656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,195300,46380410,5590,5590,5590,5590,235
|
|
20250418,195200,46380410,5590,5590,5590,5590,0
|
|
20250418,195100,46380410,5590,5590,5590,5590,0
|
|
20250418,195000,46380410,5590,5590,5590,5590,0
|
|
20250418,194900,46380410,5590,5590,5590,5590,0
|
|
20250418,194800,46380410,5590,5590,5590,5590,0
|
|
20250418,194700,46380410,5590,5590,5590,5590,0
|
|
20250418,194600,46380410,5590,5590,5590,5590,0
|
|
20250418,194500,46380410,5590,5590,5590,5590,0
|
|
20250418,194400,46380410,5590,5590,5590,5590,0
|
|
20250418,194300,46380410,5590,5590,5590,5590,0
|
|
20250418,194200,46380410,5590,5590,5590,5590,0
|
|
20250418,194100,46380410,5590,5590,5590,5590,0
|
|
20250418,194000,46380410,5590,5590,5590,5590,0
|
|
20250418,193900,46380410,5590,5590,5590,5590,0
|
|
20250418,193800,46380410,5590,5590,5590,5590,0
|
|
20250418,193700,46380410,5590,5590,5590,5590,0
|
|
20250418,193600,46380410,5590,5590,5590,5590,0
|
|
20250418,193500,46380410,5590,5590,5590,5590,0
|
|
20250418,193400,46380410,5590,5590,5590,5590,0
|
|
20250418,193300,46380410,5590,5590,5590,5590,0
|
|
20250418,193200,46380410,5590,5590,5590,5590,0
|
|
20250418,193100,46380410,5590,5590,5590,5590,0
|
|
20250418,193000,46380410,5590,5590,5590,5590,0
|
|
20250418,192900,46380410,5590,5590,5590,5590,0
|
|
20250418,192800,46380410,5590,5590,5590,5590,0
|
|
20250418,192700,46380410,5590,5590,5590,5590,0
|
|
20250418,192600,46380410,5590,5590,5590,5590,0
|
|
20250418,192500,46380410,5590,5590,5590,5590,0
|
|
20250418,192400,46380410,5590,5590,5590,5590,0
|
|
20250418,192300,46380410,5590,5590,5590,5590,235
|
|
20250418,192200,46380410,5590,5590,5590,5590,0
|
|
20250418,192100,46380410,5590,5590,5590,5590,0
|
|
20250418,192000,46380410,5590,5590,5590,5590,0
|
|
20250418,191900,46380410,5590,5590,5590,5590,0
|
|
20250418,191800,46380410,5590,5590,5590,5590,0
|
|
20250418,191700,46380410,5590,5590,5590,5590,0
|
|
20250418,191600,46380410,5590,5590,5590,5590,0
|
|
20250418,191500,46380410,5590,5590,5590,5590,0
|
|
20250418,191400,46380410,5590,5590,5590,5590,0
|
|
20250418,191300,46380410,5590,5590,5590,5590,0
|
|
20250418,191200,46380410,5590,5590,5590,5590,0
|
|
20250418,191100,46380410,5590,5590,5590,5590,0
|
|
20250418,191000,46380410,5590,5590,5590,5590,0
|
|
20250418,190900,46380410,5590,5590,5590,5590,0
|
|
20250418,190800,46380410,5590,5590,5590,5590,0
|
|
20250418,190700,46380410,5590,5590,5590,5590,0
|
|
20250418,190600,46380410,5590,5590,5590,5590,0
|
|
20250418,190500,46380410,5590,5590,5590,5590,0
|
|
20250418,190400,46380410,5590,5590,5590,5590,0
|
|
20250418,190300,46380410,5590,5590,5590,5590,0
|
|
20250418,190200,46380410,5590,5590,5590,5590,0
|
|
20250418,190100,46380410,5590,5590,5590,5590,0
|
|
20250418,190000,46380410,5590,5590,5590,5590,0
|
|
20250418,185900,46380410,5590,5590,5590,5590,0
|
|
20250418,185800,46380410,5590,5590,5590,5590,0
|
|
20250418,185700,46380410,5590,5590,5590,5590,0
|
|
20250418,185600,46380410,5590,5590,5590,5590,0
|
|
20250418,185500,46380410,5590,5590,5590,5590,0
|
|
20250418,185400,46380410,5590,5590,5590,5590,0
|
|
20250418,185300,46380410,5590,5590,5590,5590,235
|
|
20250418,185200,46380410,5590,5590,5590,5590,0
|
|
20250418,185100,46380410,5590,5590,5590,5590,0
|
|
20250418,185000,46380410,5590,5590,5590,5590,0
|
|
20250418,184900,46380410,5590,5590,5590,5590,0
|
|
20250418,184800,46380410,5590,5590,5590,5590,0
|
|
20250418,184700,46380410,5590,5590,5590,5590,0
|
|
20250418,184600,46380410,5590,5590,5590,5590,0
|
|
20250418,184500,46380410,5590,5590,5590,5590,0
|
|
20250418,184400,46380410,5590,5590,5590,5590,0
|
|
20250418,184300,46380410,5590,5590,5590,5590,0
|
|
20250418,184200,46380410,5590,5590,5590,5590,0
|
|
20250418,184100,46380410,5590,5590,5590,5590,0
|
|
20250418,184000,46380410,5590,5590,5590,5590,0
|
|
20250418,183900,46380410,5590,5590,5590,5590,0
|
|
20250418,183800,46380410,5590,5590,5590,5590,0
|
|
20250418,183700,46380410,5590,5590,5590,5590,0
|
|
20250418,183600,46380410,5590,5590,5590,5590,0
|
|
20250418,183500,46380410,5590,5590,5590,5590,0
|
|
20250418,183400,46380410,5590,5590,5590,5590,0
|
|
20250418,183300,46380410,5590,5590,5590,5590,0
