668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250714,200500,154910440,6170,6170,6170,6170,249
|
|
20250714,200400,154910440,6170,6170,6170,6170,0
|
|
20250714,200300,154910440,6170,6170,6170,6170,0
|
|
20250714,200200,154910440,6170,6170,6170,6170,0
|
|
20250714,200100,154910440,6170,6170,6170,6170,0
|
|
20250714,200000,154910440,6170,6170,6170,6170,0
|
|
20250714,195900,154910440,6170,6170,6170,6170,0
|
|
20250714,195800,154910440,6170,6170,6170,6170,0
|
|
20250714,195700,154910440,6170,6170,6170,6170,0
|
|
20250714,195600,154910440,6170,6170,6170,6170,0
|
|
20250714,195500,154910440,6170,6170,6170,6170,0
|
|
20250714,195400,154910440,6170,6170,6170,6170,0
|
|
20250714,195300,154910440,6170,6170,6170,6170,0
|
|
20250714,195200,154910440,6170,6170,6170,6170,0
|
|
20250714,195100,154910440,6170,6170,6170,6170,0
|
|
20250714,195000,154910440,6170,6170,6170,6170,0
|
|
20250714,194900,154910440,6170,6170,6170,6170,0
|
|
20250714,194800,154910440,6170,6170,6170,6170,0
|
|
20250714,194700,154910440,6170,6170,6170,6170,0
|
|
20250714,194600,154910440,6170,6170,6170,6170,0
|
|
20250714,194500,154910440,6170,6170,6170,6170,0
|
|
20250714,194400,154910440,6170,6170,6170,6170,0
|
|
20250714,194300,154910440,6170,6170,6170,6170,0
|
|
20250714,194200,154910440,6170,6170,6170,6170,0
|
|
20250714,194100,154910440,6170,6170,6170,6170,0
|
|
20250714,194000,154910440,6170,6170,6170,6170,0
|
|
20250714,193900,154910440,6170,6170,6170,6170,0
|
|
20250714,193800,154910440,6170,6170,6170,6170,0
|
|
20250714,193700,154910440,6170,6170,6170,6170,0
|
|
20250714,193600,154910440,6170,6170,6170,6170,0
|
|
20250714,193500,154910440,6170,6170,6170,6170,249
|
|
20250714,193400,154910440,6170,6170,6170,6170,0
|
|
20250714,193300,154910440,6170,6170,6170,6170,0
|
|
20250714,193200,154910440,6170,6170,6170,6170,0
|
|
20250714,193100,154910440,6170,6170,6170,6170,0
|
|
20250714,193000,154910440,6170,6170,6170,6170,0
|
|
20250714,192900,154910440,6170,6170,6170,6170,0
|
|
20250714,192800,154910440,6170,6170,6170,6170,0
|
|
20250714,192700,154910440,6170,6170,6170,6170,0
|
|
20250714,192600,154910440,6170,6170,6170,6170,0
|
|
20250714,192500,154910440,6170,6170,6170,6170,0
|
|
20250714,192400,154910440,6170,6170,6170,6170,0
|
|
20250714,192300,154910440,6170,6170,6170,6170,0
|
|
20250714,192200,154910440,6170,6170,6170,6170,0
|
|
20250714,192100,154910440,6170,6170,6170,6170,0
|
|
20250714,192000,154910440,6170,6170,6170,6170,0
|
|
20250714,191900,154910440,6170,6170,6170,6170,0
|
|
20250714,191800,154910440,6170,6170,6170,6170,0
|
|
20250714,191700,154910440,6170,6170,6170,6170,0
|
|
20250714,191600,154910440,6170,6170,6170,6170,0
|
|
20250714,191500,154910440,6170,6170,6170,6170,0
|
|
20250714,191400,154910440,6170,6170,6170,6170,0
|
|
20250714,191300,154910440,6170,6170,6170,6170,0
|
|
20250714,191200,154910440,6170,6170,6170,6170,0
|
|
20250714,191100,154910440,6170,6170,6170,6170,0
|
|
20250714,191000,154910440,6170,6170,6170,6170,0
|
|
20250714,190900,154910440,6170,6170,6170,6170,0
|
|
20250714,190800,154910440,6170,6170,6170,6170,0
|
|
20250714,190700,154910440,6170,6170,6170,6170,0
|
|
20250714,190600,154910440,6170,6170,6170,6170,0
|
|
20250714,190500,154910440,6170,6170,6170,6170,249
|
|
20250714,190400,154910440,6170,6170,6170,6170,0
|
|
20250714,190300,154910440,6170,6170,6170,6170,0
|
|
20250714,190200,154910440,6170,6170,6170,6170,0
|
|
20250714,190100,154910440,6170,6170,6170,6170,0
|
|
20250714,190000,154910440,6170,6170,6170,6170,0
|
|
20250714,185900,154910440,6170,6170,6170,6170,0
|
|
20250714,185800,154910440,6170,6170,6170,6170,0
|
|
20250714,185700,154910440,6170,6170,6170,6170,0
|
|
20250714,185600,154910440,6170,6170,6170,6170,0
|
|
20250714,185500,154910440,6170,6170,6170,6170,0
|
|
20250714,185400,154910440,6170,6170,6170,6170,0
|
|
20250714,185300,154910440,6170,6170,6170,6170,0
|
|
20250714,185200,154910440,6170,6170,6170,6170,0
|
|
20250714,185100,154910440,6170,6170,6170,6170,0
|
|
20250714,185000,154910440,6170,6170,6170,6170,0
|
|
20250714,184900,154910440,6170,6170,6170,6170,0
|
|
20250714,184800,154910440,6170,6170,6170,6170,0
|
|
20250714,184700,154910440,6170,6170,6170,6170,0
|
|
20250714,184600,154910440,6170,6170,6170,6170,0
|
|
20250714,184500,154910440,6170,6170,6170,6170,0
|
|
20250714,184400,154910440,6170,6170,6170,6170,0
|
|
