663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250404,200000,37775005,2920,2920,2920,2920,303
|
|
20250404,195900,37775005,2920,2920,2920,2920,0
|
|
20250404,195800,37775005,2920,2920,2920,2920,0
|
|
20250404,195700,37775005,2920,2920,2920,2920,0
|
|
20250404,195600,37775005,2920,2920,2920,2920,0
|
|
20250404,195500,37775005,2920,2920,2920,2920,0
|
|
20250404,195400,37775005,2920,2920,2920,2920,0
|
|
20250404,195300,37775005,2920,2920,2920,2920,0
|
|
20250404,195200,37775005,2920,2920,2920,2920,0
|
|
20250404,195100,37775005,2920,2920,2920,2920,0
|
|
20250404,195000,37775005,2920,2920,2920,2920,0
|
|
20250404,194900,37775005,2920,2920,2920,2920,0
|
|
20250404,194800,37775005,2920,2920,2920,2920,0
|
|
20250404,194700,37775005,2920,2920,2920,2920,0
|
|
20250404,194600,37775005,2920,2920,2920,2920,0
|
|
20250404,194500,37775005,2920,2920,2920,2920,0
|
|
20250404,194400,37775005,2920,2920,2920,2920,0
|
|
20250404,194300,37775005,2920,2920,2920,2920,0
|
|
20250404,194200,37775005,2920,2920,2920,2920,0
|
|
20250404,194100,37775005,2920,2920,2920,2920,0
|
|
20250404,194000,37775005,2920,2920,2920,2920,0
|
|
20250404,193900,37775005,2920,2920,2920,2920,0
|
|
20250404,193800,37775005,2920,2920,2920,2920,0
|
|
20250404,193700,37775005,2920,2920,2920,2920,0
|
|
20250404,193600,37775005,2920,2920,2920,2920,0
|
|
20250404,193500,37775005,2920,2920,2920,2920,0
|
|
20250404,193400,37775005,2920,2920,2920,2920,0
|
|
20250404,193300,37775005,2920,2920,2920,2920,0
|
|
20250404,193200,37775005,2920,2920,2920,2920,0
|
|
20250404,193100,37775005,2920,2920,2920,2920,0
|
|
20250404,193000,37775005,2920,2920,2920,2920,303
|
|
20250404,192900,37775005,2920,2920,2920,2920,0
|
|
20250404,192800,37775005,2920,2920,2920,2920,0
|
|
20250404,192700,37775005,2920,2920,2920,2920,0
|
|
20250404,192600,37775005,2920,2920,2920,2920,0
|
|
20250404,192500,37775005,2920,2920,2920,2920,0
|
|
20250404,192400,37775005,2920,2920,2920,2920,0
|
|
20250404,192300,37775005,2920,2920,2920,2920,0
|
|
20250404,192200,37775005,2920,2920,2920,2920,0
|
|
20250404,192100,37775005,2920,2920,2920,2920,0
|
|
20250404,192000,37775005,2920,2920,2920,2920,0
|
|
20250404,191900,37775005,2920,2920,2920,2920,0
|
|
20250404,191800,37775005,2920,2920,2920,2920,0
|
|
20250404,191700,37775005,2920,2920,2920,2920,0
|
|
20250404,191600,37775005,2920,2920,2920,2920,0
|
|
20250404,191500,37775005,2920,2920,2920,2920,0
|
|
20250404,191400,37775005,2920,2920,2920,2920,0
|
|
20250404,191300,37775005,2920,2920,2920,2920,0
|
|
20250404,191200,37775005,2920,2920,2920,2920,0
|
|
20250404,191100,37775005,2920,2920,2920,2920,0
|
|
20250404,191000,37775005,2920,2920,2920,2920,0
|
|
20250404,190900,37775005,2920,2920,2920,2920,0
|
|
20250404,190800,37775005,2920,2920,2920,2920,0
|
|
20250404,190700,37775005,2920,2920,2920,2920,0
|
|
20250404,190600,37775005,2920,2920,2920,2920,0
|
|
20250404,190500,37775005,2920,2920,2920,2920,0
|
|
20250404,190400,37775005,2920,2920,2920,2920,0
|
|
20250404,190300,37775005,2920,2920,2920,2920,0
|
|
20250404,190200,37775005,2920,2920,2920,2920,0
|
|
20250404,190100,37775005,2920,2920,2920,2920,0
|
|
20250404,190000,37775005,2920,2920,2920,2920,303
|
|
20250404,185900,37775005,2920,2920,2920,2920,0
|
|
20250404,185800,37775005,2920,2920,2920,2920,0
|
|
20250404,185700,37775005,2920,2920,2920,2920,0
|
|
20250404,185600,37775005,2920,2920,2920,2920,0
|
|
20250404,185500,37775005,2920,2920,2920,2920,0
|
|
20250404,185400,37775005,2920,2920,2920,2920,0
|
|
20250404,185300,37775005,2920,2920,2920,2920,0
|
|
20250404,185200,37775005,2920,2920,2920,2920,0
|
|
20250404,185100,37775005,2920,2920,2920,2920,0
|
|
20250404,185000,37775005,2920,2920,2920,2920,0
|
|
20250404,184900,37775005,2920,2920,2920,2920,0
|
|
20250404,184800,37775005,2920,2920,2920,2920,0
|
|
20250404,184700,37775005,2920,2920,2920,2920,0
|
|
20250404,184600,37775005,2920,2920,2920,2920,0
|
|
20250404,184500,37775005,2920,2920,2920,2920,0
|
|
20250404,184400,37775005,2920,2920,2920,2920,0
|
|
20250404,184300,37775005,2920,2920,2920,2920,0
|
|
20250404,184200,37775005,2920,2920,2920,2920,0
|
|
20250404,184100,37775005,2920,2920,2920,2920,0
|
|
20250404,184000,37775005,2920,2920,2920,2920,0
|
|
20250404,183900,37775005,2920,2920,2920,2920,0