|
|
20250418,183200,46380410,5590,5590,5590,5590,0
|
|
20250418,183100,46380410,5590,5590,5590,5590,0
|
|
20250418,183000,46380410,5590,5590,5590,5590,0
|
|
20250418,182900,46380410,5590,5590,5590,5590,0
|
|
20250418,182800,46380410,5590,5590,5590,5590,0
|
|
20250418,182700,46380410,5590,5590,5590,5590,0
|
|
20250418,182600,46380410,5590,5590,5590,5590,0
|
|
20250418,182500,46380410,5590,5590,5590,5590,0
|
|
20250418,182400,46380410,5590,5590,5590,5590,0
|
|
20250418,182300,46380410,5590,5590,5590,5590,235
|
|
20250418,182200,46380410,5590,5590,5590,5590,0
|
|
20250418,182100,46380410,5590,5590,5590,5590,0
|
|
20250418,182000,46380410,5590,5590,5590,5590,0
|
|
20250418,181900,46380410,5590,5590,5590,5590,0
|
|
20250418,181800,46380410,5590,5590,5590,5590,0
|
|
20250418,181700,46380410,5590,5590,5590,5590,0
|
|
20250418,181600,46380410,5590,5590,5590,5590,0
|
|
20250418,181500,46380410,5590,5590,5590,5590,0
|
|
20250418,181400,46380410,5590,5590,5590,5590,0
|
|
20250418,181300,46380410,5590,5590,5590,5590,0
|
|
20250418,181200,46380410,5590,5590,5590,5590,0
|
|
20250418,181100,46380410,5590,5590,5590,5590,0
|
|
20250418,181000,46380410,5590,5590,5590,5590,0
|
|
20250418,180900,46380410,5590,5590,5590,5590,0
|
|
20250418,180800,46380410,5590,5590,5590,5590,0
|
|
20250418,180700,46380410,5590,5590,5590,5590,0
|
|
20250418,180600,46380410,5590,5590,5590,5590,0
|
|
20250418,180500,46380410,5590,5590,5590,5590,0
|
|
20250418,180400,46380410,5590,5590,5590,5590,0
|
|
20250418,180300,46380410,5590,5590,5590,5590,0
|
|
20250418,180200,46380410,5590,5590,5590,5590,0
|
|
20250418,180100,46380410,5590,5590,5590,5590,0
|
|
20250418,180000,46380410,5590,5590,5590,5590,0
|
|
20250418,175900,46380410,5590,5590,5590,5590,0
|
|
20250418,175800,46380410,5590,5590,5590,5590,0
|
|
20250418,175700,46380410,5590,5590,5590,5590,0
|
|
20250418,175600,46380410,5590,5590,5590,5590,0
|
|
20250418,175500,46380410,5590,5590,5590,5590,0
|
|
20250418,175400,46380410,5590,5590,5590,5590,0
|
|
20250418,175300,46380410,5590,5590,5590,5590,235
|
|
20250418,175200,46380410,5590,5590,5590,5590,0
|
|
20250418,175100,46380410,5590,5590,5590,5590,0
|
|
20250418,175000,46380410,5590,5590,5590,5590,0
|
|
20250418,174900,46380410,5590,5590,5590,5590,0
|
|
20250418,174800,46380410,5590,5590,5590,5590,0
|
|
20250418,174700,46380410,5590,5590,5590,5590,0
|
|
20250418,174600,46380410,5590,5590,5590,5590,0
|
|
20250418,174500,46380410,5590,5590,5590,5590,0
|
|
20250418,174400,46380410,5590,5590,5590,5590,0
|
|
20250418,174300,46380410,5590,5590,5590,5590,0
|
|
20250418,174200,46380410,5590,5590,5590,5590,0
|
|
20250418,174100,46380410,5590,5590,5590,5590,0
|
|
20250418,174000,46380410,5590,5590,5590,5590,0
|
|
20250418,173900,46380410,5590,5590,5590,5590,0
|
|
20250418,173800,46380410,5590,5590,5590,5590,0
|
|
20250418,173700,46380410,5590,5590,5590,5590,0
|
|
20250418,173600,46380410,5590,5590,5590,5590,0
|
|
20250418,173500,46380410,5590,5590,5590,5590,0
|
|
20250418,173400,46380410,5590,5590,5590,5590,0
|
|
20250418,173300,46380410,5590,5590,5590,5590,0
|
|
20250418,173200,46380410,5590,5590,5590,5590,0
|
|
20250418,173100,46380410,5590,5590,5590,5590,0
|
|
20250418,173000,46380410,5590,5590,5590,5590,0
|
|
20250418,172900,46380410,5590,5590,5590,5590,0
|
|
20250418,172800,46380410,5590,5590,5590,5590,0
|
|
20250418,172700,46380410,5590,5590,5590,5590,0
|
|
20250418,172600,46380410,5590,5590,5590,5590,0
|
|
20250418,172500,46380410,5590,5590,5590,5590,0
|
|
20250418,172400,46380410,5590,5590,5590,5590,0
|
|
20250418,172300,46380410,5590,5590,5590,5590,235
|
|
20250418,172200,46380410,5590,5590,5590,5590,0
|
|
20250418,172100,46380410,5590,5590,5590,5590,0
|
|
20250418,172000,46380410,5590,5590,5590,5590,0
|
|
20250418,171900,46380410,5590,5590,5590,5590,0
|
|
20250418,171800,46380410,5590,5590,5590,5590,0
|
|
20250418,171700,46380410,5590,5590,5590,5590,0
|
|
20250418,171600,46380410,5590,5590,5590,5590,0
|
|
20250418,171500,46380410,5590,5590,5590,5590,0
|
|
20250418,171400,46380410,5590,5590,5590,5590,0
|
|
20250418,171300,46380410,5590,5590,5590,5590,0
|
|
20250418,171200,46380410,5590,5590,5590,5590,0
|
|
20250418,171100,46380410,5590,5590,5590,5590,0