20250714,184300,154910440,6170,6170,6170,6170,0
|
|
20250714,184200,154910440,6170,6170,6170,6170,0
|
|
20250714,184100,154910440,6170,6170,6170,6170,0
|
|
20250714,184000,154910440,6170,6170,6170,6170,0
|
|
20250714,183900,154910440,6170,6170,6170,6170,0
|
|
20250714,183800,154910440,6170,6170,6170,6170,0
|
|
20250714,183700,154910440,6170,6170,6170,6170,0
|
|
20250714,183600,154910440,6170,6170,6170,6170,0
|
|
20250714,183500,154910440,6170,6170,6170,6170,249
|
|
20250714,183400,154910440,6170,6170,6170,6170,0
|
|
20250714,183300,154910440,6170,6170,6170,6170,0
|
|
20250714,183200,154910440,6170,6170,6170,6170,0
|
|
20250714,183100,154910440,6170,6170,6170,6170,0
|
|
20250714,183000,154910440,6170,6170,6170,6170,0
|
|
20250714,182900,154910440,6170,6170,6170,6170,0
|
|
20250714,182800,154910440,6170,6170,6170,6170,0
|
|
20250714,182700,154910440,6170,6170,6170,6170,0
|
|
20250714,182600,154910440,6170,6170,6170,6170,0
|
|
20250714,182500,154910440,6170,6170,6170,6170,0
|
|
20250714,182400,154910440,6170,6170,6170,6170,0
|
|
20250714,182300,154910440,6170,6170,6170,6170,0
|
|
20250714,182200,154910440,6170,6170,6170,6170,0
|
|
20250714,182100,154910440,6170,6170,6170,6170,0
|
|
20250714,182000,154910440,6170,6170,6170,6170,0
|
|
20250714,181900,154910440,6170,6170,6170,6170,0
|
|
20250714,181800,154910440,6170,6170,6170,6170,0
|
|
20250714,181700,154910440,6170,6170,6170,6170,0
|
|
20250714,181600,154910440,6170,6170,6170,6170,0
|
|
20250714,181500,154910440,6170,6170,6170,6170,0
|
|
20250714,181400,154910440,6170,6170,6170,6170,0
|
|
20250714,181300,154910440,6170,6170,6170,6170,0
|
|
20250714,181200,154910440,6170,6170,6170,6170,0
|
|
20250714,181100,154910440,6170,6170,6170,6170,0
|
|
20250714,181000,154910440,6170,6170,6170,6170,0
|
|
20250714,180900,154910440,6170,6170,6170,6170,0
|
|
20250714,180800,154910440,6170,6170,6170,6170,0
|
|
20250714,180700,154910440,6170,6170,6170,6170,0
|
|
20250714,180600,154910440,6170,6170,6170,6170,0
|
|
20250714,180500,154910440,6170,6170,6170,6170,249
|
|
20250714,180400,154910440,6170,6170,6170,6170,0
|
|
20250714,180300,154910440,6170,6170,6170,6170,0
|
|
20250714,180200,154910440,6170,6170,6170,6170,0
|
|
20250714,180100,154910440,6170,6170,6170,6170,0
|
|
20250714,180000,154910440,6170,6170,6170,6170,0
|
|
20250714,175900,154910440,6170,6170,6170,6170,0
|
|
20250714,175800,154910440,6170,6170,6170,6170,0
|
|
20250714,175700,154910440,6170,6170,6170,6170,0
|
|
20250714,175600,154910440,6170,6170,6170,6170,0
|
|
20250714,175500,154910440,6170,6170,6170,6170,0
|
|
20250714,175400,154910440,6170,6170,6170,6170,0
|
|
20250714,175300,154910440,6170,6170,6170,6170,0
|
|
20250714,175200,154910440,6170,6170,6170,6170,0
|
|
20250714,175100,154910440,6170,6170,6170,6170,0
|
|
20250714,175000,154910440,6170,6170,6170,6170,0
|
|
20250714,174900,154910440,6170,6170,6170,6170,0
|
|
20250714,174800,154910440,6170,6170,6170,6170,0
|
|
20250714,174700,154910440,6170,6170,6170,6170,0
|
|
20250714,174600,154910440,6170,6170,6170,6170,0
|
|
20250714,174500,154910440,6170,6170,6170,6170,0
|
|
20250714,174400,154910440,6170,6170,6170,6170,0
|
|
20250714,174300,154910440,6170,6170,6170,6170,0
|
|
20250714,174200,154910440,6170,6170,6170,6170,0
|
|
20250714,174100,154910440,6170,6170,6170,6170,0
|
|
20250714,174000,154910440,6170,6170,6170,6170,0
|
|
20250714,173900,154910440,6170,6170,6170,6170,0
|
|
20250714,173800,154910440,6170,6170,6170,6170,0
|
|
20250714,173700,154910440,6170,6170,6170,6170,0
|
|
20250714,173600,154910440,6170,6170,6170,6170,0
|
|
20250714,173500,154910440,6170,6170,6170,6170,249
|
|
20250714,173400,154910440,6170,6170,6170,6170,0
|
|
20250714,173300,154910440,6170,6170,6170,6170,0
|
|
20250714,173200,154910440,6170,6170,6170,6170,0
|
|
20250714,173100,154910440,6170,6170,6170,6170,0
|
|
20250714,173000,154910440,6170,6170,6170,6170,0
|
|
20250714,172900,154910440,6170,6170,6170,6170,0
|
|
20250714,172800,154910440,6170,6170,6170,6170,0
|
|
20250714,172700,154910440,6170,6170,6170,6170,0
|
|
20250714,172600,154910440,6170,6170,6170,6170,0
|
|
20250714,172500,154910440,6170,6170,6170,6170,0
|
|
20250714,172400,154910440,6170,6170,6170,6170,0
|
|
20250714,172300,154910440,6170,6170,6170,6170,0
|
|
20250714,172200,154910440,6170,6170,6170,6170,0
|
|
20250714,172100,154910440,6170,6170,6170,6170,0
|
|
