656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,195300,19496510,5580,5580,5580,5580,357
|
|
20250416,195200,19496510,5580,5580,5580,5580,0
|
|
20250416,195100,19496510,5580,5580,5580,5580,0
|
|
20250416,195000,19496510,5580,5580,5580,5580,0
|
|
20250416,194900,19496510,5580,5580,5580,5580,0
|
|
20250416,194800,19496510,5580,5580,5580,5580,0
|
|
20250416,194700,19496510,5580,5580,5580,5580,0
|
|
20250416,194600,19496510,5580,5580,5580,5580,0
|
|
20250416,194500,19496510,5580,5580,5580,5580,0
|
|
20250416,194400,19496510,5580,5580,5580,5580,0
|
|
20250416,194300,19496510,5580,5580,5580,5580,0
|
|
20250416,194200,19496510,5580,5580,5580,5580,0
|
|
20250416,194100,19496510,5580,5580,5580,5580,0
|
|
20250416,194000,19496510,5580,5580,5580,5580,0
|
|
20250416,193900,19496510,5580,5580,5580,5580,0
|
|
20250416,193800,19496510,5580,5580,5580,5580,0
|
|
20250416,193700,19496510,5580,5580,5580,5580,0
|
|
20250416,193600,19496510,5580,5580,5580,5580,0
|
|
20250416,193500,19496510,5580,5580,5580,5580,0
|
|
20250416,193400,19496510,5580,5580,5580,5580,0
|
|
20250416,193300,19496510,5580,5580,5580,5580,0
|
|
20250416,193200,19496510,5580,5580,5580,5580,0
|
|
20250416,193100,19496510,5580,5580,5580,5580,0
|
|
20250416,193000,19496510,5580,5580,5580,5580,0
|
|
20250416,192900,19496510,5580,5580,5580,5580,0
|
|
20250416,192800,19496510,5580,5580,5580,5580,0
|
|
20250416,192700,19496510,5580,5580,5580,5580,0
|
|
20250416,192600,19496510,5580,5580,5580,5580,0
|
|
20250416,192500,19496510,5580,5580,5580,5580,0
|
|
20250416,192400,19496510,5580,5580,5580,5580,0
|
|
20250416,192300,19496510,5580,5580,5580,5580,357
|
|
20250416,192200,19496510,5580,5580,5580,5580,0
|
|
20250416,192100,19496510,5580,5580,5580,5580,0
|
|
20250416,192000,19496510,5580,5580,5580,5580,0
|
|
20250416,191900,19496510,5580,5580,5580,5580,0
|
|
20250416,191800,19496510,5580,5580,5580,5580,0
|
|
20250416,191700,19496510,5580,5580,5580,5580,0
|
|
20250416,191600,19496510,5580,5580,5580,5580,0
|
|
20250416,191500,19496510,5580,5580,5580,5580,0
|
|
20250416,191400,19496510,5580,5580,5580,5580,0
|
|
20250416,191300,19496510,5580,5580,5580,5580,0
|
|
20250416,191200,19496510,5580,5580,5580,5580,0
|
|
20250416,191100,19496510,5580,5580,5580,5580,0
|
|
20250416,191000,19496510,5580,5580,5580,5580,0
|
|
20250416,190900,19496510,5580,5580,5580,5580,0
|
|
20250416,190800,19496510,5580,5580,5580,5580,0
|
|
20250416,190700,19496510,5580,5580,5580,5580,0
|
|
20250416,190600,19496510,5580,5580,5580,5580,0
|
|
20250416,190500,19496510,5580,5580,5580,5580,0
|
|
20250416,190400,19496510,5580,5580,5580,5580,0
|
|
20250416,190300,19496510,5580,5580,5580,5580,0
|
|
20250416,190200,19496510,5580,5580,5580,5580,0
|
|
20250416,190100,19496510,5580,5580,5580,5580,0
|
|
20250416,190000,19496510,5580,5580,5580,5580,0
|
|
20250416,185900,19496510,5580,5580,5580,5580,0
|
|
20250416,185800,19496510,5580,5580,5580,5580,0
|
|
20250416,185700,19496510,5580,5580,5580,5580,0
|
|
20250416,185600,19496510,5580,5580,5580,5580,0
|
|
20250416,185500,19496510,5580,5580,5580,5580,0
|
|
20250416,185400,19496510,5580,5580,5580,5580,0
|
|
20250416,185300,19496510,5580,5580,5580,5580,357
|
|
20250416,185200,19496510,5580,5580,5580,5580,0
|
|
20250416,185100,19496510,5580,5580,5580,5580,0
|
|
20250416,185000,19496510,5580,5580,5580,5580,0
|
|
20250416,184900,19496510,5580,5580,5580,5580,0
|
|
20250416,184800,19496510,5580,5580,5580,5580,0
|
|
20250416,184700,19496510,5580,5580,5580,5580,0
|
|
20250416,184600,19496510,5580,5580,5580,5580,0
|
|
20250416,184500,19496510,5580,5580,5580,5580,0
|
|
20250416,184400,19496510,5580,5580,5580,5580,0
|
|
20250416,184300,19496510,5580,5580,5580,5580,0
|
|
20250416,184200,19496510,5580,5580,5580,5580,0
|
|
20250416,184100,19496510,5580,5580,5580,5580,0
|
|
20250416,184000,19496510,5580,5580,5580,5580,0
|
|
20250416,183900,19496510,5580,5580,5580,5580,0
|
|
20250416,183800,19496510,5580,5580,5580,5580,0
|
|
20250416,183700,19496510,5580,5580,5580,5580,0
|
|
20250416,183600,19496510,5580,5580,5580,5580,0
|
|
20250416,183500,19496510,5580,5580,5580,5580,0
|
|
20250416,183400,19496510,5580,5580,5580,5580,0
