000,5000,5000,5000,202
|
|
20250407,150900,1189045570,5030,5030,5030,5030,0
|
|
20250407,150800,1189045570,5030,5030,5030,5030,0
|
|
20250407,150700,1189045570,5030,5000,5030,5000,24
|
|
20250407,150600,1188925160,5030,5030,5030,5030,0
|
|
20250407,150500,1188925160,5030,5020,5030,5010,4
|
|
20250407,150400,1188905080,5050,5000,5050,5000,70
|
|
20250407,150300,1188554860,5000,5000,5000,5000,210
|
|
20250407,150200,1187504860,4995,4995,4995,4995,12
|
|
20250407,150100,1187444920,4990,4995,4995,4990,6
|
|
20250407,150000,1187414975,4995,4995,4995,4995,54
|
|
20250407,145900,1187145245,4995,5000,5000,4995,15
|
|
20250407,145800,1187070260,5000,5000,5000,5000,1
|
|
20250407,145700,1187065260,5000,5000,5000,5000,0
|
|
20250407,145600,1187065260,5000,5000,5000,5000,10
|
|
20250407,145500,1187015260,5000,5000,5000,5000,103
|
|
20250407,145400,1186500260,5010,5010,5010,5010,0
|
|
20250407,145300,1186500260,5010,5010,5010,5010,10
|
|
20250407,145200,1186450160,4965,5020,5020,4965,6821
|
|
20250407,145100,1152428120,5020,5020,5020,5020,102
|
|
20250407,145000,1151916080,5030,5030,5030,5030,0
|
|
20250407,144900,1151916080,5030,5030,5030,5030,0
|
|
20250407,144800,1151916080,5030,5030,5030,5030,0
|
|
20250407,144700,1151916080,5030,5030,5030,5030,0
|
|
20250407,144600,1151916080,5030,5030,5030,5030,10
|
|
20250407,144500,1151865780,5020,5020,5020,5020,1
|
|
20250407,144400,1151860760,5030,5030,5030,5030,0
|
|
20250407,144300,1151860760,5030,5030,5030,5030,19
|
|
20250407,144200,1151765190,5010,5010,5010,5010,0
|
|
20250407,144100,1151765190,5010,5010,5010,5010,0
|
|
20250407,144000,1151765190,5010,5010,5010,5010,0
|
|
20250407,143900,1151765190,5010,5010,5010,5010,0
|
|
20250407,143800,1151765190,5010,5010,5010,5010,0
|
|
20250407,143700,1151765190,5010,5020,5020,5010,117
|
|
20250407,143600,1151178710,5050,5050,5050,5050,0
|
|
20250407,143500,1151178710,5050,5050,5050,5050,0
|
|
20250407,143400,1151178710,5050,5050,5050,5050,0
|
|
20250407,143300,1151178710,5050,5050,5050,5050,0
|
|
20250407,143200,1151178710,5050,5050,5050,5050,0
|
|
20250407,143100,1151178710,5050,5050,5050,5050,1
|
|
20250407,143000,1151173660,5050,5050,5050,5050,1134
|
|
20250407,142900,1145446960,5040,5040,5040,5040,11
|
|
20250407,142800,1145391520,5040,5040,5040,5040,0
|
|
20250407,142700,1145391520,5040,5040,5040,5040,0
|
|
20250407,142600,1145391520,5040,5040,5040,5040,61
|
|
20250407,142500,1145084080,5040,5040,5040,5040,0
|
|
20250407,142400,1145084080,5040,5040,5040,5040,4
|
|
20250407,142300,1145063920,5010,5010,5010,5010,0
|
|
20250407,142200,1145063920,5010,5010,5010,5010,0
|
|
20250407,142100,1145063920,5010,5010,5010,5010,94
|
|
20250407,142000,1144592980,5030,5020,5030,5020,48
|
|
20250407,141900,1144351640,5020,5020,5020,5020,32
|
|
20250407,141800,1144191000,5000,5000,5000,5000,0
|
|
20250407,141700,1144191000,5000,5000,5000,5000,17