|
|
20250404,183800,37775005,2920,2920,2920,2920,0
|
|
20250404,183700,37775005,2920,2920,2920,2920,0
|
|
20250404,183600,37775005,2920,2920,2920,2920,0
|
|
20250404,183500,37775005,2920,2920,2920,2920,0
|
|
20250404,183400,37775005,2920,2920,2920,2920,0
|
|
20250404,183300,37775005,2920,2920,2920,2920,0
|
|
20250404,183200,37775005,2920,2920,2920,2920,0
|
|
20250404,183100,37775005,2920,2920,2920,2920,0
|
|
20250404,183000,37775005,2920,2920,2920,2920,303
|
|
20250404,182900,37775005,2920,2920,2920,2920,0
|
|
20250404,182800,37775005,2920,2920,2920,2920,0
|
|
20250404,182700,37775005,2920,2920,2920,2920,0
|
|
20250404,182600,37775005,2920,2920,2920,2920,0
|
|
20250404,182500,37775005,2920,2920,2920,2920,0
|
|
20250404,182400,37775005,2920,2920,2920,2920,0
|
|
20250404,182300,37775005,2920,2920,2920,2920,0
|
|
20250404,182200,37775005,2920,2920,2920,2920,0
|
|
20250404,182100,37775005,2920,2920,2920,2920,0
|
|
20250404,182000,37775005,2920,2920,2920,2920,0
|
|
20250404,181900,37775005,2920,2920,2920,2920,0
|
|
20250404,181800,37775005,2920,2920,2920,2920,0
|
|
20250404,181700,37775005,2920,2920,2920,2920,0
|
|
20250404,181600,37775005,2920,2920,2920,2920,0
|
|
20250404,181500,37775005,2920,2920,2920,2920,0
|
|
20250404,181400,37775005,2920,2920,2920,2920,0
|
|
20250404,181300,37775005,2920,2920,2920,2920,0
|
|
20250404,181200,37775005,2920,2920,2920,2920,0
|
|
20250404,181100,37775005,2920,2920,2920,2920,0
|
|
20250404,181000,37775005,2920,2920,2920,2920,0
|
|
20250404,180900,37775005,2920,2920,2920,2920,0
|
|
20250404,180800,37775005,2920,2920,2920,2920,0
|
|
20250404,180700,37775005,2920,2920,2920,2920,0
|
|
20250404,180600,37775005,2920,2920,2920,2920,0
|
|
20250404,180500,37775005,2920,2920,2920,2920,0
|
|
20250404,180400,37775005,2920,2920,2920,2920,0
|
|
20250404,180300,37775005,2920,2920,2920,2920,0
|
|
20250404,180200,37775005,2920,2920,2920,2920,0
|
|
20250404,180100,37775005,2920,2920,2920,2920,0
|
|
20250404,180000,37775005,2920,2920,2920,2920,303
|
|
20250404,175900,37775005,2920,2920,2920,2920,0
|
|
20250404,175800,37775005,2920,2920,2920,2920,0
|
|
20250404,175700,37775005,2920,2920,2920,2920,0
|
|
20250404,175600,37775005,2920,2920,2920,2920,0
|
|
20250404,175500,37775005,2920,2920,2920,2920,0
|
|
20250404,175400,37775005,2920,2920,2920,2920,0
|
|
20250404,175300,37775005,2920,2920,2920,2920,0
|
|
20250404,175200,37775005,2920,2920,2920,2920,0
|
|
20250404,175100,37775005,2920,2920,2920,2920,0
|
|
20250404,175000,37775005,2920,2920,2920,2920,0
|
|
20250404,174900,37775005,2920,2920,2920,2920,0
|
|
20250404,174800,37775005,2920,2920,2920,2920,0
|
|
20250404,174700,37775005,2920,2920,2920,2920,0
|
|
20250404,174600,37775005,2920,2920,2920,2920,0
|
|
20250404,174500,37775005,2920,2920,2920,2920,0
|
|
20250404,174400,37775005,2920,2920,2920,2920,0
|
|
20250404,174300,37775005,2920,2920,2920,2920,0
|
|
20250404,174200,37775005,2920,2920,2920,2920,0
|
|
20250404,174100,37775005,2920,2920,2920,2920,0
|
|
20250404,174000,37775005,2920,2920,2920,2920,0
|
|
20250404,173900,37775005,2920,2920,2920,2920,0
|
|
20250404,173800,37775005,2920,2920,2920,2920,0
|
|
20250404,173700,37775005,2920,2920,2920,2920,0
|
|
20250404,173600,37775005,2920,2920,2920,2920,0
|
|
20250404,173500,37775005,2920,2920,2920,2920,0
|
|
20250404,173400,37775005,2920,2920,2920,2920,0
|
|
20250404,173300,37775005,2920,2920,2920,2920,0
|
|
20250404,173200,37775005,2920,2920,2920,2920,0
|
|
20250404,173100,37775005,2920,2920,2920,2920,0
|
|
20250404,173000,37775005,2920,2920,2920,2920,303
|
|
20250404,172900,37775005,2920,2920,2920,2920,0
|
|
20250404,172800,37775005,2920,2920,2920,2920,0
|
|
20250404,172700,37775005,2920,2920,2920,2920,0
|
|
20250404,172600,37775005,2920,2920,2920,2920,0
|
|
20250404,172500,37775005,2920,2920,2920,2920,0
|
|
20250404,172400,37775005,2920,2920,2920,2920,0
|
|
20250404,172300,37775005,2920,2920,2920,2920,0
|
|
20250404,172200,37775005,2920,2920,2920,2920,0
|
|
20250404,172100,37775005,2920,2920,2920,2920,0
|
|
20250404,172000,37775005,2920,2920,2920,2920,0
|
|
20250404,171900,37775005,2920,2920,2920,2920,0
|
|
20250404,171800,37775005,2920,2920,2920,2920,0
|
|
20250404,171700,37775005,2920,2920,2920,2920,0
|
|
