604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,190100,66014630,6140,6140,6140,6140,69
|
|
20250417,190000,66014630,6140,6140,6140,6140,0
|
|
20250417,185900,66014630,6140,6140,6140,6140,0
|
|
20250417,185800,66014630,6140,6140,6140,6140,0
|
|
20250417,185700,66014630,6140,6140,6140,6140,0
|
|
20250417,185600,66014630,6140,6140,6140,6140,0
|
|
20250417,185500,66014630,6140,6140,6140,6140,0
|
|
20250417,185400,66014630,6140,6140,6140,6140,0
|
|
20250417,185300,66014630,6140,6140,6140,6140,0
|
|
20250417,185200,66014630,6140,6140,6140,6140,0
|
|
20250417,185100,66014630,6140,6140,6140,6140,0
|
|
20250417,185000,66014630,6140,6140,6140,6140,0
|
|
20250417,184900,66014630,6140,6140,6140,6140,0
|
|
20250417,184800,66014630,6140,6140,6140,6140,0
|
|
20250417,184700,66014630,6140,6140,6140,6140,0
|
|
20250417,184600,66014630,6140,6140,6140,6140,0
|
|
20250417,184500,66014630,6140,6140,6140,6140,0
|
|
20250417,184400,66014630,6140,6140,6140,6140,0
|
|
20250417,184300,66014630,6140,6140,6140,6140,0
|
|
20250417,184200,66014630,6140,6140,6140,6140,0
|
|
20250417,184100,66014630,6140,6140,6140,6140,0
|
|
20250417,184000,66014630,6140,6140,6140,6140,0
|
|
20250417,183900,66014630,6140,6140,6140,6140,0
|
|
20250417,183800,66014630,6140,6140,6140,6140,0
|
|
20250417,183700,66014630,6140,6140,6140,6140,0
|
|
20250417,183600,66014630,6140,6140,6140,6140,0
|
|
20250417,183500,66014630,6140,6140,6140,6140,0
|
|
20250417,183400,66014630,6140,6140,6140,6140,0
|
|
20250417,183300,66014630,6140,6140,6140,6140,0
|
|
20250417,183200,66014630,6140,6140,6140,6140,0
|
|
20250417,183100,66014630,6140,6140,6140,6140,69
|
|
20250417,183000,66014630,6140,6140,6140,6140,0
|
|
20250417,182900,66014630,6140,6140,6140,6140,0
|
|
20250417,182800,66014630,6140,6140,6140,6140,0
|
|
20250417,182700,66014630,6140,6140,6140,6140,0
|
|
20250417,182600,66014630,6140,6140,6140,6140,0
|
|
20250417,182500,66014630,6140,6140,6140,6140,0
|
|
20250417,182400,66014630,6140,6140,6140,6140,0
|
|
20250417,182300,66014630,6140,6140,6140,6140,0
|
|
20250417,182200,66014630,6140,6140,6140,6140,0
|
|
20250417,182100,66014630,6140,6140,6140,6140,0
|
|
20250417,182000,66014630,6140,6140,6140,6140,0
|
|
20250417,181900,66014630,6140,6140,6140,6140,0
|
|
20250417,181800,66014630,6140,6140,6140,6140,0
|
|
20250417,181700,66014630,6140,6140,6140,6140,0
|
|
20250417,181600,66014630,6140,6140,6140,6140,0
|
|
20250417,181500,66014630,6140,6140,6140,6140,0
|
|
20250417,181400,66014630,6140,6140,6140,6140,0
|
|
20250417,181300,66014630,6140,6140,6140,6140,0
|
|
20250417,181200,66014630,6140,6140,6140,6140,0
|
|
20250417,181100,66014630,6140,6140,6140,6140,0
|
|
20250417,181000,66014630,6140,6140,6140,6140,0
|
|
20250417,180900,66014630,6140,6140,6140,6140,0
|
|
20250417,180800,66014630,6140,6140,6140,6140,0
|
|
20250417,180700,66014630,6140,6140,6140,6140,0
|
|
20250417,180600,66014630,6140,6140,6140,6140,0
|
|
20250417,180500,66014630,6140,6140,6140,6140,0
|
|
20250417,180400,66014630,6140,6140,6140,6140,0
|
|
20250417,180300,66014630,6140,6140,6140,6140,0
|
|
20250417,180200,66014630,6140,6140,6140,6140,0
|
|
20250417,180100,66014630,6140,6140,6140,6140,69
|
|
20250417,180000,66014630,6140,6140,6140,6140,0
|
|
20250417,175900,66014630,6140,6140,6140,6140,0
|
|
20250417,175800,66014630,6140,6140,6140,6140,0
|
|
20250417,175700,66014630,6140,6140,6140,6140,0
|
|
20250417,175600,66014630,6140,6140,6140,6140,0
|
|
20250417,175500,66014630,6140,6140,6140,6140,0
|
|
20250417,175400,66014630,6140,6140,6140,6140,0
|
|
20250417,175300,66014630,6140,6140,6140,6140,0
|
|
20250417,175200,66014630,6140,6140,6140,6140,0
|
|
20250417,175100,66014630,6140,6140,6140,6140,0
|
|
20250417,175000,66014630,6140,6140,6140,6140,0
|
|
20250417,174900,66014630,6140,6140,6140,6140,0
|
|
20250417,174800,66014630,6140,6140,6140,6140,0
|
|
