678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250416,201500,46299070,6030,6030,6030,6030,165
|
|
20250416,201400,46299070,6030,6030,6030,6030,0
|
|
20250416,201300,46299070,6030,6030,6030,6030,0
|
|
20250416,201200,46299070,6030,6030,6030,6030,0
|
|
20250416,201100,46299070,6030,6030,6030,6030,0
|
|
20250416,201000,46299070,6030,6030,6030,6030,0
|
|
20250416,200900,46299070,6030,6030,6030,6030,0
|
|
20250416,200800,46299070,6030,6030,6030,6030,0
|
|
20250416,200700,46299070,6030,6030,6030,6030,0
|
|
20250416,200600,46299070,6030,6030,6030,6030,0
|
|
20250416,200500,46299070,6030,6030,6030,6030,0
|
|
20250416,200400,46299070,6030,6030,6030,6030,0
|
|
20250416,200300,46299070,6030,6030,6030,6030,0
|
|
20250416,200200,46299070,6030,6030,6030,6030,0
|
|
20250416,200100,46299070,6030,6030,6030,6030,0
|
|
20250416,200000,46299070,6030,6030,6030,6030,0
|
|
20250416,195900,46299070,6030,6030,6030,6030,0
|
|
20250416,195800,46299070,6030,6030,6030,6030,0
|
|
20250416,195700,46299070,6030,6030,6030,6030,0
|
|
20250416,195600,46299070,6030,6030,6030,6030,0
|
|
20250416,195500,46299070,6030,6030,6030,6030,0
|
|
20250416,195400,46299070,6030,6030,6030,6030,0
|
|
20250416,195300,46299070,6030,6030,6030,6030,0
|
|
20250416,195200,46299070,6030,6030,6030,6030,0
|
|
20250416,195100,46299070,6030,6030,6030,6030,0
|
|
20250416,195000,46299070,6030,6030,6030,6030,0
|
|
20250416,194900,46299070,6030,6030,6030,6030,0
|
|
20250416,194800,46299070,6030,6030,6030,6030,0
|
|
20250416,194700,46299070,6030,6030,6030,6030,0
|
|
20250416,194600,46299070,6030,6030,6030,6030,0
|
|
20250416,194500,46299070,6030,6030,6030,6030,165
|
|
20250416,194400,46299070,6030,6030,6030,6030,0
|
|
20250416,194300,46299070,6030,6030,6030,6030,0
|
|
20250416,194200,46299070,6030,6030,6030,6030,0
|
|
20250416,194100,46299070,6030,6030,6030,6030,0
|
|
20250416,194000,46299070,6030,6030,6030,6030,0
|
|
20250416,193900,46299070,6030,6030,6030,6030,0
|
|
20250416,193800,46299070,6030,6030,6030,6030,0
|
|
20250416,193700,46299070,6030,6030,6030,6030,0
|
|
20250416,193600,46299070,6030,6030,6030,6030,0
|
|
20250416,193500,46299070,6030,6030,6030,6030,0
|
|
20250416,193400,46299070,6030,6030,6030,6030,0
|
|
20250416,193300,46299070,6030,6030,6030,6030,0
|
|
20250416,193200,46299070,6030,6030,6030,6030,0
|
|
20250416,193100,46299070,6030,6030,6030,6030,0
|
|
20250416,193000,46299070,6030,6030,6030,6030,0
|
|
20250416,192900,46299070,6030,6030,6030,6030,0
|
|
20250416,192800,46299070,6030,6030,6030,6030,0
|
|
20250416,192700,46299070,6030,6030,6030,6030,0
|
|
20250416,192600,46299070,6030,6030,6030,6030,0
|
|
20250416,192500,46299070,6030,6030,6030,6030,0
|
|
20250416,192400,46299070,6030,6030,6030,6030,0
|
|
20250416,192300,46299070,6030,6030,6030,6030,0
|
|
20250416,192200,46299070,6030,6030,6030,6030,0
|
|