|
|
20250407,141600,1144106000,5020,5020,5020,5020,0
|
|
20250407,141500,1144106000,5020,5020,5020,5020,0
|
|
20250407,141400,1144106000,5020,5020,5020,5020,0
|
|
20250407,141300,1144106000,5020,5000,5020,5000,3
|
|
20250407,141200,1144090970,5020,5020,5020,5020,0
|
|
20250407,141100,1144090970,5020,5020,5020,5020,0
|
|
20250407,141000,1144090970,5020,5020,5020,5020,0
|
|
20250407,140900,1144090970,5020,5020,5020,5020,9
|
|
20250407,140800,1144045790,5010,5010,5010,5010,0
|
|
20250407,140700,1144045790,5010,5010,5010,5010,0
|
|
20250407,140600,1144045790,5010,5010,5010,5010,16
|
|
20250407,140500,1143965630,5010,5010,5010,5010,0
|
|
20250407,140400,1143965630,5010,5010,5010,5010,1
|
|
20250407,140300,1143960620,5000,5000,5000,5000,0
|
|
20250407,140200,1143960620,5000,5000,5000,5000,15
|
|
20250407,140100,1143885620,5010,5010,5010,5010,0
|
|
20250407,140000,1143885620,5010,5010,5010,5010,0
|
|
20250407,135900,1143885620,5010,5010,5010,5010,0
|
|
20250407,135800,1143885620,5010,5010,5010,5010,0
|
|
20250407,135700,1143885620,5010,4995,5010,4995,10
|
|
20250407,135600,1143835625,4995,5010,5020,4995,137
|
|
20250407,135500,1143151080,5040,5040,5040,5040,0
|
|
20250407,135400,1143151080,5040,5040,5040,5040,0
|
|
20250407,135300,1143151080,5040,5040,5040,5040,11
|
|
20250407,135200,1143095640,5030,5030,5030,5030,0
|
|
20250407,135100,1143095640,5030,5030,5030,5030,176
|
|
20250407,135000,1142210360,5000,5020,5020,5000,1005
|
|
20250407,134900,1137185250,5030,5030,5030,5030,0
|
|
20250407,134800,1137185250,5030,5030,5030,5030,0
|
|
20250407,134700,1137185250,5030,5020,5030,5020,500
|
|
20250407,134600,1134670300,4995,4995,4995,4995,0
|
|
20250407,134500,1134670300,4995,4990,5020,4990,87
|
|
20250407,134400,1134235710,4990,5010,5010,4990,605
|
|
20250407,134300,1131204745,5010,5010,5010,5010,1000
|
|
20250407,134200,1126194745,5010,5010,5010,5010,0
|
|
20250407,134100,1126194745,5010,5010,5010,5010,0
|
|
20250407,134000,1126194745,5010,5010,5010,5010,0
|
|
20250407,133900,1126194745,5010,5010,5010,5010,1
|
|
20250407,133800,1126189735,5010,5010,5010,5010,0
|
|
20250407,133700,1126189735,5010,5010,5010,5010,1
|
|
20250407,133600,1126184725,4985,4990,4990,4985,1330
|
|
20250407,133500,1119550840,4995,5000,5000,4995,2545
|
|
20250407,133400,1106831560,5020,5020,5020,5020,0
|
|
20250407,133300,1106831560,5020,5020,5020,5020,0
|
|
20250407,133200,1106831560,5020,5010,5020,5010,37
|
|
20250407,133100,1106646100,5000,5000,5000,5000,0
|
|
20250407,133000,1106646100,5000,5000,5000,5000,0
|
|
20250407,132900,1106646100,5000,5000,5000,5000,5
|
|
20250407,132800,1106621100,5010,5010,5010,5010,226
|
|
20250407,132700,1105488840,5020,5020,5020,5020,0
|
|
20250407,132600,1105488840,5020,5020,5020,5020,0
|
|
20250407,132500,1105488840,5020,5010,5020,5010,4
|
|
20250407,132400,1105468770,5000,5000,5000,5000,0
