604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,190100,54831855,6160,6160,6160,6160,530
|
|
20250418,190000,54831855,6160,6160,6160,6160,0
|
|
20250418,185900,54831855,6160,6160,6160,6160,0
|
|
20250418,185800,54831855,6160,6160,6160,6160,0
|
|
20250418,185700,54831855,6160,6160,6160,6160,0
|
|
20250418,185600,54831855,6160,6160,6160,6160,0
|
|
20250418,185500,54831855,6160,6160,6160,6160,0
|
|
20250418,185400,54831855,6160,6160,6160,6160,0
|
|
20250418,185300,54831855,6160,6160,6160,6160,0
|
|
20250418,185200,54831855,6160,6160,6160,6160,0
|
|
20250418,185100,54831855,6160,6160,6160,6160,0
|
|
20250418,185000,54831855,6160,6160,6160,6160,0
|
|
20250418,184900,54831855,6160,6160,6160,6160,0
|
|
20250418,184800,54831855,6160,6160,6160,6160,0
|
|
20250418,184700,54831855,6160,6160,6160,6160,0
|
|
20250418,184600,54831855,6160,6160,6160,6160,0
|
|
20250418,184500,54831855,6160,6160,6160,6160,0
|
|
20250418,184400,54831855,6160,6160,6160,6160,0
|
|
20250418,184300,54831855,6160,6160,6160,6160,0
|
|
20250418,184200,54831855,6160,6160,6160,6160,0
|
|
20250418,184100,54831855,6160,6160,6160,6160,0
|
|
20250418,184000,54831855,6160,6160,6160,6160,0
|
|
20250418,183900,54831855,6160,6160,6160,6160,0
|
|
20250418,183800,54831855,6160,6160,6160,6160,0
|
|
20250418,183700,54831855,6160,6160,6160,6160,0
|
|
20250418,183600,54831855,6160,6160,6160,6160,0
|
|
20250418,183500,54831855,6160,6160,6160,6160,0
|
|
20250418,183400,54831855,6160,6160,6160,6160,0
|
|
20250418,183300,54831855,6160,6160,6160,6160,0
|
|
20250418,183200,54831855,6160,6160,6160,6160,0
|
|
20250418,183100,54831855,6160,6160,6160,6160,530
|
|
20250418,183000,54831855,6160,6160,6160,6160,0
|
|
20250418,182900,54831855,6160,6160,6160,6160,0
|
|
20250418,182800,54831855,6160,6160,6160,6160,0
|
|
20250418,182700,54831855,6160,6160,6160,6160,0
|
|
20250418,182600,54831855,6160,6160,6160,6160,0
|
|
20250418,182500,54831855,6160,6160,6160,6160,0
|
|
20250418,182400,54831855,6160,6160,6160,6160,0
|
|
20250418,182300,54831855,6160,6160,6160,6160,0
|
|
20250418,182200,54831855,6160,6160,6160,6160,0
|
|
20250418,182100,54831855,6160,6160,6160,6160,0
|
|
20250418,182000,54831855,6160,6160,6160,6160,0
|
|
20250418,181900,54831855,6160,6160,6160,6160,0
|
|
20250418,181800,54831855,6160,6160,6160,6160,0
|
|
20250418,181700,54831855,6160,6160,6160,6160,0
|
|
20250418,181600,54831855,6160,6160,6160,6160,0
|
|
20250418,181500,54831855,6160,6160,6160,6160,0
|
|
20250418,181400,54831855,6160,6160,6160,6160,0
|
|
20250418,181300,54831855,6160,6160,6160,6160,0
|
|
20250418,181200,54831855,6160,6160,6160,6160,0
|
|
20250418,181100,54831855,6160,6160,6160,6160,0
|
|
20250418,181000,54831855,6160,6160,6160,6160,0
|
|
20250418,180900,54831855,6160,6160,6160,6160,0
|
|
20250418,180800,54831855,6160,6160,6160,6160,0
|
|
20250418,180700,54831855,6160,6160,6160,6160,0
|
|
20250418,180600,54831855,6160,6160,6160,6160,0
|
|
20250418,180500,54831855,6160,6160,6160,6160,0
|
|
20250418,180400,54831855,6160,6160,6160,6160,0
|
|
20250418,180300,54831855,6160,6160,6160,6160,0
|
|
20250418,180200,54831855,6160,6160,6160,6160,0
|
|
20250418,180100,54831855,6160,6160,6160,6160,530
|
|
20250418,180000,54831855,6160,6160,6160,6160,0
|
|
20250418,175900,54831855,6160,6160,6160,6160,0
|
|
20250418,175800,54831855,6160,6160,6160,6160,0
|
|
20250418,175700,54831855,6160,6160,6160,6160,0
|
|
20250418,175600,54831855,6160,6160,6160,6160,0
|
|
20250418,175500,54831855,6160,6160,6160,6160,0
|
|
20250418,175400,54831855,6160,6160,6160,6160,0
|
|
20250418,175300,54831855,6160,6160,6160,6160,0
|
|
20250418,175200,54831855,6160,6160,6160,6160,0
|
|
20250418,175100,54831855,6160,6160,6160,6160,0
|
|
20250418,175000,54831855,6160,6160,6160,6160,0
|
|
20250418,174900,54831855,6160,6160,6160,6160,0
|
|
20250418,174800,54831855,6160,6160,6160,6160,0
|
|