20250416,192100,46299070,6030,6030,6030,6030,0
|
|
20250416,192000,46299070,6030,6030,6030,6030,0
|
|
20250416,191900,46299070,6030,6030,6030,6030,0
|
|
20250416,191800,46299070,6030,6030,6030,6030,0
|
|
20250416,191700,46299070,6030,6030,6030,6030,0
|
|
20250416,191600,46299070,6030,6030,6030,6030,0
|
|
20250416,191500,46299070,6030,6030,6030,6030,165
|
|
20250416,191400,46299070,6030,6030,6030,6030,0
|
|
20250416,191300,46299070,6030,6030,6030,6030,0
|
|
20250416,191200,46299070,6030,6030,6030,6030,0
|
|
20250416,191100,46299070,6030,6030,6030,6030,0
|
|
20250416,191000,46299070,6030,6030,6030,6030,0
|
|
20250416,190900,46299070,6030,6030,6030,6030,0
|
|
20250416,190800,46299070,6030,6030,6030,6030,0
|
|
20250416,190700,46299070,6030,6030,6030,6030,0
|
|
20250416,190600,46299070,6030,6030,6030,6030,0
|
|
20250416,190500,46299070,6030,6030,6030,6030,0
|
|
20250416,190400,46299070,6030,6030,6030,6030,0
|
|
20250416,190300,46299070,6030,6030,6030,6030,0
|
|
20250416,190200,46299070,6030,6030,6030,6030,0
|
|
20250416,190100,46299070,6030,6030,6030,6030,0
|
|
20250416,190000,46299070,6030,6030,6030,6030,0
|
|
20250416,185900,46299070,6030,6030,6030,6030,0
|
|
20250416,185800,46299070,6030,6030,6030,6030,0
|
|
20250416,185700,46299070,6030,6030,6030,6030,0
|
|
20250416,185600,46299070,6030,6030,6030,6030,0
|
|
20250416,185500,46299070,6030,6030,6030,6030,0
|
|
20250416,185400,46299070,6030,6030,6030,6030,0
|
|
20250416,185300,46299070,6030,6030,6030,6030,0
|
|
20250416,185200,46299070,6030,6030,6030,6030,0
|
|
20250416,185100,46299070,6030,6030,6030,6030,0
|
|
20250416,185000,46299070,6030,6030,6030,6030,0
|
|
20250416,184900,46299070,6030,6030,6030,6030,0
|
|
20250416,184800,46299070,6030,6030,6030,6030,0
|
|
20250416,184700,46299070,6030,6030,6030,6030,0
|
|
20250416,184600,46299070,6030,6030,6030,6030,0
|
|
20250416,184500,46299070,6030,6030,6030,6030,165
|
|
20250416,184400,46299070,6030,6030,6030,6030,0
|
|
20250416,184300,46299070,6030,6030,6030,6030,0
|
|
20250416,184200,46299070,6030,6030,6030,6030,0
|
|
20250416,184100,46299070,6030,6030,6030,6030,0
|
|
20250416,184000,46299070,6030,6030,6030,6030,0
|
|
20250416,183900,46299070,6030,6030,6030,6030,0
|
|
20250416,183800,46299070,6030,6030,6030,6030,0
|
|
20250416,183700,46299070,6030,6030,6030,6030,0
|
|
20250416,183600,46299070,6030,6030,6030,6030,0
|
|
20250416,183500,46299070,6030,6030,6030,6030,0
|
|
20250416,183400,46299070,6030,6030,6030,6030,0
|
|
20250416,183300,46299070,6030,6030,6030,6030,0
|
|
20250416,183200,46299070,6030,6030,6030,6030,0
|
|
20250416,183100,46299070,6030,6030,6030,6030,0
|
|
20250416,183000,46299070,6030,6030,6030,6030,0
|
|
20250416,182900,46299070,6030,6030,6030,6030,0
|
|
20250416,182800,46299070,6030,6030,6030,6030,0
|
|
20250416,182700,46299070,6030,6030,6030,6030,0
|
|
