656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,195300,42836540,5580,5580,5580,5580,578
|
|
20250417,195200,42836540,5580,5580,5580,5580,0
|
|
20250417,195100,42836540,5580,5580,5580,5580,0
|
|
20250417,195000,42836540,5580,5580,5580,5580,0
|
|
20250417,194900,42836540,5580,5580,5580,5580,0
|
|
20250417,194800,42836540,5580,5580,5580,5580,0
|
|
20250417,194700,42836540,5580,5580,5580,5580,0
|
|
20250417,194600,42836540,5580,5580,5580,5580,0
|
|
20250417,194500,42836540,5580,5580,5580,5580,0
|
|
20250417,194400,42836540,5580,5580,5580,5580,0
|
|
20250417,194300,42836540,5580,5580,5580,5580,0
|
|
20250417,194200,42836540,5580,5580,5580,5580,0
|
|
20250417,194100,42836540,5580,5580,5580,5580,0
|
|
20250417,194000,42836540,5580,5580,5580,5580,0
|
|
20250417,193900,42836540,5580,5580,5580,5580,0
|
|
20250417,193800,42836540,5580,5580,5580,5580,0
|
|
20250417,193700,42836540,5580,5580,5580,5580,0
|
|
20250417,193600,42836540,5580,5580,5580,5580,0
|
|
20250417,193500,42836540,5580,5580,5580,5580,0
|
|
20250417,193400,42836540,5580,5580,5580,5580,0
|
|
20250417,193300,42836540,5580,5580,5580,5580,0
|
|
20250417,193200,42836540,5580,5580,5580,5580,0
|
|
20250417,193100,42836540,5580,5580,5580,5580,0
|
|
20250417,193000,42836540,5580,5580,5580,5580,0
|
|
20250417,192900,42836540,5580,5580,5580,5580,0
|
|
20250417,192800,42836540,5580,5580,5580,5580,0
|
|
20250417,192700,42836540,5580,5580,5580,5580,0
|
|
20250417,192600,42836540,5580,5580,5580,5580,0
|
|
20250417,192500,42836540,5580,5580,5580,5580,0
|
|
20250417,192400,42836540,5580,5580,5580,5580,0
|
|
20250417,192300,42836540,5580,5580,5580,5580,578
|
|
20250417,192200,42836540,5580,5580,5580,5580,0
|
|
20250417,192100,42836540,5580,5580,5580,5580,0
|
|
20250417,192000,42836540,5580,5580,5580,5580,0
|
|
20250417,191900,42836540,5580,5580,5580,5580,0
|
|
20250417,191800,42836540,5580,5580,5580,5580,0
|
|
20250417,191700,42836540,5580,5580,5580,5580,0
|
|
20250417,191600,42836540,5580,5580,5580,5580,0
|
|
20250417,191500,42836540,5580,5580,5580,5580,0
|
|
20250417,191400,42836540,5580,5580,5580,5580,0
|
|
20250417,191300,42836540,5580,5580,5580,5580,0
|
|
20250417,191200,42836540,5580,5580,5580,5580,0
|
|
20250417,191100,42836540,5580,5580,5580,5580,0
|
|
20250417,191000,42836540,5580,5580,5580,5580,0
|
|
20250417,190900,42836540,5580,5580,5580,5580,0
|
|
20250417,190800,42836540,5580,5580,5580,5580,0
|
|
20250417,190700,42836540,5580,5580,5580,5580,0
|
|
20250417,190600,42836540,5580,5580,5580,5580,0
|
|
20250417,190500,42836540,5580,5580,5580,5580,0
|
|
20250417,190400,42836540,5580,5580,5580,5580,0
|
|
20250417,190300,42836540,5580,5580,5580,5580,0
|
|
20250417,190200,42836540,5580,5580,5580,5580,0
|
|
20250417,190100,42836540,5580,5580,5580,5580,0
|
|
20250417,190000,42836540,5580,5580,5580,5580,0
|
|
20250417,185900,42836540,5580,5580,5580,5580,0
|
|
20250417,185800,42836540,5580,5580,5580,5580,0
|
|
20250417,185700,42836540,5580,5580,5580,5580,0
|
|
20250417,185600,42836540,5580,5580,5580,5580,0
|
|
20250417,185500,42836540,5580,5580,5580,5580,0
|
|
20250417,185400,42836540,5580,5580,5580,5580,0
|
|
20250417,185300,42836540,5580,5580,5580,5580,578
|
|
20250417,185200,42836540,5580,5580,5580,5580,0
|
|
20250417,185100,42836540,5580,5580,5580,5580,0
|
|
20250417,185000,42836540,5580,5580,5580,5580,0
|
|
20250417,184900,42836540,5580,5580,5580,5580,0
|
|
20250417,184800,42836540,5580,5580,5580,5580,0
|
|
20250417,184700,42836540,5580,5580,5580,5580,0
|
|
20250417,184600,42836540,5580,5580,5580,5580,0
|
|
20250417,184500,42836540,5580,5580,5580,5580,0
|
|
20250417,184400,42836540,5580,5580,5580,5580,0
|
|
20250417,184300,42836540,5580,5580,5580,5580,0
|
|
20250417,184200,42836540,5580,5580,5580,5580,0
|
|
20250417,184100,42836540,5580,5580,5580,5580,0
|
|
20250417,184000,42836540,5580,5580,5580,5580,0
|
|
20250417,183900,42836540,5580,5580,5580,5580,0
|
|
20250417,183800,42836540,5580,5580,5580,5580,0
|
|
20250417,183700,42836540,5580,5580,5580,5580,0
|
|
20250417,183600,42836540,5580,5580,5580,5580,0
|
|
20250417,183500,42836540,5580,5580,5580,5580,0
|
|
20250417,183400,42836540,5580,5580,5580,5580,0