20250418,174700,54831855,6160,6160,6160,6160,0
|
|
20250418,174600,54831855,6160,6160,6160,6160,0
|
|
20250418,174500,54831855,6160,6160,6160,6160,0
|
|
20250418,174400,54831855,6160,6160,6160,6160,0
|
|
20250418,174300,54831855,6160,6160,6160,6160,0
|
|
20250418,174200,54831855,6160,6160,6160,6160,0
|
|
20250418,174100,54831855,6160,6160,6160,6160,0
|
|
20250418,174000,54831855,6160,6160,6160,6160,0
|
|
20250418,173900,54831855,6160,6160,6160,6160,0
|
|
20250418,173800,54831855,6160,6160,6160,6160,0
|
|
20250418,173700,54831855,6160,6160,6160,6160,0
|
|
20250418,173600,54831855,6160,6160,6160,6160,0
|
|
20250418,173500,54831855,6160,6160,6160,6160,0
|
|
20250418,173400,54831855,6160,6160,6160,6160,0
|
|
20250418,173300,54831855,6160,6160,6160,6160,0
|
|
20250418,173200,54831855,6160,6160,6160,6160,0
|
|
20250418,173100,54831855,6160,6160,6160,6160,530
|
|
20250418,173000,54831855,6160,6160,6160,6160,0
|
|
20250418,172900,54831855,6160,6160,6160,6160,0
|
|
20250418,172800,54831855,6160,6160,6160,6160,0
|
|
20250418,172700,54831855,6160,6160,6160,6160,0
|
|
20250418,172600,54831855,6160,6160,6160,6160,0
|
|
20250418,172500,54831855,6160,6160,6160,6160,0
|
|
20250418,172400,54831855,6160,6160,6160,6160,0
|
|
20250418,172300,54831855,6160,6160,6160,6160,0
|
|
20250418,172200,54831855,6160,6160,6160,6160,0
|
|
20250418,172100,54831855,6160,6160,6160,6160,0
|
|
20250418,172000,54831855,6160,6160,6160,6160,0
|
|
20250418,171900,54831855,6160,6160,6160,6160,0
|
|
20250418,171800,54831855,6160,6160,6160,6160,0
|
|
20250418,171700,54831855,6160,6160,6160,6160,0
|
|
20250418,171600,54831855,6160,6160,6160,6160,0
|
|
20250418,171500,54831855,6160,6160,6160,6160,0
|
|
20250418,171400,54831855,6160,6160,6160,6160,0
|
|
20250418,171300,54831855,6160,6160,6160,6160,0
|
|
20250418,171200,54831855,6160,6160,6160,6160,0
|
|
20250418,171100,54831855,6160,6160,6160,6160,0
|
|
20250418,171000,54831855,6160,6160,6160,6160,0
|
|
20250418,170900,54831855,6160,6160,6160,6160,0
|
|
20250418,170800,54831855,6160,6160,6160,6160,0
|
|
20250418,170700,54831855,6160,6160,6160,6160,0
|
|
20250418,170600,54831855,6160,6160,6160,6160,0
|
|
20250418,170500,54831855,6160,6160,6160,6160,0
|
|
20250418,170400,54831855,6160,6160,6160,6160,0
|
|
20250418,170300,54831855,6160,6160,6160,6160,0
|
|
20250418,170200,54831855,6160,6160,6160,6160,0
|
|
20250418,170100,54831855,6160,6160,6160,6160,530
|
|
20250418,170000,54831855,6160,6160,6160,6160,0
|
|
20250418,165900,54831855,6160,6160,6160,6160,0
|
|
20250418,165800,54831855,6160,6160,6160,6160,0
|
|
20250418,165700,54831855,6160,6160,6160,6160,0
|
|
20250418,165600,54831855,6160,6160,6160,6160,0
|
|
20250418,165500,54831855,6160,6160,6160,6160,0
|
|
20250418,165400,54831855,6160,6160,6160,6160,0
|
|
20250418,165300,54831855,6160,6160,6160,6160,0
|
|
20250418,165200,54831855,6160,6160,6160,6160,0
|
|
20250418,165100,54831855,6160,6160,6160,6160,0
|
|
20250418,165000,54831855,6160,6160,6160,6160,0
|
|
20250418,164900,54831855,6160,6160,6160,6160,0
|
|
20250418,164800,54831855,6160,6160,6160,6160,0
|
|
20250418,164700,54831855,6160,6160,6160,6160,0
|
|
20250418,164600,54831855,6160,6160,6160,6160,0
|
|
20250418,164500,54831855,6160,6160,6160,6160,0
|
|
20250418,164400,54831855,6160,6160,6160,6160,0
|
|
20250418,164300,54831855,6160,6160,6160,6160,0
|
|
20250418,164200,54831855,6160,6160,6160,6160,0
|
|
20250418,164100,54831855,6160,6160,6160,6160,0
|
|
20250418,164000,54831855,6160,6160,6160,6160,0
|
|
20250418,163900,54831855,6160,6160,6160,6160,0
|
|
20250418,163800,54831855,6160,6160,6160,6160,0
|
|
20250418,163700,54831855,6160,6160,6160,6160,0
|
|
20250418,163600,54831855,6160,6160,6160,6160,0
|
|
20250418,163500,54831855,6160,6160,6160,6160,0
|
|
20250418,163400,54831855,6160,6160,6160,6160,0
|
|
20250418,163300,54831855,6160,6160,6160,6160,0
|
|