|
|
20250418,171000,46380410,5590,5590,5590,5590,0
|
|
20250418,170900,46380410,5590,5590,5590,5590,0
|
|
20250418,170800,46380410,5590,5590,5590,5590,0
|
|
20250418,170700,46380410,5590,5590,5590,5590,0
|
|
20250418,170600,46380410,5590,5590,5590,5590,0
|
|
20250418,170500,46380410,5590,5590,5590,5590,0
|
|
20250418,170400,46380410,5590,5590,5590,5590,0
|
|
20250418,170300,46380410,5590,5590,5590,5590,0
|
|
20250418,170200,46380410,5590,5590,5590,5590,0
|
|
20250418,170100,46380410,5590,5590,5590,5590,0
|
|
20250418,170000,46380410,5590,5590,5590,5590,0
|
|
20250418,165900,46380410,5590,5590,5590,5590,0
|
|
20250418,165800,46380410,5590,5590,5590,5590,0
|
|
20250418,165700,46380410,5590,5590,5590,5590,0
|
|
20250418,165600,46380410,5590,5590,5590,5590,0
|
|
20250418,165500,46380410,5590,5590,5590,5590,0
|
|
20250418,165400,46380410,5590,5590,5590,5590,0
|
|
20250418,165300,46380410,5590,5590,5590,5590,235
|
|
20250418,165200,46380410,5590,5590,5590,5590,0
|
|
20250418,165100,46380410,5590,5590,5590,5590,0
|
|
20250418,165000,46380410,5590,5590,5590,5590,0
|
|
20250418,164900,46380410,5590,5590,5590,5590,0
|
|
20250418,164800,46380410,5590,5590,5590,5590,0
|
|
20250418,164700,46380410,5590,5590,5590,5590,0
|
|
20250418,164600,46380410,5590,5590,5590,5590,0
|
|
20250418,164500,46380410,5590,5590,5590,5590,0
|
|
20250418,164400,46380410,5590,5590,5590,5590,0
|
|
20250418,164300,46380410,5590,5590,5590,5590,0
|
|
20250418,164200,46380410,5590,5590,5590,5590,0
|
|
20250418,164100,46380410,5590,5590,5590,5590,0
|
|
20250418,164000,46380410,5590,5590,5590,5590,0
|
|
20250418,163900,46380410,5590,5590,5590,5590,0
|
|
20250418,163800,46380410,5590,5590,5590,5590,0
|
|
20250418,163700,46380410,5590,5590,5590,5590,0
|
|
20250418,163600,46380410,5590,5590,5590,5590,0
|
|
20250418,163500,46380410,5590,5590,5590,5590,0
|
|
20250418,163400,46380410,5590,5590,5590,5590,0
|
|
20250418,163300,46380410,5590,5590,5590,5590,0
|
|
20250418,163200,46380410,5590,5590,5590,5590,0
|
|
20250418,163100,46380410,5590,5590,5590,5590,0
|
|
20250418,163000,46380410,5590,5590,5590,5590,0
|
|
20250418,162900,46380410,5590,5590,5590,5590,0
|
|
20250418,162800,46380410,5590,5590,5590,5590,0
|
|
20250418,162700,46380410,5590,5590,5590,5590,0
|
|
20250418,162600,46380410,5590,5590,5590,5590,0
|
|
20250418,162500,46380410,5590,5590,5590,5590,0
|
|
20250418,162400,46380410,5590,5590,5590,5590,0
|
|
20250418,162300,46380410,5590,5590,5590,5590,235
|
|
20250418,162200,46380410,5590,5590,5590,5590,0
|
|
20250418,162100,46380410,5590,5590,5590,5590,0
|
|
20250418,162000,46380410,5590,5590,5590,5590,0
|
|
20250418,161900,46380410,5590,5590,5590,5590,0
|
|
20250418,161800,46380410,5590,5590,5590,5590,0
|
|
20250418,161700,46380410,5590,5590,5590,5590,0
|
|
20250418,161600,46380410,5590,5590,5590,5590,0
|
|
20250418,161500,46380410,5590,5590,5590,5590,0
|
|
20250418,161400,46380410,5590,5590,5590,5590,0
|
|
20250418,161300,46380410,5590,5590,5590,5590,0
|
|
20250418,161200,46380410,5590,5590,5590,5590,0
|
|
20250418,161100,46380410,5590,5590,5590,5590,0
|
|
20250418,161000,46380410,5590,5590,5590,5590,0
|
|
20250418,160900,46380410,5590,5590,5590,5590,0
|
|
20250418,160800,46380410,5590,5590,5590,5590,0
|
|
20250418,160700,46380410,5590,5590,5590,5590,0
|
|
20250418,160600,46380410,5590,5590,5590,5590,0
|
|
20250418,160500,46380410,5590,5590,5590,5590,0
|
|
20250418,160400,46380410,5590,5590,5590,5590,0
|
|
20250418,160300,46380410,5590,5590,5590,5590,0
|
|
20250418,160200,46380410,5590,5590,5590,5590,0
|
|
20250418,160100,46380410,5590,5590,5590,5590,0
|
|
20250418,160000,46380410,5590,5590,5590,5590,0
|
|
20250418,155900,46380410,5590,5590,5590,5590,0
|
|
20250418,155800,46380410,5590,5590,5590,5590,0
|
|
20250418,155700,46380410,5590,5590,5590,5590,0
|
|
20250418,155600,46380410,5590,5590,5590,5590,0
|
|
20250418,155500,46380410,5590,5590,5590,5590,0
|
|
20250418,155400,46380410,5590,5590,5590,5590,0
|
|
20250418,155300,46380410,5590,5590,5590,5590,235
|
|
20250418,155200,46380410,5590,5590,5590,5590,0
|
|
20250418,155100,46380410,5590,5590,5590,5590,0
|
|
20250418,155000,46380410,5590,5590,5590,5590,0
|
|
20250418,154900,46380410,5590,5590,5590,5590,0