20250416,182600,46299070,6030,6030,6030,6030,0
|
|
20250416,182500,46299070,6030,6030,6030,6030,0
|
|
20250416,182400,46299070,6030,6030,6030,6030,0
|
|
20250416,182300,46299070,6030,6030,6030,6030,0
|
|
20250416,182200,46299070,6030,6030,6030,6030,0
|
|
20250416,182100,46299070,6030,6030,6030,6030,0
|
|
20250416,182000,46299070,6030,6030,6030,6030,0
|
|
20250416,181900,46299070,6030,6030,6030,6030,0
|
|
20250416,181800,46299070,6030,6030,6030,6030,0
|
|
20250416,181700,46299070,6030,6030,6030,6030,0
|
|
20250416,181600,46299070,6030,6030,6030,6030,0
|
|
20250416,181500,46299070,6030,6030,6030,6030,165
|
|
20250416,181400,46299070,6030,6030,6030,6030,0
|
|
20250416,181300,46299070,6030,6030,6030,6030,0
|
|
20250416,181200,46299070,6030,6030,6030,6030,0
|
|
20250416,181100,46299070,6030,6030,6030,6030,0
|
|
20250416,181000,46299070,6030,6030,6030,6030,0
|
|
20250416,180900,46299070,6030,6030,6030,6030,0
|
|
20250416,180800,46299070,6030,6030,6030,6030,0
|
|
20250416,180700,46299070,6030,6030,6030,6030,0
|
|
20250416,180600,46299070,6030,6030,6030,6030,0
|
|
20250416,180500,46299070,6030,6030,6030,6030,0
|
|
20250416,180400,46299070,6030,6030,6030,6030,0
|
|
20250416,180300,46299070,6030,6030,6030,6030,0
|
|
20250416,180200,46299070,6030,6030,6030,6030,0
|
|
20250416,180100,46299070,6030,6030,6030,6030,0
|
|
20250416,180000,46299070,6030,6030,6030,6030,0
|
|
20250416,175900,46299070,6030,6030,6030,6030,0
|
|
20250416,175800,46299070,6030,6030,6030,6030,0
|
|
20250416,175700,46299070,6030,6030,6030,6030,0
|
|
20250416,175600,46299070,6030,6030,6030,6030,0
|
|
20250416,175500,46299070,6030,6030,6030,6030,0
|
|
20250416,175400,46299070,6030,6030,6030,6030,0
|
|
20250416,175300,46299070,6030,6030,6030,6030,0
|
|
20250416,175200,46299070,6030,6030,6030,6030,0
|
|
20250416,175100,46299070,6030,6030,6030,6030,0
|
|
20250416,175000,46299070,6030,6030,6030,6030,0
|
|
20250416,174900,46299070,6030,6030,6030,6030,0
|
|
20250416,174800,46299070,6030,6030,6030,6030,0
|
|
20250416,174700,46299070,6030,6030,6030,6030,0
|
|
20250416,174600,46299070,6030,6030,6030,6030,0
|
|
20250416,174500,46299070,6030,6030,6030,6030,165
|
|
20250416,174400,46299070,6030,6030,6030,6030,0
|
|
20250416,174300,46299070,6030,6030,6030,6030,0
|
|
20250416,174200,46299070,6030,6030,6030,6030,0
|
|
20250416,174100,46299070,6030,6030,6030,6030,0
|
|
20250416,174000,46299070,6030,6030,6030,6030,0
|
|
20250416,173900,46299070,6030,6030,6030,6030,0
|
|
20250416,173800,46299070,6030,6030,6030,6030,0
|
|
20250416,173700,46299070,6030,6030,6030,6030,0
|
|
20250416,173600,46299070,6030,6030,6030,6030,0
|
|
20250416,173500,46299070,6030,6030,6030,6030,0
|
|
20250416,173400,46299070,6030,6030,6030,6030,0
|
|
20250416,173300,46299070,6030,6030,6030,6030,0
|
|
20250416,173200,46299070,6030,6030,6030,6030,0
|
|