20250418,163200,54831855,6160,6160,6160,6160,0
|
|
20250418,163100,54831855,6160,6160,6160,6160,530
|
|
20250418,163000,54831855,6160,6160,6160,6160,0
|
|
20250418,162900,54831855,6160,6160,6160,6160,0
|
|
20250418,162800,54831855,6160,6160,6160,6160,0
|
|
20250418,162700,54831855,6160,6160,6160,6160,0
|
|
20250418,162600,54831855,6160,6160,6160,6160,0
|
|
20250418,162500,54831855,6160,6160,6160,6160,0
|
|
20250418,162400,54831855,6160,6160,6160,6160,0
|
|
20250418,162300,54831855,6160,6160,6160,6160,0
|
|
20250418,162200,54831855,6160,6160,6160,6160,0
|
|
20250418,162100,54831855,6160,6160,6160,6160,0
|
|
20250418,162000,54831855,6160,6160,6160,6160,0
|
|
20250418,161900,54831855,6160,6160,6160,6160,0
|
|
20250418,161800,54831855,6160,6160,6160,6160,0
|
|
20250418,161700,54831855,6160,6160,6160,6160,0
|
|
20250418,161600,54831855,6160,6160,6160,6160,0
|
|
20250418,161500,54831855,6160,6160,6160,6160,0
|
|
20250418,161400,54831855,6160,6160,6160,6160,0
|
|
20250418,161300,54831855,6160,6160,6160,6160,0
|
|
20250418,161200,54831855,6160,6160,6160,6160,0
|
|
20250418,161100,54831855,6160,6160,6160,6160,0
|
|
20250418,161000,54831855,6160,6160,6160,6160,0
|
|
20250418,160900,54831855,6160,6160,6160,6160,0
|
|
20250418,160800,54831855,6160,6160,6160,6160,0
|
|
20250418,160700,54831855,6160,6160,6160,6160,0
|
|
20250418,160600,54831855,6160,6160,6160,6160,0
|
|
20250418,160500,54831855,6160,6160,6160,6160,0
|
|
20250418,160400,54831855,6160,6160,6160,6160,0
|
|
20250418,160300,54831855,6160,6160,6160,6160,0
|
|
20250418,160200,54831855,6160,6160,6160,6160,0
|
|
20250418,160100,54831855,6160,6160,6160,6160,530
|
|
20250418,160000,54831855,6160,6160,6160,6160,0
|
|
20250418,155900,54831855,6160,6160,6160,6160,0
|
|
20250418,155800,54831855,6160,6160,6160,6160,0
|
|
20250418,155700,54831855,6160,6160,6160,6160,0
|
|
20250418,155600,54831855,6160,6160,6160,6160,0
|
|
20250418,155500,54831855,6160,6160,6160,6160,0
|
|
20250418,155400,54831855,6160,6160,6160,6160,0
|
|
20250418,155300,54831855,6160,6160,6160,6160,0
|
|
20250418,155200,54831855,6160,6160,6160,6160,0
|
|
20250418,155100,54831855,6160,6160,6160,6160,0
|
|
20250418,155000,54831855,6160,6160,6160,6160,0
|
|
20250418,154900,54831855,6160,6160,6160,6160,0
|
|
20250418,154800,54831855,6160,6160,6160,6160,0
|
|
20250418,154700,54831855,6160,6160,6160,6160,0
|
|
20250418,154600,54831855,6160,6160,6160,6160,0
|
|
20250418,154500,54831855,6160,6160,6160,6160,0
|
|
20250418,154400,54831855,6160,6160,6160,6160,0
|
|
20250418,154300,54831855,6160,6160,6160,6160,0
|
|
20250418,154200,54831855,6160,6160,6160,6160,0
|
|
20250418,154100,54831855,6160,6160,6160,6160,0
|
|
20250418,154000,54831855,6160,6160,6160,6160,0
|
|
20250418,153900,54831855,6160,6160,6160,6160,0
|
|
20250418,153800,54831855,6160,6160,6160,6160,0
|
|
20250418,153700,54831855,6160,6160,6160,6160,0
|
|
20250418,153600,54831855,6160,6160,6160,6160,0
|
|
20250418,153500,54831855,6160,6160,6160,6160,0
|
|
20250418,153400,54831855,6160,6160,6160,6160,0
|
|
20250418,153300,54831855,6160,6160,6160,6160,0
|
|
20250418,153200,54831855,6160,6160,6160,6160,0
|
|
20250418,153100,54831855,6160,6160,6160,6160,530
|
|
20250418,153000,54831855,6160,6160,6160,6160,530
|
|
20250418,152900,51567055,6140,6140,6140,6140,0
|
|
20250418,152800,51567055,6140,6140,6140,6140,0
|
|
20250418,152700,51567055,6140,6140,6140,6140,0
|
|
20250418,152600,51567055,6140,6140,6140,6140,0
|
|
20250418,152500,51567055,6140,6140,6140,6140,0
|
|
20250418,152400,51567055,6140,6140,6140,6140,0
|
|
20250418,152300,51567055,6140,6140,6140,6140,0
|
|
20250418,152200,51567055,6140,6140,6140,6140,0
|
|
20250418,152100,51567055,6140,6140,6140,6140,0
|
|
20250418,152000,51567055,6140,6140,6140,6140,0
|
|
20250418,151900,51567055,6140,6160,6160,6140,15
|
|
20250418,151800,51474895,6140,6140,6140,6140,61
|
|