|
|
20250417,183300,42836540,5580,5580,5580,5580,0
|
|
20250417,183200,42836540,5580,5580,5580,5580,0
|
|
20250417,183100,42836540,5580,5580,5580,5580,0
|
|
20250417,183000,42836540,5580,5580,5580,5580,0
|
|
20250417,182900,42836540,5580,5580,5580,5580,0
|
|
20250417,182800,42836540,5580,5580,5580,5580,0
|
|
20250417,182700,42836540,5580,5580,5580,5580,0
|
|
20250417,182600,42836540,5580,5580,5580,5580,0
|
|
20250417,182500,42836540,5580,5580,5580,5580,0
|
|
20250417,182400,42836540,5580,5580,5580,5580,0
|
|
20250417,182300,42836540,5580,5580,5580,5580,578
|
|
20250417,182200,42836540,5580,5580,5580,5580,0
|
|
20250417,182100,42836540,5580,5580,5580,5580,0
|
|
20250417,182000,42836540,5580,5580,5580,5580,0
|
|
20250417,181900,42836540,5580,5580,5580,5580,0
|
|
20250417,181800,42836540,5580,5580,5580,5580,0
|
|
20250417,181700,42836540,5580,5580,5580,5580,0
|
|
20250417,181600,42836540,5580,5580,5580,5580,0
|
|
20250417,181500,42836540,5580,5580,5580,5580,0
|
|
20250417,181400,42836540,5580,5580,5580,5580,0
|
|
20250417,181300,42836540,5580,5580,5580,5580,0
|
|
20250417,181200,42836540,5580,5580,5580,5580,0
|
|
20250417,181100,42836540,5580,5580,5580,5580,0
|
|
20250417,181000,42836540,5580,5580,5580,5580,0
|
|
20250417,180900,42836540,5580,5580,5580,5580,0
|
|
20250417,180800,42836540,5580,5580,5580,5580,0
|
|
20250417,180700,42836540,5580,5580,5580,5580,0
|
|
20250417,180600,42836540,5580,5580,5580,5580,0
|
|
20250417,180500,42836540,5580,5580,5580,5580,0
|
|
20250417,180400,42836540,5580,5580,5580,5580,0
|
|
20250417,180300,42836540,5580,5580,5580,5580,0
|
|
20250417,180200,42836540,5580,5580,5580,5580,0
|
|
20250417,180100,42836540,5580,5580,5580,5580,0
|
|
20250417,180000,42836540,5580,5580,5580,5580,0
|
|
20250417,175900,42836540,5580,5580,5580,5580,0
|
|
20250417,175800,42836540,5580,5580,5580,5580,0
|
|
20250417,175700,42836540,5580,5580,5580,5580,0
|
|
20250417,175600,42836540,5580,5580,5580,5580,0
|
|
20250417,175500,42836540,5580,5580,5580,5580,0
|
|
20250417,175400,42836540,5580,5580,5580,5580,0
|
|
20250417,175300,42836540,5580,5580,5580,5580,578
|
|
20250417,175200,42836540,5580,5580,5580,5580,0
|
|
20250417,175100,42836540,5580,5580,5580,5580,0
|
|
20250417,175000,42836540,5580,5580,5580,5580,0
|
|
20250417,174900,42836540,5580,5580,5580,5580,0
|
|
20250417,174800,42836540,5580,5580,5580,5580,0
|
|
20250417,174700,42836540,5580,5580,5580,5580,0
|
|
20250417,174600,42836540,5580,5580,5580,5580,0
|
|
20250417,174500,42836540,5580,5580,5580,5580,0
|
|
20250417,174400,42836540,5580,5580,5580,5580,0
|
|
20250417,174300,42836540,5580,5580,5580,5580,0
|
|
20250417,174200,42836540,5580,5580,5580,5580,0
|
|
20250417,174100,42836540,5580,5580,5580,5580,0
|
|
20250417,174000,42836540,5580,5580,5580,5580,0
|
|
20250417,173900,42836540,5580,5580,5580,5580,0
|
|
20250417,173800,42836540,5580,5580,5580,5580,0
|
|
20250417,173700,42836540,5580,5580,5580,5580,0
|
|
20250417,173600,42836540,5580,5580,5580,5580,0
|
|
20250417,173500,42836540,5580,5580,5580,5580,0
|
|
20250417,173400,42836540,5580,5580,5580,5580,0
|
|
20250417,173300,42836540,5580,5580,5580,5580,0
|
|
20250417,173200,42836540,5580,5580,5580,5580,0
|
|
20250417,173100,42836540,5580,5580,5580,5580,0
|
|
20250417,173000,42836540,5580,5580,5580,5580,0
|
|
20250417,172900,42836540,5580,5580,5580,5580,0
|
|
20250417,172800,42836540,5580,5580,5580,5580,0
|
|
20250417,172700,42836540,5580,5580,5580,5580,0
|
|
20250417,172600,42836540,5580,5580,5580,5580,0
|
|
20250417,172500,42836540,5580,5580,5580,5580,0
|
|
20250417,172400,42836540,5580,5580,5580,5580,0
|
|
20250417,172300,42836540,5580,5580,5580,5580,578
|
|
20250417,172200,42836540,5580,5580,5580,5580,0
|
|
20250417,172100,42836540,5580,5580,5580,5580,0
|
|
20250417,172000,42836540,5580,5580,5580,5580,0
|
|
20250417,171900,42836540,5580,5580,5580,5580,0
|
|
20250417,171800,42836540,5580,5580,5580,5580,0
|
|
20250417,171700,42836540,5580,5580,5580,5580,0
|
|
20250417,171600,42836540,5580,5580,5580,5580,0
|
|
20250417,171500,42836540,5580,5580,5580,5580,0
|
|
20250417,171400,42836540,5580,5580,5580,5580,0
|
|
20250417,171300,42836540,5580,5580,5580,5580,0