|
|
20250416,183300,19496510,5580,5580,5580,5580,0
|
|
20250416,183200,19496510,5580,5580,5580,5580,0
|
|
20250416,183100,19496510,5580,5580,5580,5580,0
|
|
20250416,183000,19496510,5580,5580,5580,5580,0
|
|
20250416,182900,19496510,5580,5580,5580,5580,0
|
|
20250416,182800,19496510,5580,5580,5580,5580,0
|
|
20250416,182700,19496510,5580,5580,5580,5580,0
|
|
20250416,182600,19496510,5580,5580,5580,5580,0
|
|
20250416,182500,19496510,5580,5580,5580,5580,0
|
|
20250416,182400,19496510,5580,5580,5580,5580,0
|
|
20250416,182300,19496510,5580,5580,5580,5580,357
|
|
20250416,182200,19496510,5580,5580,5580,5580,0
|
|
20250416,182100,19496510,5580,5580,5580,5580,0
|
|
20250416,182000,19496510,5580,5580,5580,5580,0
|
|
20250416,181900,19496510,5580,5580,5580,5580,0
|
|
20250416,181800,19496510,5580,5580,5580,5580,0
|
|
20250416,181700,19496510,5580,5580,5580,5580,0
|
|
20250416,181600,19496510,5580,5580,5580,5580,0
|
|
20250416,181500,19496510,5580,5580,5580,5580,0
|
|
20250416,181400,19496510,5580,5580,5580,5580,0
|
|
20250416,181300,19496510,5580,5580,5580,5580,0
|
|
20250416,181200,19496510,5580,5580,5580,5580,0
|
|
20250416,181100,19496510,5580,5580,5580,5580,0
|
|
20250416,181000,19496510,5580,5580,5580,5580,0
|
|
20250416,180900,19496510,5580,5580,5580,5580,0
|
|
20250416,180800,19496510,5580,5580,5580,5580,0
|
|
20250416,180700,19496510,5580,5580,5580,5580,0
|
|
20250416,180600,19496510,5580,5580,5580,5580,0
|
|
20250416,180500,19496510,5580,5580,5580,5580,0
|
|
20250416,180400,19496510,5580,5580,5580,5580,0
|
|
20250416,180300,19496510,5580,5580,5580,5580,0
|
|
20250416,180200,19496510,5580,5580,5580,5580,0
|
|
20250416,180100,19496510,5580,5580,5580,5580,0
|
|
20250416,180000,19496510,5580,5580,5580,5580,0
|
|
20250416,175900,19496510,5580,5580,5580,5580,0
|
|
20250416,175800,19496510,5580,5580,5580,5580,0
|
|
20250416,175700,19496510,5580,5580,5580,5580,0
|
|
20250416,175600,19496510,5580,5580,5580,5580,0
|
|
20250416,175500,19496510,5580,5580,5580,5580,0
|
|
20250416,175400,19496510,5580,5580,5580,5580,0
|
|
20250416,175300,19496510,5580,5580,5580,5580,357
|
|
20250416,175200,19496510,5580,5580,5580,5580,0
|
|
20250416,175100,19496510,5580,5580,5580,5580,0
|
|
20250416,175000,19496510,5580,5580,5580,5580,0
|
|
20250416,174900,19496510,5580,5580,5580,5580,0
|
|
20250416,174800,19496510,5580,5580,5580,5580,0
|
|
20250416,174700,19496510,5580,5580,5580,5580,0
|
|
20250416,174600,19496510,5580,5580,5580,5580,0
|
|
20250416,174500,19496510,5580,5580,5580,5580,0
|
|
20250416,174400,19496510,5580,5580,5580,5580,0
|
|
20250416,174300,19496510,5580,5580,5580,5580,0
|
|
20250416,174200,19496510,5580,5580,5580,5580,0
|
|
20250416,174100,19496510,5580,5580,5580,5580,0
|
|
20250416,174000,19496510,5580,5580,5580,5580,0
|
|
20250416,173900,19496510,5580,5580,5580,5580,0
|
|
20250416,173800,19496510,5580,5580,5580,5580,0
|
|
20250416,173700,19496510,5580,5580,5580,5580,0
|
|
20250416,173600,19496510,5580,5580,5580,5580,0
|
|
20250416,173500,19496510,5580,5580,5580,5580,0
|
|
20250416,173400,19496510,5580,5580,5580,5580,0
|
|
20250416,173300,19496510,5580,5580,5580,5580,0
|
|
20250416,173200,19496510,5580,5580,5580,5580,0
|
|
20250416,173100,19496510,5580,5580,5580,5580,0
|
|
20250416,173000,19496510,5580,5580,5580,5580,0
|
|
20250416,172900,19496510,5580,5580,5580,5580,0
|
|
20250416,172800,19496510,5580,5580,5580,5580,0
|
|
20250416,172700,19496510,5580,5580,5580,5580,0
|
|
20250416,172600,19496510,5580,5580,5580,5580,0
|
|
20250416,172500,19496510,5580,5580,5580,5580,0
|
|
20250416,172400,19496510,5580,5580,5580,5580,0
|
|
20250416,172300,19496510,5580,5580,5580,5580,357
|
|
20250416,172200,19496510,5580,5580,5580,5580,0
|
|
20250416,172100,19496510,5580,5580,5580,5580,0
|
|
20250416,172000,19496510,5580,5580,5580,5580,0
|
|
20250416,171900,19496510,5580,5580,5580,5580,0
|
|
20250416,171800,19496510,5580,5580,5580,5580,0
|
|
20250416,171700,19496510,5580,5580,5580,5580,0
|
|
20250416,171600,19496510,5580,5580,5580,5580,0
|
|
20250416,171500,19496510,5580,5580,5580,5580,0
|
|
20250416,171400,19496510,5580,5580,5580,5580,0
|
|
20250416,171300,19496510,5580,5580,5580,5580,0