20250418,151700,51100355,6160,6160,6160,6160,10
|
|
20250418,151600,51038755,6160,6160,6160,6160,0
|
|
20250418,151500,51038755,6160,6160,6160,6160,0
|
|
20250418,151400,51038755,6160,6160,6160,6160,0
|
|
20250418,151300,51038755,6160,6160,6160,6160,1
|
|
20250418,151200,51032595,6160,6160,6160,6160,0
|
|
20250418,151100,51032595,6160,6160,6160,6160,0
|
|
20250418,151000,51032595,6160,6160,6160,6160,0
|
|
20250418,150900,51032595,6160,6160,6160,6160,2
|
|
20250418,150800,51020275,6120,6120,6120,6120,10
|
|
20250418,150700,50959075,6100,6100,6100,6100,0
|
|
20250418,150600,50959075,6100,6100,6100,6100,0
|
|
20250418,150500,50959075,6100,6100,6100,6100,0
|
|
20250418,150400,50959075,6100,6100,6100,6100,0
|
|
20250418,150300,50959075,6100,6140,6140,6100,590
|
|
20250418,150200,47351665,6160,6160,6160,6160,0
|
|
20250418,150100,47351665,6160,6160,6160,6160,0
|
|
20250418,150000,47351665,6160,6160,6160,6160,2
|
|
20250418,145900,47339345,6160,6160,6160,6160,0
|
|
20250418,145800,47339345,6160,6160,6160,6160,2
|
|
20250418,145700,47327025,6160,6160,6160,6160,0
|
|
20250418,145600,47327025,6160,6160,6160,6160,0
|
|
20250418,145500,47327025,6160,6160,6160,6160,0
|
|
20250418,145400,47327025,6160,6160,6160,6160,0
|
|
20250418,145300,47327025,6160,6160,6160,6160,0
|
|
20250418,145200,47327025,6160,6160,6160,6160,1
|
|
20250418,145100,47320865,6160,6160,6160,6160,0
|
|
20250418,145000,47320865,6160,6160,6160,6160,0
|
|
20250418,144900,47320865,6160,6160,6160,6160,0
|
|
20250418,144800,47320865,6160,6160,6160,6160,0
|
|
20250418,144700,47320865,6160,6160,6160,6160,0
|
|
20250418,144600,47320865,6160,6160,6160,6160,0
|
|
20250418,144500,47320865,6160,6160,6160,6160,0
|
|
20250418,144400,47320865,6160,6160,6160,6160,17
|
|
20250418,144300,47216145,6160,6160,6160,6160,0
|
|
20250418,144200,47216145,6160,6160,6160,6160,0
|
|
20250418,144100,47216145,6160,6160,6160,6160,0
|
|
20250418,144000,47216145,6160,6160,6160,6160,0
|
|
20250418,143900,47216145,6160,6160,6160,6160,1
|
|
20250418,143800,47209985,6160,6160,6160,6160,25
|
|
20250418,143700,47055985,6130,6130,6130,6130,0
|
|
20250418,143600,47055985,6130,6130,6130,6130,0
|
|
20250418,143500,47055985,6130,6130,6130,6130,0
|
|
20250418,143400,47055985,6130,6130,6130,6130,0
|
|
20250418,143300,47055985,6130,6120,6130,6120,669
|
|
20250418,143200,42958435,6110,6110,6110,6110,0
|
|
20250418,143100,42958435,6110,6110,6110,6110,0
|
|
20250418,143000,42958435,6110,6130,6130,6110,410
|
|
20250418,142900,40451855,6130,6140,6140,6130,3
|
|
20250418,142800,40433445,6120,6155,6155,6120,640
|
|
20250418,142700,36513380,6155,6155,6155,6155,0
|
|
20250418,142600,36513380,6155,6155,6155,6155,0
|
|
20250418,142500,36513380,6155,6155,6155,6155,0
|
|
20250418,142400,36513380,6155,6155,6155,6155,0
|
|
20250418,142300,36513380,6155,6155,6155,6155,15
|
|
20250418,142200,36421055,6160,6160,6160,6160,0
|
|
20250418,142100,36421055,6160,6160,6160,6160,0
|
|
20250418,142000,36421055,6160,6160,6160,6160,0
|
|
20250418,141900,36421055,6160,6160,6160,6160,0
|
|
20250418,141800,36421055,6160,6160,6160,6160,0
|
|
20250418,141700,36421055,6160,6160,6160,6160,0
|
|
20250418,141600,36421055,6160,6160,6160,6160,0
|
|
20250418,141500,36421055,6160,6160,6160,6160,0
|
|
20250418,141400,36421055,6160,6160,6160,6160,0
|
|
20250418,141300,36421055,6160,6160,6160,6160,0
|
|
20250418,141200,36421055,6160,6160,6160,6160,0
|
|
20250418,141100,36421055,6160,6160,6160,6160,0
|
|
20250418,141000,36421055,6160,6160,6160,6160,0
|
|
20250418,140900,36421055,6160,6160,6160,6160,31
|
|
20250418,140800,36230095,6160,6160,6160,6160,0
|
|
20250418,140700,36230095,6160,6160,6160,6160,0
|
|
20250418,140600,36230095,6160,6160,6160,6160,21
|
|
20250418,140500,36100735,6160,6160,6160,6160,5
|
|
20250418,140400,36069935,6160,6160,6160,6160,22
|
|
20250418,140300,35934415,6160,6160,6160,6160,0
|
|