|
|
20250407,132300,1105468770,5000,5000,5000,5000,20
|
|
20250407,132200,1105368770,5000,5000,5000,5000,55
|
|
20250407,132100,1105093770,4995,4995,4995,4995,0
|
|
20250407,132000,1105093770,4995,5000,5000,4995,523
|
|
20250407,131900,1102481335,5010,5010,5010,5010,2
|
|
20250407,131800,1102471315,5010,5010,5010,5010,16
|
|
20250407,131700,1102391155,5020,5020,5020,5020,0
|
|
20250407,131600,1102391155,5020,5020,5020,5020,0
|
|
20250407,131500,1102391155,5020,5020,5020,5020,0
|
|
20250407,131400,1102391155,5020,5020,5020,5020,0
|
|
20250407,131300,1102391155,5020,5020,5020,5020,2
|
|
20250407,131200,1102381115,5020,5020,5020,5020,53
|
|
20250407,131100,1102115055,5020,5020,5020,5020,1
|
|
20250407,131000,1102110035,5020,5020,5020,5020,2
|
|
20250407,130900,1102099995,4995,5000,5000,4995,500
|
|
20250407,130800,1099601985,5020,5020,5020,5020,1
|
|
20250407,130700,1099596965,4995,5000,5000,4995,3490
|
|
20250407,130600,1082148640,5010,5020,5020,5010,963
|
|
20250407,130500,1077319720,5030,5030,5030,5030,7
|
|
20250407,130400,1077284510,5060,5060,5060,5060,0
|
|
20250407,130300,1077284510,5060,5030,5060,5030,56
|
|
20250407,130200,1077001950,5030,5030,5030,5030,5
|
|
20250407,130100,1076976800,5040,5030,5040,5030,21
|
|
20250407,130000,1076871070,5040,5040,5040,5040,2
|
|
20250407,125900,1076860990,5080,5080,5080,5080,0
|
|
20250407,125800,1076860990,5080,5060,5080,5060,30
|
|
20250407,125700,1076708990,5060,5060,5060,5060,3340
|
|
20250407,125600,1059808590,5070,5050,5070,5050,348
|
|
20250407,125500,1058048260,5040,5040,5040,5040,95
|
|
20250407,125400,1057569460,5030,5040,5040,5030,110
|
|
20250407,125300,1057015160,5040,5020,5040,5020,3
|
|
20250407,125200,1057000070,5000,5010,5010,5000,648
|
|
20250407,125100,1053760020,5030,5030,5030,5030,0
|
|
20250407,125000,1053760020,5030,5030,5030,5030,25
|
|
20250407,124900,1053634270,5020,5020,5020,5020,0
|
|
20250407,124800,1053634270,5020,5020,5020,5020,0
|
|
20250407,124700,1053634270,5020,5020,5020,5020,0
|
|
20250407,124600,1053634270,5020,5020,5020,5020,73
|
|
20250407,124500,1053267810,5010,5010,5010,5010,0
|
|
20250407,124400,1053267810,5010,5010,5010,5010,0
|
|
20250407,124300,1053267810,5010,5010,5010,5010,1
|
|
20250407,124200,1053262800,4990,4990,4990,4990,136
|
|
20250407,124100,1052584160,4990,4990,4990,4990,5
|
|
20250407,124000,1052559210,5020,5010,5020,5010,2
|
|
20250407,123900,1052549180,4985,4985,4985,4985,0
|
|
20250407,123800,1052549180,4985,5020,5020,4985,319
|
|
20250407,123700,1050958575,5030,5020,5060,5020,6
|
|
20250407,123600,1050928345,4990,4990,4990,4990,0
|
|
20250407,123500,1050928345,4990,5010,5010,4980,3579
|
|
20250407,123400,1033068430,5020,5040,5040,5020,4
|
|
20250407,123300,1033048320,5080,5040,5080,5040,5
|
|
20250407,123200,1033023020,5000,5020,5020,5000,500
|
|
20250407,123100,1030521870,5020,5030,5030,5020,3