20250417,174700,66014630,6140,6140,6140,6140,0
|
|
20250417,174600,66014630,6140,6140,6140,6140,0
|
|
20250417,174500,66014630,6140,6140,6140,6140,0
|
|
20250417,174400,66014630,6140,6140,6140,6140,0
|
|
20250417,174300,66014630,6140,6140,6140,6140,0
|
|
20250417,174200,66014630,6140,6140,6140,6140,0
|
|
20250417,174100,66014630,6140,6140,6140,6140,0
|
|
20250417,174000,66014630,6140,6140,6140,6140,0
|
|
20250417,173900,66014630,6140,6140,6140,6140,0
|
|
20250417,173800,66014630,6140,6140,6140,6140,0
|
|
20250417,173700,66014630,6140,6140,6140,6140,0
|
|
20250417,173600,66014630,6140,6140,6140,6140,0
|
|
20250417,173500,66014630,6140,6140,6140,6140,0
|
|
20250417,173400,66014630,6140,6140,6140,6140,0
|
|
20250417,173300,66014630,6140,6140,6140,6140,0
|
|
20250417,173200,66014630,6140,6140,6140,6140,0
|
|
20250417,173100,66014630,6140,6140,6140,6140,69
|
|
20250417,173000,66014630,6140,6140,6140,6140,0
|
|
20250417,172900,66014630,6140,6140,6140,6140,0
|
|
20250417,172800,66014630,6140,6140,6140,6140,0
|
|
20250417,172700,66014630,6140,6140,6140,6140,0
|
|
20250417,172600,66014630,6140,6140,6140,6140,0
|
|
20250417,172500,66014630,6140,6140,6140,6140,0
|
|
20250417,172400,66014630,6140,6140,6140,6140,0
|
|
20250417,172300,66014630,6140,6140,6140,6140,0
|
|
20250417,172200,66014630,6140,6140,6140,6140,0
|
|
20250417,172100,66014630,6140,6140,6140,6140,0
|
|
20250417,172000,66014630,6140,6140,6140,6140,0
|
|
20250417,171900,66014630,6140,6140,6140,6140,0
|
|
20250417,171800,66014630,6140,6140,6140,6140,0
|
|
20250417,171700,66014630,6140,6140,6140,6140,0
|
|
20250417,171600,66014630,6140,6140,6140,6140,0
|
|
20250417,171500,66014630,6140,6140,6140,6140,0
|
|
20250417,171400,66014630,6140,6140,6140,6140,0
|
|
20250417,171300,66014630,6140,6140,6140,6140,0
|
|
20250417,171200,66014630,6140,6140,6140,6140,0
|
|
20250417,171100,66014630,6140,6140,6140,6140,0
|
|
20250417,171000,66014630,6140,6140,6140,6140,0
|
|
20250417,170900,66014630,6140,6140,6140,6140,0
|
|
20250417,170800,66014630,6140,6140,6140,6140,0
|
|
20250417,170700,66014630,6140,6140,6140,6140,0
|
|
20250417,170600,66014630,6140,6140,6140,6140,0
|
|
20250417,170500,66014630,6140,6140,6140,6140,0
|
|
20250417,170400,66014630,6140,6140,6140,6140,0
|
|
20250417,170300,66014630,6140,6140,6140,6140,0
|
|
20250417,170200,66014630,6140,6140,6140,6140,0
|
|
20250417,170100,66014630,6140,6140,6140,6140,69
|
|
20250417,170000,66014630,6140,6140,6140,6140,0
|
|
20250417,165900,66014630,6140,6140,6140,6140,0
|
|
20250417,165800,66014630,6140,6140,6140,6140,0
|
|
20250417,165700,66014630,6140,6140,6140,6140,0
|
|
20250417,165600,66014630,6140,6140,6140,6140,0
|
|
20250417,165500,66014630,6140,6140,6140,6140,0
|
|
20250417,165400,66014630,6140,6140,6140,6140,0
|
|
20250417,165300,66014630,6140,6140,6140,6140,0
|
|
20250417,165200,66014630,6140,6140,6140,6140,0
|
|
20250417,165100,66014630,6140,6140,6140,6140,0
|
|
20250417,165000,66014630,6140,6140,6140,6140,0
|
|
20250417,164900,66014630,6140,6140,6140,6140,0
|
|
20250417,164800,66014630,6140,6140,6140,6140,0
|
|
20250417,164700,66014630,6140,6140,6140,6140,0
|
|
20250417,164600,66014630,6140,6140,6140,6140,0
|
|
20250417,164500,66014630,6140,6140,6140,6140,0
|
|
20250417,164400,66014630,6140,6140,6140,6140,0
|
|
20250417,164300,66014630,6140,6140,6140,6140,0
|
|
20250417,164200,66014630,6140,6140,6140,6140,0
|
|
20250417,164100,66014630,6140,6140,6140,6140,0
|
|
20250417,164000,66014630,6140,6140,6140,6140,0
|
|
20250417,163900,66014630,6140,6140,6140,6140,0
|
|
20250417,163800,66014630,6140,6140,6140,6140,0
|
|
20250417,163700,66014630,6140,6140,6140,6140,0
|
|
20250417,163600,66014630,6140,6140,6140,6140,0
|
|
20250417,163500,66014630,6140,6140,6140,6140,0
|
|
20250417,163400,66014630,6140,6140,6140,6140,0
|
|
20250417,163300,66014630,6140,6140,6140,6140,0
|
|