|
|
20250418,154800,46380410,5590,5590,5590,5590,0
|
|
20250418,154700,46380410,5590,5590,5590,5590,0
|
|
20250418,154600,46380410,5590,5590,5590,5590,0
|
|
20250418,154500,46380410,5590,5590,5590,5590,0
|
|
20250418,154400,46380410,5590,5590,5590,5590,0
|
|
20250418,154300,46380410,5590,5590,5590,5590,0
|
|
20250418,154200,46380410,5590,5590,5590,5590,0
|
|
20250418,154100,46380410,5590,5590,5590,5590,0
|
|
20250418,154000,46380410,5590,5590,5590,5590,0
|
|
20250418,153900,46380410,5590,5590,5590,5590,0
|
|
20250418,153800,46380410,5590,5590,5590,5590,0
|
|
20250418,153700,46380410,5590,5590,5590,5590,0
|
|
20250418,153600,46380410,5590,5590,5590,5590,0
|
|
20250418,153500,46380410,5590,5590,5590,5590,0
|
|
20250418,153400,46380410,5590,5590,5590,5590,0
|
|
20250418,153300,46380410,5590,5590,5590,5590,0
|
|
20250418,153200,46380410,5590,5590,5590,5590,0
|
|
20250418,153100,46380410,5590,5590,5590,5590,0
|
|
20250418,153000,46380410,5590,5590,5590,5590,235
|
|
20250418,152900,45066760,5630,5630,5630,5630,0
|
|
20250418,152800,45066760,5630,5630,5630,5630,0
|
|
20250418,152700,45066760,5630,5630,5630,5630,0
|
|
20250418,152600,45066760,5630,5630,5630,5630,0
|
|
20250418,152500,45066760,5630,5630,5630,5630,0
|
|
20250418,152400,45066760,5630,5630,5630,5630,0
|
|
20250418,152300,45066760,5630,5630,5630,5630,0
|
|
20250418,152200,45066760,5630,5630,5630,5630,0
|
|
20250418,152100,45066760,5630,5630,5630,5630,0
|
|
20250418,152000,45066760,5630,5630,5630,5630,0
|
|
20250418,151900,45066760,5630,5630,5630,5630,1
|
|
20250418,151800,45061130,5620,5620,5620,5620,0
|
|
20250418,151700,45061130,5620,5620,5620,5620,0
|
|
20250418,151600,45061130,5620,5620,5620,5620,0
|
|
20250418,151500,45061130,5620,5620,5620,5620,0
|
|
20250418,151400,45061130,5620,5620,5620,5620,0
|
|
20250418,151300,45061130,5620,5620,5620,5620,0
|
|
20250418,151200,45061130,5620,5620,5620,5620,0
|
|
20250418,151100,45061130,5620,5620,5620,5620,0
|
|
20250418,151000,45061130,5620,5620,5620,5620,0
|
|
20250418,150900,45061130,5620,5620,5620,5620,0
|
|
20250418,150800,45061130,5620,5620,5620,5620,0
|
|
20250418,150700,45061130,5620,5620,5620,5620,0
|
|
20250418,150600,45061130,5620,5620,5620,5620,0
|
|
20250418,150500,45061130,5620,5620,5620,5620,0
|
|
20250418,150400,45061130,5620,5620,5620,5620,0
|
|
20250418,150300,45061130,5620,5620,5620,5620,14
|
|
20250418,150200,44982450,5620,5620,5620,5620,0
|
|
20250418,150100,44982450,5620,5620,5620,5620,0
|
|
20250418,150000,44982450,5620,5620,5620,5620,1
|
|
20250418,145900,44976830,5590,5580,5590,5580,44
|
|
20250418,145800,44731080,5620,5620,5620,5620,0
|
|
20250418,145700,44731080,5620,5620,5620,5620,0
|
|
20250418,145600,44731080,5620,5580,5620,5580,40
|
|
20250418,145500,44507840,5620,5620,5620,5620,1
|
|
20250418,145400,44502220,5580,5580,5580,5580,20
|
|
20250418,145300,44390620,5620,5580,5620,5580,11
|
|
20250418,145200,44329200,5630,5630,5630,5630,1
|
|
20250418,145100,44323570,5570,5600,5600,5570,1325
|
|
20250418,145000,36937330,5600,5600,5600,5600,0
|
|
20250418,144900,36937330,5600,5610,5610,5600,62
|
|
20250418,144800,36589950,5620,5620,5620,5620,0
|
|
20250418,144700,36589950,5620,5620,5620,5620,0
|
|
20250418,144600,36589950,5620,5620,5620,5620,1
|
|
20250418,144500,36584330,5630,5630,5630,5630,0
|
|
20250418,144400,36584330,5630,5630,5630,5630,0
|
|
20250418,144300,36584330,5630,5630,5630,5630,1
|
|
20250418,144200,36578700,5620,5620,5620,5620,0
|
|
20250418,144100,36578700,5620,5620,5620,5620,0
|
|
20250418,144000,36578700,5620,5620,5620,5620,0
|
|
20250418,143900,36578700,5620,5620,5620,5620,0
|
|
20250418,143800,36578700,5620,5620,5620,5620,0
|
|
20250418,143700,36578700,5620,5620,5620,5620,22
|
|
20250418,143600,36455060,5630,5630,5630,5630,0
|
|
20250418,143500,36455060,5630,5630,5630,5630,0
|
|
20250418,143400,36455060,5630,5630,5630,5630,15
|
|
20250418,143300,36370610,5620,5620,5620,5620,0
|
|
20250418,143200,36370610,5620,5620,5620,5620,0
|
|
20250418,143100,36370610,5620,5620,5620,5620,0
|
|
20250418,143000,36370610,5620,5620,5620,5620,5
|
|
20250418,142900,36342510,5620,5620,5620,5620,21
|
|
20250418,142800,36224490,5620,5620,5620,5620,94
|
|