|
|
20250417,171200,42836540,5580,5580,5580,5580,0
|
|
20250417,171100,42836540,5580,5580,5580,5580,0
|
|
20250417,171000,42836540,5580,5580,5580,5580,0
|
|
20250417,170900,42836540,5580,5580,5580,5580,0
|
|
20250417,170800,42836540,5580,5580,5580,5580,0
|
|
20250417,170700,42836540,5580,5580,5580,5580,0
|
|
20250417,170600,42836540,5580,5580,5580,5580,0
|
|
20250417,170500,42836540,5580,5580,5580,5580,0
|
|
20250417,170400,42836540,5580,5580,5580,5580,0
|
|
20250417,170300,42836540,5580,5580,5580,5580,0
|
|
20250417,170200,42836540,5580,5580,5580,5580,0
|
|
20250417,170100,42836540,5580,5580,5580,5580,0
|
|
20250417,170000,42836540,5580,5580,5580,5580,0
|
|
20250417,165900,42836540,5580,5580,5580,5580,0
|
|
20250417,165800,42836540,5580,5580,5580,5580,0
|
|
20250417,165700,42836540,5580,5580,5580,5580,0
|
|
20250417,165600,42836540,5580,5580,5580,5580,0
|
|
20250417,165500,42836540,5580,5580,5580,5580,0
|
|
20250417,165400,42836540,5580,5580,5580,5580,0
|
|
20250417,165300,42836540,5580,5580,5580,5580,578
|
|
20250417,165200,42836540,5580,5580,5580,5580,0
|
|
20250417,165100,42836540,5580,5580,5580,5580,0
|
|
20250417,165000,42836540,5580,5580,5580,5580,0
|
|
20250417,164900,42836540,5580,5580,5580,5580,0
|
|
20250417,164800,42836540,5580,5580,5580,5580,0
|
|
20250417,164700,42836540,5580,5580,5580,5580,0
|
|
20250417,164600,42836540,5580,5580,5580,5580,0
|
|
20250417,164500,42836540,5580,5580,5580,5580,0
|
|
20250417,164400,42836540,5580,5580,5580,5580,0
|
|
20250417,164300,42836540,5580,5580,5580,5580,0
|
|
20250417,164200,42836540,5580,5580,5580,5580,0
|
|
20250417,164100,42836540,5580,5580,5580,5580,0
|
|
20250417,164000,42836540,5580,5580,5580,5580,0
|
|
20250417,163900,42836540,5580,5580,5580,5580,0
|
|
20250417,163800,42836540,5580,5580,5580,5580,0
|
|
20250417,163700,42836540,5580,5580,5580,5580,0
|
|
20250417,163600,42836540,5580,5580,5580,5580,0
|
|
20250417,163500,42836540,5580,5580,5580,5580,0
|
|
20250417,163400,42836540,5580,5580,5580,5580,0
|
|
20250417,163300,42836540,5580,5580,5580,5580,0
|
|
20250417,163200,42836540,5580,5580,5580,5580,0
|
|
20250417,163100,42836540,5580,5580,5580,5580,0
|
|
20250417,163000,42836540,5580,5580,5580,5580,0
|
|
20250417,162900,42836540,5580,5580,5580,5580,0
|
|
20250417,162800,42836540,5580,5580,5580,5580,0
|
|
20250417,162700,42836540,5580,5580,5580,5580,0
|
|
20250417,162600,42836540,5580,5580,5580,5580,0
|
|
20250417,162500,42836540,5580,5580,5580,5580,0
|
|
20250417,162400,42836540,5580,5580,5580,5580,0
|
|
20250417,162300,42836540,5580,5580,5580,5580,578
|
|
20250417,162200,42836540,5580,5580,5580,5580,0
|
|
20250417,162100,42836540,5580,5580,5580,5580,0
|
|
20250417,162000,42836540,5580,5580,5580,5580,0
|
|
20250417,161900,42836540,5580,5580,5580,5580,0
|
|
20250417,161800,42836540,5580,5580,5580,5580,0
|
|
20250417,161700,42836540,5580,5580,5580,5580,0
|
|
20250417,161600,42836540,5580,5580,5580,5580,0
|
|
20250417,161500,42836540,5580,5580,5580,5580,0
|
|
20250417,161400,42836540,5580,5580,5580,5580,0
|
|
20250417,161300,42836540,5580,5580,5580,5580,0
|
|
20250417,161200,42836540,5580,5580,5580,5580,0
|
|
20250417,161100,42836540,5580,5580,5580,5580,0
|
|
20250417,161000,42836540,5580,5580,5580,5580,0
|
|
20250417,160900,42836540,5580,5580,5580,5580,0
|
|
20250417,160800,42836540,5580,5580,5580,5580,0
|
|
20250417,160700,42836540,5580,5580,5580,5580,0
|
|
20250417,160600,42836540,5580,5580,5580,5580,0
|
|
20250417,160500,42836540,5580,5580,5580,5580,0
|
|
20250417,160400,42836540,5580,5580,5580,5580,0
|
|
20250417,160300,42836540,5580,5580,5580,5580,0
|
|
20250417,160200,42836540,5580,5580,5580,5580,0
|
|
20250417,160100,42836540,5580,5580,5580,5580,0
|
|
20250417,160000,42836540,5580,5580,5580,5580,0
|
|
20250417,155900,42836540,5580,5580,5580,5580,0
|
|
20250417,155800,42836540,5580,5580,5580,5580,0
|
|
20250417,155700,42836540,5580,5580,5580,5580,0
|
|
20250417,155600,42836540,5580,5580,5580,5580,0
|
|
20250417,155500,42836540,5580,5580,5580,5580,0
|
|
20250417,155400,42836540,5580,5580,5580,5580,0
|
|
20250417,155300,42836540,5580,5580,5580,5580,578
|
|
20250417,155200,42836540,5580,5580,5580,5580,0