20250417,163200,66014630,6140,6140,6140,6140,0
|
|
20250417,163100,66014630,6140,6140,6140,6140,69
|
|
20250417,163000,66014630,6140,6140,6140,6140,0
|
|
20250417,162900,66014630,6140,6140,6140,6140,0
|
|
20250417,162800,66014630,6140,6140,6140,6140,0
|
|
20250417,162700,66014630,6140,6140,6140,6140,0
|
|
20250417,162600,66014630,6140,6140,6140,6140,0
|
|
20250417,162500,66014630,6140,6140,6140,6140,0
|
|
20250417,162400,66014630,6140,6140,6140,6140,0
|
|
20250417,162300,66014630,6140,6140,6140,6140,0
|
|
20250417,162200,66014630,6140,6140,6140,6140,0
|
|
20250417,162100,66014630,6140,6140,6140,6140,0
|
|
20250417,162000,66014630,6140,6140,6140,6140,0
|
|
20250417,161900,66014630,6140,6140,6140,6140,0
|
|
20250417,161800,66014630,6140,6140,6140,6140,0
|
|
20250417,161700,66014630,6140,6140,6140,6140,0
|
|
20250417,161600,66014630,6140,6140,6140,6140,0
|
|
20250417,161500,66014630,6140,6140,6140,6140,0
|
|
20250417,161400,66014630,6140,6140,6140,6140,0
|
|
20250417,161300,66014630,6140,6140,6140,6140,0
|
|
20250417,161200,66014630,6140,6140,6140,6140,0
|
|
20250417,161100,66014630,6140,6140,6140,6140,0
|
|
20250417,161000,66014630,6140,6140,6140,6140,0
|
|
20250417,160900,66014630,6140,6140,6140,6140,0
|
|
20250417,160800,66014630,6140,6140,6140,6140,0
|
|
20250417,160700,66014630,6140,6140,6140,6140,0
|
|
20250417,160600,66014630,6140,6140,6140,6140,0
|
|
20250417,160500,66014630,6140,6140,6140,6140,0
|
|
20250417,160400,66014630,6140,6140,6140,6140,0
|
|
20250417,160300,66014630,6140,6140,6140,6140,0
|
|
20250417,160200,66014630,6140,6140,6140,6140,0
|
|
20250417,160100,66014630,6140,6140,6140,6140,69
|
|
20250417,160000,66014630,6140,6140,6140,6140,0
|
|
20250417,155900,66014630,6140,6140,6140,6140,0
|
|
20250417,155800,66014630,6140,6140,6140,6140,0
|
|
20250417,155700,66014630,6140,6140,6140,6140,0
|
|
20250417,155600,66014630,6140,6140,6140,6140,0
|
|
20250417,155500,66014630,6140,6140,6140,6140,0
|
|
20250417,155400,66014630,6140,6140,6140,6140,0
|
|
20250417,155300,66014630,6140,6140,6140,6140,0
|
|
20250417,155200,66014630,6140,6140,6140,6140,0
|
|
20250417,155100,66014630,6140,6140,6140,6140,0
|
|
20250417,155000,66014630,6140,6140,6140,6140,0
|
|
20250417,154900,66014630,6140,6140,6140,6140,0
|
|
20250417,154800,66014630,6140,6140,6140,6140,0
|
|
20250417,154700,66014630,6140,6140,6140,6140,0
|
|
20250417,154600,66014630,6140,6140,6140,6140,0
|
|
20250417,154500,66014630,6140,6140,6140,6140,0
|
|
20250417,154400,66014630,6140,6140,6140,6140,0
|
|
20250417,154300,66014630,6140,6140,6140,6140,0
|
|
20250417,154200,66014630,6140,6140,6140,6140,0
|
|
20250417,154100,66014630,6140,6140,6140,6140,0
|
|
20250417,154000,66014630,6140,6140,6140,6140,0
|
|
20250417,153900,66014630,6140,6140,6140,6140,0
|
|
20250417,153800,66014630,6140,6140,6140,6140,0
|
|
20250417,153700,66014630,6140,6140,6140,6140,0
|
|
20250417,153600,66014630,6140,6140,6140,6140,0
|
|
20250417,153500,66014630,6140,6140,6140,6140,0
|
|
20250417,153400,66014630,6140,6140,6140,6140,0
|
|
20250417,153300,66014630,6140,6140,6140,6140,0
|
|
20250417,153200,66014630,6140,6140,6140,6140,0
|
|
20250417,153100,66014630,6140,6140,6140,6140,69
|
|
20250417,153000,66014630,6140,6140,6140,6140,69
|
|
20250417,152900,65590970,6140,6140,6140,6140,0
|
|
20250417,152800,65590970,6140,6140,6140,6140,0
|
|
20250417,152700,65590970,6140,6140,6140,6140,0
|
|
20250417,152600,65590970,6140,6140,6140,6140,0
|
|
20250417,152500,65590970,6140,6140,6140,6140,0
|
|
20250417,152400,65590970,6140,6140,6140,6140,0
|
|
20250417,152300,65590970,6140,6140,6140,6140,0
|
|
20250417,152200,65590970,6140,6140,6140,6140,0
|
|
20250417,152100,65590970,6140,6140,6140,6140,0
|
|
20250417,152000,65590970,6140,6140,6140,6140,0
|
|
20250417,151900,65590970,6140,6140,6140,6140,0
|
|
20250417,151800,65590970,6140,6140,6140,6140,0
|
|
20250417,151700,65590970,6140,6140,6140,6140,0