|
|
20250407,123000,1030506800,5070,5010,5070,5010,567
|
|
20250407,122900,1027665590,5000,5000,5000,5000,552
|
|
20250407,122800,1024905590,5010,5010,5010,5010,55
|
|
20250407,122700,1024630040,5015,5015,5015,5015,0
|
|
20250407,122600,1024630040,5015,5010,5015,5010,1010
|
|
20250407,122500,1019569890,5025,5025,5025,5025,5
|
|
20250407,122400,1019544765,5025,5025,5025,5025,4
|
|
20250407,122300,1019524665,5030,5030,5030,5030,0
|
|
20250407,122200,1019524665,5030,5030,5030,5030,0
|
|
20250407,122100,1019524665,5030,5030,5030,5030,0
|
|
20250407,122000,1019524665,5030,5030,5030,5030,0
|
|
20250407,121900,1019524665,5030,5020,5030,5020,22
|
|
20250407,121800,1019414135,5050,5050,5050,5050,1
|
|
20250407,121700,1019409085,5040,5040,5040,5040,63
|
|
20250407,121600,1019091565,5040,5040,5040,5040,10
|
|
20250407,121500,1019041165,5000,5000,5000,5000,200
|
|
20250407,121400,1018041165,5040,5030,5040,5000,380
|
|
20250407,121300,1016138735,5030,5080,5090,5010,1037
|
|
20250407,121200,1010936725,5090,5070,5090,5070,10
|
|
20250407,121100,1010885875,5070,5070,5070,5070,4
|
|
20250407,121000,1010865595,5070,5070,5070,5070,1
|
|
20250407,120900,1010860525,5070,5070,5070,5070,0
|
|
20250407,120800,1010860525,5070,5070,5070,5070,0
|
|
20250407,120700,1010860525,5070,5060,5080,5060,12
|
|
20250407,120600,1010799755,5030,5040,5040,5030,39
|
|
20250407,120500,1010603575,5060,5060,5060,5060,0
|
|
20250407,120400,1010603575,5060,5060,5060,5060,0
|
|
20250407,120300,1010603575,5060,5050,5060,5050,2
|
|
20250407,120200,1010593465,5020,5040,5040,5020,300
|
|
20250407,120100,1009086265,5070,5070,5070,5070,0
|
|
20250407,120000,1009086265,5070,5050,5070,5050,11
|
|
20250407,115900,1009030515,5070,5070,5070,5070,1
|
|
20250407,115800,1009025445,5080,5080,5080,5080,0
|
|
20250407,115700,1009025445,5080,5060,5080,5060,60
|
|
20250407,115600,1008721815,5060,5050,5060,5050,10
|
|
20250407,115500,1008671225,5030,5030,5030,5030,171
|
|
20250407,115400,1007811095,5030,5050,5050,5030,743
|
|
20250407,115300,1004069905,5070,5060,5070,5060,33
|
|
20250407,115200,1003902825,5070,5070,5070,5070,2
|
|
20250407,115100,1003892685,5130,5130,5130,5130,0
|
|
20250407,115000,1003892685,5130,5070,5130,5070,15
|
|
20250407,114900,1003816195,5070,5070,5070,5070,103
|
|
20250407,114800,1003293985,5070,5070,5070,5070,1
|
|
20250407,114700,1003288915,5070,5060,5070,5060,20
|
|
20250407,114600,1003187535,5040,5070,5070,5040,9
|
|
20250407,114500,1003142145,5050,5060,5070,5050,23
|
|
20250407,114400,1003025795,5050,5050,5050,5050,10
|
|
20250407,114300,1002975295,5030,5030,5030,5030,0
|
|
20250407,114200,1002975295,5030,5030,5030,5030,0
|
|
20250407,114100,1002975295,5030,5030,5030,5030,0
|
|
20250407,114000,1002975295,5030,5050,5050,5030,1000
|
|
20250407,113900,997937475,5050,5060,5060,5050,1014
|
|