20250404,171600,37775005,2920,2920,2920,2920,0
|
|
20250404,171500,37775005,2920,2920,2920,2920,0
|
|
20250404,171400,37775005,2920,2920,2920,2920,0
|
|
20250404,171300,37775005,2920,2920,2920,2920,0
|
|
20250404,171200,37775005,2920,2920,2920,2920,0
|
|
20250404,171100,37775005,2920,2920,2920,2920,0
|
|
20250404,171000,37775005,2920,2920,2920,2920,0
|
|
20250404,170900,37775005,2920,2920,2920,2920,0
|
|
20250404,170800,37775005,2920,2920,2920,2920,0
|
|
20250404,170700,37775005,2920,2920,2920,2920,0
|
|
20250404,170600,37775005,2920,2920,2920,2920,0
|
|
20250404,170500,37775005,2920,2920,2920,2920,0
|
|
20250404,170400,37775005,2920,2920,2920,2920,0
|
|
20250404,170300,37775005,2920,2920,2920,2920,0
|
|
20250404,170200,37775005,2920,2920,2920,2920,0
|
|
20250404,170100,37775005,2920,2920,2920,2920,0
|
|
20250404,170000,37775005,2920,2920,2920,2920,303
|
|
20250404,165900,37775005,2920,2920,2920,2920,0
|
|
20250404,165800,37775005,2920,2920,2920,2920,0
|
|
20250404,165700,37775005,2920,2920,2920,2920,0
|
|
20250404,165600,37775005,2920,2920,2920,2920,0
|
|
20250404,165500,37775005,2920,2920,2920,2920,0
|
|
20250404,165400,37775005,2920,2920,2920,2920,0
|
|
20250404,165300,37775005,2920,2920,2920,2920,0
|
|
20250404,165200,37775005,2920,2920,2920,2920,0
|
|
20250404,165100,37775005,2920,2920,2920,2920,0
|
|
20250404,165000,37775005,2920,2920,2920,2920,0
|
|
20250404,164900,37775005,2920,2920,2920,2920,0
|
|
20250404,164800,37775005,2920,2920,2920,2920,0
|
|
20250404,164700,37775005,2920,2920,2920,2920,0
|
|
20250404,164600,37775005,2920,2920,2920,2920,0
|
|
20250404,164500,37775005,2920,2920,2920,2920,0
|
|
20250404,164400,37775005,2920,2920,2920,2920,0
|
|
20250404,164300,37775005,2920,2920,2920,2920,0
|
|
20250404,164200,37775005,2920,2920,2920,2920,0
|
|
20250404,164100,37775005,2920,2920,2920,2920,0
|
|
20250404,164000,37775005,2920,2920,2920,2920,0
|
|
20250404,163900,37775005,2920,2920,2920,2920,0
|
|
20250404,163800,37775005,2920,2920,2920,2920,0
|
|
20250404,163700,37775005,2920,2920,2920,2920,0
|
|
20250404,163600,37775005,2920,2920,2920,2920,0
|
|
20250404,163500,37775005,2920,2920,2920,2920,0
|
|
20250404,163400,37775005,2920,2920,2920,2920,0
|
|
20250404,163300,37775005,2920,2920,2920,2920,0
|
|
20250404,163200,37775005,2920,2920,2920,2920,0
|
|
20250404,163100,37775005,2920,2920,2920,2920,0
|
|
20250404,163000,37775005,2920,2920,2920,2920,303
|
|
20250404,162900,37775005,2920,2920,2920,2920,0
|
|
20250404,162800,37775005,2920,2920,2920,2920,0
|
|
20250404,162700,37775005,2920,2920,2920,2920,0
|
|
20250404,162600,37775005,2920,2920,2920,2920,0
|
|
20250404,162500,37775005,2920,2920,2920,2920,0
|
|
20250404,162400,37775005,2920,2920,2920,2920,0
|
|
20250404,162300,37775005,2920,2920,2920,2920,0
|
|
20250404,162200,37775005,2920,2920,2920,2920,0
|
|
20250404,162100,37775005,2920,2920,2920,2920,0
|
|
20250404,162000,37775005,2920,2920,2920,2920,0
|
|
20250404,161900,37775005,2920,2920,2920,2920,0
|
|
20250404,161800,37775005,2920,2920,2920,2920,0
|
|
20250404,161700,37775005,2920,2920,2920,2920,0
|
|
20250404,161600,37775005,2920,2920,2920,2920,0
|
|
20250404,161500,37775005,2920,2920,2920,2920,0
|
|
20250404,161400,37775005,2920,2920,2920,2920,0
|
|
20250404,161300,37775005,2920,2920,2920,2920,0
|
|
20250404,161200,37775005,2920,2920,2920,2920,0
|
|
20250404,161100,37775005,2920,2920,2920,2920,0
|
|
20250404,161000,37775005,2920,2920,2920,2920,0
|
|
20250404,160900,37775005,2920,2920,2920,2920,0
|
|
20250404,160800,37775005,2920,2920,2920,2920,0
|
|
20250404,160700,37775005,2920,2920,2920,2920,0
|
|
20250404,160600,37775005,2920,2920,2920,2920,0
|
|
20250404,160500,37775005,2920,2920,2920,2920,0
|
|
20250404,160400,37775005,2920,2920,2920,2920,0
|
|
20250404,160300,37775005,2920,2920,2920,2920,0
|
|
20250404,160200,37775005,2920,2920,2920,2920,0
|
|
20250404,160100,37775005,2920,2920,2920,2920,0
|
|
20250404,160000,37775005,2920,2920,2920,2920,303
|
|
20250404,155900,37775005,2920,2920,2920,2920,0
|
|
20250404,155800,37775005,2920,2920,2920,2920,0
|
|
20250404,155700,37775005,2920,2920,2920,2920,0
|
|
20250404,155600,37775005,2920,2920,2920,2920,0
|
|
20250404,155500,37775005,2920,2920,2920,2920,0
|
|
20250404,155400,37775005,2920,2920,2920,2920,0
|
|