20250418,142700,35696210,5620,5620,5620,5620,0
|
|
20250418,142600,35696210,5620,5620,5620,5620,0
|
|
20250418,142500,35696210,5620,5620,5620,5620,0
|
|
20250418,142400,35696210,5620,5620,5620,5610,401
|
|
20250418,142300,33442600,5620,5620,5620,5620,0
|
|
20250418,142200,33442600,5620,5620,5620,5620,0
|
|
20250418,142100,33442600,5620,5620,5620,5620,0
|
|
20250418,142000,33442600,5620,5620,5620,5620,0
|
|
20250418,141900,33442600,5620,5620,5620,5620,0
|
|
20250418,141800,33442600,5620,5620,5620,5620,0
|
|
20250418,141700,33442600,5620,5620,5620,5620,0
|
|
20250418,141600,33442600,5620,5620,5620,5620,0
|
|
20250418,141500,33442600,5620,5620,5620,5620,0
|
|
20250418,141400,33442600,5620,5620,5620,5620,0
|
|
20250418,141300,33442600,5620,5620,5620,5620,0
|
|
20250418,141200,33442600,5620,5620,5620,5620,0
|
|
20250418,141100,33442600,5620,5620,5620,5620,0
|
|
20250418,141000,33442600,5620,5620,5620,5620,0
|
|
20250418,140900,33442600,5620,5620,5620,5620,0
|
|
20250418,140800,33442600,5620,5620,5620,5620,7
|
|
20250418,140700,33403260,5610,5610,5610,5610,0
|
|
20250418,140600,33403260,5610,5610,5610,5610,0
|
|
20250418,140500,33403260,5610,5610,5610,5610,0
|
|
20250418,140400,33403260,5610,5610,5610,5610,0
|
|
20250418,140300,33403260,5610,5610,5610,5610,70
|
|
20250418,140200,33010560,5610,5610,5610,5610,0
|
|
20250418,140100,33010560,5610,5610,5610,5610,0
|
|
20250418,140000,33010560,5610,5610,5610,5610,0
|
|
20250418,135900,33010560,5610,5610,5610,5610,0
|
|
20250418,135800,33010560,5610,5610,5610,5610,0
|
|
20250418,135700,33010560,5610,5610,5610,5610,50
|
|
20250418,135600,32730060,5620,5620,5620,5620,0
|
|
20250418,135500,32730060,5620,5620,5620,5620,0
|
|
20250418,135400,32730060,5620,5620,5620,5620,0
|
|
20250418,135300,32730060,5620,5620,5620,5620,0
|
|
20250418,135200,32730060,5620,5620,5620,5620,50
|
|
20250418,135100,32449060,5620,5620,5620,5620,0
|
|
20250418,135000,32449060,5620,5620,5620,5620,0
|
|
20250418,134900,32449060,5620,5630,5630,5620,15
|
|
20250418,134800,32364710,5640,5640,5640,5640,0
|
|
20250418,134700,32364710,5640,5640,5640,5640,0
|
|
20250418,134600,32364710,5640,5640,5640,5640,0
|
|
20250418,134500,32364710,5640,5640,5640,5640,0
|
|
20250418,134400,32364710,5640,5640,5640,5640,0
|
|
20250418,134300,32364710,5640,5640,5640,5640,0
|
|
20250418,134200,32364710,5640,5640,5640,5640,0
|
|
20250418,134100,32364710,5640,5630,5640,5630,20
|
|
20250418,134000,32252040,5620,5620,5620,5620,0
|
|
20250418,133900,32252040,5620,5620,5620,5620,0
|
|
20250418,133800,32252040,5620,5620,5620,5620,0
|
|
20250418,133700,32252040,5620,5620,5620,5620,0
|
|
20250418,133600,32252040,5620,5620,5620,5620,0
|
|
20250418,133500,32252040,5620,5620,5620,5620,0
|
|
20250418,133400,32252040,5620,5620,5620,5620,0
|
|
20250418,133300,32252040,5620,5620,5620,5620,10
|
|
20250418,133200,32195840,5620,5620,5620,5620,35
|
|
20250418,133100,31999140,5630,5630,5630,5630,0
|
|
20250418,133000,31999140,5630,5630,5630,5630,0
|
|
20250418,132900,31999140,5630,5630,5630,5630,0
|
|
20250418,132800,31999140,5630,5630,5630,5630,0
|
|
20250418,132700,31999140,5630,5630,5630,5630,0
|
|
20250418,132600,31999140,5630,5630,5630,5630,30
|
|
20250418,132500,31830240,5640,5640,5640,5640,0
|
|
20250418,132400,31830240,5640,5640,5640,5640,2
|
|
20250418,132300,31818960,5640,5640,5640,5640,0
|
|
20250418,132200,31818960,5640,5640,5640,5640,0
|
|
20250418,132100,31818960,5640,5640,5640,5640,0
|
|
20250418,132000,31818960,5640,5640,5640,5640,0
|
|
20250418,131900,31818960,5640,5640,5640,5640,0
|
|
20250418,131800,31818960,5640,5640,5640,5640,0
|
|
20250418,131700,31818960,5640,5640,5640,5640,0
|
|
20250418,131600,31818960,5640,5640,5640,5640,0
|
|
20250418,131500,31818960,5640,5640,5640,5640,0
|
|
20250418,131400,31818960,5640,5640,5640,5640,0
|
|
20250418,131300,31818960,5640,5640,5640,5640,0
|
|
20250418,131200,31818960,5640,5640,5640,5640,0
|
|
20250418,131100,31818960,5640,5640,5640,5640,0
|
|
20250418,131000,31818960,5640,5640,5640,5640,0
|
|
20250418,130900,31818960,5640,5650,5650,5640,7
|
|
20250418,130800,31779460,5660,5660,5660,5660,0
|
|
20250418,130700,31779460,5660,5660,5660,5660,0
|
|
20250418,130600,31779460,5660,5660,5660,5660,4
|
|