20250416,173100,46299070,6030,6030,6030,6030,0
|
|
20250416,173000,46299070,6030,6030,6030,6030,0
|
|
20250416,172900,46299070,6030,6030,6030,6030,0
|
|
20250416,172800,46299070,6030,6030,6030,6030,0
|
|
20250416,172700,46299070,6030,6030,6030,6030,0
|
|
20250416,172600,46299070,6030,6030,6030,6030,0
|
|
20250416,172500,46299070,6030,6030,6030,6030,0
|
|
20250416,172400,46299070,6030,6030,6030,6030,0
|
|
20250416,172300,46299070,6030,6030,6030,6030,0
|
|
20250416,172200,46299070,6030,6030,6030,6030,0
|
|
20250416,172100,46299070,6030,6030,6030,6030,0
|
|
20250416,172000,46299070,6030,6030,6030,6030,0
|
|
20250416,171900,46299070,6030,6030,6030,6030,0
|
|
20250416,171800,46299070,6030,6030,6030,6030,0
|
|
20250416,171700,46299070,6030,6030,6030,6030,0
|
|
20250416,171600,46299070,6030,6030,6030,6030,0
|
|
20250416,171500,46299070,6030,6030,6030,6030,165
|
|
20250416,171400,46299070,6030,6030,6030,6030,0
|
|
20250416,171300,46299070,6030,6030,6030,6030,0
|
|
20250416,171200,46299070,6030,6030,6030,6030,0
|
|
20250416,171100,46299070,6030,6030,6030,6030,0
|
|
20250416,171000,46299070,6030,6030,6030,6030,0
|
|
20250416,170900,46299070,6030,6030,6030,6030,0
|
|
20250416,170800,46299070,6030,6030,6030,6030,0
|
|
20250416,170700,46299070,6030,6030,6030,6030,0
|
|
20250416,170600,46299070,6030,6030,6030,6030,0
|
|
20250416,170500,46299070,6030,6030,6030,6030,0
|
|
20250416,170400,46299070,6030,6030,6030,6030,0
|
|
20250416,170300,46299070,6030,6030,6030,6030,0
|
|
20250416,170200,46299070,6030,6030,6030,6030,0
|
|
20250416,170100,46299070,6030,6030,6030,6030,0
|
|
20250416,170000,46299070,6030,6030,6030,6030,0
|
|
20250416,165900,46299070,6030,6030,6030,6030,0
|
|
20250416,165800,46299070,6030,6030,6030,6030,0
|
|
20250416,165700,46299070,6030,6030,6030,6030,0
|
|
20250416,165600,46299070,6030,6030,6030,6030,0
|
|
20250416,165500,46299070,6030,6030,6030,6030,0
|
|
20250416,165400,46299070,6030,6030,6030,6030,0
|
|
20250416,165300,46299070,6030,6030,6030,6030,0
|
|
20250416,165200,46299070,6030,6030,6030,6030,0
|
|
20250416,165100,46299070,6030,6030,6030,6030,0
|
|
20250416,165000,46299070,6030,6030,6030,6030,0
|
|
20250416,164900,46299070,6030,6030,6030,6030,0
|
|
20250416,164800,46299070,6030,6030,6030,6030,0
|
|
20250416,164700,46299070,6030,6030,6030,6030,0
|
|
20250416,164600,46299070,6030,6030,6030,6030,0
|
|
20250416,164500,46299070,6030,6030,6030,6030,165
|
|
20250416,164400,46299070,6030,6030,6030,6030,0
|
|
20250416,164300,46299070,6030,6030,6030,6030,0
|
|
20250416,164200,46299070,6030,6030,6030,6030,0
|
|
20250416,164100,46299070,6030,6030,6030,6030,0
|
|
20250416,164000,46299070,6030,6030,6030,6030,0
|
|
20250416,163900,46299070,6030,6030,6030,6030,0
|
|
20250416,163800,46299070,6030,6030,6030,6030,0
|
|
20250416,163700,46299070,6030,6030,6030,6030,0
|
|