20250404,155300,37775005,2920,2920,2920,2920,0
|
|
20250404,155200,37775005,2920,2920,2920,2920,0
|
|
20250404,155100,37775005,2920,2920,2920,2920,0
|
|
20250404,155000,37775005,2920,2920,2920,2920,0
|
|
20250404,154900,37775005,2920,2920,2920,2920,0
|
|
20250404,154800,37775005,2920,2920,2920,2920,0
|
|
20250404,154700,37775005,2920,2920,2920,2920,0
|
|
20250404,154600,37775005,2920,2920,2920,2920,0
|
|
20250404,154500,37775005,2920,2920,2920,2920,0
|
|
20250404,154400,37775005,2920,2920,2920,2920,0
|
|
20250404,154300,37775005,2920,2920,2920,2920,0
|
|
20250404,154200,37775005,2920,2920,2920,2920,0
|
|
20250404,154100,37775005,2920,2920,2920,2920,0
|
|
20250404,154000,37775005,2920,2920,2920,2920,0
|
|
20250404,153900,37775005,2920,2920,2920,2920,0
|
|
20250404,153800,37775005,2920,2920,2920,2920,0
|
|
20250404,153700,37775005,2920,2920,2920,2920,0
|
|
20250404,153600,37775005,2920,2920,2920,2920,0
|
|
20250404,153500,37775005,2920,2920,2920,2920,0
|
|
20250404,153400,37775005,2920,2920,2920,2920,0
|
|
20250404,153300,37775005,2920,2920,2920,2920,0
|
|
20250404,153200,37775005,2920,2920,2920,2920,0
|
|
20250404,153100,37775005,2920,2920,2920,2920,0
|
|
20250404,153000,37775005,2920,2920,2920,2920,606
|
|
20250404,152900,36890245,2925,2925,2925,2925,0
|
|
20250404,152800,36890245,2925,2925,2925,2925,0
|
|
20250404,152700,36890245,2925,2925,2925,2925,0
|
|
20250404,152600,36890245,2925,2925,2925,2925,0
|
|
20250404,152500,36890245,2925,2925,2925,2925,0
|
|
20250404,152400,36890245,2925,2925,2925,2925,0
|
|
20250404,152300,36890245,2925,2925,2925,2925,0
|
|
20250404,152200,36890245,2925,2925,2925,2925,0
|
|
20250404,152100,36890245,2925,2925,2925,2925,0
|
|
20250404,152000,36890245,2925,2925,2925,2925,0
|
|
20250404,151900,36890245,2925,2915,2925,2915,165
|
|
20250404,151800,36409260,2925,2925,2925,2925,0
|
|
20250404,151700,36409260,2925,2910,2925,2910,1085
|
|
20250404,151600,33251035,2910,2910,2910,2910,5
|
|
20250404,151500,33236485,2910,2910,2910,2910,0
|
|
20250404,151400,33236485,2910,2910,2910,2910,0
|
|
20250404,151300,33236485,2910,2910,2910,2910,0
|
|
20250404,151200,33236485,2910,2910,2910,2910,0
|
|
20250404,151100,33236485,2910,2910,2910,2910,0
|
|
20250404,151000,33236485,2910,2910,2910,2910,0
|
|
20250404,150900,33236485,2910,2910,2910,2910,0
|
|
20250404,150800,33236485,2910,2910,2910,2910,0
|
|
20250404,150700,33236485,2910,2910,2910,2910,223
|
|
20250404,150600,32587555,2910,2910,2910,2910,0
|
|
20250404,150500,32587555,2910,2910,2910,2910,1
|
|
20250404,150400,32584645,2905,2905,2905,2905,1
|
|
20250404,150300,32581740,2910,2910,2910,2910,0
|
|
20250404,150200,32581740,2910,2910,2910,2910,0
|
|
20250404,150100,32581740,2910,2910,2910,2910,126
|
|
20250404,150000,32215080,2910,2910,2910,2910,3
|
|
20250404,145900,32206350,2910,2910,2910,2910,0
|
|
20250404,145800,32206350,2910,2910,2910,2910,0
|
|
20250404,145700,32206350,2910,2910,2910,2910,0
|
|
20250404,145600,32206350,2910,2905,2910,2905,3
|
|
20250404,145500,32197630,2905,2905,2905,2905,2
|
|
20250404,145400,32191820,2905,2905,2905,2905,2
|
|
20250404,145300,32186010,2910,2905,2910,2905,128
|
|
20250404,145200,31813540,2905,2905,2910,2905,127
|
|
20250404,145100,31443980,2910,2905,2910,2905,2
|
|
20250404,145000,31438165,2910,2910,2910,2910,129
|
|
20250404,144900,31062775,2905,2905,2910,2905,259
|
|
20250404,144800,30309125,2910,2905,2910,2905,5
|
|
20250404,144700,30294595,2905,2905,2905,2905,8
|
|
20250404,144600,30271355,2905,2905,2910,2905,229
|
|
20250404,144500,29605040,2905,2910,2910,2905,136
|
|
20250404,144400,29209445,2905,2905,2905,2905,2
|
|
20250404,144300,29203635,2910,2910,2910,2910,0
|
|
20250404,144200,29203635,2910,2910,2910,2910,0
|
|
20250404,144100,29203635,2910,2910,2910,2910,0
|
|
20250404,144000,29203635,2910,2910,2910,2910,0
|
|
20250404,143900,29203635,2910,2910,2910,2910,0
|
|
20250404,143800,29203635,2910,2910,2910,2910,1
|
|
20250404,143700,29200725,2910,2910,2910,2910,0
|
|
20250404,143600,29200725,2910,2910,2910,2910,0
|
|
20250404,143500,29200725,2910,2905,2910,2905,171
|
|
20250404,143400,28703615,2910,2910,2910,2910,0
|
|
20250404,143300,28703615,2910,2910,2910,2910,115
|
|
20250404,143200,28368965,2910,2905,2910,2905,112
|
|