|
|
20250417,155100,42836540,5580,5580,5580,5580,0
|
|
20250417,155000,42836540,5580,5580,5580,5580,0
|
|
20250417,154900,42836540,5580,5580,5580,5580,0
|
|
20250417,154800,42836540,5580,5580,5580,5580,0
|
|
20250417,154700,42836540,5580,5580,5580,5580,0
|
|
20250417,154600,42836540,5580,5580,5580,5580,0
|
|
20250417,154500,42836540,5580,5580,5580,5580,0
|
|
20250417,154400,42836540,5580,5580,5580,5580,0
|
|
20250417,154300,42836540,5580,5580,5580,5580,0
|
|
20250417,154200,42836540,5580,5580,5580,5580,0
|
|
20250417,154100,42836540,5580,5580,5580,5580,0
|
|
20250417,154000,42836540,5580,5580,5580,5580,0
|
|
20250417,153900,42836540,5580,5580,5580,5580,0
|
|
20250417,153800,42836540,5580,5580,5580,5580,0
|
|
20250417,153700,42836540,5580,5580,5580,5580,0
|
|
20250417,153600,42836540,5580,5580,5580,5580,0
|
|
20250417,153500,42836540,5580,5580,5580,5580,0
|
|
20250417,153400,42836540,5580,5580,5580,5580,0
|
|
20250417,153300,42836540,5580,5580,5580,5580,0
|
|
20250417,153200,42836540,5580,5580,5580,5580,0
|
|
20250417,153100,42836540,5580,5580,5580,5580,0
|
|
20250417,153000,42836540,5580,5580,5580,5580,578
|
|
20250417,152900,39611300,5610,5610,5610,5610,0
|
|
20250417,152800,39611300,5610,5610,5610,5610,0
|
|
20250417,152700,39611300,5610,5610,5610,5610,0
|
|
20250417,152600,39611300,5610,5610,5610,5610,0
|
|
20250417,152500,39611300,5610,5610,5610,5610,0
|
|
20250417,152400,39611300,5610,5610,5610,5610,0
|
|
20250417,152300,39611300,5610,5610,5610,5610,0
|
|
20250417,152200,39611300,5610,5610,5610,5610,0
|
|
20250417,152100,39611300,5610,5610,5610,5610,0
|
|
20250417,152000,39611300,5610,5610,5610,5610,0
|
|
20250417,151900,39611300,5610,5650,5650,5610,4
|
|
20250417,151800,39588820,5640,5640,5640,5640,101
|
|
20250417,151700,39019180,5600,5640,5640,5600,103
|
|
20250417,151600,38442340,5620,5620,5620,5620,0
|
|
20250417,151500,38442340,5620,5620,5620,5620,0
|
|
20250417,151400,38442340,5620,5620,5620,5620,0
|
|
20250417,151300,38442340,5620,5620,5620,5620,5
|
|
20250417,151200,38414240,5620,5620,5620,5620,0
|
|
20250417,151100,38414240,5620,5620,5620,5620,0
|
|
20250417,151000,38414240,5620,5620,5620,5620,203
|
|
20250417,150900,37273380,5590,5590,5590,5590,2
|
|
20250417,150800,37262200,5630,5630,5630,5630,9
|
|
20250417,150700,37211530,5580,5580,5580,5580,0
|
|
20250417,150600,37211530,5580,5610,5610,5580,2700
|
|
20250417,150500,22130700,5660,5660,5660,5660,0
|
|
20250417,150400,22130700,5660,5660,5660,5660,0
|
|
20250417,150300,22130700,5660,5660,5660,5660,0
|
|
20250417,150200,22130700,5660,5660,5660,5660,0
|
|
20250417,150100,22130700,5660,5660,5660,5660,0
|
|
20250417,150000,22130700,5660,5660,5660,5660,0
|
|
20250417,145900,22130700,5660,5660,5660,5660,0
|
|
20250417,145800,22130700,5660,5660,5660,5660,30
|
|
20250417,145700,21960900,5680,5680,5680,5680,0
|
|
20250417,145600,21960900,5680,5680,5680,5680,0
|
|
20250417,145500,21960900,5680,5680,5680,5680,0
|
|
20250417,145400,21960900,5680,5680,5680,5680,0
|
|
20250417,145300,21960900,5680,5680,5680,5680,0
|
|
20250417,145200,21960900,5680,5680,5680,5680,0
|
|
20250417,145100,21960900,5680,5680,5680,5680,0
|
|
20250417,145000,21960900,5680,5680,5680,5680,0
|
|
20250417,144900,21960900,5680,5680,5680,5680,0
|
|
20250417,144800,21960900,5680,5680,5680,5680,0
|
|
20250417,144700,21960900,5680,5680,5680,5680,0
|
|
20250417,144600,21960900,5680,5680,5680,5680,4
|
|
20250417,144500,21938180,5680,5680,5680,5680,0
|
|
20250417,144400,21938180,5680,5680,5680,5680,0
|
|
20250417,144300,21938180,5680,5650,5680,5650,193
|
|
20250417,144200,20847640,5650,5650,5650,5650,2
|
|
20250417,144100,20836340,5650,5650,5650,5650,0
|
|
20250417,144000,20836340,5650,5650,5650,5650,0
|
|
20250417,143900,20836340,5650,5650,5650,5650,0
|
|
20250417,143800,20836340,5650,5650,5650,5650,0
|
|
20250417,143700,20836340,5650,5610,5650,5610,1224
|
|
20250417,143600,13949600,5610,5610,5610,5610,0
|
|
20250417,143500,13949600,5610,5610,5610,5610,509
|
|
20250417,143400,11094110,5610,5600,5610,5600,221
|
|
20250417,143300,9856500,5600,5600,5600,5600,0
|
|
20250417,143200,9856500,5600,5600,5600,5600,0
|
|