20250416,163600,46299070,6030,6030,6030,6030,0
|
|
20250416,163500,46299070,6030,6030,6030,6030,0
|
|
20250416,163400,46299070,6030,6030,6030,6030,0
|
|
20250416,163300,46299070,6030,6030,6030,6030,0
|
|
20250416,163200,46299070,6030,6030,6030,6030,0
|
|
20250416,163100,46299070,6030,6030,6030,6030,0
|
|
20250416,163000,46299070,6030,6030,6030,6030,0
|
|
20250416,162900,46299070,6030,6030,6030,6030,0
|
|
20250416,162800,46299070,6030,6030,6030,6030,0
|
|
20250416,162700,46299070,6030,6030,6030,6030,0
|
|
20250416,162600,46299070,6030,6030,6030,6030,0
|
|
20250416,162500,46299070,6030,6030,6030,6030,0
|
|
20250416,162400,46299070,6030,6030,6030,6030,0
|
|
20250416,162300,46299070,6030,6030,6030,6030,0
|
|
20250416,162200,46299070,6030,6030,6030,6030,0
|
|
20250416,162100,46299070,6030,6030,6030,6030,0
|
|
20250416,162000,46299070,6030,6030,6030,6030,0
|
|
20250416,161900,46299070,6030,6030,6030,6030,0
|
|
20250416,161800,46299070,6030,6030,6030,6030,0
|
|
20250416,161700,46299070,6030,6030,6030,6030,0
|
|
20250416,161600,46299070,6030,6030,6030,6030,0
|
|
20250416,161500,46299070,6030,6030,6030,6030,165
|
|
20250416,161400,46299070,6030,6030,6030,6030,0
|
|
20250416,161300,46299070,6030,6030,6030,6030,0
|
|
20250416,161200,46299070,6030,6030,6030,6030,0
|
|
20250416,161100,46299070,6030,6030,6030,6030,0
|
|
20250416,161000,46299070,6030,6030,6030,6030,0
|
|
20250416,160900,46299070,6030,6030,6030,6030,0
|
|
20250416,160800,46299070,6030,6030,6030,6030,0
|
|
20250416,160700,46299070,6030,6030,6030,6030,0
|
|
20250416,160600,46299070,6030,6030,6030,6030,0
|
|
20250416,160500,46299070,6030,6030,6030,6030,0
|
|
20250416,160400,46299070,6030,6030,6030,6030,0
|
|
20250416,160300,46299070,6030,6030,6030,6030,0
|
|
20250416,160200,46299070,6030,6030,6030,6030,0
|
|
20250416,160100,46299070,6030,6030,6030,6030,0
|
|
20250416,160000,46299070,6030,6030,6030,6030,0
|
|
20250416,155900,46299070,6030,6030,6030,6030,0
|
|
20250416,155800,46299070,6030,6030,6030,6030,0
|
|
20250416,155700,46299070,6030,6030,6030,6030,0
|
|
20250416,155600,46299070,6030,6030,6030,6030,0
|
|
20250416,155500,46299070,6030,6030,6030,6030,0
|
|
20250416,155400,46299070,6030,6030,6030,6030,0
|
|
20250416,155300,46299070,6030,6030,6030,6030,0
|
|
20250416,155200,46299070,6030,6030,6030,6030,0
|
|
20250416,155100,46299070,6030,6030,6030,6030,0
|
|
20250416,155000,46299070,6030,6030,6030,6030,0
|
|
20250416,154900,46299070,6030,6030,6030,6030,0
|
|
20250416,154800,46299070,6030,6030,6030,6030,0
|
|
20250416,154700,46299070,6030,6030,6030,6030,0
|
|
20250416,154600,46299070,6030,6030,6030,6030,0
|
|
20250416,154500,46299070,6030,6030,6030,6030,165
|
|
20250416,154400,46299070,6030,6030,6030,6030,0
|
|
20250416,154300,46299070,6030,6030,6030,6030,0
|
|
20250416,154200,46299070,6030,6030,6030,6030,0
|
|