20250404,143100,28043330,2905,2905,2905,2905,0
|
|
20250404,143000,28043330,2905,2905,2905,2905,3
|
|
20250404,142900,28034615,2905,2905,2905,2905,0
|
|
20250404,142800,28034615,2905,2905,2905,2905,0
|
|
20250404,142700,28034615,2905,2905,2905,2905,0
|
|
20250404,142600,28034615,2905,2905,2905,2905,0
|
|
20250404,142500,28034615,2905,2905,2905,2905,0
|
|
20250404,142400,28034615,2905,2905,2905,2905,0
|
|
20250404,142300,28034615,2905,2905,2905,2905,1
|
|
20250404,142200,28031710,2905,2905,2905,2905,0
|
|
20250404,142100,28031710,2905,2905,2905,2905,0
|
|
20250404,142000,28031710,2905,2905,2905,2905,0
|
|
20250404,141900,28031710,2905,2905,2905,2905,0
|
|
20250404,141800,28031710,2905,2900,2905,2900,103
|
|
20250404,141700,27733000,2890,2890,2890,2890,2
|
|
20250404,141600,27727220,2900,2900,2900,2900,4
|
|
20250404,141500,27715620,2900,2900,2900,2900,0
|
|
20250404,141400,27715620,2900,2900,2900,2900,0
|
|
20250404,141300,27715620,2900,2900,2900,2900,0
|
|
20250404,141200,27715620,2900,2900,2900,2900,0
|
|
20250404,141100,27715620,2900,2900,2900,2900,0
|
|
20250404,141000,27715620,2900,2900,2900,2900,0
|
|
20250404,140900,27715620,2900,2890,2900,2890,367
|
|
20250404,140800,26654980,2885,2890,2890,2885,206
|
|
20250404,140700,26060540,2900,2900,2900,2900,500
|
|
20250404,140600,24610540,2900,2900,2900,2900,0
|
|
20250404,140500,24610540,2900,2895,2900,2895,3
|
|
20250404,140400,24601850,2890,2890,2890,2890,0
|
|
20250404,140300,24601850,2890,2890,2890,2890,515
|
|
20250404,140200,23113500,2900,2900,2900,2900,0
|
|
20250404,140100,23113500,2900,2900,2900,2900,0
|
|
20250404,140000,23113500,2900,2900,2900,2900,0
|
|
20250404,135900,23113500,2900,2900,2900,2900,4
|
|
20250404,135800,23101900,2900,2900,2900,2900,0
|
|
20250404,135700,23101900,2900,2900,2900,2900,0
|
|
20250404,135600,23101900,2900,2900,2900,2900,0
|
|
20250404,135500,23101900,2900,2900,2900,2900,0
|
|
20250404,135400,23101900,2900,2900,2900,2900,0
|
|
20250404,135300,23101900,2900,2900,2900,2900,0
|
|
20250404,135200,23101900,2900,2900,2900,2900,0
|
|
20250404,135100,23101900,2900,2900,2900,2900,0
|
|
20250404,135000,23101900,2900,2900,2900,2900,0
|
|
20250404,134900,23101900,2900,2900,2900,2900,0
|
|
20250404,134800,23101900,2900,2900,2900,2900,0
|
|
20250404,134700,23101900,2900,2900,2900,2900,0
|
|
20250404,134600,23101900,2900,2900,2900,2900,0
|
|
20250404,134500,23101900,2900,2900,2900,2900,0
|
|
20250404,134400,23101900,2900,2900,2900,2900,0
|
|
20250404,134300,23101900,2900,2900,2900,2900,0
|
|
20250404,134200,23101900,2900,2900,2900,2900,4
|
|
20250404,134100,23090300,2900,2900,2900,2900,1
|
|
20250404,134000,23087400,2900,2900,2900,2900,0
|
|
20250404,133900,23087400,2900,2900,2900,2900,0
|
|
20250404,133800,23087400,2900,2900,2900,2900,0
|
|
20250404,133700,23087400,2900,2900,2900,2900,0
|
|
20250404,133600,23087400,2900,2900,2900,2900,0
|
|
20250404,133500,23087400,2900,2900,2900,2900,0
|
|
20250404,133400,23087400,2900,2900,2900,2900,0
|
|
20250404,133300,23087400,2900,2900,2900,2900,0
|
|
20250404,133200,23087400,2900,2900,2900,2900,0
|
|
20250404,133100,23087400,2900,2900,2900,2900,0
|
|
20250404,133000,23087400,2900,2900,2900,2900,0
|
|
20250404,132900,23087400,2900,2900,2900,2900,0
|
|
20250404,132800,23087400,2900,2895,2900,2895,447
|
|
20250404,132700,21793330,2900,2900,2900,2900,0
|
|
20250404,132600,21793330,2900,2900,2900,2900,0
|
|
20250404,132500,21793330,2900,2900,2900,2900,4
|
|
20250404,132400,21781730,2895,2895,2895,2895,0
|
|
20250404,132300,21781730,2895,2895,2895,2895,0
|
|
20250404,132200,21781730,2895,2895,2895,2895,0
|
|
20250404,132100,21781730,2895,2895,2895,2895,0
|
|
20250404,132000,21781730,2895,2895,2895,2895,2
|
|
20250404,131900,21775940,2900,2900,2900,2900,0
|
|
20250404,131800,21775940,2900,2900,2900,2900,0
|
|
20250404,131700,21775940,2900,2900,2900,2900,1
|
|
20250404,131600,21773040,2900,2900,2900,2900,0
|
|
20250404,131500,21773040,2900,2900,2900,2900,0
|
|
20250404,131400,21773040,2900,2900,2900,2900,0
|
|
20250404,131300,21773040,2900,2900,2900,2900,0
|
|
20250404,131200,21773040,2900,2900,2900,2900,0
|
|
20250404,131100,21773040,2900,2900,2900,2900,0
|
|
20250404,131000,21773040,2900,2900,2900,2900,0
|
|
20250404,130900,21773040,2900,2900,2900,2900,0