|
|
20250416,171200,19496510,5580,5580,5580,5580,0
|
|
20250416,171100,19496510,5580,5580,5580,5580,0
|
|
20250416,171000,19496510,5580,5580,5580,5580,0
|
|
20250416,170900,19496510,5580,5580,5580,5580,0
|
|
20250416,170800,19496510,5580,5580,5580,5580,0
|
|
20250416,170700,19496510,5580,5580,5580,5580,0
|
|
20250416,170600,19496510,5580,5580,5580,5580,0
|
|
20250416,170500,19496510,5580,5580,5580,5580,0
|
|
20250416,170400,19496510,5580,5580,5580,5580,0
|
|
20250416,170300,19496510,5580,5580,5580,5580,0
|
|
20250416,170200,19496510,5580,5580,5580,5580,0
|
|
20250416,170100,19496510,5580,5580,5580,5580,0
|
|
20250416,170000,19496510,5580,5580,5580,5580,0
|
|
20250416,165900,19496510,5580,5580,5580,5580,0
|
|
20250416,165800,19496510,5580,5580,5580,5580,0
|
|
20250416,165700,19496510,5580,5580,5580,5580,0
|
|
20250416,165600,19496510,5580,5580,5580,5580,0
|
|
20250416,165500,19496510,5580,5580,5580,5580,0
|
|
20250416,165400,19496510,5580,5580,5580,5580,0
|
|
20250416,165300,19496510,5580,5580,5580,5580,357
|
|
20250416,165200,19496510,5580,5580,5580,5580,0
|
|
20250416,165100,19496510,5580,5580,5580,5580,0
|
|
20250416,165000,19496510,5580,5580,5580,5580,0
|
|
20250416,164900,19496510,5580,5580,5580,5580,0
|
|
20250416,164800,19496510,5580,5580,5580,5580,0
|
|
20250416,164700,19496510,5580,5580,5580,5580,0
|
|
20250416,164600,19496510,5580,5580,5580,5580,0
|
|
20250416,164500,19496510,5580,5580,5580,5580,0
|
|
20250416,164400,19496510,5580,5580,5580,5580,0
|
|
20250416,164300,19496510,5580,5580,5580,5580,0
|
|
20250416,164200,19496510,5580,5580,5580,5580,0
|
|
20250416,164100,19496510,5580,5580,5580,5580,0
|
|
20250416,164000,19496510,5580,5580,5580,5580,0
|
|
20250416,163900,19496510,5580,5580,5580,5580,0
|
|
20250416,163800,19496510,5580,5580,5580,5580,0
|
|
20250416,163700,19496510,5580,5580,5580,5580,0
|
|
20250416,163600,19496510,5580,5580,5580,5580,0
|
|
20250416,163500,19496510,5580,5580,5580,5580,0
|
|
20250416,163400,19496510,5580,5580,5580,5580,0
|
|
20250416,163300,19496510,5580,5580,5580,5580,0
|
|
20250416,163200,19496510,5580,5580,5580,5580,0
|
|
20250416,163100,19496510,5580,5580,5580,5580,0
|
|
20250416,163000,19496510,5580,5580,5580,5580,0
|
|
20250416,162900,19496510,5580,5580,5580,5580,0
|
|
20250416,162800,19496510,5580,5580,5580,5580,0
|
|
20250416,162700,19496510,5580,5580,5580,5580,0
|
|
20250416,162600,19496510,5580,5580,5580,5580,0
|
|
20250416,162500,19496510,5580,5580,5580,5580,0
|
|
20250416,162400,19496510,5580,5580,5580,5580,0
|
|
20250416,162300,19496510,5580,5580,5580,5580,357
|
|
20250416,162200,19496510,5580,5580,5580,5580,0
|
|
20250416,162100,19496510,5580,5580,5580,5580,0
|
|
20250416,162000,19496510,5580,5580,5580,5580,0
|
|
20250416,161900,19496510,5580,5580,5580,5580,0
|
|
20250416,161800,19496510,5580,5580,5580,5580,0
|
|
20250416,161700,19496510,5580,5580,5580,5580,0
|
|
20250416,161600,19496510,5580,5580,5580,5580,0
|
|
20250416,161500,19496510,5580,5580,5580,5580,0
|
|
20250416,161400,19496510,5580,5580,5580,5580,0
|
|
20250416,161300,19496510,5580,5580,5580,5580,0
|
|
20250416,161200,19496510,5580,5580,5580,5580,0
|
|
20250416,161100,19496510,5580,5580,5580,5580,0
|
|
20250416,161000,19496510,5580,5580,5580,5580,0
|
|
20250416,160900,19496510,5580,5580,5580,5580,0
|
|
20250416,160800,19496510,5580,5580,5580,5580,0
|
|
20250416,160700,19496510,5580,5580,5580,5580,0
|
|
20250416,160600,19496510,5580,5580,5580,5580,0
|
|
20250416,160500,19496510,5580,5580,5580,5580,0
|
|
20250416,160400,19496510,5580,5580,5580,5580,0
|
|
20250416,160300,19496510,5580,5580,5580,5580,0
|
|
20250416,160200,19496510,5580,5580,5580,5580,0
|
|
20250416,160100,19496510,5580,5580,5580,5580,0
|
|
20250416,160000,19496510,5580,5580,5580,5580,0
|
|
20250416,155900,19496510,5580,5580,5580,5580,0
|
|
20250416,155800,19496510,5580,5580,5580,5580,0
|
|
20250416,155700,19496510,5580,5580,5580,5580,0
|
|
20250416,155600,19496510,5580,5580,5580,5580,0
|
|
20250416,155500,19496510,5580,5580,5580,5580,0
|
|
20250416,155400,19496510,5580,5580,5580,5580,0
|
|
20250416,155300,19496510,5580,5580,5580,5580,357
|
|