20250714,172000,154910440,6170,6170,6170,6170,0
|
|
20250714,171900,154910440,6170,6170,6170,6170,0
|
|
20250714,171800,154910440,6170,6170,6170,6170,0
|
|
20250714,171700,154910440,6170,6170,6170,6170,0
|
|
20250714,171600,154910440,6170,6170,6170,6170,0
|
|
20250714,171500,154910440,6170,6170,6170,6170,0
|
|
20250714,171400,154910440,6170,6170,6170,6170,0
|
|
20250714,171300,154910440,6170,6170,6170,6170,0
|
|
20250714,171200,154910440,6170,6170,6170,6170,0
|
|
20250714,171100,154910440,6170,6170,6170,6170,0
|
|
20250714,171000,154910440,6170,6170,6170,6170,0
|
|
20250714,170900,154910440,6170,6170,6170,6170,0
|
|
20250714,170800,154910440,6170,6170,6170,6170,0
|
|
20250714,170700,154910440,6170,6170,6170,6170,0
|
|
20250714,170600,154910440,6170,6170,6170,6170,0
|
|
20250714,170500,154910440,6170,6170,6170,6170,249
|
|
20250714,170400,154910440,6170,6170,6170,6170,0
|
|
20250714,170300,154910440,6170,6170,6170,6170,0
|
|
20250714,170200,154910440,6170,6170,6170,6170,0
|
|
20250714,170100,154910440,6170,6170,6170,6170,0
|
|
20250714,170000,154910440,6170,6170,6170,6170,0
|
|
20250714,165900,154910440,6170,6170,6170,6170,0
|
|
20250714,165800,154910440,6170,6170,6170,6170,0
|
|
20250714,165700,154910440,6170,6170,6170,6170,0
|
|
20250714,165600,154910440,6170,6170,6170,6170,0
|
|
20250714,165500,154910440,6170,6170,6170,6170,0
|
|
20250714,165400,154910440,6170,6170,6170,6170,0
|
|
20250714,165300,154910440,6170,6170,6170,6170,0
|
|
20250714,165200,154910440,6170,6170,6170,6170,0
|
|
20250714,165100,154910440,6170,6170,6170,6170,0
|
|
20250714,165000,154910440,6170,6170,6170,6170,0
|
|
20250714,164900,154910440,6170,6170,6170,6170,0
|
|
20250714,164800,154910440,6170,6170,6170,6170,0
|
|
20250714,164700,154910440,6170,6170,6170,6170,0
|
|
20250714,164600,154910440,6170,6170,6170,6170,0
|
|
20250714,164500,154910440,6170,6170,6170,6170,0
|
|
20250714,164400,154910440,6170,6170,6170,6170,0
|
|
20250714,164300,154910440,6170,6170,6170,6170,0
|
|
20250714,164200,154910440,6170,6170,6170,6170,0
|
|
20250714,164100,154910440,6170,6170,6170,6170,0
|
|
20250714,164000,154910440,6170,6170,6170,6170,0
|
|
20250714,163900,154910440,6170,6170,6170,6170,0
|
|
20250714,163800,154910440,6170,6170,6170,6170,0
|
|
20250714,163700,154910440,6170,6170,6170,6170,0
|
|
20250714,163600,154910440,6170,6170,6170,6170,0
|
|
20250714,163500,154910440,6170,6170,6170,6170,249
|
|
20250714,163400,154910440,6170,6170,6170,6170,0
|
|
20250714,163300,154910440,6170,6170,6170,6170,0
|
|
20250714,163200,154910440,6170,6170,6170,6170,0
|
|
20250714,163100,154910440,6170,6170,6170,6170,0
|
|
20250714,163000,154910440,6170,6170,6170,6170,0
|
|
20250714,162900,154910440,6170,6170,6170,6170,0
|
|
20250714,162800,154910440,6170,6170,6170,6170,0
|
|
20250714,162700,154910440,6170,6170,6170,6170,0
|
|
20250714,162600,154910440,6170,6170,6170,6170,0
|
|
20250714,162500,154910440,6170,6170,6170,6170,0
|
|
20250714,162400,154910440,6170,6170,6170,6170,0
|
|
20250714,162300,154910440,6170,6170,6170,6170,0
|
|
20250714,162200,154910440,6170,6170,6170,6170,0
|
|
20250714,162100,154910440,6170,6170,6170,6170,0
|
|
20250714,162000,154910440,6170,6170,6170,6170,0
|
|
20250714,161900,154910440,6170,6170,6170,6170,0
|
|
20250714,161800,154910440,6170,6170,6170,6170,0
|
|
20250714,161700,154910440,6170,6170,6170,6170,0
|
|
20250714,161600,154910440,6170,6170,6170,6170,0
|
|
20250714,161500,154910440,6170,6170,6170,6170,0
|
|
20250714,161400,154910440,6170,6170,6170,6170,0
|
|
20250714,161300,154910440,6170,6170,6170,6170,0
|
|
20250714,161200,154910440,6170,6170,6170,6170,0
|
|
20250714,161100,154910440,6170,6170,6170,6170,0
|
|
20250714,161000,154910440,6170,6170,6170,6170,0
|
|
20250714,160900,154910440,6170,6170,6170,6170,0
|
|
20250714,160800,154910440,6170,6170,6170,6170,0
|
|
20250714,160700,154910440,6170,6170,6170,6170,0
|
|
20250714,160600,154910440,6170,6170,6170,6170,0
|
|
20250714,160500,154910440,6170,6170,6170,6170,249
|
|
20250714,160400,154910440,6170,6170,6170,6170,0
|
|
20250714,160300,154910440,6170,6170,6170,6170,0
|
|
20250714,160200,154910440,6170,6170,6170,6170,0
|
|
20250714,160100,154910440,6170,6170,6170,6170,0
|
|
20250714,160000,154910440,6170,6170,6170,6170,0
|
|
20250714,155900,154910440,6170,6170,6170,6170,0
|
|
20250714,155800,154910440,6170,6170,6170,6170,0
|
|
20250714,155700,154910440,6170,6170,6170,6170,0