|
|
20250404,130800,21773040,2900,2900,2900,2900,4
|
|
20250404,130700,21761440,2900,2900,2900,2900,0
|
|
20250404,130600,21761440,2900,2900,2900,2900,0
|
|
20250404,130500,21761440,2900,2900,2900,2900,0
|
|
20250404,130400,21761440,2900,2895,2900,2895,560
|
|
20250404,130300,20138906,2897,2897,2897,2897,0
|
|
20250404,130200,20138906,2897,2897,2897,2897,0
|
|
20250404,130100,20138906,2897,2897,2897,2897,0
|
|
20250404,130000,20138906,2897,2897,2897,2897,14
|
|
20250404,125900,20098348,2897,2897,2897,2897,1
|
|
20250404,125800,20095451,2897,2897,2897,2897,0
|
|
20250404,125700,20095451,2897,2897,2897,2897,1
|
|
20250404,125600,20092554,2897,2897,2897,2897,2
|
|
20250404,125500,20086760,2900,2900,2900,2900,0
|
|
20250404,125400,20086760,2900,2900,2900,2900,0
|
|
20250404,125300,20086760,2900,2900,2900,2900,0
|
|
20250404,125200,20086760,2900,2900,2900,2900,0
|
|
20250404,125100,20086760,2900,2900,2900,2900,4
|
|
20250404,125000,20075160,2900,2900,2900,2900,0
|
|
20250404,124900,20075160,2900,2900,2900,2900,0
|
|
20250404,124800,20075160,2900,2900,2900,2900,0
|
|
20250404,124700,20075160,2900,2900,2900,2900,0
|
|
20250404,124600,20075160,2900,2900,2900,2900,0
|
|
20250404,124500,20075160,2900,2895,2900,2895,201
|
|
20250404,124400,19493260,2900,2900,2900,2900,0
|
|
20250404,124300,19493260,2900,2900,2900,2900,0
|
|
20250404,124200,19493260,2900,2900,2900,2900,1
|
|
20250404,124100,19490360,2900,2900,2900,2900,0
|
|
20250404,124000,19490360,2900,2900,2900,2900,0
|
|
20250404,123900,19490360,2900,2900,2900,2900,0
|
|
20250404,123800,19490360,2900,2900,2900,2900,0
|
|
20250404,123700,19490360,2900,2900,2900,2900,0
|
|
20250404,123600,19490360,2900,2900,2900,2900,0
|
|
20250404,123500,19490360,2900,2900,2900,2900,0
|
|
20250404,123400,19490360,2900,2900,2900,2900,4
|
|
20250404,123300,19478760,2900,2900,2900,2900,0
|
|
20250404,123200,19478760,2900,2900,2900,2900,0
|
|
20250404,123100,19478760,2900,2895,2900,2895,329
|
|
20250404,123000,18526300,2895,2895,2895,2895,0
|
|
20250404,122900,18526300,2895,2895,2895,2895,1
|
|
20250404,122800,18523405,2895,2895,2895,2895,2
|
|
20250404,122700,18517615,2895,2895,2895,2895,2
|
|
20250404,122600,18511825,2895,2895,2895,2895,0
|
|
20250404,122500,18511825,2895,2895,2895,2895,0
|
|
20250404,122400,18511825,2895,2895,2895,2895,0
|
|
20250404,122300,18511825,2895,2895,2895,2895,0
|
|
20250404,122200,18511825,2895,2895,2895,2895,0
|
|
20250404,122100,18511825,2895,2895,2895,2895,0
|
|
20250404,122000,18511825,2895,2895,2895,2895,0
|
|
20250404,121900,18511825,2895,2895,2895,2895,0
|
|
20250404,121800,18511825,2895,2895,2895,2895,4
|
|
20250404,121700,18500245,2895,2895,2895,2895,0
|
|
20250404,121600,18500245,2895,2895,2895,2895,2
|
|
20250404,121500,18494455,2895,2895,2895,2895,0
|
|
20250404,121400,18494455,2895,2895,2895,2895,10
|
|
20250404,121300,18465505,2895,2895,2895,2895,0
|
|
20250404,121200,18465505,2895,2895,2895,2895,0
|
|
20250404,121100,18465505,2895,2895,2895,2895,1
|
|
20250404,121000,18462610,2890,2895,2895,2890,36
|
|
20250404,120900,18358565,2895,2895,2895,2895,2
|
|
20250404,120800,18352775,2895,2895,2895,2895,124
|
|
20250404,120700,17993795,2895,2895,2895,2895,0
|
|
20250404,120600,17993795,2895,2895,2895,2895,0
|
|
20250404,120500,17993795,2895,2895,2895,2895,0
|
|
20250404,120400,17993795,2895,2895,2895,2895,10
|
|
20250404,120300,17964845,2895,2895,2895,2895,0
|
|
20250404,120200,17964845,2895,2895,2895,2895,110
|
|
20250404,120100,17646395,2895,2895,2895,2895,0
|
|
20250404,120000,17646395,2895,2895,2895,2895,3
|
|
20250404,115900,17637710,2905,2905,2905,2905,0
|
|
20250404,115800,17637710,2905,2905,2905,2905,0
|
|
20250404,115700,17637710,2905,2905,2905,2905,0
|
|
20250404,115600,17637710,2905,2905,2905,2905,0
|
|
20250404,115500,17637710,2905,2905,2905,2905,0
|
|
20250404,115400,17637710,2905,2905,2905,2905,0
|
|
20250404,115300,17637710,2905,2905,2905,2905,0
|
|
20250404,115200,17637710,2905,2905,2905,2905,0
|
|
20250404,115100,17637710,2905,2905,2905,2905,1
|
|
20250404,115000,17634805,2905,2905,2905,2905,0
|
|
20250404,114900,17634805,2905,2905,2905,2905,0
|
|
20250404,114800,17634805,2905,2905,2905,2905,1
|
|
20250404,114700,17631900,2905,2905,2905,2905,0
|
|
20250404,114600,17631900,2905,2905,2905,2905,0