20250418,130500,31756820,5650,5650,5650,5650,0
|
|
20250418,130400,31756820,5650,5650,5650,5650,0
|
|
20250418,130300,31756820,5650,5650,5650,5650,0
|
|
20250418,130200,31756820,5650,5650,5650,5650,0
|
|
20250418,130100,31756820,5650,5650,5650,5650,0
|
|
20250418,130000,31756820,5650,5650,5650,5650,0
|
|
20250418,125900,31756820,5650,5650,5650,5650,0
|
|
20250418,125800,31756820,5650,5650,5650,5650,0
|
|
20250418,125700,31756820,5650,5650,5650,5650,0
|
|
20250418,125600,31756820,5650,5650,5650,5650,0
|
|
20250418,125500,31756820,5650,5650,5650,5650,0
|
|
20250418,125400,31756820,5650,5650,5650,5650,0
|
|
20250418,125300,31756820,5650,5650,5650,5650,0
|
|
20250418,125200,31756820,5650,5650,5650,5650,0
|
|
20250418,125100,31756820,5650,5650,5650,5650,34
|
|
20250418,125000,31564720,5640,5640,5640,5640,129
|
|
20250418,124900,30837160,5640,5640,5640,5640,0
|
|
20250418,124800,30837160,5640,5640,5640,5640,0
|
|
20250418,124700,30837160,5640,5640,5640,5640,0
|
|
20250418,124600,30837160,5640,5640,5640,5640,0
|
|
20250418,124500,30837160,5640,5640,5640,5640,0
|
|
20250418,124400,30837160,5640,5650,5650,5640,100
|
|
20250418,124300,30273040,5650,5650,5650,5650,0
|
|
20250418,124200,30273040,5650,5650,5650,5650,5
|
|
20250418,124100,30244790,5650,5650,5650,5650,0
|
|
20250418,124000,30244790,5650,5650,5650,5650,14
|
|
20250418,123900,30165690,5650,5650,5650,5650,0
|
|
20250418,123800,30165690,5650,5650,5650,5650,0
|
|
20250418,123700,30165690,5650,5650,5650,5650,0
|
|
20250418,123600,30165690,5650,5650,5650,5650,0
|
|
20250418,123500,30165690,5650,5650,5650,5650,0
|
|
20250418,123400,30165690,5650,5650,5650,5650,0
|
|
20250418,123300,30165690,5650,5650,5650,5650,0
|
|
20250418,123200,30165690,5650,5650,5650,5650,3
|
|
20250418,123100,30148740,5660,5660,5660,5660,0
|
|
20250418,123000,30148740,5660,5660,5660,5660,0
|
|
20250418,122900,30148740,5660,5660,5660,5660,0
|
|
20250418,122800,30148740,5660,5660,5660,5660,0
|
|
20250418,122700,30148740,5660,5660,5660,5660,0
|
|
20250418,122600,30148740,5660,5660,5660,5660,0
|
|
20250418,122500,30148740,5660,5660,5660,5660,0
|
|
20250418,122400,30148740,5660,5660,5660,5660,0
|
|
20250418,122300,30148740,5660,5660,5660,5660,0
|
|
20250418,122200,30148740,5660,5660,5660,5660,0
|
|
20250418,122100,30148740,5660,5660,5660,5660,0
|
|
20250418,122000,30148740,5660,5660,5660,5660,0
|
|
20250418,121900,30148740,5660,5660,5660,5660,0
|
|
20250418,121800,30148740,5660,5660,5660,5660,0
|
|
20250418,121700,30148740,5660,5660,5660,5660,0
|
|
20250418,121600,30148740,5660,5660,5660,5660,0
|
|
20250418,121500,30148740,5660,5660,5660,5660,0
|
|
20250418,121400,30148740,5660,5660,5660,5660,0
|
|
20250418,121300,30148740,5660,5660,5660,5660,0
|
|
20250418,121200,30148740,5660,5660,5660,5660,0
|
|
20250418,121100,30148740,5660,5660,5660,5660,0
|
|
20250418,121000,30148740,5660,5660,5660,5660,2
|
|
20250418,120900,30137420,5650,5650,5650,5650,0
|
|
20250418,120800,30137420,5650,5650,5650,5650,2
|
|
20250418,120700,30126120,5650,5650,5650,5650,0
|
|
20250418,120600,30126120,5650,5650,5650,5650,3
|
|
20250418,120500,30109170,5660,5660,5660,5660,0
|
|
20250418,120400,30109170,5660,5660,5660,5660,0
|
|
20250418,120300,30109170,5660,5660,5660,5660,0
|
|
20250418,120200,30109170,5660,5660,5660,5660,0
|
|
20250418,120100,30109170,5660,5660,5660,5660,1
|
|
20250418,120000,30103510,5650,5650,5650,5650,0
|
|
20250418,115900,30103510,5650,5650,5650,5650,0
|
|
20250418,115800,30103510,5650,5650,5650,5650,0
|
|
20250418,115700,30103510,5650,5650,5650,5650,179
|
|
20250418,115600,29092160,5640,5640,5640,5640,0
|
|
20250418,115500,29092160,5640,5640,5640,5640,0
|
|
20250418,115400,29092160,5640,5640,5640,5640,0
|
|
20250418,115300,29092160,5640,5640,5640,5640,0
|
|
20250418,115200,29092160,5640,5640,5640,5640,0
|
|
20250418,115100,29092160,5640,5640,5640,5640,54
|
|
20250418,115000,28787600,5640,5640,5640,5640,0
|
|
20250418,114900,28787600,5640,5640,5640,5640,0
|
|
20250418,114800,28787600,5640,5640,5640,5640,0
|
|
20250418,114700,28787600,5640,5640,5640,5640,0
|
|
20250418,114600,28787600,5640,5640,5640,5640,18
|
|
20250418,114500,28686080,5640,5640,5640,5640,21
|
|
20250418,114400,28567640,5640,5640,5640,5640,0