|
|
20250417,151600,65590970,6140,6140,6140,6140,0
|
|
20250417,151500,65590970,6140,6140,6140,6140,0
|
|
20250417,151400,65590970,6140,6140,6140,6140,1
|
|
20250417,151300,65584830,6140,6130,6140,6130,51
|
|
20250417,151200,65272140,6120,6120,6120,6120,0
|
|
20250417,151100,65272140,6120,6120,6120,6120,0
|
|
20250417,151000,65272140,6120,6120,6120,6120,0
|
|
20250417,150900,65272140,6120,6120,6120,6120,0
|
|
20250417,150800,65272140,6120,6120,6120,6120,0
|
|
20250417,150700,65272140,6120,6120,6120,6120,0
|
|
20250417,150600,65272140,6120,6120,6120,6120,0
|
|
20250417,150500,65272140,6120,6120,6120,6120,0
|
|
20250417,150400,65272140,6120,6120,6120,6120,0
|
|
20250417,150300,65272140,6120,6120,6120,6120,0
|
|
20250417,150200,65272140,6120,6120,6120,6120,0
|
|
20250417,150100,65272140,6120,6120,6120,6120,0
|
|
20250417,150000,65272140,6120,6120,6120,6120,215
|
|
20250417,145900,63956340,6120,6120,6120,6120,150
|
|
20250417,145800,63038340,6120,6120,6120,6120,368
|
|
20250417,145700,60786180,6120,6110,6120,6110,726
|
|
20250417,145600,56343580,6060,6060,6060,6060,0
|
|
20250417,145500,56343580,6060,6060,6060,6060,0
|
|
20250417,145400,56343580,6060,6060,6060,6060,0
|
|
20250417,145300,56343580,6060,6060,6060,6060,0
|
|
20250417,145200,56343580,6060,6090,6090,6060,800
|
|
20250417,145100,51491530,6120,6120,6120,6120,0
|
|
20250417,145000,51491530,6120,6120,6120,6120,0
|
|
20250417,144900,51491530,6120,6120,6120,6120,0
|
|
20250417,144800,51491530,6120,6120,6120,6120,0
|
|
20250417,144700,51491530,6120,6120,6120,6120,0
|
|
20250417,144600,51491530,6120,6120,6120,6120,0
|
|
20250417,144500,51491530,6120,6120,6120,6120,0
|
|
20250417,144400,51491530,6120,6120,6120,6120,1
|
|
20250417,144300,51485410,6080,6080,6080,6080,0
|
|
20250417,144200,51485410,6080,6080,6080,6080,0
|
|
20250417,144100,51485410,6080,6080,6080,6080,900
|
|
20250417,144000,46013410,6080,6110,6110,6080,460
|
|
20250417,143900,43215920,6120,6120,6120,6120,0
|
|
20250417,143800,43215920,6120,6120,6120,6120,0
|
|
20250417,143700,43215920,6120,6120,6120,6120,0
|
|
20250417,143600,43215920,6120,6120,6120,6120,0
|
|
20250417,143500,43215920,6120,6120,6120,6120,2
|
|
20250417,143400,43203680,6120,6120,6120,6120,0
|
|
20250417,143300,43203680,6120,6120,6120,6120,0
|
|
20250417,143200,43203680,6120,6120,6120,6120,0
|
|
20250417,143100,43203680,6120,6120,6120,6120,0
|
|
20250417,143000,43203680,6120,6120,6120,6120,0
|
|
20250417,142900,43203680,6120,6120,6120,6120,0
|
|
20250417,142800,43203680,6120,6120,6120,6120,0
|
|
20250417,142700,43203680,6120,6120,6120,6120,10
|
|
20250417,142600,43142480,6120,6120,6120,6120,0
|
|
20250417,142500,43142480,6120,6120,6120,6120,0
|
|
20250417,142400,43142480,6120,6120,6120,6120,0
|
|
20250417,142300,43142480,6120,6120,6120,6120,0
|
|
20250417,142200,43142480,6120,6120,6120,6120,0
|
|
20250417,142100,43142480,6120,6120,6120,6120,0
|
|
20250417,142000,43142480,6120,6120,6120,6120,0
|
|
20250417,141900,43142480,6120,6120,6120,6120,0
|
|
20250417,141800,43142480,6120,6120,6120,6120,1
|
|
20250417,141700,43136360,6110,6110,6110,6110,0
|
|
20250417,141600,43136360,6110,6110,6110,6110,0
|
|
20250417,141500,43136360,6110,6110,6110,6110,0
|
|
20250417,141400,43136360,6110,6110,6110,6110,0
|
|
20250417,141300,43136360,6110,6110,6110,6110,0
|
|
20250417,141200,43136360,6110,6110,6110,6110,0
|
|
20250417,141100,43136360,6110,6110,6110,6110,0
|
|
20250417,141000,43136360,6110,6110,6110,6110,64
|
|
20250417,140900,42745320,6120,6120,6120,6120,10
|
|
20250417,140800,42684120,6110,6110,6110,6110,0
|
|
20250417,140700,42684120,6110,6110,6110,6110,0
|
|
20250417,140600,42684120,6110,6110,6110,6110,0
|
|
20250417,140500,42684120,6110,6140,6140,6100,2686
|
|
20250417,140400,26279450,6150,6150,6150,6150,0
|
|
20250417,140300,26279450,6150,6150,6150,6150,0
|
|