20250416,155200,19496510,5580,5580,5580,5580,0
|
|
20250416,155100,19496510,5580,5580,5580,5580,0
|
|
20250416,155000,19496510,5580,5580,5580,5580,0
|
|
20250416,154900,19496510,5580,5580,5580,5580,0
|
|
20250416,154800,19496510,5580,5580,5580,5580,0
|
|
20250416,154700,19496510,5580,5580,5580,5580,0
|
|
20250416,154600,19496510,5580,5580,5580,5580,0
|
|
20250416,154500,19496510,5580,5580,5580,5580,0
|
|
20250416,154400,19496510,5580,5580,5580,5580,0
|
|
20250416,154300,19496510,5580,5580,5580,5580,0
|
|
20250416,154200,19496510,5580,5580,5580,5580,0
|
|
20250416,154100,19496510,5580,5580,5580,5580,0
|
|
20250416,154000,19496510,5580,5580,5580,5580,0
|
|
20250416,153900,19496510,5580,5580,5580,5580,0
|
|
20250416,153800,19496510,5580,5580,5580,5580,0
|
|
20250416,153700,19496510,5580,5580,5580,5580,0
|
|
20250416,153600,19496510,5580,5580,5580,5580,0
|
|
20250416,153500,19496510,5580,5580,5580,5580,0
|
|
20250416,153400,19496510,5580,5580,5580,5580,0
|
|
20250416,153300,19496510,5580,5580,5580,5580,0
|
|
20250416,153200,19496510,5580,5580,5580,5580,0
|
|
20250416,153100,19496510,5580,5580,5580,5580,0
|
|
20250416,153000,19496510,5580,5580,5580,5580,357
|
|
20250416,152900,17504450,5620,5620,5620,5620,0
|
|
20250416,152800,17504450,5620,5620,5620,5620,0
|
|
20250416,152700,17504450,5620,5620,5620,5620,0
|
|
20250416,152600,17504450,5620,5620,5620,5620,0
|
|
20250416,152500,17504450,5620,5620,5620,5620,0
|
|
20250416,152400,17504450,5620,5620,5620,5620,0
|
|
20250416,152300,17504450,5620,5620,5620,5620,0
|
|
20250416,152200,17504450,5620,5620,5620,5620,0
|
|
20250416,152100,17504450,5620,5620,5620,5620,0
|
|
20250416,152000,17504450,5620,5620,5620,5620,0
|
|
20250416,151900,17504450,5620,5570,5620,5560,175
|
|
20250416,151800,16529290,5600,5600,5600,5600,0
|
|
20250416,151700,16529290,5600,5600,5600,5600,0
|
|
20250416,151600,16529290,5600,5600,5600,5600,0
|
|
20250416,151500,16529290,5600,5600,5600,5600,0
|
|
20250416,151400,16529290,5600,5600,5600,5600,0
|
|
20250416,151300,16529290,5600,5600,5600,5600,0
|
|
20250416,151200,16529290,5600,5600,5600,5600,0
|
|
20250416,151100,16529290,5600,5600,5600,5600,1
|
|
20250416,151000,16523690,5560,5560,5560,5560,0
|
|
20250416,150900,16523690,5560,5560,5560,5560,0
|
|
20250416,150800,16523690,5560,5560,5560,5560,0
|
|
20250416,150700,16523690,5560,5560,5560,5560,0
|
|
20250416,150600,16523690,5560,5560,5560,5560,1
|
|
20250416,150500,16518130,5580,5580,5580,5580,0
|
|
20250416,150400,16518130,5580,5580,5580,5580,0
|
|
20250416,150300,16518130,5580,5580,5580,5580,0
|
|
20250416,150200,16518130,5580,5580,5580,5580,0
|
|
20250416,150100,16518130,5580,5580,5580,5580,15
|
|
20250416,150000,16434430,5580,5570,5580,5570,550
|
|
20250416,145900,13366210,5570,5570,5570,5570,0
|
|
20250416,145800,13366210,5570,5570,5570,5570,0
|
|
20250416,145700,13366210,5570,5570,5570,5570,0
|
|
20250416,145600,13366210,5570,5570,5570,5570,0
|
|
20250416,145500,13366210,5570,5570,5570,5570,0
|
|
20250416,145400,13366210,5570,5570,5570,5570,0
|
|
20250416,145300,13366210,5570,5570,5570,5570,0
|
|
20250416,145200,13366210,5570,5570,5570,5570,0
|
|
20250416,145100,13366210,5570,5570,5570,5570,0
|
|
20250416,145000,13366210,5570,5580,5580,5570,34
|
|
20250416,144900,13176700,5580,5580,5580,5580,0
|
|
20250416,144800,13176700,5580,5580,5580,5580,0
|
|
20250416,144700,13176700,5580,5580,5580,5580,0
|
|
20250416,144600,13176700,5580,5580,5580,5580,0
|
|
20250416,144500,13176700,5580,5590,5590,5580,11
|
|
20250416,144400,13115230,5600,5600,5600,5600,0
|
|
20250416,144300,13115230,5600,5600,5600,5600,0
|
|
20250416,144200,13115230,5600,5600,5600,5600,0
|
|
20250416,144100,13115230,5600,5600,5600,5600,0
|
|
20250416,144000,13115230,5600,5580,5600,5580,8
|
|
20250416,143900,13070530,5590,5590,5590,5590,0
|
|
20250416,143800,13070530,5590,5590,5590,5590,1
|
|
20250416,143700,13064940,5570,5570,5590,5570,21
|
|
20250416,143600,12947610,5590,5590,5590,5590,0
|
|
20250416,143500,12947610,5590,5590,5590,5590,10
|
|
20250416,143400,12891710,5590,5570,5590,5560,674
|
|
20250416,143300,9143360,5610,5610,5610,5610,0
|
|
20250416,143200,9143360,5610,5610,5610,5610,0
|
|