20250416,154100,46299070,6030,6030,6030,6030,0
|
|
20250416,154000,46299070,6030,6030,6030,6030,0
|
|
20250416,153900,46299070,6030,6030,6030,6030,0
|
|
20250416,153800,46299070,6030,6030,6030,6030,0
|
|
20250416,153700,46299070,6030,6030,6030,6030,0
|
|
20250416,153600,46299070,6030,6030,6030,6030,0
|
|
20250416,153500,46299070,6030,6030,6030,6030,0
|
|
20250416,153400,46299070,6030,6030,6030,6030,0
|
|
20250416,153300,46299070,6030,6030,6030,6030,0
|
|
20250416,153200,46299070,6030,6030,6030,6030,0
|
|
20250416,153100,46299070,6030,6030,6030,6030,0
|
|
20250416,153000,46299070,6030,6030,6030,6030,165
|
|
20250416,152900,45304120,6030,6030,6030,6030,0
|
|
20250416,152800,45304120,6030,6030,6030,6030,0
|
|
20250416,152700,45304120,6030,6030,6030,6030,0
|
|
20250416,152600,45304120,6030,6030,6030,6030,0
|
|
20250416,152500,45304120,6030,6030,6030,6030,0
|
|
20250416,152400,45304120,6030,6030,6030,6030,0
|
|
20250416,152300,45304120,6030,6030,6030,6030,0
|
|
20250416,152200,45304120,6030,6030,6030,6030,0
|
|
20250416,152100,45304120,6030,6030,6030,6030,0
|
|
20250416,152000,45304120,6030,6030,6030,6030,0
|
|
20250416,151900,45304120,6030,6020,6030,6020,31
|
|
20250416,151800,45117490,6020,6020,6020,6020,0
|
|
20250416,151700,45117490,6020,6020,6020,6020,0
|
|
20250416,151600,45117490,6020,6020,6020,6020,0
|
|
20250416,151500,45117490,6020,6020,6020,6020,1
|
|
20250416,151400,45111470,6010,6010,6010,6010,20
|
|
20250416,151300,44991270,6020,6020,6020,6020,0
|
|
20250416,151200,44991270,6020,6020,6020,6020,0
|
|
20250416,151100,44991270,6020,6020,6020,6020,0
|
|
20250416,151000,44991270,6020,6020,6020,6020,0
|
|
20250416,150900,44991270,6020,6020,6020,6020,0
|
|
20250416,150800,44991270,6020,6020,6020,6020,0
|
|
20250416,150700,44991270,6020,6020,6020,6020,0
|
|
20250416,150600,44991270,6020,6020,6020,6020,0
|
|
20250416,150500,44991270,6020,6020,6020,6020,6
|
|
20250416,150400,44955150,6020,6020,6020,6020,1
|
|
20250416,150300,44949130,6010,6010,6010,6010,3
|
|
20250416,150200,44931100,6000,6010,6010,6000,2
|
|
20250416,150100,44919090,6020,6020,6020,6020,0
|
|
20250416,150000,44919090,6020,6010,6020,6010,4
|
|
20250416,145900,44895020,6020,6020,6020,6020,1
|
|
20250416,145800,44889000,6010,6010,6010,6010,6
|
|
20250416,145700,44852940,6020,6020,6020,6020,0
|
|
20250416,145600,44852940,6020,6020,6020,6020,0
|
|
20250416,145500,44852940,6020,6020,6020,6020,300
|
|
20250416,145400,43046940,6020,6020,6020,6020,1
|
|
20250416,145300,43040920,6000,6000,6000,6000,1598
|
|
20250416,145200,33452920,6000,6000,6000,6000,0
|
|
20250416,145100,33452920,6000,6000,6000,6000,0
|
|
20250416,145000,33452920,6000,6000,6000,6000,100
|
|
20250416,144900,32852920,6000,6000,6000,6000,0
|
|
20250416,144800,32852920,6000,6000,6000,6000,0
|
|
20250416,144700,32852920,6000,6000,6000,6000,0
|
|