20250407,113800,992816445,5060,5060,5060,5060,0
|
|
20250407,113700,992816445,5060,5060,5060,5060,214
|
|
20250407,113600,991733605,5070,5070,5070,5070,0
|
|
20250407,113500,991733605,5070,5110,5110,5070,52
|
|
20250407,113400,991469395,5070,5070,5070,5070,150
|
|
20250407,113300,990708895,5090,5090,5090,5090,81
|
|
20250407,113200,990296605,5090,5090,5090,5090,1
|
|
20250407,113100,990291515,5060,5060,5060,5060,0
|
|
20250407,113000,990291515,5060,5090,5090,5060,916
|
|
20250407,112900,985648885,5150,5150,5150,5150,0
|
|
20250407,112800,985648885,5150,5150,5150,5150,0
|
|
20250407,112700,985648885,5150,5150,5150,5150,0
|
|
20250407,112600,985648885,5150,5150,5150,5150,0
|
|
20250407,112500,985648885,5150,5150,5150,5150,0
|
|
20250407,112400,985648885,5150,5150,5150,5150,10
|
|
20250407,112300,985597385,5130,5130,5130,5130,0
|
|
20250407,112200,985597385,5130,5130,5130,5130,0
|
|
20250407,112100,985597385,5130,5130,5130,5130,2
|
|
20250407,112000,985587125,5130,5130,5130,5130,0
|
|
20250407,111900,985587125,5130,5110,5130,5110,30
|
|
20250407,111800,985433625,5110,5180,5190,5110,283
|
|
20250407,111700,983979265,5190,5180,5190,5180,640
|
|
20250407,111600,980659345,5180,5120,5180,5120,1000
|
|
20250407,111500,975495795,5130,5100,5130,5100,10
|
|
20250407,111400,975444525,5090,5100,5150,5090,22
|
|
20250407,111300,975331855,5090,5180,5180,5090,1252
|
|
20250407,111200,968943435,5180,5160,5180,5160,420
|
|
20250407,111100,966771565,5150,5140,5150,5130,152
|
|
20250407,111000,965990775,5130,5130,5130,5130,100
|
|
20250407,110900,965477775,5130,5130,5130,5130,40
|
|
20250407,110800,965272575,5130,5110,5130,5100,35
|
|
20250407,110700,965093735,5140,5140,5140,5140,0
|
|
20250407,110600,965093735,5140,5140,5140,5140,2001
|
|
20250407,110500,954808595,5140,5130,5140,5130,1844
|
|
20250407,110400,945348775,5130,5100,5130,5100,1396
|
|
20250407,110300,938215435,5100,5070,5100,5070,897
|
|
20250407,110200,933658935,5060,5060,5060,5060,4
|
|
20250407,110100,933638695,5060,5060,5060,5060,338
|
|
20250407,110000,931928415,5070,5070,5070,5070,319
|
|
20250407,105900,930311085,5080,5080,5080,5080,0
|
|
20250407,105800,930311085,5080,5080,5080,5080,40
|
|
20250407,105700,930107885,5070,5070,5070,5070,1
|
|
20250407,105600,930102815,5080,5080,5080,5080,0
|
|
20250407,105500,930102815,5080,5080,5080,5080,10
|
|
20250407,105400,930052015,5080,5080,5080,5080,0
|
|
20250407,105300,930052015,5080,5050,5080,5050,350
|
|
20250407,105200,928283325,5080,5080,5080,5080,0
|
|
20250407,105100,928283325,5080,5080,5080,5080,10
|
|
20250407,105000,928232525,5070,5070,5070,5070,1310
|
|
20250407,104900,921590825,5060,5060,5060,5060,200
|
|
20250407,104800,920578825,5060,5050,5060,5020,22
|
|
20250407,104700,920467645,5050,5050,5055,5050,201
|
|
20250407,104600,919452590,5050,5050,5050,5050,30
|
|
20250407,104500,919301090,5050,5050,5050,5050,128