20250417,140200,26279450,6150,6150,6150,6150,0
|
|
20250417,140100,26279450,6150,6150,6150,6150,0
|
|
20250417,140000,26279450,6150,6150,6150,6150,0
|
|
20250417,135900,26279450,6150,6150,6150,6150,0
|
|
20250417,135800,26279450,6150,6150,6150,6150,0
|
|
20250417,135700,26279450,6150,6150,6150,6150,0
|
|
20250417,135600,26279450,6150,6150,6150,6150,0
|
|
20250417,135500,26279450,6150,6150,6150,6150,4
|
|
20250417,135400,26254850,6150,6150,6150,6150,0
|
|
20250417,135300,26254850,6150,6150,6150,6150,0
|
|
20250417,135200,26254850,6150,6150,6150,6150,0
|
|
20250417,135100,26254850,6150,6150,6150,6150,0
|
|
20250417,135000,26254850,6150,6150,6150,6150,1
|
|
20250417,134900,26248700,6140,6140,6140,6140,0
|
|
20250417,134800,26248700,6140,6140,6140,6140,0
|
|
20250417,134700,26248700,6140,6140,6140,6140,0
|
|
20250417,134600,26248700,6140,6140,6140,6140,0
|
|
20250417,134500,26248700,6140,6140,6140,6140,0
|
|
20250417,134400,26248700,6140,6140,6140,6140,0
|
|
20250417,134300,26248700,6140,6140,6140,6140,0
|
|
20250417,134200,26248700,6140,6140,6140,6140,0
|
|
20250417,134100,26248700,6140,6140,6140,6140,0
|
|
20250417,134000,26248700,6140,6140,6140,6140,0
|
|
20250417,133900,26248700,6140,6140,6140,6140,0
|
|
20250417,133800,26248700,6140,6140,6140,6140,0
|
|
20250417,133700,26248700,6140,6140,6140,6140,0
|
|
20250417,133600,26248700,6140,6140,6140,6140,0
|
|
20250417,133500,26248700,6140,6140,6140,6140,0
|
|
20250417,133400,26248700,6140,6140,6140,6140,0
|
|
20250417,133300,26248700,6140,6140,6140,6140,0
|
|
20250417,133200,26248700,6140,6140,6140,6140,0
|
|
20250417,133100,26248700,6140,6140,6140,6140,0
|
|
20250417,133000,26248700,6140,6140,6140,6140,0
|
|
20250417,132900,26248700,6140,6140,6140,6140,0
|
|
20250417,132800,26248700,6140,6140,6140,6140,0
|
|
20250417,132700,26248700,6140,6140,6140,6140,0
|
|
20250417,132600,26248700,6140,6140,6140,6140,0
|
|
20250417,132500,26248700,6140,6140,6140,6140,29
|
|
20250417,132400,26070640,6140,6140,6140,6140,0
|
|
20250417,132300,26070640,6140,6140,6140,6140,0
|
|
20250417,132200,26070640,6140,6140,6140,6140,0
|
|
20250417,132100,26070640,6140,6140,6140,6140,0
|
|
20250417,132000,26070640,6140,6140,6140,6140,0
|
|
20250417,131900,26070640,6140,6140,6140,6140,0
|
|
20250417,131800,26070640,6140,6140,6140,6140,0
|
|
20250417,131700,26070640,6140,6140,6140,6140,0
|
|
20250417,131600,26070640,6140,6140,6140,6140,0
|
|
20250417,131500,26070640,6140,6140,6140,6140,0
|
|
20250417,131400,26070640,6140,6140,6140,6140,0
|
|
20250417,131300,26070640,6140,6140,6140,6140,0
|
|
20250417,131200,26070640,6140,6140,6140,6140,0
|
|
20250417,131100,26070640,6140,6140,6140,6140,0
|
|
20250417,131000,26070640,6140,6140,6140,6140,0
|
|
20250417,130900,26070640,6140,6140,6140,6140,0
|
|
20250417,130800,26070640,6140,6140,6140,6140,0
|
|
20250417,130700,26070640,6140,6140,6140,6140,0
|
|
20250417,130600,26070640,6140,6140,6140,6140,0
|
|
20250417,130500,26070640,6140,6140,6140,6140,0
|
|
20250417,130400,26070640,6140,6140,6140,6140,0
|
|
20250417,130300,26070640,6140,6140,6140,6140,0
|
|
20250417,130200,26070640,6140,6140,6140,6140,0
|
|
20250417,130100,26070640,6140,6140,6140,6140,0
|
|
20250417,130000,26070640,6140,6140,6140,6140,0
|
|
20250417,125900,26070640,6140,6140,6140,6140,0
|
|
20250417,125800,26070640,6140,6140,6140,6140,0
|
|
20250417,125700,26070640,6140,6140,6140,6140,0
|
|
20250417,125600,26070640,6140,6140,6140,6140,0
|
|
20250417,125500,26070640,6140,6140,6140,6140,0
|
|
20250417,125400,26070640,6140,6140,6140,6140,0
|
|
20250417,125300,26070640,6140,6140,6140,6140,0
|
|
20250417,125200,26070640,6140,6140,6140,6140,0
|
|
20250417,125100,26070640,6140,6140,6140,6140,0
|
|
20250417,125000,26070640,6140,6140,6140,6140,0
|
|
20250417,124900,26070640,6140,6140,6140,6140,0
|
|
20250417,124800,26070640,6140,6140,6140,6140,0
|
|
20250417,124700,26070640,6140,6140,6140,6140,5