20250418,140200,35934415,6160,6160,6160,6160,0
|
|
20250418,140100,35934415,6160,6160,6160,6160,1
|
|
20250418,140000,35928255,6170,6170,6170,6170,0
|
|
20250418,135900,35928255,6170,6170,6170,6170,0
|
|
20250418,135800,35928255,6170,6170,6170,6170,0
|
|
20250418,135700,35928255,6170,6170,6170,6170,0
|
|
20250418,135600,35928255,6170,6170,6170,6170,0
|
|
20250418,135500,35928255,6170,6170,6170,6170,0
|
|
20250418,135400,35928255,6170,6170,6170,6170,3
|
|
20250418,135300,35909745,6170,6170,6170,6170,0
|
|
20250418,135200,35909745,6170,6170,6170,6170,0
|
|
20250418,135100,35909745,6170,6170,6170,6170,0
|
|
20250418,135000,35909745,6170,6170,6170,6170,0
|
|
20250418,134900,35909745,6170,6170,6170,6170,0
|
|
20250418,134800,35909745,6170,6170,6170,6170,0
|
|
20250418,134700,35909745,6170,6170,6170,6170,0
|
|
20250418,134600,35909745,6170,6170,6170,6170,0
|
|
20250418,134500,35909745,6170,6170,6170,6170,1
|
|
20250418,134400,35903575,6160,6160,6160,6160,1
|
|
20250418,134300,35897415,6170,6170,6170,6170,0
|
|
20250418,134200,35897415,6170,6150,6170,6150,21
|
|
20250418,134100,35768235,6150,6150,6150,6150,0
|
|
20250418,134000,35768235,6150,6150,6150,6150,0
|
|
20250418,133900,35768235,6150,6150,6150,6150,0
|
|
20250418,133800,35768235,6150,6150,6150,6150,0
|
|
20250418,133700,35768235,6150,6150,6150,6150,0
|
|
20250418,133600,35768235,6150,6150,6150,6150,0
|
|
20250418,133500,35768235,6150,6150,6150,6150,0
|
|
20250418,133400,35768235,6150,6150,6150,6150,0
|
|
20250418,133300,35768235,6150,6150,6150,6150,0
|
|
20250418,133200,35768235,6150,6150,6150,6150,0
|
|
20250418,133100,35768235,6150,6150,6150,6150,0
|
|
20250418,133000,35768235,6150,6150,6150,6150,0
|
|
20250418,132900,35768235,6150,6150,6150,6150,1
|
|
20250418,132800,35762085,6140,6140,6140,6140,0
|
|
20250418,132700,35762085,6140,6140,6140,6140,0
|
|
20250418,132600,35762085,6140,6140,6140,6140,0
|
|
20250418,132500,35762085,6140,6140,6140,6140,0
|
|
20250418,132400,35762085,6140,6140,6140,6140,0
|
|
20250418,132300,35762085,6140,6140,6140,6140,0
|
|
20250418,132200,35762085,6140,6140,6140,6140,0
|
|
20250418,132100,35762085,6140,6140,6140,6140,0
|
|
20250418,132000,35762085,6140,6140,6140,6140,0
|
|
20250418,131900,35762085,6140,6140,6140,6140,0
|
|
20250418,131800,35762085,6140,6140,6140,6140,0
|
|
20250418,131700,35762085,6140,6140,6140,6140,0
|
|
20250418,131600,35762085,6140,6140,6140,6140,0
|
|
20250418,131500,35762085,6140,6140,6140,6140,215
|
|
20250418,131400,34441985,6140,6140,6140,6140,0
|
|
20250418,131300,34441985,6140,6140,6140,6140,0
|
|
20250418,131200,34441985,6140,6145,6145,6140,535
|
|
20250418,131100,31157080,6150,6150,6150,6150,3
|
|
20250418,131000,31138630,6150,6150,6150,6150,0
|
|
20250418,130900,31138630,6150,6150,6150,6150,0
|
|
20250418,130800,31138630,6150,6150,6150,6150,0
|
|
20250418,130700,31138630,6150,6150,6150,6150,0
|
|
20250418,130600,31138630,6150,6150,6150,6150,0
|
|
20250418,130500,31138630,6150,6150,6150,6150,0
|
|
20250418,130400,31138630,6150,6150,6150,6150,0
|
|
20250418,130300,31138630,6150,6150,6150,6150,0
|
|
20250418,130200,31138630,6150,6150,6150,6150,0
|
|
20250418,130100,31138630,6150,6150,6150,6150,0
|
|
20250418,130000,31138630,6150,6150,6150,6150,0
|
|
20250418,125900,31138630,6150,6150,6150,6150,0
|
|
20250418,125800,31138630,6150,6150,6150,6150,0
|
|
20250418,125700,31138630,6150,6150,6150,6150,12
|
|
20250418,125600,31064830,6140,6140,6140,6140,254
|
|
20250418,125500,29505270,6140,6140,6140,6140,198
|
|
20250418,125400,28289550,6140,6140,6140,6140,50
|
|
20250418,125300,27982550,6140,6140,6140,6140,0
|
|
20250418,125200,27982550,6140,6140,6140,6140,0
|
|
20250418,125100,27982550,6140,6140,6140,6140,0
|
|
20250418,125000,27982550,6140,6140,6140,6140,0
|
|
20250418,124900,27982550,6140,6140,6140,6140,0
|
|
20250418,124800,27982550,6140,6140,6140,6140,0
|
|