|
|
20250407,104400,918654690,5050,5040,5050,5040,50
|
|
20250407,104300,918402610,5020,5020,5020,5020,0
|
|
20250407,104200,918402610,5020,5020,5020,5020,3
|
|
20250407,104100,918387550,5040,5050,5050,5030,24
|
|
20250407,104000,918266780,5050,5020,5050,5020,2
|
|
20250407,103900,918256710,5050,5040,5050,5040,51
|
|
20250407,103800,917999170,5040,5040,5040,5040,29
|
|
20250407,103700,917853010,5040,5030,5040,5030,741
|
|
20250407,103600,914122870,5040,5040,5040,5040,10
|
|
20250407,103500,914072470,5050,5050,5050,5050,10
|
|
20250407,103400,914021970,5030,5030,5030,5030,45
|
|
20250407,103300,913795620,5050,5050,5050,5050,0
|
|
20250407,103200,913795620,5050,5080,5080,5050,521
|
|
20250407,103100,911164000,5080,5070,5080,5070,16
|
|
20250407,103000,911082780,5070,5050,5080,5040,1944
|
|
20250407,102900,901246660,5050,5050,5050,5050,500
|
|
20250407,102800,898721660,5060,5050,5060,5050,225
|
|
20250407,102700,897585310,5050,5030,5050,5030,379
|
|
20250407,102600,895672580,5030,5020,5030,5020,1600
|
|
20250407,102500,887634580,5020,5020,5020,5020,1030
|
|
20250407,102400,882463980,5010,5000,5010,5000,767
|
|
20250407,102300,878625540,5010,4975,5010,4975,157
|
|
20250407,102200,877843395,4975,4965,4975,4950,1111
|
|
20250407,102100,872321525,4960,4990,4990,4960,4
|
|
20250407,102000,872301625,5000,4965,5000,4965,210
|
|
20250407,101900,871256645,4960,4960,4960,4960,1000
|
|
20250407,101800,866296645,4965,4975,4975,4940,13
|
|
20250407,101700,866232365,4940,4940,4995,4940,1164
|
|
20250407,101600,860469035,4940,4920,4940,4920,245
|
|
20250407,101500,859262395,4920,4905,4920,4905,572
|
|
20250407,101400,856455710,4915,4915,4915,4915,431
|
|
20250407,101300,854337345,4915,4920,4925,4915,251
|
|
20250407,101200,853103170,4915,4920,4920,4915,400
|
|
20250407,101100,851135670,4920,4905,4920,4900,530
|
|
20250407,101000,848530320,4895,4900,4915,4895,119
|
|
20250407,100900,847947070,4905,4915,4920,4905,137
|
|
20250407,100800,847273570,4915,4900,4915,4900,218
|
|
20250407,100700,846202835,4900,4900,4900,4900,100
|
|
20250407,100600,845712835,4900,4900,4900,4880,711
|
|
20250407,100500,842240935,4900,4895,4900,4895,502
|
|
20250407,100400,839783640,4895,4895,4895,4895,14
|
|
20250407,100300,839715110,4870,4875,4875,4870,27
|
|
20250407,100200,839583505,4895,4895,4895,4895,0
|
|
20250407,100100,839583505,4895,4895,4895,4895,10
|
|
20250407,100000,839534555,4865,4895,4900,4865,1526
|
|
20250407,095900,832089655,4915,4885,4915,4885,20
|
|
20250407,095800,831991925,4855,4880,4880,4830,10738
|
|
20250407,095700,779894825,4890,4875,4890,4875,1155
|
|
20250407,095600,774254050,4850,4890,4890,4850,21
|
|
20250407,095500,774152125,4890,4890,4890,4880,3248
|
|
20250407,095400,758293520,4895,4875,4895,4875,1211
|
|
20250407,095300,752389825,4875,4875,4875,4860,713
|
|
20250407,095200,748919610,4875,4875,4875,4875,20