20250416,143100,9143360,5610,5610,5610,5610,0
|
|
20250416,143000,9143360,5610,5610,5610,5610,1
|
|
20250416,142900,9137750,5570,5570,5570,5570,0
|
|
20250416,142800,9137750,5570,5570,5570,5570,0
|
|
20250416,142700,9137750,5570,5570,5570,5570,0
|
|
20250416,142600,9137750,5570,5590,5590,5570,200
|
|
20250416,142500,8022620,5590,5590,5590,5590,20
|
|
20250416,142400,7910820,5590,5600,5600,5590,66
|
|
20250416,142300,7541860,5600,5600,5600,5600,0
|
|
20250416,142200,7541860,5600,5600,5600,5600,0
|
|
20250416,142100,7541860,5600,5600,5600,5600,0
|
|
20250416,142000,7541860,5600,5600,5600,5600,0
|
|
20250416,141900,7541860,5600,5600,5600,5600,0
|
|
20250416,141800,7541860,5600,5600,5600,5600,0
|
|
20250416,141700,7541860,5600,5600,5600,5600,0
|
|
20250416,141600,7541860,5600,5600,5600,5600,0
|
|
20250416,141500,7541860,5600,5600,5600,5600,0
|
|
20250416,141400,7541860,5600,5600,5600,5600,0
|
|
20250416,141300,7541860,5600,5600,5600,5600,0
|
|
20250416,141200,7541860,5600,5600,5600,5600,0
|
|
20250416,141100,7541860,5600,5600,5600,5600,0
|
|
20250416,141000,7541860,5600,5600,5600,5600,0
|
|
20250416,140900,7541860,5600,5600,5600,5600,0
|
|
20250416,140800,7541860,5600,5600,5600,5600,0
|
|
20250416,140700,7541860,5600,5600,5600,5600,0
|
|
20250416,140600,7541860,5600,5600,5600,5600,0
|
|
20250416,140500,7541860,5600,5600,5600,5600,9
|
|
20250416,140400,7491460,5600,5600,5600,5600,0
|
|
20250416,140300,7491460,5600,5600,5600,5600,0
|
|
20250416,140200,7491460,5600,5600,5600,5600,0
|
|
20250416,140100,7491460,5600,5600,5600,5600,0
|
|
20250416,140000,7491460,5600,5600,5600,5600,0
|
|
20250416,135900,7491460,5600,5600,5600,5600,0
|
|
20250416,135800,7491460,5600,5600,5600,5600,0
|
|
20250416,135700,7491460,5600,5600,5600,5600,1
|
|
20250416,135600,7485860,5590,5590,5590,5590,0
|
|
20250416,135500,7485860,5590,5590,5590,5590,0
|
|
20250416,135400,7485860,5590,5590,5590,5590,0
|
|
20250416,135300,7485860,5590,5590,5590,5590,5
|
|
20250416,135200,7457910,5590,5590,5590,5590,5
|
|
20250416,135100,7429960,5590,5590,5590,5590,0
|
|
20250416,135000,7429960,5590,5590,5590,5590,0
|
|
20250416,134900,7429960,5590,5590,5590,5590,0
|
|
20250416,134800,7429960,5590,5600,5600,5590,57
|
|
20250416,134700,7111300,5600,5600,5600,5600,0
|
|
20250416,134600,7111300,5600,5600,5600,5600,21
|
|
20250416,134500,6993700,5590,5590,5590,5590,0
|
|
20250416,134400,6993700,5590,5590,5590,5590,0
|
|
20250416,134300,6993700,5590,5590,5590,5590,1
|
|
20250416,134200,6988110,5590,5590,5590,5590,67
|
|
20250416,134100,6613580,5620,5620,5620,5620,0
|
|
20250416,134000,6613580,5620,5620,5620,5620,0
|
|
20250416,133900,6613580,5620,5620,5620,5620,0
|
|
20250416,133800,6613580,5620,5620,5620,5620,0
|
|
20250416,133700,6613580,5620,5620,5620,5620,0
|
|
20250416,133600,6613580,5620,5620,5620,5620,0
|
|
20250416,133500,6613580,5620,5620,5620,5620,0
|
|
20250416,133400,6613580,5620,5620,5620,5620,0
|
|
20250416,133300,6613580,5620,5620,5620,5620,0
|
|
20250416,133200,6613580,5620,5620,5620,5620,0
|
|
20250416,133100,6613580,5620,5620,5620,5620,0
|
|
20250416,133000,6613580,5620,5620,5620,5620,0
|
|
20250416,132900,6613580,5620,5620,5620,5620,0
|
|
20250416,132800,6613580,5620,5620,5620,5620,0
|
|
20250416,132700,6613580,5620,5620,5620,5620,0
|
|
20250416,132600,6613580,5620,5620,5620,5620,0
|
|
20250416,132500,6613580,5620,5620,5620,5620,0
|
|
20250416,132400,6613580,5620,5620,5620,5620,0
|
|
20250416,132300,6613580,5620,5620,5620,5620,0
|
|
20250416,132200,6613580,5620,5620,5620,5620,0
|
|
20250416,132100,6613580,5620,5620,5620,5620,0
|
|
20250416,132000,6613580,5620,5620,5620,5620,0
|
|
20250416,131900,6613580,5620,5620,5620,5620,1
|
|
20250416,131800,6607960,5590,5590,5590,5590,0
|
|
20250416,131700,6607960,5590,5590,5590,5590,0
|
|
20250416,131600,6607960,5590,5590,5590,5590,0
|
|
20250416,131500,6607960,5590,5590,5590,5590,0
|
|
20250416,131400,6607960,5590,5600,5600,5590,114
|
|
20250416,131300,5970320,5600,5600,5600,5600,0
|
|
20250416,131200,5970320,5600,5600,5600,5600,0
|
|
20250416,131100,5970320,5600,5600,5600,5600,0
|
|
20250416,131000,5970320,5600,5600,5600,5600,0
|
|