20250417,143100,9856500,5600,5600,5600,5600,0
|
|
20250417,143000,9856500,5600,5600,5600,5600,0
|
|
20250417,142900,9856500,5600,5600,5600,5600,0
|
|
20250417,142800,9856500,5600,5600,5600,5600,0
|
|
20250417,142700,9856500,5600,5600,5600,5600,0
|
|
20250417,142600,9856500,5600,5600,5600,5600,0
|
|
20250417,142500,9856500,5600,5600,5600,5600,0
|
|
20250417,142400,9856500,5600,5600,5600,5600,0
|
|
20250417,142300,9856500,5600,5600,5600,5600,0
|
|
20250417,142200,9856500,5600,5600,5600,5600,0
|
|
20250417,142100,9856500,5600,5600,5600,5600,0
|
|
20250417,142000,9856500,5600,5600,5600,5600,0
|
|
20250417,141900,9856500,5600,5600,5600,5600,63
|
|
20250417,141800,9503700,5600,5600,5600,5600,0
|
|
20250417,141700,9503700,5600,5600,5600,5600,0
|
|
20250417,141600,9503700,5600,5600,5600,5600,0
|
|
20250417,141500,9503700,5600,5600,5600,5600,0
|
|
20250417,141400,9503700,5600,5600,5600,5600,0
|
|
20250417,141300,9503700,5600,5600,5600,5600,0
|
|
20250417,141200,9503700,5600,5600,5600,5600,0
|
|
20250417,141100,9503700,5600,5600,5600,5600,0
|
|
20250417,141000,9503700,5600,5600,5600,5600,0
|
|
20250417,140900,9503700,5600,5600,5600,5600,0
|
|
20250417,140800,9503700,5600,5600,5600,5600,0
|
|
20250417,140700,9503700,5600,5600,5600,5600,0
|
|
20250417,140600,9503700,5600,5600,5600,5600,0
|
|
20250417,140500,9503700,5600,5600,5600,5600,0
|
|
20250417,140400,9503700,5600,5600,5600,5600,0
|
|
20250417,140300,9503700,5600,5600,5600,5600,12
|
|
20250417,140200,9436500,5600,5600,5600,5600,0
|
|
20250417,140100,9436500,5600,5610,5610,5600,5
|
|
20250417,140000,9408480,5610,5610,5610,5610,0
|
|
20250417,135900,9408480,5610,5610,5610,5610,0
|
|
20250417,135800,9408480,5610,5610,5610,5610,0
|
|
20250417,135700,9408480,5610,5610,5610,5610,0
|
|
20250417,135600,9408480,5610,5610,5610,5610,0
|
|
20250417,135500,9408480,5610,5610,5610,5610,0
|
|
20250417,135400,9408480,5610,5610,5610,5610,0
|
|
20250417,135300,9408480,5610,5610,5610,5610,0
|
|
20250417,135200,9408480,5610,5610,5610,5610,0
|
|
20250417,135100,9408480,5610,5610,5610,5610,30
|
|
20250417,135000,9240180,5610,5600,5610,5600,39
|
|
20250417,134900,9021770,5600,5600,5600,5600,15
|
|
20250417,134800,8937770,5580,5580,5580,5580,0
|
|
20250417,134700,8937770,5580,5580,5580,5580,0
|
|
20250417,134600,8937770,5580,5580,5580,5580,0
|
|
20250417,134500,8937770,5580,5580,5580,5580,0
|
|
20250417,134400,8937770,5580,5580,5580,5580,0
|
|
20250417,134300,8937770,5580,5580,5580,5580,0
|
|
20250417,134200,8937770,5580,5580,5580,5580,10
|
|
20250417,134100,8881970,5580,5580,5580,5580,0
|
|
20250417,134000,8881970,5580,5580,5580,5580,20
|
|
20250417,133900,8770370,5570,5570,5570,5570,0
|
|
20250417,133800,8770370,5570,5570,5570,5570,0
|
|
20250417,133700,8770370,5570,5600,5600,5570,200
|
|
20250417,133600,7655410,5610,5610,5610,5610,0
|
|
20250417,133500,7655410,5610,5610,5610,5610,0
|
|
20250417,133400,7655410,5610,5610,5610,5610,1
|
|
20250417,133300,7649800,5610,5610,5610,5610,0
|
|
20250417,133200,7649800,5610,5610,5610,5610,0
|
|
20250417,133100,7649800,5610,5610,5610,5610,0
|
|
20250417,133000,7649800,5610,5610,5610,5610,15
|
|
20250417,132900,7565650,5610,5610,5610,5610,0
|
|
20250417,132800,7565650,5610,5610,5610,5610,0
|
|
20250417,132700,7565650,5610,5610,5610,5610,0
|
|
20250417,132600,7565650,5610,5610,5610,5610,0
|
|
20250417,132500,7565650,5610,5610,5610,5610,0
|
|
20250417,132400,7565650,5610,5610,5610,5610,0
|
|
20250417,132300,7565650,5610,5610,5610,5610,0
|
|
20250417,132200,7565650,5610,5610,5610,5610,0
|
|
20250417,132100,7565650,5610,5610,5610,5610,0
|
|
20250417,132000,7565650,5610,5610,5610,5610,0
|
|
20250417,131900,7565650,5610,5610,5610,5610,0
|
|
20250417,131800,7565650,5610,5610,5610,5600,53
|
|
20250417,131700,7268350,5620,5620,5620,5620,0
|
|
20250417,131600,7268350,5620,5620,5620,5620,0
|
|
20250417,131500,7268350,5620,5620,5620,5620,0
|
|
20250417,131400,7268350,5620,5620,5620,5620,0
|
|
20250417,131300,7268350,5620,5620,5620,5620,0
|
|
20250417,131200,7268350,5620,5620,5620,5620,0
|
|
20250417,131100,7268350,5620,5620,5620,5620,0
|
|
20250417,131000,7268350,5620,5620,5620,5620,0
|
|
20250417,130900,7268350,5620,5620,5620,5620,0