|
|
20250407,095100,748822110,4875,4860,4875,4860,1236
|
|
20250407,095000,742812535,4860,4855,4860,4855,503
|
|
20250407,094900,740370455,4855,4835,4855,4835,101
|
|
20250407,094800,739882100,4830,4860,4860,4830,2
|
|
20250407,094700,739872410,4860,4860,4860,4860,193
|
|
20250407,094600,738934430,4860,4860,4860,4860,20
|
|
20250407,094500,738837230,4840,4845,4845,4830,1320
|
|
20250407,094400,732451625,4840,4845,4845,4830,583
|
|
20250407,094300,729630170,4865,4860,4865,4860,11
|
|
20250407,094200,729576705,4850,4875,4875,4850,1167
|
|
20250407,094100,723910665,4875,4880,4880,4875,41
|
|
20250407,094000,723710610,4880,4870,4880,4870,1177
|
|
20250407,093900,717978080,4880,4880,4890,4880,594
|
|
20250407,093800,715075900,4880,4890,4890,4880,104
|
|
20250407,093700,714567360,4850,4820,4850,4820,10368
|
|
20250407,093600,664285440,4820,4890,4890,4770,9755
|
|
20250407,093500,617358535,4895,4920,4920,4875,610
|
|
20250407,093400,614361380,4865,4860,4865,4860,161
|
|
20250407,093300,613578275,4810,4900,4900,4810,10128
|
|
20250407,093200,564467285,4900,4840,4920,4840,9163
|
|
20250407,093100,519897955,4840,4840,4840,4795,3211
|
|
20250407,093000,504454500,4840,4850,4850,4815,502
|
|
20250407,092900,502027755,4850,4820,4870,4810,2543
|
|
20250407,092800,489761195,4850,4830,4855,4815,3262
|
|
20250407,092700,474020605,4825,4825,4825,4825,0
|
|
20250407,092600,474020605,4825,4890,4890,4825,4021
|
|
20250407,092500,454551910,4885,4925,4940,4825,13758
|
|
20250407,092400,387647645,4930,5002,5020,4930,6544
|
|
20250407,092300,355231920,5000,5000,5000,5000,1003
|
|
20250407,092200,350216920,4980,4980,4980,4980,53
|
|
20250407,092100,349952980,4980,4995,4995,4940,3168
|
|
20250407,092000,334182295,4995,5005,5010,4995,401
|
|
20250407,091900,332176900,5000,5040,5040,5000,1237
|
|
20250407,091800,325991560,5040,5030,5050,5000,5340
|
|
20250407,091700,299234710,5060,5060,5060,5060,540
|
|
20250407,091600,296502310,5060,5040,5060,5040,49
|
|
20250407,091500,296255270,5040,5030,5040,5030,323
|
|
20250407,091400,294628130,5030,5020,5030,5020,2364
|
|
20250407,091300,282747500,5010,5030,5030,5010,1240
|
|
20250407,091200,276526680,5030,5080,5080,5030,1514
|
|
20250407,091100,268873230,5080,5070,5080,5070,236
|
|
20250407,091000,267674430,5070,5080,5080,5060,251
|
|
20250407,090900,266400370,5040,5030,5040,5030,88
|
|
20250407,090800,265957650,5030,5100,5100,5010,12773
|
|
20250407,090700,201395020,5090,5090,5090,5090,709
|
|
20250407,090600,197786210,5090,5090,5140,5090,6087
|
|
20250407,090500,166697760,5090,5040,5090,5040,2584
|
|
20250407,090400,153550340,5040,5100,5130,5040,6720
|
|
20250407,090300,119424370,5070,5090,5100,5060,1227
|
|
20250407,090200,113183060,5080,5100,5180,5080,8923
|
|
20250407,090100,67690410,5220,5220,5310,5100,11831
|
|
20250407,090000,7239100,5220,5360,5360,5220,1372
|