|
|
20250714,155600,154910440,6170,6170,6170,6170,0
|
|
20250714,155500,154910440,6170,6170,6170,6170,0
|
|
20250714,155400,154910440,6170,6170,6170,6170,0
|
|
20250714,155300,154910440,6170,6170,6170,6170,0
|
|
20250714,155200,154910440,6170,6170,6170,6170,0
|
|
20250714,155100,154910440,6170,6170,6170,6170,0
|
|
20250714,155000,154910440,6170,6170,6170,6170,0
|
|
20250714,154900,154910440,6170,6170,6170,6170,0
|
|
20250714,154800,154910440,6170,6170,6170,6170,0
|
|
20250714,154700,154910440,6170,6170,6170,6170,0
|
|
20250714,154600,154910440,6170,6170,6170,6170,0
|
|
20250714,154500,154910440,6170,6170,6170,6170,0
|
|
20250714,154400,154910440,6170,6170,6170,6170,0
|
|
20250714,154300,154910440,6170,6170,6170,6170,0
|
|
20250714,154200,154910440,6170,6170,6170,6170,0
|
|
20250714,154100,154910440,6170,6170,6170,6170,0
|
|
20250714,154000,154910440,6170,6170,6170,6170,0
|
|
20250714,153900,154910440,6170,6170,6170,6170,0
|
|
20250714,153800,154910440,6170,6170,6170,6170,0
|
|
20250714,153700,154910440,6170,6170,6170,6170,0
|
|
20250714,153600,154910440,6170,6170,6170,6170,0
|
|
20250714,153500,154910440,6170,6170,6170,6170,249
|
|
20250714,153400,154910440,6170,6170,6170,6170,0
|
|
20250714,153300,154910440,6170,6170,6170,6170,0
|
|
20250714,153200,154910440,6170,6170,6170,6170,0
|
|
20250714,153100,154910440,6170,6170,6170,6170,0
|
|
20250714,153000,154910440,6170,6170,6170,6170,249
|
|
20250714,152900,153374110,6140,6140,6140,6140,0
|
|
20250714,152800,153374110,6140,6140,6140,6140,0
|
|
20250714,152700,153374110,6140,6140,6140,6140,0
|
|
20250714,152600,153374110,6140,6140,6140,6140,0
|
|
20250714,152500,153374110,6140,6140,6140,6140,0
|
|
20250714,152400,153374110,6140,6140,6140,6140,0
|
|
20250714,152300,153374110,6140,6140,6140,6140,0
|
|
20250714,152200,153374110,6140,6140,6140,6140,0
|
|
20250714,152100,153374110,6140,6140,6140,6140,0
|
|
20250714,152000,153374110,6140,6140,6140,6140,0
|
|
20250714,151900,153374110,6140,6130,6140,6130,250
|
|
20250714,151800,151841510,6150,6150,6150,6150,0
|
|
20250714,151700,151841510,6150,6150,6150,6150,36
|
|
20250714,151600,151620110,6150,6150,6150,6150,0
|
|
20250714,151500,151620110,6150,6140,6150,6140,18
|
|
20250714,151400,151509530,6140,6120,6140,6120,161
|
|
20250714,151300,150522990,6130,6130,6130,6130,0
|
|
20250714,151200,150522990,6130,6130,6130,6130,0
|
|
20250714,151100,150522990,6130,6130,6130,6130,0
|
|
20250714,151000,150522990,6130,6130,6130,6130,37
|
|
20250714,150900,150296180,6130,6130,6130,6130,0
|
|
20250714,150800,150296180,6130,6130,6130,6130,224
|
|
20250714,150700,148923060,6130,6130,6130,6130,0
|
|
20250714,150600,148923060,6130,6130,6130,6130,0
|
|
20250714,150500,148923060,6130,6130,6130,6130,0
|
|
20250714,150400,148923060,6130,6130,6130,6130,0
|
|
20250714,150300,148923060,6130,6130,6130,6130,0
|
|
20250714,150200,148923060,6130,6130,6130,6130,0
|
|
20250714,150100,148923060,6130,6130,6130,6130,0
|
|
20250714,150000,148923060,6130,6130,6130,6130,0
|
|
20250714,145900,148923060,6130,6130,6130,6130,0
|
|
20250714,145800,148923060,6130,6130,6130,6130,0
|
|
20250714,145700,148923060,6130,6130,6130,6130,0
|
|
20250714,145600,148923060,6130,6130,6130,6130,0
|
|
20250714,145500,148923060,6130,6130,6130,6130,0
|
|
20250714,145400,148923060,6130,6130,6130,6130,0
|
|
20250714,145300,148923060,6130,6100,6130,6100,3010
|
|
20250714,145200,130478690,6100,6100,6100,6100,0
|
|
20250714,145100,130478690,6100,6100,6100,6100,0
|
|
20250714,145000,130478690,6100,6100,6100,6100,0
|
|
20250714,144900,130478690,6100,6100,6100,6100,1
|
|
20250714,144800,130472590,6080,6080,6080,6080,0
|
|
20250714,144700,130472590,6080,6080,6080,6080,0
|
|
20250714,144600,130472590,6080,6090,6090,6080,685
|
|
20250714,144500,126305770,6100,6100,6100,6100,0
|
|
20250714,144400,126305770,6100,6100,6100,6100,0
|
|
20250714,144300,126305770,6100,6100,6100,6100,0
|
|
20250714,144200,126305770,6100,6100,6100,6100,316
|
|
20250714,144100,124378170,6110,6110,6110,6110,164
|
|
20250714,144000,123376130,6110,6110,6110,6110,0
|
|
20250714,143900,123376130,6110,6110,6110,6110,53
|
|
20250714,143800,123052300,6100,6110,6110,6100,8
|
|
20250714,143700,123003470,6120,6120,6120,6120,0
|
|
20250714,143600,123003470,6120,6120,6120,6120,0
|
|
20250714,143500,123003470,6120,6120,6120,6120,0
|
|
20250714,143400,123003470,6120,6120,6120,6120,8