20250418,124700,27982550,6140,6140,6140,6140,0
|
|
20250418,124600,27982550,6140,6140,6140,6140,0
|
|
20250418,124500,27982550,6140,6140,6140,6140,0
|
|
20250418,124400,27982550,6140,6140,6140,6140,0
|
|
20250418,124300,27982550,6140,6140,6140,6140,0
|
|
20250418,124200,27982550,6140,6140,6140,6140,0
|
|
20250418,124100,27982550,6140,6140,6140,6140,0
|
|
20250418,124000,27982550,6140,6140,6140,6140,0
|
|
20250418,123900,27982550,6140,6140,6140,6140,0
|
|
20250418,123800,27982550,6140,6140,6140,6140,0
|
|
20250418,123700,27982550,6140,6140,6140,6140,0
|
|
20250418,123600,27982550,6140,6140,6140,6140,0
|
|
20250418,123500,27982550,6140,6140,6140,6140,0
|
|
20250418,123400,27982550,6140,6140,6140,6140,0
|
|
20250418,123300,27982550,6140,6140,6140,6140,0
|
|
20250418,123200,27982550,6140,6140,6140,6140,0
|
|
20250418,123100,27982550,6140,6140,6140,6140,0
|
|
20250418,123000,27982550,6140,6140,6140,6140,0
|
|
20250418,122900,27982550,6140,6140,6140,6140,0
|
|
20250418,122800,27982550,6140,6140,6140,6140,0
|
|
20250418,122700,27982550,6140,6140,6140,6140,0
|
|
20250418,122600,27982550,6140,6140,6140,6140,0
|
|
20250418,122500,27982550,6140,6140,6140,6140,0
|
|
20250418,122400,27982550,6140,6140,6140,6140,0
|
|
20250418,122300,27982550,6140,6140,6140,6140,0
|
|
20250418,122200,27982550,6140,6110,6140,6110,102
|
|
20250418,122100,27356870,6110,6110,6110,6110,0
|
|
20250418,122000,27356870,6110,6110,6110,6110,0
|
|
20250418,121900,27356870,6110,6110,6110,6110,1
|
|
20250418,121800,27350760,6090,6090,6090,6090,0
|
|
20250418,121700,27350760,6090,6090,6090,6090,0
|
|
20250418,121600,27350760,6090,6090,6090,6090,1
|
|
20250418,121500,27344670,6110,6110,6110,6110,0
|
|
20250418,121400,27344670,6110,6110,6110,6110,0
|
|
20250418,121300,27344670,6110,6110,6110,6110,0
|
|
20250418,121200,27344670,6110,6110,6110,6110,0
|
|
20250418,121100,27344670,6110,6110,6110,6110,0
|
|
20250418,121000,27344670,6110,6110,6110,6110,0
|
|
20250418,120900,27344670,6110,6110,6110,6110,0
|
|
20250418,120800,27344670,6110,6110,6110,6110,0
|
|
20250418,120700,27344670,6110,6110,6110,6110,1
|
|
20250418,120600,27338560,6100,6100,6100,6100,0
|
|
20250418,120500,27338560,6100,6100,6100,6100,0
|
|
20250418,120400,27338560,6100,6100,6100,6100,0
|
|
20250418,120300,27338560,6100,6100,6100,6100,1
|
|
20250418,120200,27332460,6090,6090,6090,6090,0
|
|
20250418,120100,27332460,6090,6090,6090,6090,0
|
|
20250418,120000,27332460,6090,6090,6090,6090,0
|
|
20250418,115900,27332460,6090,6090,6090,6090,0
|
|
20250418,115800,27332460,6090,6090,6090,6090,0
|
|
20250418,115700,27332460,6090,6090,6090,6090,644
|
|
20250418,115600,23410500,6090,6090,6090,6090,0
|
|
20250418,115500,23410500,6090,6090,6090,6090,0
|
|
20250418,115400,23410500,6090,6090,6090,6090,0
|
|
20250418,115300,23410500,6090,6090,6090,6090,3
|
|
20250418,115200,23392230,6090,6090,6090,6090,0
|
|
20250418,115100,23392230,6090,6090,6090,6090,0
|
|
20250418,115000,23392230,6090,6090,6090,6090,100
|
|
20250418,114900,22783230,6090,6090,6090,6090,175
|
|
20250418,114800,21717480,6080,6080,6080,6080,0
|
|
20250418,114700,21717480,6080,6080,6080,6080,0
|
|
20250418,114600,21717480,6080,6080,6080,6080,0
|
|
20250418,114500,21717480,6080,6080,6080,6080,0
|
|
20250418,114400,21717480,6080,6080,6080,6080,0
|
|
20250418,114300,21717480,6080,6080,6080,6080,0
|
|
20250418,114200,21717480,6080,6080,6080,6080,0
|
|
20250418,114100,21717480,6080,6080,6080,6080,3
|
|
20250418,114000,21699240,6090,6090,6090,6090,0
|
|
20250418,113900,21699240,6090,6090,6090,6090,0
|
|
20250418,113800,21699240,6090,6090,6090,6090,3
|
|
20250418,113700,21680970,6090,6090,6090,6090,9
|
|
20250418,113600,21626160,6090,6090,6090,6090,0
|
|
20250418,113500,21626160,6090,6090,6090,6090,0
|
|
20250418,113400,21626160,6090,6090,6090,6090,0
|
|
20250418,113300,21626160,6090,6090,6090,6090,9
|
|