|
|
20250417,130800,7268350,5620,5620,5620,5620,0
|
|
20250417,130700,7268350,5620,5620,5620,5620,0
|
|
20250417,130600,7268350,5620,5620,5620,5620,0
|
|
20250417,130500,7268350,5620,5620,5620,5620,0
|
|
20250417,130400,7268350,5620,5620,5620,5620,0
|
|
20250417,130300,7268350,5620,5620,5620,5620,0
|
|
20250417,130200,7268350,5620,5620,5620,5620,0
|
|
20250417,130100,7268350,5620,5620,5620,5620,0
|
|
20250417,130000,7268350,5620,5620,5620,5620,0
|
|
20250417,125900,7268350,5620,5620,5620,5620,0
|
|
20250417,125800,7268350,5620,5620,5620,5620,0
|
|
20250417,125700,7268350,5620,5620,5620,5620,0
|
|
20250417,125600,7268350,5620,5620,5620,5620,0
|
|
20250417,125500,7268350,5620,5620,5620,5620,0
|
|
20250417,125400,7268350,5620,5620,5620,5620,0
|
|
20250417,125300,7268350,5620,5620,5620,5620,0
|
|
20250417,125200,7268350,5620,5620,5620,5620,0
|
|
20250417,125100,7268350,5620,5620,5620,5620,0
|
|
20250417,125000,7268350,5620,5620,5620,5620,0
|
|
20250417,124900,7268350,5620,5620,5620,5620,0
|
|
20250417,124800,7268350,5620,5620,5620,5620,0
|
|
20250417,124700,7268350,5620,5620,5620,5620,0
|
|
20250417,124600,7268350,5620,5620,5620,5620,0
|
|
20250417,124500,7268350,5620,5620,5620,5620,0
|
|
20250417,124400,7268350,5620,5620,5620,5620,0
|
|
20250417,124300,7268350,5620,5620,5620,5620,0
|
|
20250417,124200,7268350,5620,5620,5620,5620,0
|
|
20250417,124100,7268350,5620,5620,5620,5620,0
|
|
20250417,124000,7268350,5620,5620,5620,5620,0
|
|
20250417,123900,7268350,5620,5620,5620,5620,0
|
|
20250417,123800,7268350,5620,5620,5620,5620,0
|
|
20250417,123700,7268350,5620,5620,5620,5620,0
|
|
20250417,123600,7268350,5620,5620,5620,5620,0
|
|
20250417,123500,7268350,5620,5620,5620,5620,1
|
|
20250417,123400,7262730,5620,5620,5620,5620,0
|
|
20250417,123300,7262730,5620,5620,5620,5620,3
|
|
20250417,123200,7245870,5620,5620,5620,5620,0
|
|
20250417,123100,7245870,5620,5620,5620,5620,0
|
|
20250417,123000,7245870,5620,5620,5620,5620,0
|
|
20250417,122900,7245870,5620,5620,5620,5620,0
|
|
20250417,122800,7245870,5620,5620,5620,5620,0
|
|
20250417,122700,7245870,5620,5620,5620,5620,0
|
|
20250417,122600,7245870,5620,5620,5620,5620,0
|
|
20250417,122500,7245870,5620,5620,5620,5620,0
|
|
20250417,122400,7245870,5620,5620,5620,5620,100
|
|
20250417,122300,6683870,5610,5610,5610,5610,19
|
|
20250417,122200,6577280,5620,5620,5620,5620,0
|
|
20250417,122100,6577280,5620,5620,5620,5620,0
|
|
20250417,122000,6577280,5620,5620,5620,5620,0
|
|
20250417,121900,6577280,5620,5620,5620,5620,0
|
|
20250417,121800,6577280,5620,5630,5630,5620,9
|
|
20250417,121700,6526690,5610,5610,5610,5610,0
|
|
20250417,121600,6526690,5610,5610,5610,5610,0
|
|
20250417,121500,6526690,5610,5610,5610,5610,0
|
|
20250417,121400,6526690,5610,5610,5610,5610,0
|
|
20250417,121300,6526690,5610,5610,5610,5610,0
|
|
20250417,121200,6526690,5610,5610,5610,5610,0
|
|
20250417,121100,6526690,5610,5610,5610,5610,0
|
|
20250417,121000,6526690,5610,5610,5610,5610,0
|
|
20250417,120900,6526690,5610,5610,5610,5610,0
|
|
20250417,120800,6526690,5610,5610,5610,5610,0
|
|
20250417,120700,6526690,5610,5610,5610,5610,0
|
|
20250417,120600,6526690,5610,5610,5610,5610,0
|
|
20250417,120500,6526690,5610,5610,5610,5610,0
|
|
20250417,120400,6526690,5610,5610,5610,5610,0
|
|
20250417,120300,6526690,5610,5610,5610,5610,0
|
|
20250417,120200,6526690,5610,5610,5610,5610,0
|
|
20250417,120100,6526690,5610,5610,5610,5610,0
|
|
20250417,120000,6526690,5610,5610,5610,5610,0
|
|
20250417,115900,6526690,5610,5610,5610,5610,10
|
|
20250417,115800,6470590,5640,5640,5640,5640,0
|
|
20250417,115700,6470590,5640,5640,5640,5640,0
|
|
20250417,115600,6470590,5640,5640,5640,5640,0
|
|
20250417,115500,6470590,5640,5640,5640,5640,27
|
|
20250417,115400,6318310,5640,5640,5640,5640,2
|
|
20250417,115300,6307030,5630,5630,5630,5630,11
|
|
20250417,115200,6245100,5630,5620,5630,5620,75
|
|
20250417,115100,5823500,5610,5610,5610,5610,0
|
|
20250417,115000,5823500,5610,5610,5610,5610,2
|
|
20250417,114900,5812280,5610,5610,5610,5610,0
|
|
20250417,114800,5812280,5610,5610,5610,5610,0
|
|
20250417,114700,5812280,5610,5610,5610,5610,9
|