|
|
20250714,143300,122954510,6120,6120,6120,6120,0
|
|
20250714,143200,122954510,6120,6120,6120,6120,0
|
|
20250714,143100,122954510,6120,6120,6120,6120,0
|
|
20250714,143000,122954510,6120,6120,6120,6120,0
|
|
20250714,142900,122954510,6120,6120,6120,6120,0
|
|
20250714,142800,122954510,6120,6120,6120,6120,10
|
|
20250714,142700,122893310,6120,6120,6120,6120,1
|
|
20250714,142600,122887190,6130,6130,6130,6130,0
|
|
20250714,142500,122887190,6130,6130,6130,6130,0
|
|
20250714,142400,122887190,6130,6130,6130,6130,0
|
|
20250714,142300,122887190,6130,6130,6130,6130,0
|
|
20250714,142200,122887190,6130,6130,6130,6130,0
|
|
20250714,142100,122887190,6130,6120,6130,6120,100
|
|
20250714,142000,122274280,6130,6130,6130,6130,0
|
|
20250714,141900,122274280,6130,6130,6130,6130,0
|
|
20250714,141800,122274280,6130,6130,6130,6130,0
|
|
20250714,141700,122274280,6130,6130,6130,6130,0
|
|
20250714,141600,122274280,6130,6130,6130,6130,0
|
|
20250714,141500,122274280,6130,6130,6130,6130,0
|
|
20250714,141400,122274280,6130,6130,6130,6130,0
|
|
20250714,141300,122274280,6130,6130,6130,6130,0
|
|
20250714,141200,122274280,6130,6130,6130,6130,0
|
|
20250714,141100,122274280,6130,6130,6130,6130,0
|
|
20250714,141000,122274280,6130,6130,6130,6130,0
|
|
20250714,140900,122274280,6130,6130,6130,6130,0
|
|
20250714,140800,122274280,6130,6130,6130,6130,0
|
|
20250714,140700,122274280,6130,6130,6130,6130,0
|
|
20250714,140600,122274280,6130,6130,6130,6130,0
|
|
20250714,140500,122274280,6130,6130,6130,6130,0
|
|
20250714,140400,122274280,6130,6130,6130,6130,0
|
|
20250714,140300,122274280,6130,6130,6130,6130,0
|
|
20250714,140200,122274280,6130,6130,6130,6130,0
|
|
20250714,140100,122274280,6130,6130,6130,6130,0
|
|
20250714,140000,122274280,6130,6130,6130,6130,0
|
|
20250714,135900,122274280,6130,6130,6130,6130,0
|
|
20250714,135800,122274280,6130,6130,6130,6130,0
|
|
20250714,135700,122274280,6130,6130,6130,6130,0
|
|
20250714,135600,122274280,6130,6130,6130,6130,0
|
|
20250714,135500,122274280,6130,6130,6130,6130,0
|
|
20250714,135400,122274280,6130,6130,6130,6130,0
|
|
20250714,135300,122274280,6130,6130,6130,6130,0
|
|
20250714,135200,122274280,6130,6130,6130,6130,0
|
|
20250714,135100,122274280,6130,6130,6130,6130,88
|
|
20250714,135000,121734840,6130,6130,6130,6130,0
|
|
20250714,134900,121734840,6130,6130,6130,6130,0
|
|
20250714,134800,121734840,6130,6130,6130,6130,0
|
|
20250714,134700,121734840,6130,6130,6130,6130,0
|
|
20250714,134600,121734840,6130,6130,6130,6130,0
|
|
20250714,134500,121734840,6130,6130,6130,6130,0
|
|
20250714,134400,121734840,6130,6130,6130,6130,0
|
|
20250714,134300,121734840,6130,6130,6130,6130,0
|
|
20250714,134200,121734840,6130,6130,6130,6130,0
|
|
20250714,134100,121734840,6130,6130,6130,6130,0
|
|
20250714,134000,121734840,6130,6130,6130,6130,0
|
|
20250714,133900,121734840,6130,6130,6130,6130,0
|
|
20250714,133800,121734840,6130,6130,6130,6130,0
|
|
20250714,133700,121734840,6130,6130,6130,6130,0
|
|
20250714,133600,121734840,6130,6130,6130,6130,0
|
|
20250714,133500,121734840,6130,6130,6130,6130,0
|
|
20250714,133400,121734840,6130,6130,6130,6130,0
|
|
20250714,133300,121734840,6130,6130,6130,6130,2
|
|
20250714,133200,121722580,6130,6130,6130,6130,0
|
|
20250714,133100,121722580,6130,6130,6130,6130,0
|
|
20250714,133000,121722580,6130,6130,6130,6130,0
|
|
20250714,132900,121722580,6130,6130,6130,6130,0
|
|
20250714,132800,121722580,6130,6130,6130,6130,0
|
|
20250714,132700,121722580,6130,6130,6130,6130,0
|
|
20250714,132600,121722580,6130,6130,6130,6130,0
|
|
20250714,132500,121722580,6130,6130,6130,6130,123
|
|
20250714,132400,120968590,6130,6130,6130,6130,0
|
|
20250714,132300,120968590,6130,6130,6130,6130,40
|
|
20250714,132200,120723390,6130,6130,6130,6130,0
|
|
20250714,132100,120723390,6130,6120,6130,6120,104
|
|
20250714,132000,120085970,6130,6130,6130,6130,0
|
|
20250714,131900,120085970,6130,6130,6130,6130,0
|
|
20250714,131800,120085970,6130,6130,6130,6130,0
|
|
20250714,131700,120085970,6130,6130,6130,6130,0
|
|
20250714,131600,120085970,6130,6130,6130,6130,0
|
|
20250714,131500,120085970,6130,6130,6130,6130,0
|
|
20250714,131400,120085970,6130,6130,6130,6130,100
|
|
20250714,131300,119472970,6140,6140,6140,6140,0
|
|
20250714,131200,119472970,6140,6140,6140,6140,0
|
|
20250714,131100,119472970,6140,6140,6140,6140,5