|
|
20250417,124600,26039940,6150,6150,6150,6150,0
|
|
20250417,124500,26039940,6150,6150,6150,6150,0
|
|
20250417,124400,26039940,6150,6150,6150,6150,0
|
|
20250417,124300,26039940,6150,6150,6150,6150,0
|
|
20250417,124200,26039940,6150,6150,6150,6150,0
|
|
20250417,124100,26039940,6150,6150,6150,6150,0
|
|
20250417,124000,26039940,6150,6150,6150,6150,0
|
|
20250417,123900,26039940,6150,6150,6150,6150,0
|
|
20250417,123800,26039940,6150,6150,6150,6150,0
|
|
20250417,123700,26039940,6150,6150,6150,6150,0
|
|
20250417,123600,26039940,6150,6150,6150,6150,0
|
|
20250417,123500,26039940,6150,6150,6150,6150,0
|
|
20250417,123400,26039940,6150,6150,6150,6150,0
|
|
20250417,123300,26039940,6150,6150,6150,6150,0
|
|
20250417,123200,26039940,6150,6150,6150,6150,0
|
|
20250417,123100,26039940,6150,6150,6150,6150,0
|
|
20250417,123000,26039940,6150,6150,6150,6150,0
|
|
20250417,122900,26039940,6150,6150,6150,6150,0
|
|
20250417,122800,26039940,6150,6150,6150,6150,0
|
|
20250417,122700,26039940,6150,6150,6150,6150,0
|
|
20250417,122600,26039940,6150,6150,6150,6150,0
|
|
20250417,122500,26039940,6150,6150,6150,6150,0
|
|
20250417,122400,26039940,6150,6150,6150,6150,0
|
|
20250417,122300,26039940,6150,6150,6150,6150,0
|
|
20250417,122200,26039940,6150,6150,6150,6150,0
|
|
20250417,122100,26039940,6150,6150,6150,6150,0
|
|
20250417,122000,26039940,6150,6150,6150,6150,0
|
|
20250417,121900,26039940,6150,6150,6150,6150,0
|
|
20250417,121800,26039940,6150,6150,6150,6150,0
|
|
20250417,121700,26039940,6150,6150,6150,6150,0
|
|
20250417,121600,26039940,6150,6150,6150,6150,0
|
|
20250417,121500,26039940,6150,6150,6150,6150,0
|
|
20250417,121400,26039940,6150,6150,6150,6150,0
|
|
20250417,121300,26039940,6150,6150,6150,6150,27
|
|
20250417,121200,25873890,6140,6140,6140,6140,0
|
|
20250417,121100,25873890,6140,6140,6140,6140,0
|
|
20250417,121000,25873890,6140,6140,6140,6140,0
|
|
20250417,120900,25873890,6140,6140,6140,6140,0
|
|
20250417,120800,25873890,6140,6140,6140,6140,0
|
|
20250417,120700,25873890,6140,6140,6140,6140,0
|
|
20250417,120600,25873890,6140,6140,6140,6140,0
|
|
20250417,120500,25873890,6140,6140,6140,6140,0
|
|
20250417,120400,25873890,6140,6140,6140,6140,0
|
|
20250417,120300,25873890,6140,6140,6140,6140,0
|
|
20250417,120200,25873890,6140,6140,6140,6140,0
|
|
20250417,120100,25873890,6140,6140,6140,6140,0
|
|
20250417,120000,25873890,6140,6140,6140,6140,0
|
|
20250417,115900,25873890,6140,6140,6140,6140,0
|
|
20250417,115800,25873890,6140,6140,6140,6140,0
|
|
20250417,115700,25873890,6140,6140,6140,6140,0
|
|
20250417,115600,25873890,6140,6140,6140,6140,0
|
|
20250417,115500,25873890,6140,6140,6140,6140,0
|
|
20250417,115400,25873890,6140,6140,6140,6140,0
|
|
20250417,115300,25873890,6140,6140,6140,6140,0
|
|
20250417,115200,25873890,6140,6140,6140,6140,0
|
|
20250417,115100,25873890,6140,6140,6140,6140,0
|
|
20250417,115000,25873890,6140,6140,6140,6140,0
|
|
20250417,114900,25873890,6140,6140,6140,6140,0
|
|
20250417,114800,25873890,6140,6140,6140,6140,0
|
|
20250417,114700,25873890,6140,6140,6140,6140,0
|
|
20250417,114600,25873890,6140,6140,6140,6140,0
|
|
20250417,114500,25873890,6140,6140,6140,6140,0
|
|
20250417,114400,25873890,6140,6140,6140,6140,4
|
|
20250417,114300,25849330,6140,6140,6140,6140,0
|
|
20250417,114200,25849330,6140,6140,6140,6140,0
|
|
20250417,114100,25849330,6140,6140,6140,6140,0
|
|
20250417,114000,25849330,6140,6140,6140,6140,0
|
|
20250417,113900,25849330,6140,6140,6140,6140,0
|
|
20250417,113800,25849330,6140,6140,6140,6140,0
|
|
20250417,113700,25849330,6140,6140,6140,6140,0
|
|
20250417,113600,25849330,6140,6140,6140,6140,0
|
|
20250417,113500,25849330,6140,6140,6140,6140,0
|
|
20250417,113400,25849330,6140,6140,6140,6140,0
|
|
20250417,113300,25849330,6140,6140,6140,6140,0
|
|
20250417,113200,25849330,6140,6140,6140,6140,1