|
|
20250404,114500,17631900,2905,2905,2905,2905,1
|
|
20250404,114400,17628995,2895,2895,2895,2895,1
|
|
20250404,114300,17626100,2905,2905,2905,2905,0
|
|
20250404,114200,17626100,2905,2905,2905,2905,0
|
|
20250404,114100,17626100,2905,2905,2905,2905,0
|
|
20250404,114000,17626100,2905,2905,2905,2905,0
|
|
20250404,113900,17626100,2905,2905,2905,2905,0
|
|
20250404,113800,17626100,2905,2905,2905,2905,0
|
|
20250404,113700,17626100,2905,2905,2905,2905,1
|
|
20250404,113600,17623195,2905,2905,2905,2905,0
|
|
20250404,113500,17623195,2905,2905,2905,2905,0
|
|
20250404,113400,17623195,2905,2905,2905,2905,10
|
|
20250404,113300,17594145,2905,2905,2905,2905,0
|
|
20250404,113200,17594145,2905,2905,2905,2905,0
|
|
20250404,113100,17594145,2905,2905,2905,2895,505
|
|
20250404,113000,16131800,2905,2905,2905,2905,0
|
|
20250404,112900,16131800,2905,2905,2905,2905,0
|
|
20250404,112800,16131800,2905,2905,2905,2905,0
|
|
20250404,112700,16131800,2905,2905,2905,2905,0
|
|
20250404,112600,16131800,2905,2905,2905,2905,4
|
|
20250404,112500,16120180,2905,2905,2905,2905,0
|
|
20250404,112400,16120180,2905,2905,2905,2905,70
|
|
20250404,112300,15916830,2900,2900,2900,2900,0
|
|
20250404,112200,15916830,2900,2900,2900,2900,0
|
|
20250404,112100,15916830,2900,2900,2900,2900,0
|
|
20250404,112000,15916830,2900,2900,2900,2900,0
|
|
20250404,111900,15916830,2900,2900,2900,2900,9
|
|
20250404,111800,15890730,2900,2900,2900,2900,0
|
|
20250404,111700,15890730,2900,2900,2900,2900,0
|
|
20250404,111600,15890730,2900,2900,2900,2900,0
|
|
20250404,111500,15890730,2900,2900,2900,2900,0
|
|
20250404,111400,15890730,2900,2905,2905,2900,28
|
|
20250404,111300,15809440,2905,2905,2905,2905,0
|
|
20250404,111200,15809440,2905,2905,2905,2905,0
|
|
20250404,111100,15809440,2905,2905,2905,2905,0
|
|
20250404,111000,15809440,2905,2905,2905,2905,0
|
|
20250404,110900,15809440,2905,2905,2905,2905,0
|
|
20250404,110800,15809440,2905,2905,2905,2905,0
|
|
20250404,110700,15809440,2905,2905,2905,2905,0
|
|
20250404,110600,15809440,2905,2905,2905,2905,0
|
|
20250404,110500,15809440,2905,2905,2905,2905,0
|
|
20250404,110400,15809440,2905,2905,2905,2905,0
|
|
20250404,110300,15809440,2905,2905,2905,2900,48
|
|
20250404,110200,15670145,2905,2905,2905,2905,0
|
|
20250404,110100,15670145,2905,2905,2905,2905,3
|
|
20250404,110000,15661430,2905,2905,2905,2905,57
|
|
20250404,105900,15495845,2905,2905,2905,2905,0
|
|
20250404,105800,15495845,2905,2905,2905,2905,1
|
|
20250404,105700,15492940,2905,2905,2905,2905,0
|
|
20250404,105600,15492940,2905,2905,2905,2905,0
|
|
20250404,105500,15492940,2905,2905,2905,2905,0
|
|
20250404,105400,15492940,2905,2905,2905,2905,0
|
|
20250404,105300,15492940,2905,2905,2905,2905,0
|
|
20250404,105200,15492940,2905,2905,2905,2905,4
|
|
20250404,105100,15481320,2905,2905,2905,2905,2
|
|
20250404,105000,15475510,2905,2905,2905,2905,0
|
|
20250404,104900,15475510,2905,2905,2905,2905,0
|
|
20250404,104800,15475510,2905,2905,2905,2905,0
|
|
20250404,104700,15475510,2905,2905,2905,2905,0
|
|
20250404,104600,15475510,2905,2905,2905,2905,0
|
|
20250404,104500,15475510,2905,2905,2905,2905,0
|
|
20250404,104400,15475510,2905,2905,2905,2905,0
|
|
20250404,104300,15475510,2905,2905,2905,2905,1
|
|
20250404,104200,15472605,2905,2905,2905,2905,0
|
|
20250404,104100,15472605,2905,2905,2905,2905,0
|
|
20250404,104000,15472605,2905,2905,2905,2905,0
|
|
20250404,103900,15472605,2905,2905,2905,2905,0
|
|
20250404,103800,15472605,2905,2905,2905,2905,5
|
|
20250404,103700,15458080,2905,2905,2905,2905,1
|
|
20250404,103600,15455175,2910,2910,2910,2910,0
|
|
20250404,103500,15455175,2910,2910,2910,2910,5
|
|
20250404,103400,15440625,2915,2915,2915,2915,0
|
|
20250404,103300,15440625,2915,2915,2915,2915,0
|
|
20250404,103200,15440625,2915,2915,2915,2915,0
|
|
20250404,103100,15440625,2915,2915,2915,2915,0
|
|
20250404,103000,15440625,2915,2915,2915,2915,0
|
|
20250404,102900,15440625,2915,2915,2915,2915,0
|
|
20250404,102800,15440625,2915,2915,2915,2915,0
|
|
20250404,102700,15440625,2915,2910,2915,2910,120
|
|
20250404,102600,15091420,2910,2910,2910,2910,0
|
|
20250404,102500,15091420,2910,2910,2910,2910,0
|
|
20250404,102400,15091420,2910,2910,2910,2910,0
|
|