|
|
20250714,131000,119442270,6100,6100,6100,6100,0
|
|
20250714,130900,119442270,6100,6100,6100,6100,0
|
|
20250714,130800,119442270,6100,6100,6100,6100,0
|
|
20250714,130700,119442270,6100,6100,6100,6100,0
|
|
20250714,130600,119442270,6100,6100,6100,6100,0
|
|
20250714,130500,119442270,6100,6100,6100,6100,15
|
|
20250714,130400,119350770,6160,6160,6160,6160,0
|
|
20250714,130300,119350770,6160,6160,6160,6160,0
|
|
20250714,130200,119350770,6160,6160,6160,6160,0
|
|
20250714,130100,119350770,6160,6090,6160,6090,492
|
|
20250714,130000,116345200,6090,6090,6090,6090,0
|
|
20250714,125900,116345200,6090,6090,6090,6090,0
|
|
20250714,125800,116345200,6090,6090,6090,6090,0
|
|
20250714,125700,116345200,6090,6090,6090,6090,0
|
|
20250714,125600,116345200,6090,6090,6090,6090,0
|
|
20250714,125500,116345200,6090,6090,6090,6090,0
|
|
20250714,125400,116345200,6090,6090,6090,6090,0
|
|
20250714,125300,116345200,6090,6090,6090,6090,0
|
|
20250714,125200,116345200,6090,6090,6090,6090,1
|
|
20250714,125100,116339110,6090,6090,6090,6090,0
|
|
20250714,125000,116339110,6090,6090,6090,6090,0
|
|
20250714,124900,116339110,6090,6090,6090,6090,0
|
|
20250714,124800,116339110,6090,6090,6090,6090,0
|
|
20250714,124700,116339110,6090,6090,6090,6090,0
|
|
20250714,124600,116339110,6090,6090,6090,6090,0
|
|
20250714,124500,116339110,6090,6090,6090,6090,0
|
|
20250714,124400,116339110,6090,6090,6090,6090,0
|
|
20250714,124300,116339110,6090,6090,6090,6090,0
|
|
20250714,124200,116339110,6090,6090,6090,6090,0
|
|
20250714,124100,116339110,6090,6090,6090,6090,0
|
|
20250714,124000,116339110,6090,6100,6100,6090,980
|
|
20250714,123900,110368410,6110,6110,6110,6110,0
|
|
20250714,123800,110368410,6110,6110,6110,6110,0
|
|
20250714,123700,110368410,6110,6110,6110,6110,0
|
|
20250714,123600,110368410,6110,6110,6110,6110,0
|
|
20250714,123500,110368410,6110,6110,6110,6110,0
|
|
20250714,123400,110368410,6110,6110,6110,6110,0
|
|
20250714,123300,110368410,6110,6110,6110,6110,0
|
|
20250714,123200,110368410,6110,6110,6110,6110,4
|
|
20250714,123100,110343970,6090,6090,6090,6090,0
|
|
20250714,123000,110343970,6090,6090,6090,6090,0
|
|
20250714,122900,110343970,6090,6090,6090,6090,0
|
|
20250714,122800,110343970,6090,6090,6090,6090,0
|
|
20250714,122700,110343970,6090,6090,6090,6090,0
|
|
20250714,122600,110343970,6090,6090,6090,6090,154
|
|
20250714,122500,109406110,6110,6110,6110,6110,0
|
|
20250714,122400,109406110,6110,6110,6110,6110,0
|
|
20250714,122300,109406110,6110,6110,6110,6110,0
|
|
20250714,122200,109406110,6110,6110,6110,6110,0
|
|
20250714,122100,109406110,6110,6110,6110,6110,0
|
|
20250714,122000,109406110,6110,6110,6110,6110,0
|
|
20250714,121900,109406110,6110,6110,6110,6110,0
|
|
20250714,121800,109406110,6110,6110,6110,6110,0
|
|
20250714,121700,109406110,6110,6110,6110,6110,0
|
|
20250714,121600,109406110,6110,6110,6110,6110,0
|
|
20250714,121500,109406110,6110,6110,6110,6110,17
|
|
20250714,121400,109302240,6110,6110,6110,6110,0
|
|
20250714,121300,109302240,6110,6110,6110,6110,0
|
|
20250714,121200,109302240,6110,6110,6110,6110,0
|
|
20250714,121100,109302240,6110,6110,6110,6110,0
|
|
20250714,121000,109302240,6110,6110,6110,6110,0
|
|
20250714,120900,109302240,6110,6110,6110,6110,1
|
|
20250714,120800,109296130,6090,6090,6090,6090,0
|
|
20250714,120700,109296130,6090,6090,6090,6090,18
|
|
20250714,120600,109186510,6100,6100,6100,6100,0
|
|
20250714,120500,109186510,6100,6100,6100,6100,0
|
|
20250714,120400,109186510,6100,6100,6100,6100,0
|
|
20250714,120300,109186510,6100,6100,6100,6100,0
|
|
20250714,120200,109186510,6100,6100,6100,6100,0
|
|
20250714,120100,109186510,6100,6100,6100,6100,0
|
|
20250714,120000,109186510,6100,6100,6100,6100,212
|
|
20250714,115900,107893310,6100,6100,6100,6100,0
|
|
20250714,115800,107893310,6100,6100,6100,6100,0
|
|
20250714,115700,107893310,6100,6100,6100,6100,0
|
|
20250714,115600,107893310,6100,6100,6100,6100,40
|
|
20250714,115500,107649310,6110,6110,6110,6110,1
|
|
20250714,115400,107643200,6120,6120,6120,6120,245
|
|
20250714,115300,106143800,6120,6120,6120,6120,0
|
|
20250714,115200,106143800,6120,6120,6120,6120,0
|
|
20250714,115100,106143800,6120,6120,6120,6120,1
|
|
20250714,115000,106137680,6120,6120,6120,6120,0
|
|
20250714,114900,106137680,6120,6120,6120,6120,1
|
|
20250714,114800,106131560,6110,6110,6110,6110,0