20250416,144600,32852920,6000,6000,6000,6000,0
|
|
20250416,144500,32852920,6000,6000,6000,6000,0
|
|
20250416,144400,32852920,6000,6000,6000,6000,0
|
|
20250416,144300,32852920,6000,6000,6000,6000,0
|
|
20250416,144200,32852920,6000,6000,6000,6000,0
|
|
20250416,144100,32852920,6000,6000,6000,6000,0
|
|
20250416,144000,32852920,6000,6000,6000,6000,0
|
|
20250416,143900,32852920,6000,6000,6000,6000,0
|
|
20250416,143800,32852920,6000,6000,6000,6000,0
|
|
20250416,143700,32852920,6000,6000,6000,6000,0
|
|
20250416,143600,32852920,6000,6000,6000,6000,0
|
|
20250416,143500,32852920,6000,6000,6000,6000,0
|
|
20250416,143400,32852920,6000,6000,6000,6000,0
|
|
20250416,143300,32852920,6000,6000,6000,6000,0
|
|
20250416,143200,32852920,6000,6000,6000,6000,0
|
|
20250416,143100,32852920,6000,6000,6000,6000,1
|
|
20250416,143000,32846920,5990,5990,5990,5990,17
|
|
20250416,142900,32745090,6000,6000,6000,6000,0
|
|
20250416,142800,32745090,6000,6000,6000,6000,0
|
|
20250416,142700,32745090,6000,6000,6000,6000,0
|
|
20250416,142600,32745090,6000,6000,6000,6000,0
|
|
20250416,142500,32745090,6000,6000,6000,6000,0
|
|
20250416,142400,32745090,6000,6000,6000,6000,0
|
|
20250416,142300,32745090,6000,6000,6000,6000,0
|
|
20250416,142200,32745090,6000,6000,6000,6000,0
|
|
20250416,142100,32745090,6000,6000,6000,6000,0
|
|
20250416,142000,32745090,6000,6000,6000,6000,0
|
|
20250416,141900,32745090,6000,6000,6000,6000,0
|
|
20250416,141800,32745090,6000,6000,6000,6000,0
|
|
20250416,141700,32745090,6000,6000,6000,6000,20
|
|
20250416,141600,32625090,6000,6000,6000,6000,100
|
|
20250416,141500,32025090,6000,6000,6000,6000,0
|
|
20250416,141400,32025090,6000,6000,6000,6000,0
|
|
20250416,141300,32025090,6000,6000,6000,6000,0
|
|
20250416,141200,32025090,6000,6000,6000,6000,0
|
|
20250416,141100,32025090,6000,6000,6000,6000,0
|
|
20250416,141000,32025090,6000,6000,6000,6000,0
|
|
20250416,140900,32025090,6000,6000,6000,6000,0
|
|
20250416,140800,32025090,6000,6000,6000,6000,0
|
|
20250416,140700,32025090,6000,6000,6000,6000,0
|
|
20250416,140600,32025090,6000,6000,6000,6000,0
|
|
20250416,140500,32025090,6000,6000,6000,6000,0
|
|
20250416,140400,32025090,6000,6000,6000,6000,0
|
|
20250416,140300,32025090,6000,6000,6000,6000,0
|
|
20250416,140200,32025090,6000,6000,6000,6000,0
|
|
20250416,140100,32025090,6000,6000,6000,6000,0
|
|
20250416,140000,32025090,6000,6000,6000,6000,0
|
|
20250416,135900,32025090,6000,6000,6000,6000,0
|
|
20250416,135800,32025090,6000,6000,6000,6000,0
|
|
20250416,135700,32025090,6000,6000,6000,6000,0
|
|
20250416,135600,32025090,6000,6000,6000,6000,0
|
|
20250416,135500,32025090,6000,6000,6000,6000,0
|
|
20250416,135400,32025090,6000,6000,6000,6000,0
|
|
20250416,135300,32025090,6000,6000,6000,6000,0
|
|
20250416,135200,32025090,6000,6000,6000,6000,0
|
|