|
|
20250417,113100,25843190,6150,6150,6150,6150,0
|
|
20250417,113000,25843190,6150,6150,6150,6150,1
|
|
20250417,112900,25837040,6170,6170,6170,6170,0
|
|
20250417,112800,25837040,6170,6150,6170,6150,70
|
|
20250417,112700,25406170,6140,6140,6140,6140,0
|
|
20250417,112600,25406170,6140,6140,6140,6140,0
|
|
20250417,112500,25406170,6140,6140,6140,6140,0
|
|
20250417,112400,25406170,6140,6140,6140,6140,0
|
|
20250417,112300,25406170,6140,6140,6140,6140,9
|
|
20250417,112200,25350910,6140,6140,6140,6140,0
|
|
20250417,112100,25350910,6140,6140,6140,6140,0
|
|
20250417,112000,25350910,6140,6140,6140,6140,0
|
|
20250417,111900,25350910,6140,6140,6140,6140,0
|
|
20250417,111800,25350910,6140,6140,6140,6140,0
|
|
20250417,111700,25350910,6140,6140,6140,6140,0
|
|
20250417,111600,25350910,6140,6140,6140,6140,0
|
|
20250417,111500,25350910,6140,6140,6140,6140,0
|
|
20250417,111400,25350910,6140,6140,6140,6140,0
|
|
20250417,111300,25350910,6140,6140,6140,6140,0
|
|
20250417,111200,25350910,6140,6140,6140,6140,0
|
|
20250417,111100,25350910,6140,6140,6140,6140,0
|
|
20250417,111000,25350910,6140,6140,6140,6140,1
|
|
20250417,110900,25344770,6130,6120,6130,6120,10
|
|
20250417,110800,25283500,6120,6120,6120,6120,0
|
|
20250417,110700,25283500,6120,6120,6120,6120,0
|
|
20250417,110600,25283500,6120,6120,6120,6120,0
|
|
20250417,110500,25283500,6120,6120,6120,6120,0
|
|
20250417,110400,25283500,6120,6120,6120,6120,785
|
|
20250417,110300,20479300,6120,6120,6120,6120,0
|
|
20250417,110200,20479300,6120,6120,6120,6120,1
|
|
20250417,110100,20473180,6120,6130,6130,6120,116
|
|
20250417,110000,19763250,6120,6110,6120,6110,885
|
|
20250417,105900,14347850,6080,6090,6090,6070,162
|
|
20250417,105800,13362660,6100,6100,6100,6100,42
|
|
20250417,105700,13106460,6120,6120,6120,6120,0
|
|
20250417,105600,13106460,6120,6120,6120,6120,0
|
|
20250417,105500,13106460,6120,6120,6120,6120,0
|
|
20250417,105400,13106460,6120,6120,6120,6120,0
|
|
20250417,105300,13106460,6120,6120,6120,6120,0
|
|
20250417,105200,13106460,6120,6120,6120,6120,0
|
|
20250417,105100,13106460,6120,6120,6120,6120,0
|
|
20250417,105000,13106460,6120,6120,6120,6120,628
|
|
20250417,104900,9263100,6140,6140,6140,6140,0
|
|
20250417,104800,9263100,6140,6140,6140,6140,0
|
|
20250417,104700,9263100,6140,6140,6140,6140,0
|
|
20250417,104600,9263100,6140,6140,6140,6140,0
|
|
20250417,104500,9263100,6140,6140,6140,6140,0
|
|
20250417,104400,9263100,6140,6140,6140,6140,0
|
|
20250417,104300,9263100,6140,6140,6140,6140,0
|
|
20250417,104200,9263100,6140,6140,6140,6140,0
|
|
20250417,104100,9263100,6140,6140,6140,6140,0
|
|
20250417,104000,9263100,6140,6140,6140,6140,0
|
|
20250417,103900,9263100,6140,6140,6140,6140,0
|
|
20250417,103800,9263100,6140,6140,6140,6140,0
|
|
20250417,103700,9263100,6140,6140,6140,6140,0
|
|
20250417,103600,9263100,6140,6140,6140,6140,0
|
|
20250417,103500,9263100,6140,6140,6140,6140,0
|
|
20250417,103400,9263100,6140,6140,6140,6140,0
|
|
20250417,103300,9263100,6140,6140,6140,6140,7
|
|
20250417,103200,9220120,6140,6140,6140,6140,10
|
|
20250417,103100,9158720,6120,6120,6120,6120,0
|
|
20250417,103000,9158720,6120,6120,6120,6120,0
|
|
20250417,102900,9158720,6120,6120,6120,6120,0
|
|
20250417,102800,9158720,6120,6120,6120,6120,0
|
|
20250417,102700,9158720,6120,6120,6120,6120,0
|
|
20250417,102600,9158720,6120,6120,6120,6120,0
|
|
20250417,102500,9158720,6120,6120,6120,6120,0
|
|
20250417,102400,9158720,6120,6120,6120,6120,0
|
|
20250417,102300,9158720,6120,6120,6120,6120,0
|
|
20250417,102200,9158720,6120,6120,6120,6120,0
|
|
20250417,102100,9158720,6120,6120,6120,6120,0
|
|
20250417,102000,9158720,6120,6120,6120,6120,0
|
|
20250417,101900,9158720,6120,6120,6120,6120,0
|
|
20250417,101800,9158720,6120,6120,6120,6120,0
|
|
20250417,101700,9158720,6120,6120,6120,6120,0
|
|