20250404,102300,15091420,2910,2910,2910,2910,0
|
|
20250404,102200,15091420,2910,2910,2910,2910,0
|
|
20250404,102100,15091420,2910,2910,2910,2910,24
|
|
20250404,102000,15021580,2910,2910,2910,2910,0
|
|
20250404,101900,15021580,2910,2910,2910,2910,0
|
|
20250404,101800,15021580,2910,2910,2910,2910,4
|
|
20250404,101700,15009940,2910,2910,2910,2910,0
|
|
20250404,101600,15009940,2910,2910,2910,2910,0
|
|
20250404,101500,15009940,2910,2910,2910,2910,0
|
|
20250404,101400,15009940,2910,2910,2910,2910,0
|
|
20250404,101300,15009940,2910,2910,2910,2910,0
|
|
20250404,101200,15009940,2910,2910,2910,2910,1
|
|
20250404,101100,15007030,2910,2910,2910,2910,0
|
|
20250404,101000,15007030,2910,2910,2910,2910,0
|
|
20250404,100900,15007030,2910,2910,2910,2910,0
|
|
20250404,100800,15007030,2910,2910,2910,2910,0
|
|
20250404,100700,15007030,2910,2910,2910,2910,0
|
|
20250404,100600,15007030,2910,2910,2910,2910,0
|
|
20250404,100500,15007030,2910,2910,2910,2910,0
|
|
20250404,100400,15007030,2910,2915,2915,2910,3
|
|
20250404,100300,14998295,2915,2915,2915,2915,0
|
|
20250404,100200,14998295,2915,2915,2915,2915,0
|
|
20250404,100100,14998295,2915,2915,2915,2915,0
|
|
20250404,100000,14998295,2915,2915,2915,2915,10
|
|
20250404,095900,14969145,2915,2915,2915,2915,0
|
|
20250404,095800,14969145,2915,2915,2915,2915,0
|
|
20250404,095700,14969145,2915,2915,2915,2915,0
|
|
20250404,095600,14969145,2915,2910,2915,2910,246
|
|
20250404,095500,14253050,2910,2910,2910,2910,0
|
|
20250404,095400,14253050,2910,2910,2910,2910,0
|
|
20250404,095300,14253050,2910,2910,2910,2910,0
|
|
20250404,095200,14253050,2910,2910,2910,2910,2
|
|
20250404,095100,14247230,2910,2910,2910,2910,0
|
|
20250404,095000,14247230,2910,2910,2910,2910,0
|
|
20250404,094900,14247230,2910,2910,2910,2910,0
|
|
20250404,094800,14247230,2910,2910,2910,2910,0
|
|
20250404,094700,14247230,2910,2910,2910,2910,0
|
|
20250404,094600,14247230,2910,2910,2910,2910,0
|
|
20250404,094500,14247230,2910,2905,2910,2905,4
|
|
20250404,094400,14235600,2860,2860,2860,2860,0
|
|
20250404,094300,14235600,2860,2900,2900,2860,1500
|
|
20250404,094200,9933660,2910,2910,2910,2910,0
|
|
20250404,094100,9933660,2910,2910,2910,2910,10
|
|
20250404,094000,9904560,2910,2910,2910,2910,0
|
|
20250404,093900,9904560,2910,2910,2910,2910,0
|
|
20250404,093800,9904560,2910,2900,2910,2900,4
|
|
20250404,093700,9892940,2910,2910,2910,2910,51
|
|
20250404,093600,9744530,2910,2910,2910,2910,0
|
|
20250404,093500,9744530,2910,2910,2910,2910,0
|
|
20250404,093400,9744530,2910,2910,2910,2910,1
|
|
20250404,093300,9741620,2905,2905,2905,2905,1
|
|
20250404,093200,9738715,2900,2900,2900,2900,1
|
|
20250404,093100,9735815,2905,2905,2905,2905,0
|
|
20250404,093000,9735815,2905,2905,2905,2905,10
|
|
20250404,092900,9706765,2895,2895,2895,2895,1
|
|
20250404,092800,9703870,2905,2905,2905,2905,0
|
|
20250404,092700,9703870,2905,2885,2905,2885,36
|
|
20250404,092600,9599990,2905,2905,2905,2905,0
|
|
20250404,092500,9599990,2905,2895,2905,2890,8
|
|
20250404,092400,9576845,2855,2855,2855,2855,0
|
|
20250404,092300,9576845,2855,2900,2900,2855,3000
|
|
20250404,092200,965505,2910,2910,2910,2910,0
|
|
20250404,092100,965505,2910,2910,2910,2910,0
|
|
20250404,092000,965505,2910,2905,2910,2905,2
|
|
20250404,091900,959690,2920,2920,2920,2920,0
|
|
20250404,091800,959690,2920,2905,2920,2905,201
|
|
20250404,091700,375770,2920,2920,2920,2920,0
|
|
20250404,091600,375770,2920,2920,2920,2920,0
|
|
20250404,091500,375770,2920,2920,2920,2920,0
|
|
20250404,091400,375770,2920,2920,2920,2920,9
|
|
20250404,091300,349490,2920,2920,2920,2920,0
|
|
20250404,091200,349490,2920,2920,2920,2920,0
|
|
20250404,091100,349490,2920,2920,2920,2920,0
|
|
20250404,091000,349490,2920,2920,2920,2920,1
|
|
20250404,090900,346570,2905,2905,2905,2905,21
|
|
20250404,090800,285565,2920,2920,2920,2920,0
|
|
20250404,090700,285565,2920,2920,2920,2920,0
|
|
20250404,090600,285565,2920,2920,2920,2920,0
|
|
20250404,090500,285565,2920,2920,2920,2920,2
|
|
20250404,090400,279725,2920,2920,2920,2920,0
|
|
20250404,090300,279725,2920,2920,2920,2920,0
|
|
20250404,090200,279725,2920,2920,2920,2920,1
|
|
20250404,090100,276805,2910,2915,2915,2910,92
|
|
20250404,090000,8775,2925,2925,2925,2925,3
|