20250416,130900,5970320,5600,5600,5600,5600,12
|
|
20250416,130800,5903120,5640,5640,5640,5640,0
|
|
20250416,130700,5903120,5640,5640,5640,5640,0
|
|
20250416,130600,5903120,5640,5640,5640,5640,0
|
|
20250416,130500,5903120,5640,5640,5640,5640,1
|
|
20250416,130400,5897480,5590,5590,5590,5590,0
|
|
20250416,130300,5897480,5590,5590,5590,5590,0
|
|
20250416,130200,5897480,5590,5590,5590,5590,0
|
|
20250416,130100,5897480,5590,5590,5590,5590,0
|
|
20250416,130000,5897480,5590,5610,5610,5590,64
|
|
20250416,125900,5539100,5650,5650,5650,5650,0
|
|
20250416,125800,5539100,5650,5650,5650,5650,0
|
|
20250416,125700,5539100,5650,5650,5650,5650,0
|
|
20250416,125600,5539100,5650,5650,5650,5650,0
|
|
20250416,125500,5539100,5650,5650,5650,5650,0
|
|
20250416,125400,5539100,5650,5640,5650,5640,150
|
|
20250416,125300,4692120,5630,5630,5630,5630,0
|
|
20250416,125200,4692120,5630,5630,5630,5620,40
|
|
20250416,125100,4466930,5630,5630,5630,5630,0
|
|
20250416,125000,4466930,5630,5630,5630,5630,1
|
|
20250416,124900,4461300,5630,5630,5630,5630,8
|
|
20250416,124800,4416260,5640,5640,5640,5640,0
|
|
20250416,124700,4416260,5640,5640,5640,5640,0
|
|
20250416,124600,4416260,5640,5640,5640,5640,0
|
|
20250416,124500,4416260,5640,5640,5640,5640,3
|
|
20250416,124400,4399340,5630,5630,5630,5630,21
|
|
20250416,124300,4281110,5610,5610,5610,5610,0
|
|
20250416,124200,4281110,5610,5610,5610,5610,0
|
|
20250416,124100,4281110,5610,5610,5610,5610,0
|
|
20250416,124000,4281110,5610,5610,5610,5610,0
|
|
20250416,123900,4281110,5610,5610,5610,5610,0
|
|
20250416,123800,4281110,5610,5610,5610,5610,0
|
|
20250416,123700,4281110,5610,5610,5610,5610,0
|
|
20250416,123600,4281110,5610,5610,5610,5610,17
|
|
20250416,123500,4185740,5600,5600,5600,5600,0
|
|
20250416,123400,4185740,5600,5600,5600,5600,0
|
|
20250416,123300,4185740,5600,5600,5600,5600,0
|
|
20250416,123200,4185740,5600,5600,5600,5600,0
|
|
20250416,123100,4185740,5600,5600,5600,5600,0
|
|
20250416,123000,4185740,5600,5600,5600,5600,0
|
|
20250416,122900,4185740,5600,5600,5600,5600,0
|
|
20250416,122800,4185740,5600,5600,5600,5600,0
|
|
20250416,122700,4185740,5600,5600,5600,5600,0
|
|
20250416,122600,4185740,5600,5600,5600,5600,0
|
|
20250416,122500,4185740,5600,5600,5600,5600,0
|
|
20250416,122400,4185740,5600,5600,5600,5600,0
|
|
20250416,122300,4185740,5600,5600,5600,5600,0
|
|
20250416,122200,4185740,5600,5600,5600,5600,0
|
|
20250416,122100,4185740,5600,5600,5600,5600,0
|
|
20250416,122000,4185740,5600,5600,5600,5600,0
|
|
20250416,121900,4185740,5600,5600,5600,5600,0
|
|
20250416,121800,4185740,5600,5600,5600,5600,0
|
|
20250416,121700,4185740,5600,5600,5600,5600,0
|
|
20250416,121600,4185740,5600,5600,5600,5600,0
|
|
20250416,121500,4185740,5600,5600,5600,5600,0
|
|
20250416,121400,4185740,5600,5600,5600,5600,0
|
|
20250416,121300,4185740,5600,5600,5600,5600,0
|
|
20250416,121200,4185740,5600,5600,5600,5600,0
|
|
20250416,121100,4185740,5600,5600,5600,5600,0
|
|
20250416,121000,4185740,5600,5600,5600,5600,0
|
|
20250416,120900,4185740,5600,5600,5600,5600,0
|
|
20250416,120800,4185740,5600,5600,5600,5600,0
|
|
20250416,120700,4185740,5600,5600,5600,5600,0
|
|
20250416,120600,4185740,5600,5600,5600,5600,0
|
|
20250416,120500,4185740,5600,5600,5600,5600,0
|
|
20250416,120400,4185740,5600,5600,5600,5600,0
|
|
20250416,120300,4185740,5600,5600,5600,5600,0
|
|
20250416,120200,4185740,5600,5600,5600,5600,0
|
|
20250416,120100,4185740,5600,5600,5600,5600,0
|
|
20250416,120000,4185740,5600,5600,5600,5600,0
|
|
20250416,115900,4185740,5600,5600,5600,5600,0
|
|
20250416,115800,4185740,5600,5600,5600,5600,0
|
|
20250416,115700,4185740,5600,5600,5600,5600,1
|
|
20250416,115600,4180140,5640,5640,5640,5640,0
|
|
20250416,115500,4180140,5640,5640,5640,5640,0
|
|
20250416,115400,4180140,5640,5640,5640,5640,0
|
|
20250416,115300,4180140,5640,5640,5640,5640,0
|
|
20250416,115200,4180140,5640,5640,5640,5640,0
|
|
20250416,115100,4180140,5640,5640,5640,5640,0
|
|
20250416,115000,4180140,5640,5640,5640,5640,0
|
|
20250416,114900,4180140,5640,5640,5640,5640,0
|
|
20250416,114800,4180140,5640,5640,5640,5640,0
|
|
20250416,114700,4180140,5640,5640,5640,5640,0