20250417,101600,9158720,6120,6120,6120,6120,0
|
|
20250417,101500,9158720,6120,6120,6120,6120,19
|
|
20250417,101400,9042440,6140,6140,6140,6140,10
|
|
20250417,101300,8981040,6140,6140,6140,6140,0
|
|
20250417,101200,8981040,6140,6140,6140,6140,0
|
|
20250417,101100,8981040,6140,6140,6140,6140,0
|
|
20250417,101000,8981040,6140,6140,6140,6140,0
|
|
20250417,100900,8981040,6140,6140,6140,6140,0
|
|
20250417,100800,8981040,6140,6140,6140,6140,0
|
|
20250417,100700,8981040,6140,6140,6140,6140,0
|
|
20250417,100600,8981040,6140,6140,6140,6140,0
|
|
20250417,100500,8981040,6140,6140,6140,6140,0
|
|
20250417,100400,8981040,6140,6140,6140,6140,0
|
|
20250417,100300,8981040,6140,6140,6140,6140,0
|
|
20250417,100200,8981040,6140,6140,6140,6140,0
|
|
20250417,100100,8981040,6140,6130,6140,6130,660
|
|
20250417,100000,4931640,6130,6130,6130,6130,0
|
|
20250417,095900,4931640,6130,6130,6130,6130,0
|
|
20250417,095800,4931640,6130,6130,6130,6130,0
|
|
20250417,095700,4931640,6130,6130,6130,6130,0
|
|
20250417,095600,4931640,6130,6130,6130,6130,0
|
|
20250417,095500,4931640,6130,6130,6130,6130,0
|
|
20250417,095400,4931640,6130,6130,6130,6130,0
|
|
20250417,095300,4931640,6130,6130,6130,6130,0
|
|
20250417,095200,4931640,6130,6130,6130,6130,1
|
|
20250417,095100,4925510,6130,6130,6130,6130,0
|
|
20250417,095000,4925510,6130,6130,6130,6130,19
|
|
20250417,094900,4809040,6130,6130,6130,6130,0
|
|
20250417,094800,4809040,6130,6130,6130,6130,0
|
|
20250417,094700,4809040,6130,6120,6130,6120,376
|
|
20250417,094600,2507730,6120,6120,6120,6120,0
|
|
20250417,094500,2507730,6120,6120,6120,6120,2
|
|
20250417,094400,2495490,6120,6120,6120,6120,0
|
|
20250417,094300,2495490,6120,6120,6120,6120,9
|
|
20250417,094200,2440410,6120,6120,6120,6120,0
|
|
20250417,094100,2440410,6120,6120,6120,6120,0
|
|
20250417,094000,2440410,6120,6120,6120,6120,0
|
|
20250417,093900,2440410,6120,6120,6120,6120,0
|
|
20250417,093800,2440410,6120,6120,6120,6120,0
|
|
20250417,093700,2440410,6120,6120,6120,6120,0
|
|
20250417,093600,2440410,6120,6120,6120,6120,0
|
|
20250417,093500,2440410,6120,6120,6120,6120,0
|
|
20250417,093400,2440410,6120,6120,6120,6120,0
|
|
20250417,093300,2440410,6120,6120,6120,6120,0
|
|
20250417,093200,2440410,6120,6120,6120,6120,0
|
|
20250417,093100,2440410,6120,6120,6120,6120,0
|
|
20250417,093000,2440410,6120,6120,6120,6120,1
|
|
20250417,092900,2434290,6120,6120,6120,6120,0
|
|
20250417,092800,2434290,6120,6120,6120,6120,0
|
|
20250417,092700,2434290,6120,6120,6120,6120,0
|
|
20250417,092600,2434290,6120,6120,6120,6120,0
|
|
20250417,092500,2434290,6120,6120,6120,6120,0
|
|
20250417,092400,2434290,6120,6110,6120,6110,44
|
|
20250417,092300,2165060,6100,6100,6100,6100,0
|
|
20250417,092200,2165060,6100,6100,6100,6100,0
|
|
20250417,092100,2165060,6100,6100,6100,6100,10
|
|
20250417,092000,2104060,6110,6110,6110,6110,0
|
|
20250417,091900,2104060,6110,6110,6110,6110,53
|
|
20250417,091800,1780230,6110,6110,6110,6110,0
|
|
20250417,091700,1780230,6110,6110,6110,6110,0
|
|
20250417,091600,1780230,6110,6110,6110,6110,0
|
|
20250417,091500,1780230,6110,6110,6110,6110,0
|
|
20250417,091400,1780230,6110,6110,6110,6110,0
|
|
20250417,091300,1780230,6110,6110,6110,6110,0
|
|
20250417,091200,1780230,6110,6110,6110,6110,0
|
|
20250417,091100,1780230,6110,6110,6110,6110,0
|
|
20250417,091000,1780230,6110,6110,6110,6110,0
|
|
20250417,090900,1780230,6110,6110,6110,6110,0
|
|
20250417,090800,1780230,6110,6110,6110,6110,0
|
|
20250417,090700,1780230,6110,6110,6110,6110,1
|
|
20250417,090600,1774120,6110,6110,6110,6110,68
|
|
20250417,090500,1358640,6120,6120,6120,6120,0
|
|
20250417,090400,1358640,6120,6120,6120,6120,1
|
|
20250417,090300,1352520,6120,6120,6120,6120,0
|
|
20250417,090200,1352520,6120,6120,6120,6120,0
|
|
20250417,090100,1352520,6120,6120,6120,6120,0
|
|
20250417,090000,1352520,6120,6120,6120,6120,221
|