|
20250417,114600,5761790,5620,5620,5620,5620,0
|
|
20250417,114500,5761790,5620,5620,5620,5620,0
|
|
20250417,114400,5761790,5620,5620,5620,5620,0
|
|
20250417,114300,5761790,5620,5620,5620,5620,0
|
|
20250417,114200,5761790,5620,5600,5620,5600,540
|
|
20250417,114100,2730380,5610,5610,5610,5610,0
|
|
20250417,114000,2730380,5610,5610,5610,5610,0
|
|
20250417,113900,2730380,5610,5610,5610,5610,0
|
|
20250417,113800,2730380,5610,5610,5610,5610,0
|
|
20250417,113700,2730380,5610,5610,5610,5610,0
|
|
20250417,113600,2730380,5610,5610,5610,5610,0
|
|
20250417,113500,2730380,5610,5610,5610,5610,0
|
|
20250417,113400,2730380,5610,5610,5610,5610,0
|
|
20250417,113300,2730380,5610,5610,5610,5610,0
|
|
20250417,113200,2730380,5610,5610,5610,5610,0
|
|
20250417,113100,2730380,5610,5610,5610,5610,0
|
|
20250417,113000,2730380,5610,5610,5610,5610,0
|
|
20250417,112900,2730380,5610,5610,5610,5610,0
|
|
20250417,112800,2730380,5610,5610,5610,5610,0
|
|
20250417,112700,2730380,5610,5610,5610,5610,0
|
|
20250417,112600,2730380,5610,5610,5610,5610,0
|
|
20250417,112500,2730380,5610,5610,5610,5610,0
|
|
20250417,112400,2730380,5610,5610,5610,5610,0
|
|
20250417,112300,2730380,5610,5610,5610,5610,0
|
|
20250417,112200,2730380,5610,5610,5610,5610,0
|
|
20250417,112100,2730380,5610,5610,5610,5610,0
|
|
20250417,112000,2730380,5610,5610,5610,5610,0
|
|
20250417,111900,2730380,5610,5610,5610,5610,0
|
|
20250417,111800,2730380,5610,5610,5610,5610,0
|
|
20250417,111700,2730380,5610,5610,5610,5610,1
|
|
20250417,111600,2724770,5610,5610,5610,5610,0
|
|
20250417,111500,2724770,5610,5610,5610,5610,0
|
|
20250417,111400,2724770,5610,5610,5610,5610,0
|
|
20250417,111300,2724770,5610,5610,5610,5610,0
|
|
20250417,111200,2724770,5610,5610,5610,5610,0
|
|
20250417,111100,2724770,5610,5610,5610,5610,0
|
|
20250417,111000,2724770,5610,5610,5610,5610,0
|
|
20250417,110900,2724770,5610,5610,5610,5610,0
|
|
20250417,110800,2724770,5610,5610,5610,5610,0
|
|
20250417,110700,2724770,5610,5580,5610,5580,153
|
|
20250417,110600,1868930,5580,5580,5580,5580,25
|
|
20250417,110500,1729430,5600,5600,5600,5600,0
|
|
20250417,110400,1729430,5600,5600,5600,5600,0
|
|
20250417,110300,1729430,5600,5600,5600,5600,0
|
|
20250417,110200,1729430,5600,5600,5600,5600,0
|
|
20250417,110100,1729430,5600,5600,5600,5600,0
|
|
20250417,110000,1729430,5600,5600,5600,5600,0
|
|
20250417,105900,1729430,5600,5600,5600,5600,0
|
|
20250417,105800,1729430,5600,5600,5600,5600,5
|
|
20250417,105700,1701430,5600,5600,5600,5600,0
|
|
20250417,105600,1701430,5600,5600,5600,5600,0
|
|
20250417,105500,1701430,5600,5600,5600,5600,0
|
|
20250417,105400,1701430,5600,5600,5600,5600,0
|
|
20250417,105300,1701430,5600,5600,5600,5600,0
|
|
20250417,105200,1701430,5600,5600,5600,5600,0
|
|
20250417,105100,1701430,5600,5600,5600,5600,9
|
|
20250417,105000,1651030,5600,5600,5600,5600,0
|
|
20250417,104900,1651030,5600,5600,5600,5600,28
|
|
20250417,104800,1494230,5600,5600,5600,5600,0
|
|
20250417,104700,1494230,5600,5600,5600,5600,0
|
|
20250417,104600,1494230,5600,5600,5600,5600,0
|
|
20250417,104500,1494230,5600,5600,5600,5600,0
|
|
20250417,104400,1494230,5600,5600,5600,5600,0
|
|
20250417,104300,1494230,5600,5600,5600,5600,0
|
|
20250417,104200,1494230,5600,5600,5600,5600,0
|
|
20250417,104100,1494230,5600,5600,5600,5600,1
|
|
20250417,104000,1488630,5600,5600,5600,5600,0
|
|
20250417,103900,1488630,5600,5600,5600,5600,5
|
|
20250417,103800,1460630,5610,5610,5610,5610,0
|
|
20250417,103700,1460630,5610,5610,5610,5610,0
|
|
20250417,103600,1460630,5610,5610,5610,5610,0
|
|
20250417,103500,1460630,5610,5610,5610,5610,0
|
|
20250417,103400,1460630,5610,5610,5610,5610,0
|
|
20250417,103300,1460630,5610,5610,5610,5610,0
|
|
20250417,103200,1460630,5610,5610,5610,5610,0
|
|
20250417,103100,1460630,5610,5610,5610,5610,0
|
|
20250417,103000,1460630,5610,5600,5610,5600,3
|
|
20250417,102900,1443820,5530,5600,5600,5530,10
|
|
20250417,102800,1387890,5600,5600,5600,5600,0
|
|
20250417,102700,1387890,5600,5600,5600,5600,0
|
|
20250417,102600,1387890,5600,5600,5600,5600,0
|
|
20250417,102500,1387890,5600,5600,5600,5600,0
|
|