|
|
20250416,114600,4180140,5640,5620,5640,5620,2
|
|
20250416,114500,4168880,5600,5600,5600,5600,0
|
|
20250416,114400,4168880,5600,5600,5600,5600,0
|
|
20250416,114300,4168880,5600,5600,5600,5600,0
|
|
20250416,114200,4168880,5600,5600,5600,5600,0
|
|
20250416,114100,4168880,5600,5610,5610,5560,301
|
|
20250416,114000,2484570,5620,5620,5620,5620,0
|
|
20250416,113900,2484570,5620,5620,5620,5620,0
|
|
20250416,113800,2484570,5620,5620,5620,5620,2
|
|
20250416,113700,2473330,5630,5630,5630,5630,0
|
|
20250416,113600,2473330,5630,5630,5630,5630,0
|
|
20250416,113500,2473330,5630,5630,5630,5630,0
|
|
20250416,113400,2473330,5630,5630,5630,5630,0
|
|
20250416,113300,2473330,5630,5630,5630,5630,0
|
|
20250416,113200,2473330,5630,5630,5630,5630,0
|
|
20250416,113100,2473330,5630,5630,5630,5630,0
|
|
20250416,113000,2473330,5630,5630,5630,5630,0
|
|
20250416,112900,2473330,5630,5630,5630,5630,0
|
|
20250416,112800,2473330,5630,5630,5630,5630,0
|
|
20250416,112700,2473330,5630,5630,5630,5630,0
|
|
20250416,112600,2473330,5630,5630,5630,5630,0
|
|
20250416,112500,2473330,5630,5630,5630,5630,0
|
|
20250416,112400,2473330,5630,5630,5630,5630,0
|
|
20250416,112300,2473330,5630,5630,5630,5630,22
|
|
20250416,112200,2349470,5640,5640,5640,5640,0
|
|
20250416,112100,2349470,5640,5640,5640,5640,0
|
|
20250416,112000,2349470,5640,5640,5640,5640,0
|
|
20250416,111900,2349470,5640,5640,5640,5640,0
|
|
20250416,111800,2349470,5640,5640,5640,5640,2
|
|
20250416,111700,2338190,5640,5640,5640,5640,0
|
|
20250416,111600,2338190,5640,5640,5640,5640,41
|
|
20250416,111500,2106950,5630,5630,5630,5630,0
|
|
20250416,111400,2106950,5630,5630,5630,5630,0
|
|
20250416,111300,2106950,5630,5630,5630,5630,0
|
|
20250416,111200,2106950,5630,5630,5630,5630,0
|
|
20250416,111100,2106950,5630,5630,5630,5630,0
|
|
20250416,111000,2106950,5630,5630,5630,5630,0
|
|
20250416,110900,2106950,5630,5630,5630,5630,0
|
|
20250416,110800,2106950,5630,5630,5630,5630,0
|
|
20250416,110700,2106950,5630,5630,5630,5630,5
|
|
20250416,110600,2078800,5640,5640,5640,5640,0
|
|
20250416,110500,2078800,5640,5640,5640,5640,0
|
|
20250416,110400,2078800,5640,5640,5640,5640,0
|
|
20250416,110300,2078800,5640,5640,5640,5640,0
|
|
20250416,110200,2078800,5640,5640,5640,5640,0
|
|
20250416,110100,2078800,5640,5640,5640,5640,0
|
|
20250416,110000,2078800,5640,5640,5640,5640,0
|
|
20250416,105900,2078800,5640,5640,5640,5640,10
|
|
20250416,105800,2022400,5640,5640,5640,5640,0
|
|
20250416,105700,2022400,5640,5640,5640,5640,0
|
|
20250416,105600,2022400,5640,5640,5640,5640,0
|
|
20250416,105500,2022400,5640,5640,5640,5640,0
|
|
20250416,105400,2022400,5640,5640,5640,5640,0
|
|
20250416,105300,2022400,5640,5640,5640,5640,0
|
|
20250416,105200,2022400,5640,5640,5640,5640,0
|
|
20250416,105100,2022400,5640,5640,5640,5640,0
|
|
20250416,105000,2022400,5640,5640,5640,5640,0
|
|
20250416,104900,2022400,5640,5640,5640,5640,0
|
|
20250416,104800,2022400,5640,5640,5640,5640,0
|
|
20250416,104700,2022400,5640,5640,5640,5640,0
|
|
20250416,104600,2022400,5640,5640,5640,5640,0
|
|
20250416,104500,2022400,5640,5640,5640,5640,0
|
|
20250416,104400,2022400,5640,5640,5640,5640,0
|
|
20250416,104300,2022400,5640,5620,5640,5620,37
|
|
20250416,104200,1814440,5630,5630,5630,5630,0
|
|
20250416,104100,1814440,5630,5630,5630,5630,0
|
|
20250416,104000,1814440,5630,5630,5630,5630,0
|
|
20250416,103900,1814440,5630,5630,5630,5630,0
|
|
20250416,103800,1814440,5630,5630,5630,5630,0
|
|
20250416,103700,1814440,5630,5630,5630,5630,0
|
|
20250416,103600,1814440,5630,5630,5630,5630,0
|
|
20250416,103500,1814440,5630,5630,5630,5630,0
|
|
20250416,103400,1814440,5630,5630,5630,5630,0
|
|
20250416,103300,1814440,5630,5630,5630,5630,0
|
|
20250416,103200,1814440,5630,5630,5630,5630,0
|
|
20250416,103100,1814440,5630,5630,5630,5630,0
|
|
20250416,103000,1814440,5630,5630,5630,5630,20
|
|
20250416,102900,1701840,5630,5630,5630,5630,36
|
|
20250416,102800,1499160,5630,5630,5630,5630,0
|
|
20250416,102700,1499160,5630,5630,5630,5630,0
|
|
20250416,102600,1499160,5630,5630,5630,5630,0
|
|
20250416,102500,1499160,5630,5630,5630,5630,2
|
|