20250418,113200,21571350,6090,6090,6090,6090,0
|
|
20250418,113100,21571350,6090,6090,6090,6090,0
|
|
20250418,113000,21571350,6090,6090,6090,6090,0
|
|
20250418,112900,21571350,6090,6090,6090,6090,0
|
|
20250418,112800,21571350,6090,6100,6100,6090,1131
|
|
20250418,112700,14682930,6110,6110,6110,6110,30
|
|
20250418,112600,14499630,6100,6100,6100,6100,0
|
|
20250418,112500,14499630,6100,6100,6100,6100,229
|
|
20250418,112400,13102730,6090,6090,6090,6090,0
|
|
20250418,112300,13102730,6090,6090,6090,6090,0
|
|
20250418,112200,13102730,6090,6090,6090,6090,0
|
|
20250418,112100,13102730,6090,6090,6090,6090,0
|
|
20250418,112000,13102730,6090,6090,6090,6090,0
|
|
20250418,111900,13102730,6090,6090,6090,6090,0
|
|
20250418,111800,13102730,6090,6090,6090,6090,0
|
|
20250418,111700,13102730,6090,6090,6090,6090,0
|
|
20250418,111600,13102730,6090,6090,6090,6090,0
|
|
20250418,111500,13102730,6090,6090,6090,6090,0
|
|
20250418,111400,13102730,6090,6090,6090,6090,0
|
|
20250418,111300,13102730,6090,6090,6090,6090,0
|
|
20250418,111200,13102730,6090,6090,6090,6090,0
|
|
20250418,111100,13102730,6090,6090,6090,6090,0
|
|
20250418,111000,13102730,6090,6090,6090,6090,0
|
|
20250418,110900,13102730,6090,6090,6090,6090,33
|
|
20250418,110800,12901760,6090,6090,6090,6090,0
|
|
20250418,110700,12901760,6090,6090,6090,6090,68
|
|
20250418,110600,12487640,6100,6100,6100,6100,16
|
|
20250418,110500,12390040,6110,6100,6110,6100,137
|
|
20250418,110400,11554250,6100,6100,6100,6100,0
|
|
20250418,110300,11554250,6100,6100,6100,6100,27
|
|
20250418,110200,11389550,6100,6100,6100,6100,0
|
|
20250418,110100,11389550,6100,6100,6100,6100,0
|
|
20250418,110000,11389550,6100,6100,6100,6100,156
|
|
20250418,105900,10437950,6100,6100,6100,6100,0
|
|
20250418,105800,10437950,6100,6100,6100,6100,156
|
|
20250418,105700,9486350,6110,6110,6110,6110,0
|
|
20250418,105600,9486350,6110,6110,6110,6110,0
|
|
20250418,105500,9486350,6110,6110,6110,6110,0
|
|
20250418,105400,9486350,6110,6110,6110,6110,0
|
|
20250418,105300,9486350,6110,6110,6110,6110,0
|
|
20250418,105200,9486350,6110,6110,6110,6110,0
|
|
20250418,105100,9486350,6110,6110,6110,6110,0
|
|
20250418,105000,9486350,6110,6110,6110,6110,0
|
|
20250418,104900,9486350,6110,6110,6110,6110,20
|
|
20250418,104800,9364150,6100,6100,6100,6100,0
|
|
20250418,104700,9364150,6100,6100,6100,6100,0
|
|
20250418,104600,9364150,6100,6100,6100,6100,75
|
|
20250418,104500,8906650,6100,6100,6100,6100,0
|
|
20250418,104400,8906650,6100,6100,6100,6100,0
|
|
20250418,104300,8906650,6100,6100,6100,6100,0
|
|
20250418,104200,8906650,6100,6100,6100,6100,0
|
|
20250418,104100,8906650,6100,6100,6100,6100,0
|
|
20250418,104000,8906650,6100,6100,6100,6100,0
|
|
20250418,103900,8906650,6100,6100,6100,6100,0
|
|
20250418,103800,8906650,6100,6100,6100,6100,0
|
|
20250418,103700,8906650,6100,6100,6100,6100,0
|
|
20250418,103600,8906650,6100,6100,6100,6100,0
|
|
20250418,103500,8906650,6100,6100,6100,6100,0
|
|
20250418,103400,8906650,6100,6100,6100,6100,0
|
|
20250418,103300,8906650,6100,6100,6100,6100,7
|
|
20250418,103200,8863950,6100,6100,6100,6100,10
|
|
20250418,103100,8802950,6100,6100,6100,6100,0
|
|
20250418,103000,8802950,6100,6100,6100,6100,0
|
|
20250418,102900,8802950,6100,6100,6100,6100,0
|
|
20250418,102800,8802950,6100,6100,6100,6100,0
|
|
20250418,102700,8802950,6100,6100,6100,6100,0
|
|
20250418,102600,8802950,6100,6100,6100,6100,0
|
|
20250418,102500,8802950,6100,6100,6100,6100,0
|
|
20250418,102400,8802950,6100,6100,6100,6100,0
|
|
20250418,102300,8802950,6100,6100,6100,6100,0
|
|
20250418,102200,8802950,6100,6100,6100,6100,0
|
|
20250418,102100,8802950,6100,6100,6100,6100,0
|
|
20250418,102000,8802950,6100,6100,6100,6100,0
|
|
20250418,101900,8802950,6100,6100,6100,6100,0
|
|
20250418,101800,8802950,6100,6100,6100,6100,0
|
|
20250418,101700,8802950,6100,6100,6100,6100,0
|
|