|
|
20250714,114700,106131560,6110,6110,6110,6110,0
|
|
20250714,114600,106131560,6110,6110,6110,6110,0
|
|
20250714,114500,106131560,6110,6110,6110,6110,0
|
|
20250714,114400,106131560,6110,6110,6110,6110,0
|
|
20250714,114300,106131560,6110,6110,6110,6110,0
|
|
20250714,114200,106131560,6110,6110,6110,6110,0
|
|
20250714,114100,106131560,6110,6110,6110,6110,0
|
|
20250714,114000,106131560,6110,6110,6110,6110,0
|
|
20250714,113900,106131560,6110,6110,6110,6110,0
|
|
20250714,113800,106131560,6110,6110,6110,6110,0
|
|
20250714,113700,106131560,6110,6110,6110,6110,0
|
|
20250714,113600,106131560,6110,6120,6120,6110,252
|
|
20250714,113500,104590490,6120,6120,6120,6120,0
|
|
20250714,113400,104590490,6120,6120,6120,6120,0
|
|
20250714,113300,104590490,6120,6120,6120,6120,0
|
|
20250714,113200,104590490,6120,6120,6120,6120,3
|
|
20250714,113100,104572130,6140,6140,6140,6140,0
|
|
20250714,113000,104572130,6140,6140,6140,6140,0
|
|
20250714,112900,104572130,6140,6140,6140,6140,5
|
|
20250714,112800,104541430,6140,6140,6140,6140,0
|
|
20250714,112700,104541430,6140,6140,6140,6140,0
|
|
20250714,112600,104541430,6140,6140,6140,6140,0
|
|
20250714,112500,104541430,6140,6140,6140,6140,0
|
|
20250714,112400,104541430,6140,6140,6140,6140,0
|
|
20250714,112300,104541430,6140,6140,6140,6140,0
|
|
20250714,112200,104541430,6140,6140,6140,6140,15
|
|
20250714,112100,104449330,6140,6140,6140,6140,0
|
|
20250714,112000,104449330,6140,6140,6140,6140,0
|
|
20250714,111900,104449330,6140,6140,6140,6140,0
|
|
20250714,111800,104449330,6140,6140,6140,6140,0
|
|
20250714,111700,104449330,6140,6140,6140,6140,0
|
|
20250714,111600,104449330,6140,6140,6140,6140,0
|
|
20250714,111500,104449330,6140,6140,6140,6140,0
|
|
20250714,111400,104449330,6140,6140,6140,6140,0
|
|
20250714,111300,104449330,6140,6140,6140,6140,0
|
|
20250714,111200,104449330,6140,6140,6140,6140,0
|
|
20250714,111100,104449330,6140,6140,6140,6140,846
|
|
20250714,111000,99254890,6140,6140,6140,6140,0
|
|
20250714,110900,99254890,6140,6140,6140,6140,0
|
|
20250714,110800,99254890,6140,6140,6140,6140,0
|
|
20250714,110700,99254890,6140,6140,6140,6140,0
|
|
20250714,110600,99254890,6140,6140,6140,6140,0
|
|
20250714,110500,99254890,6140,6140,6140,6140,2
|
|
20250714,110400,99242610,6140,6140,6140,6140,0
|
|
20250714,110300,99242610,6140,6140,6140,6140,35
|
|
20250714,110200,99027710,6160,6160,6160,6160,0
|
|
20250714,110100,99027710,6160,6160,6160,6160,0
|
|
20250714,110000,99027710,6160,6150,6160,6150,1127
|
|
20250714,105900,92085610,6150,6150,6150,6150,0
|
|
20250714,105800,92085610,6150,6150,6150,6150,20
|
|
20250714,105700,91962610,6140,6140,6140,6140,0
|
|
20250714,105600,91962610,6140,6140,6140,6140,0
|
|
20250714,105500,91962610,6140,6140,6140,6140,65
|
|
20250714,105400,91563510,6140,6140,6140,6140,35
|
|
20250714,105300,91348610,6140,6140,6140,6140,0
|
|
20250714,105200,91348610,6140,6140,6140,6140,1
|
|
20250714,105100,91342470,6150,6150,6150,6150,0
|
|
20250714,105000,91342470,6150,6160,6160,6140,115
|
|
20250714,104900,90635660,6170,6170,6170,6170,0
|
|
20250714,104800,90635660,6170,6170,6170,6170,0
|
|
20250714,104700,90635660,6170,6150,6170,6150,14
|
|
20250714,104600,90549330,6150,6140,6150,6140,52
|
|
20250714,104500,90229960,6140,6140,6140,6140,63
|
|
20250714,104400,89843140,6140,6120,6140,6120,607
|
|
20250714,104300,86121890,6120,6120,6120,6120,0
|
|
20250714,104200,86121890,6120,6120,6120,6120,0
|
|
20250714,104100,86121890,6120,6120,6120,6120,0
|
|
20250714,104000,86121890,6120,6120,6120,6120,0
|
|
20250714,103900,86121890,6120,6120,6120,6120,0
|
|
20250714,103800,86121890,6120,6120,6120,6120,0
|
|
20250714,103700,86121890,6120,6120,6120,6120,0
|
|
20250714,103600,86121890,6120,6120,6120,6120,50
|
|
20250714,103500,85815890,6120,6120,6120,6120,0
|
|
20250714,103400,85815890,6120,6120,6120,6120,0
|
|
20250714,103300,85815890,6120,6120,6120,6120,0
|
|
20250714,103200,85815890,6120,6120,6120,6120,0
|
|
20250714,103100,85815890,6120,6120,6120,6120,0
|
|
20250714,103000,85815890,6120,6120,6120,6120,0
|
|
20250714,102900,85815890,6120,6120,6120,6120,6
|
|
20250714,102800,85779170,6100,6100,6100,6100,0
|
|
20250714,102700,85779170,6100,6100,6100,6100,0
|
|
20250714,102600,85779170,6100,6100,6100,6100,0
|
|
20250714,102500,85779170,6100,6100,6100,6100,0
|
|
20250714,102400,85779170,6100,6100,6100,6100,1