20250416,102400,1487900,5620,5620,5620,5620,0
|
|
20250416,102300,1487900,5620,5620,5620,5620,22
|
|
20250416,102200,1364260,5610,5610,5610,5610,0
|
|
20250416,102100,1364260,5610,5610,5610,5610,0
|
|
20250416,102000,1364260,5610,5610,5610,5610,0
|
|
20250416,101900,1364260,5610,5610,5610,5610,0
|
|
20250416,101800,1364260,5610,5610,5610,5610,0
|
|
20250416,101700,1364260,5610,5620,5620,5610,27
|
|
20250416,101600,1212590,5620,5620,5620,5620,0
|
|
20250416,101500,1212590,5620,5620,5620,5620,0
|
|
20250416,101400,1212590,5620,5620,5620,5620,23
|
|
20250416,101300,1083330,5610,5610,5610,5610,0
|
|
20250416,101200,1083330,5610,5610,5610,5610,0
|
|
20250416,101100,1083330,5610,5610,5610,5610,0
|
|
20250416,101000,1083330,5610,5610,5610,5610,0
|
|
20250416,100900,1083330,5610,5610,5610,5610,0
|
|
20250416,100800,1083330,5610,5620,5620,5610,31
|
|
20250416,100700,909200,5620,5620,5620,5620,0
|
|
20250416,100600,909200,5620,5620,5620,5620,0
|
|
20250416,100500,909200,5620,5620,5620,5620,20
|
|
20250416,100400,796800,5620,5620,5620,5620,0
|
|
20250416,100300,796800,5620,5620,5620,5620,1
|
|
20250416,100200,791180,5610,5610,5610,5610,0
|
|
20250416,100100,791180,5610,5610,5610,5610,0
|
|
20250416,100000,791180,5610,5610,5610,5610,0
|
|
20250416,095900,791180,5610,5620,5620,5610,35
|
|
20250416,095800,594590,5580,5580,5580,5580,0
|
|
20250416,095700,594590,5580,5580,5580,5580,0
|
|
20250416,095600,594590,5580,5580,5580,5580,0
|
|
20250416,095500,594590,5580,5580,5580,5580,0
|
|
20250416,095400,594590,5580,5580,5580,5580,0
|
|
20250416,095300,594590,5580,5580,5580,5580,1
|
|
20250416,095200,589010,5580,5580,5580,5580,0
|
|
20250416,095100,589010,5580,5630,5630,5580,5
|
|
20250416,095000,561060,5640,5640,5640,5640,0
|
|
20250416,094900,561060,5640,5640,5640,5640,0
|
|
20250416,094800,561060,5640,5640,5640,5640,0
|
|
20250416,094700,561060,5640,5640,5640,5640,0
|
|
20250416,094600,561060,5640,5640,5640,5640,0
|
|
20250416,094500,561060,5640,5640,5640,5640,0
|
|
20250416,094400,561060,5640,5640,5640,5640,8
|
|
20250416,094300,515940,5640,5640,5640,5640,1
|
|
20250416,094200,510300,5610,5610,5610,5610,0
|
|
20250416,094100,510300,5610,5610,5610,5610,0
|
|
20250416,094000,510300,5610,5610,5610,5610,0
|
|
20250416,093900,510300,5610,5610,5610,5590,73
|
|
20250416,093800,101340,5610,5610,5610,5610,8
|
|
20250416,093700,56460,5640,5640,5640,5640,0
|
|
20250416,093600,56460,5640,5640,5640,5640,0
|
|
20250416,093500,56460,5640,5640,5640,5640,0
|
|
20250416,093400,56460,5640,5640,5640,5640,0
|
|
20250416,093300,56460,5640,5640,5640,5640,0
|
|
20250416,093200,56460,5640,5640,5640,5640,1
|
|
20250416,093100,50820,5640,5640,5640,5640,0
|
|
20250416,093000,50820,5640,5640,5640,5640,1
|
|
20250416,092900,45180,5620,5620,5620,5620,2
|
|
20250416,092800,33940,5640,5640,5640,5640,0
|
|
20250416,092700,33940,5640,5640,5640,5640,0
|
|
20250416,092600,33940,5640,5640,5640,5640,0
|
|
20250416,092500,33940,5640,5640,5640,5640,0
|
|
20250416,092400,33940,5640,5640,5640,5640,0
|
|
20250416,092300,33940,5640,5640,5640,5640,1
|
|
20250416,092200,28300,5650,5650,5650,5650,0
|
|
20250416,092100,28300,5650,5650,5650,5650,0
|
|
20250416,092000,28300,5650,5650,5650,5650,0
|
|
20250416,091900,28300,5650,5650,5650,5650,0
|
|
20250416,091800,28300,5650,5650,5650,5650,1
|
|
20250416,091700,22650,5660,5660,5660,5660,0
|
|
20250416,091600,22650,5660,5660,5660,5660,0
|
|
20250416,091500,22650,5660,5660,5660,5660,0
|
|
20250416,091400,22650,5660,5660,5660,5660,0
|
|
20250416,091300,22650,5660,5660,5660,5660,0
|
|
20250416,091200,22650,5660,5660,5660,5660,0
|
|
20250416,091100,22650,5660,5660,5660,5660,1
|
|
20250416,091000,16990,5650,5650,5650,5650,1
|
|
20250416,090900,11340,5670,5670,5670,5670,0
|
|
20250416,090800,11340,5670,5670,5670,5670,0
|
|
20250416,090700,11340,5670,5670,5670,5670,0
|
|
20250416,090600,11340,5670,5670,5670,5670,2
|
|
20250416,090500,0,5680,5680,5680,5680,0
|
|
20250416,090400,0,5680,5680,5680,5680,0
|
|
20250416,090300,0,5680,5680,5680,5680,0
|
|
20250416,090200,0,5680,5680,5680,5680,0
|
|
20250416,090100,0,5680,5680,5680,5680,0
|
|
20250416,090000,0,5680,5680,5680,5680,0
|