|
|
20250418,114300,28567640,5640,5640,5640,5640,0
|
|
20250418,114200,28567640,5640,5640,5640,5640,0
|
|
20250418,114100,28567640,5640,5640,5640,5640,0
|
|
20250418,114000,28567640,5640,5640,5640,5640,0
|
|
20250418,113900,28567640,5640,5640,5640,5640,0
|
|
20250418,113800,28567640,5640,5640,5640,5640,10
|
|
20250418,113700,28511240,5640,5640,5640,5640,0
|
|
20250418,113600,28511240,5640,5640,5640,5640,0
|
|
20250418,113500,28511240,5640,5640,5640,5640,0
|
|
20250418,113400,28511240,5640,5640,5640,5640,0
|
|
20250418,113300,28511240,5640,5640,5640,5640,0
|
|
20250418,113200,28511240,5640,5640,5640,5640,0
|
|
20250418,113100,28511240,5640,5640,5640,5640,0
|
|
20250418,113000,28511240,5640,5640,5640,5640,0
|
|
20250418,112900,28511240,5640,5640,5640,5640,0
|
|
20250418,112800,28511240,5640,5640,5640,5640,101
|
|
20250418,112700,27941600,5630,5630,5630,5630,0
|
|
20250418,112600,27941600,5630,5630,5630,5630,0
|
|
20250418,112500,27941600,5630,5630,5630,5630,0
|
|
20250418,112400,27941600,5630,5630,5630,5630,0
|
|
20250418,112300,27941600,5630,5630,5630,5630,0
|
|
20250418,112200,27941600,5630,5630,5630,5630,0
|
|
20250418,112100,27941600,5630,5620,5630,5620,6
|
|
20250418,112000,27907870,5610,5610,5610,5610,0
|
|
20250418,111900,27907870,5610,5610,5610,5610,0
|
|
20250418,111800,27907870,5610,5610,5610,5610,0
|
|
20250418,111700,27907870,5610,5610,5610,5610,0
|
|
20250418,111600,27907870,5610,5610,5610,5610,0
|
|
20250418,111500,27907870,5610,5610,5610,5610,0
|
|
20250418,111400,27907870,5610,5610,5610,5610,0
|
|
20250418,111300,27907870,5610,5610,5610,5610,0
|
|
20250418,111200,27907870,5610,5610,5610,5610,0
|
|
20250418,111100,27907870,5610,5610,5610,5610,0
|
|
20250418,111000,27907870,5610,5610,5610,5610,0
|
|
20250418,110900,27907870,5610,5610,5610,5610,1
|
|
20250418,110800,27902260,5650,5650,5650,5650,0
|
|
20250418,110700,27902260,5650,5650,5650,5650,0
|
|
20250418,110600,27902260,5650,5650,5650,5650,0
|
|
20250418,110500,27902260,5650,5650,5650,5650,0
|
|
20250418,110400,27902260,5650,5650,5650,5650,0
|
|
20250418,110300,27902260,5650,5650,5650,5650,0
|
|
20250418,110200,27902260,5650,5650,5650,5650,0
|
|
20250418,110100,27902260,5650,5650,5650,5650,0
|
|
20250418,110000,27902260,5650,5650,5650,5650,0
|
|
20250418,105900,27902260,5650,5650,5650,5650,0
|
|
20250418,105800,27902260,5650,5650,5650,5650,0
|
|
20250418,105700,27902260,5650,5650,5650,5650,0
|
|
20250418,105600,27902260,5650,5650,5650,5650,0
|
|
20250418,105500,27902260,5650,5650,5650,5650,0
|
|
20250418,105400,27902260,5650,5650,5650,5650,0
|
|
20250418,105300,27902260,5650,5650,5650,5650,0
|
|
20250418,105200,27902260,5650,5650,5650,5650,0
|
|
20250418,105100,27902260,5650,5650,5650,5650,0
|
|
20250418,105000,27902260,5650,5650,5650,5650,0
|
|
20250418,104900,27902260,5650,5650,5650,5650,0
|
|
20250418,104800,27902260,5650,5650,5650,5650,42
|
|
20250418,104700,27664960,5630,5630,5630,5630,0
|
|
20250418,104600,27664960,5630,5630,5630,5630,0
|
|
20250418,104500,27664960,5630,5630,5630,5630,0
|
|
20250418,104400,27664960,5630,5630,5630,5620,41
|
|
20250418,104300,27434270,5640,5640,5640,5640,0
|
|
20250418,104200,27434270,5640,5640,5640,5640,0
|
|
20250418,104100,27434270,5640,5640,5640,5640,0
|
|
20250418,104000,27434270,5640,5640,5640,5640,21
|
|
20250418,103900,27315830,5640,5640,5640,5640,0
|
|
20250418,103800,27315830,5640,5640,5640,5640,0
|
|
20250418,103700,27315830,5640,5640,5640,5640,0
|
|
20250418,103600,27315830,5640,5640,5640,5640,0
|
|
20250418,103500,27315830,5640,5640,5640,5640,0
|
|
20250418,103400,27315830,5640,5640,5640,5640,0
|
|
20250418,103300,27315830,5640,5640,5640,5640,0
|
|
20250418,103200,27315830,5640,5640,5640,5640,0
|
|
20250418,103100,27315830,5640,5640,5640,5640,0
|
|
20250418,103000,27315830,5640,5640,5640,5640,0
|
|
20250418,102900,27315830,5640,5640,5640,5640,23
|
|
20250418,102800,27186110,5660,5660,5660,5660,0
|
|
20250418,102700,27186110,5660,5660,5660,5660,3
|
|
20250418,102600,27169130,5630,5630,5630,5630,0
|
|
20250418,102500,27169130,5630,5630,5630,5630,0
|
|
20250418,102400,27169130,5630,5630,5630,5630,0
|
|
20250418,102300,27169130,5630,5630,5630,5630,0
|
|
20250418,102200,27169130,5630,5630,5630,5630,0