|
|
20250714,102300,85773070,6100,6100,6100,6100,0
|
|
20250714,102200,85773070,6100,6100,6100,6100,0
|
|
20250714,102100,85773070,6100,6100,6100,6100,0
|
|
20250714,102000,85773070,6100,6100,6100,6100,0
|
|
20250714,101900,85773070,6100,6100,6100,6100,2
|
|
20250714,101800,85760870,6130,6130,6130,6130,4
|
|
20250714,101700,85736350,6120,6120,6120,6120,0
|
|
20250714,101600,85736350,6120,6120,6120,6120,0
|
|
20250714,101500,85736350,6120,6120,6120,6120,0
|
|
20250714,101400,85736350,6120,6120,6120,6120,0
|
|
20250714,101300,85736350,6120,6120,6120,6120,0
|
|
20250714,101200,85736350,6120,6120,6120,6120,0
|
|
20250714,101100,85736350,6120,6120,6120,6120,0
|
|
20250714,101000,85736350,6120,6120,6120,6120,0
|
|
20250714,100900,85736350,6120,6120,6120,6120,0
|
|
20250714,100800,85736350,6120,6120,6120,6120,0
|
|
20250714,100700,85736350,6120,6120,6120,6120,0
|
|
20250714,100600,85736350,6120,6120,6120,6120,0
|
|
20250714,100500,85736350,6120,6120,6120,6120,173
|
|
20250714,100400,84677590,6120,6120,6120,6120,0
|
|
20250714,100300,84677590,6120,6120,6120,6120,0
|
|
20250714,100200,84677590,6120,6120,6120,6120,0
|
|
20250714,100100,84677590,6120,6120,6120,6120,0
|
|
20250714,100000,84677590,6120,6120,6120,6120,1
|
|
20250714,095900,84671470,6130,6130,6130,6130,0
|
|
20250714,095800,84671470,6130,6130,6130,6130,28
|
|
20250714,095700,84499830,6140,6140,6140,6140,0
|
|
20250714,095600,84499830,6140,6140,6140,6140,1
|
|
20250714,095500,84493690,6130,6140,6140,6130,9
|
|
20250714,095400,84438440,6130,6130,6130,6130,0
|
|
20250714,095300,84438440,6130,6130,6130,6130,0
|
|
20250714,095200,84438440,6130,6130,6130,6130,0
|
|
20250714,095100,84438440,6130,6130,6130,6130,0
|
|
20250714,095000,84438440,6130,6130,6130,6130,0
|
|
20250714,094900,84438440,6130,6130,6130,6130,0
|
|
20250714,094800,84438440,6130,6130,6130,6130,38
|
|
20250714,094700,84205500,6130,6130,6130,6130,0
|
|
20250714,094600,84205500,6130,6130,6130,6130,0
|
|
20250714,094500,84205500,6130,6130,6130,6130,0
|
|
20250714,094400,84205500,6130,6130,6130,6130,100
|
|
20250714,094300,83592500,6130,6130,6130,6130,20
|
|
20250714,094200,83469900,6130,6130,6130,6130,458
|
|
20250714,094100,80662360,6120,6120,6120,6120,151
|
|
20250714,094000,79738240,6120,6120,6120,6120,0
|
|
20250714,093900,79738240,6120,6120,6120,6120,0
|
|
20250714,093800,79738240,6120,6120,6120,6120,0
|
|
20250714,093700,79738240,6120,6120,6120,6120,0
|
|
20250714,093600,79738240,6120,6120,6120,6120,0
|
|
20250714,093500,79738240,6120,6130,6130,6120,46
|
|
20250714,093400,79456640,6170,6170,6170,6170,0
|
|
20250714,093300,79456640,6170,6170,6170,6170,0
|
|
20250714,093200,79456640,6170,6170,6170,6170,0
|
|
20250714,093100,79456640,6170,6170,6170,6170,0
|
|
20250714,093000,79456640,6170,6170,6170,6170,1
|
|
20250714,092900,79450470,6170,6160,6170,6160,8
|
|
20250714,092800,79401180,6160,6160,6160,6160,0
|
|
20250714,092700,79401180,6160,6160,6160,6160,0
|
|
20250714,092600,79401180,6160,6160,6160,6160,0
|
|
20250714,092500,79401180,6160,6180,6180,6080,882
|
|
20250714,092400,74007750,6170,6170,6170,6170,10
|
|
20250714,092300,73946050,6170,6170,6170,6170,0
|
|
20250714,092200,73946050,6170,6170,6170,6170,80
|
|
20250714,092100,73452450,6180,6180,6180,6180,1
|
|
20250714,092000,73446270,6170,6170,6170,6170,5
|
|
20250714,091900,73415420,6170,6170,6170,6170,6
|
|
20250714,091800,73378400,6170,6180,6180,6170,6
|
|
20250714,091700,73341370,6190,6190,6190,6190,21
|
|
20250714,091600,73211380,6200,6200,6200,6200,8
|
|
20250714,091500,73161780,6200,6200,6200,6200,0
|
|
20250714,091400,73161780,6200,6210,6210,6200,6
|
|
20250714,091300,73124570,6210,6210,6210,6210,0
|
|
20250714,091200,73124570,6210,6210,6210,6210,1
|
|
20250714,091100,73118360,6230,6180,6230,6170,179
|
|
20250714,091000,72009690,6180,6180,6180,6180,3
|
|
20250714,090900,71991150,6200,6210,6220,6200,16
|
|
20250714,090800,71891800,6220,6230,6230,6190,735
|
|
20250714,090700,67334780,6240,6210,6260,6210,93
|
|
20250714,090600,66756860,6210,6300,6300,6210,156
|
|
20250714,090500,65783850,6340,6240,6440,6230,4472
|
|
20250714,090400,37512180,6250,6150,6250,6150,393
|
|
20250714,090300,35072160,6130,6120,6220,6100,2212
|
|
20250714,090200,21433820,6160,6120,6190,6120,1852
|
|
20250714,090100,10024440,6120,6120,6120,6120,2
|
|
20250714,090000,10012200,6150,6150,6150,6150,1628
|