20250417,102400,1387890,5600,5600,5600,5600,0
|
|
20250417,102300,1387890,5600,5600,5600,5600,0
|
|
20250417,102200,1387890,5600,5600,5600,5600,0
|
|
20250417,102100,1387890,5600,5600,5600,5600,0
|
|
20250417,102000,1387890,5600,5600,5600,5600,0
|
|
20250417,101900,1387890,5600,5600,5600,5600,0
|
|
20250417,101800,1387890,5600,5600,5600,5600,20
|
|
20250417,101700,1275890,5600,5600,5600,5600,0
|
|
20250417,101600,1275890,5600,5600,5600,5600,0
|
|
20250417,101500,1275890,5600,5600,5600,5600,0
|
|
20250417,101400,1275890,5600,5580,5600,5580,15
|
|
20250417,101300,1192170,5570,5570,5570,5570,3
|
|
20250417,101200,1175460,5580,5580,5580,5580,0
|
|
20250417,101100,1175460,5580,5580,5580,5580,1
|
|
20250417,101000,1169880,5500,5530,5530,5500,56
|
|
20250417,100900,861710,5600,5600,5600,5600,0
|
|
20250417,100800,861710,5600,5600,5600,5600,0
|
|
20250417,100700,861710,5600,5600,5600,5600,0
|
|
20250417,100600,861710,5600,5600,5600,5600,0
|
|
20250417,100500,861710,5600,5600,5600,5600,0
|
|
20250417,100400,861710,5600,5600,5600,5600,0
|
|
20250417,100300,861710,5600,5600,5600,5600,1
|
|
20250417,100200,856110,5610,5610,5610,5610,0
|
|
20250417,100100,856110,5610,5610,5610,5610,0
|
|
20250417,100000,856110,5610,5610,5610,5610,0
|
|
20250417,095900,856110,5610,5610,5610,5610,0
|
|
20250417,095800,856110,5610,5610,5610,5610,0
|
|
20250417,095700,856110,5610,5610,5610,5610,0
|
|
20250417,095600,856110,5610,5610,5610,5610,0
|
|
20250417,095500,856110,5610,5610,5610,5610,0
|
|
20250417,095400,856110,5610,5610,5610,5610,0
|
|
20250417,095300,856110,5610,5610,5610,5610,0
|
|
20250417,095200,856110,5610,5610,5610,5610,0
|
|
20250417,095100,856110,5610,5610,5610,5610,0
|
|
20250417,095000,856110,5610,5610,5610,5610,0
|
|
20250417,094900,856110,5610,5610,5610,5610,0
|
|
20250417,094800,856110,5610,5610,5610,5610,0
|
|
20250417,094700,856110,5610,5610,5610,5610,0
|
|
20250417,094600,856110,5610,5610,5610,5610,0
|
|
20250417,094500,856110,5610,5610,5610,5610,0
|
|
20250417,094400,856110,5610,5610,5610,5610,0
|
|
20250417,094300,856110,5610,5610,5610,5610,8
|
|
20250417,094200,811230,5580,5580,5580,5580,0
|
|
20250417,094100,811230,5580,5580,5580,5580,0
|
|
20250417,094000,811230,5580,5580,5580,5580,0
|
|
20250417,093900,811230,5580,5580,5580,5580,0
|
|
20250417,093800,811230,5580,5580,5580,5580,0
|
|
20250417,093700,811230,5580,5580,5580,5580,0
|
|
20250417,093600,811230,5580,5580,5580,5580,0
|
|
20250417,093500,811230,5580,5580,5580,5580,0
|
|
20250417,093400,811230,5580,5580,5580,5580,0
|
|
20250417,093300,811230,5580,5580,5580,5580,0
|
|
20250417,093200,811230,5580,5580,5580,5580,0
|
|
20250417,093100,811230,5580,5580,5580,5580,25
|
|
20250417,093000,671730,5610,5610,5610,5610,1
|
|
20250417,092900,666120,5620,5620,5620,5620,0
|
|
20250417,092800,666120,5620,5620,5620,5620,0
|
|
20250417,092700,666120,5620,5620,5620,5620,0
|
|
20250417,092600,666120,5620,5610,5620,5610,89
|
|
20250417,092500,166040,5580,5580,5580,5580,0
|
|
20250417,092400,166040,5580,5580,5580,5580,0
|
|
20250417,092300,166040,5580,5580,5580,5580,1
|
|
20250417,092200,160460,5580,5580,5580,5580,0
|
|
20250417,092100,160460,5580,5580,5580,5580,0
|
|
20250417,092000,160460,5580,5580,5580,5580,0
|
|
20250417,091900,160460,5580,5580,5580,5580,0
|
|
20250417,091800,160460,5580,5580,5580,5580,0
|
|
20250417,091700,160460,5580,5580,5580,5580,5
|
|
20250417,091600,132560,5580,5580,5580,5580,0
|
|
20250417,091500,132560,5580,5580,5580,5580,0
|
|
20250417,091400,132560,5580,5580,5580,5580,0
|
|
20250417,091300,132560,5580,5580,5580,5580,1
|
|
20250417,091200,126980,5500,5500,5500,5500,0
|
|
20250417,091100,126980,5500,5500,5500,5500,0
|
|
20250417,091000,126980,5500,5500,5500,5500,0
|
|
20250417,090900,126980,5500,5580,5580,5500,20
|
|
20250417,090800,16820,5580,5580,5580,5580,1
|
|
20250417,090700,11240,5620,5620,5620,5620,0
|
|
20250417,090600,11240,5620,5620,5620,5620,2
|
|
20250417,090500,0,5580,5580,5580,5580,0
|
|
20250417,090400,0,5580,5580,5580,5580,0
|
|
20250417,090300,0,5580,5580,5580,5580,0
|
|
20250417,090200,0,5580,5580,5580,5580,0
|
|
20250417,090100,0,5580,5580,5580,5580,0
|
|
20250417,090000,0,5580,5580,5580,5580,0
|