|
|
20250418,102100,27169130,5630,5630,5630,5630,0
|
|
20250418,102000,27169130,5630,5630,5630,5630,0
|
|
20250418,101900,27169130,5630,5650,5650,5630,51
|
|
20250418,101800,26881000,5640,5640,5640,5640,0
|
|
20250418,101700,26881000,5640,5640,5640,5640,0
|
|
20250418,101600,26881000,5640,5640,5640,5640,59
|
|
20250418,101500,26548240,5640,5640,5640,5640,0
|
|
20250418,101400,26548240,5640,5640,5640,5640,0
|
|
20250418,101300,26548240,5640,5640,5640,5640,0
|
|
20250418,101200,26548240,5640,5640,5640,5640,0
|
|
20250418,101100,26548240,5640,5640,5640,5640,0
|
|
20250418,101000,26548240,5640,5640,5640,5640,2
|
|
20250418,100900,26536960,5650,5650,5650,5650,0
|
|
20250418,100800,26536960,5650,5650,5650,5650,0
|
|
20250418,100700,26536960,5650,5650,5650,5650,10
|
|
20250418,100600,26480460,5650,5650,5650,5650,1
|
|
20250418,100500,26474810,5650,5650,5650,5650,0
|
|
20250418,100400,26474810,5650,5610,5650,5610,3
|
|
20250418,100300,26457940,5650,5650,5650,5650,1
|
|
20250418,100200,26452290,5650,5650,5650,5650,1
|
|
20250418,100100,26446640,5650,5650,5650,5650,0
|
|
20250418,100000,26446640,5650,5640,5650,5640,4
|
|
20250418,095900,26424050,5600,5600,5600,5600,0
|
|
20250418,095800,26424050,5600,5600,5600,5600,0
|
|
20250418,095700,26424050,5600,5600,5600,5600,6
|
|
20250418,095600,26390450,5660,5660,5660,5660,0
|
|
20250418,095500,26390450,5660,5660,5660,5660,0
|
|
20250418,095400,26390450,5660,5660,5660,5660,11
|
|
20250418,095300,26328190,5660,5660,5660,5660,10
|
|
20250418,095200,26271590,5670,5660,5670,5660,51
|
|
20250418,095100,25982880,5670,5670,5670,5670,0
|
|
20250418,095000,25982880,5670,5650,5670,5640,1082
|
|
20250418,094900,19880270,5670,5620,5670,5620,957
|
|
20250418,094800,14495060,5620,5610,5620,5610,140
|
|
20250418,094700,13709640,5610,5610,5610,5610,34
|
|
20250418,094600,13518900,5610,5610,5610,5610,0
|
|
20250418,094500,13518900,5610,5600,5610,5590,1074
|
|
20250418,094400,7503170,5610,5610,5610,5610,0
|
|
20250418,094300,7503170,5610,5610,5610,5610,0
|
|
20250418,094200,7503170,5610,5610,5610,5610,0
|
|
20250418,094100,7503170,5610,5610,5610,5610,0
|
|
20250418,094000,7503170,5610,5610,5610,5610,0
|
|
20250418,093900,7503170,5610,5610,5610,5610,0
|
|
20250418,093800,7503170,5610,5610,5610,5610,0
|
|
20250418,093700,7503170,5610,5610,5610,5610,0
|
|
20250418,093600,7503170,5610,5610,5610,5610,0
|
|
20250418,093500,7503170,5610,5610,5610,5610,0
|
|
20250418,093400,7503170,5610,5610,5610,5610,0
|
|
20250418,093300,7503170,5610,5580,5610,5580,816
|
|
20250418,093200,2934120,5580,5580,5580,5580,0
|
|
20250418,093100,2934120,5580,5580,5580,5580,0
|
|
20250418,093000,2934120,5580,5580,5580,5580,1
|
|
20250418,092900,2928540,5580,5580,5580,5580,0
|
|
20250418,092800,2928540,5580,5580,5580,5580,0
|
|
20250418,092700,2928540,5580,5580,5580,5580,0
|
|
20250418,092600,2928540,5580,5580,5580,5580,0
|
|
20250418,092500,2928540,5580,5580,5580,5580,1
|
|
20250418,092400,2922960,5570,5570,5570,5570,0
|
|
20250418,092300,2922960,5570,5570,5570,5570,0
|
|
20250418,092200,2922960,5570,5570,5570,5570,0
|
|
20250418,092100,2922960,5570,5610,5610,5570,3
|
|
20250418,092000,2906210,5580,5580,5580,5580,0
|
|
20250418,091900,2906210,5580,5610,5610,5580,3
|
|
20250418,091800,2889440,5570,5570,5570,5570,0
|
|
20250418,091700,2889440,5570,5570,5570,5570,0
|
|
20250418,091600,2889440,5570,5580,5580,5570,10
|
|
20250418,091500,2833730,5640,5640,5640,5640,0
|
|
20250418,091400,2833730,5640,5640,5640,5640,0
|
|
20250418,091300,2833730,5640,5640,5640,5640,0
|
|
20250418,091200,2833730,5640,5640,5640,5640,0
|
|
20250418,091100,2833730,5640,5640,5640,5640,0
|
|
20250418,091000,2833730,5640,5640,5640,5640,0
|
|
20250418,090900,2833730,5640,5640,5640,5640,0
|
|
20250418,090800,2833730,5640,5640,5640,5640,0
|
|
20250418,090700,2833730,5640,5640,5640,5640,0
|
|
20250418,090600,2833730,5640,5640,5640,5640,0
|
|
20250418,090500,2833730,5640,5640,5640,5640,0
|
|
20250418,090400,2833730,5640,5640,5640,5640,0
|
|
20250418,090300,2833730,5640,5570,5640,5570,261
|
|
20250418,090200,1378280,5580,5580,5580,5580,0
|
|
20250418,090100,1378280,5580,5580,5580,5580,0
|
|
20250418,090000,1378280,5580,5590,5590,5580,247
|