20250418,101600,8802950,6100,6100,6100,6100,0
|
|
20250418,101500,8802950,6100,6100,6100,6100,0
|
|
20250418,101400,8802950,6100,6100,6100,6100,0
|
|
20250418,101300,8802950,6100,6100,6100,6100,0
|
|
20250418,101200,8802950,6100,6100,6100,6100,0
|
|
20250418,101100,8802950,6100,6100,6100,6100,12
|
|
20250418,101000,8729750,6100,6100,6100,6100,0
|
|
20250418,100900,8729750,6100,6100,6100,6100,0
|
|
20250418,100800,8729750,6100,6100,6100,6100,0
|
|
20250418,100700,8729750,6100,6100,6100,6100,0
|
|
20250418,100600,8729750,6100,6100,6100,6100,0
|
|
20250418,100500,8729750,6100,6100,6100,6100,55
|
|
20250418,100400,8394250,6110,6110,6110,6110,0
|
|
20250418,100300,8394250,6110,6110,6110,6110,0
|
|
20250418,100200,8394250,6110,6110,6110,6110,1
|
|
20250418,100100,8388140,6100,6100,6100,6100,0
|
|
20250418,100000,8388140,6100,6100,6100,6100,0
|
|
20250418,095900,8388140,6100,6100,6100,6100,0
|
|
20250418,095800,8388140,6100,6100,6100,6100,54
|
|
20250418,095700,8058740,6110,6110,6110,6110,0
|
|
20250418,095600,8058740,6110,6110,6110,6110,0
|
|
20250418,095500,8058740,6110,6110,6110,6110,0
|
|
20250418,095400,8058740,6110,6110,6110,6110,1
|
|
20250418,095300,8052630,6130,6130,6130,6130,0
|
|
20250418,095200,8052630,6130,6130,6130,6130,0
|
|
20250418,095100,8052630,6130,6130,6130,6130,0
|
|
20250418,095000,8052630,6130,6130,6130,6130,0
|
|
20250418,094900,8052630,6130,6130,6130,6130,0
|
|
20250418,094800,8052630,6130,6130,6130,6130,0
|
|
20250418,094700,8052630,6130,6130,6130,6130,1
|
|
20250418,094600,8046500,6130,6130,6130,6130,1
|
|
20250418,094500,8040370,6130,6130,6130,6130,7
|
|
20250418,094400,7997460,6130,6130,6130,6130,4
|
|
20250418,094300,7972940,6110,6110,6110,6110,0
|
|
20250418,094200,7972940,6110,6110,6110,6110,0
|
|
20250418,094100,7972940,6110,6110,6110,6110,0
|
|
20250418,094000,7972940,6110,6110,6110,6110,0
|
|
20250418,093900,7972940,6110,6110,6110,6110,0
|
|
20250418,093800,7972940,6110,6110,6110,6110,0
|
|
20250418,093700,7972940,6110,6110,6110,6110,0
|
|
20250418,093600,7972940,6110,6110,6110,6110,0
|
|
20250418,093500,7972940,6110,6110,6110,6110,172
|
|
20250418,093400,6922020,6130,6130,6130,6130,0
|
|
20250418,093300,6922020,6130,6130,6130,6130,0
|
|
20250418,093200,6922020,6130,6130,6130,6130,0
|
|
20250418,093100,6922020,6130,6130,6130,6130,0
|
|
20250418,093000,6922020,6130,6130,6130,6130,1
|
|
20250418,092900,6915890,6120,6120,6120,6120,0
|
|
20250418,092800,6915890,6120,6120,6120,6120,0
|
|
20250418,092700,6915890,6120,6120,6120,6120,0
|
|
20250418,092600,6915890,6120,6120,6120,6120,1
|
|
20250418,092500,6909770,6120,6120,6120,6120,0
|
|
20250418,092400,6909770,6120,6120,6120,6120,0
|
|
20250418,092300,6909770,6120,6120,6120,6120,0
|
|
20250418,092200,6909770,6120,6120,6120,6120,0
|
|
20250418,092100,6909770,6120,6120,6120,6120,0
|
|
20250418,092000,6909770,6120,6120,6120,6120,1
|
|
20250418,091900,6903650,6130,6130,6130,6130,0
|
|
20250418,091800,6903650,6130,6130,6130,6130,1
|
|
20250418,091700,6897520,6090,6090,6090,6090,1000
|
|
20250418,091600,807520,6120,6120,6120,6120,0
|
|
20250418,091500,807520,6120,6120,6120,6120,0
|
|
20250418,091400,807520,6120,6120,6120,6120,0
|
|
20250418,091300,807520,6120,6120,6120,6120,0
|
|
20250418,091200,807520,6120,6120,6120,6120,0
|
|
20250418,091100,807520,6120,6110,6120,6110,82
|
|
20250418,091000,306400,6090,6140,6140,6090,26
|
|
20250418,090900,147570,6140,6140,6140,6140,0
|
|
20250418,090800,147570,6140,6140,6140,6140,0
|
|
20250418,090700,147570,6140,6140,6140,6140,0
|
|
20250418,090600,147570,6140,6140,6140,6140,3
|
|
20250418,090500,129150,6150,6150,6150,6150,0
|
|
20250418,090400,129150,6150,6150,6150,6150,0
|
|
20250418,090300,129150,6150,6150,6150,6150,0
|
|
20250418,090200,129150,6150,6150,6150,6150,0
|
|
20250418,090100,129150,6150,6150,6150,6150,0
|
|
20250418,090000,129150,6150,6150,6150,6150,21
|