20250416,135100,32025090,6000,6000,6000,6000,0
|
|
20250416,135000,32025090,6000,6000,6000,6000,0
|
|
20250416,134900,32025090,6000,6000,6000,6000,0
|
|
20250416,134800,32025090,6000,6000,6000,6000,0
|
|
20250416,134700,32025090,6000,6000,6000,6000,0
|
|
20250416,134600,32025090,6000,6000,6000,6000,0
|
|
20250416,134500,32025090,6000,6000,6000,6000,0
|
|
20250416,134400,32025090,6000,6000,6000,6000,0
|
|
20250416,134300,32025090,6000,6000,6000,6000,0
|
|
20250416,134200,32025090,6000,6000,6000,6000,0
|
|
20250416,134100,32025090,6000,6000,6000,6000,0
|
|
20250416,134000,32025090,6000,6000,6000,6000,0
|
|
20250416,133900,32025090,6000,6000,6000,6000,0
|
|
20250416,133800,32025090,6000,6000,6000,6000,0
|
|
20250416,133700,32025090,6000,6000,6000,6000,0
|
|
20250416,133600,32025090,6000,6000,6000,6000,0
|
|
20250416,133500,32025090,6000,6000,6000,6000,0
|
|
20250416,133400,32025090,6000,6000,6000,6000,0
|
|
20250416,133300,32025090,6000,6000,6000,6000,0
|
|
20250416,133200,32025090,6000,6000,6000,6000,0
|
|
20250416,133100,32025090,6000,6000,6000,6000,0
|
|
20250416,133000,32025090,6000,6000,6000,6000,0
|
|
20250416,132900,32025090,6000,6000,6000,6000,0
|
|
20250416,132800,32025090,6000,6000,6000,6000,0
|
|
20250416,132700,32025090,6000,6000,6000,6000,0
|
|
20250416,132600,32025090,6000,6000,6000,6000,0
|
|
20250416,132500,32025090,6000,6000,6000,6000,0
|
|
20250416,132400,32025090,6000,6000,6000,6000,0
|
|
20250416,132300,32025090,6000,6000,6000,6000,0
|
|
20250416,132200,32025090,6000,6000,6000,6000,0
|
|
20250416,132100,32025090,6000,6000,6000,6000,0
|
|
20250416,132000,32025090,6000,6000,6000,6000,0
|
|
20250416,131900,32025090,6000,6000,6000,6000,0
|
|
20250416,131800,32025090,6000,6000,6000,6000,0
|
|
20250416,131700,32025090,6000,6000,6000,6000,0
|
|
20250416,131600,32025090,6000,6000,6000,6000,0
|
|
20250416,131500,32025090,6000,6000,6000,6000,0
|
|
20250416,131400,32025090,6000,6000,6000,6000,0
|
|
20250416,131300,32025090,6000,6000,6000,6000,0
|
|
20250416,131200,32025090,6000,6000,6000,6000,0
|
|
20250416,131100,32025090,6000,6000,6000,6000,0
|
|
20250416,131000,32025090,6000,6000,6000,6000,0
|
|
20250416,130900,32025090,6000,6000,6000,6000,0
|
|
20250416,130800,32025090,6000,6000,6000,6000,0
|
|
20250416,130700,32025090,6000,6000,6000,6000,0
|
|
20250416,130600,32025090,6000,6000,6000,6000,0
|
|
20250416,130500,32025090,6000,6000,6000,6000,0
|
|
20250416,130400,32025090,6000,6000,6000,6000,0
|
|
20250416,130300,32025090,6000,6000,6000,6000,0
|
|
20250416,130200,32025090,6000,6000,6000,6000,0
|
|
20250416,130100,32025090,6000,6000,6000,6000,0
|
|
20250416,130000,32025090,6000,6000,6000,6000,0
|
|
20250416,125900,32025090,6000,6000,6000,6000,0
|
|
20250416,125800,32025090,6000,6000,6000,6000,0
|
|
20250416,125700,32025090,6000,6000,6000,6000,1
|
|
20250416,125600,32019090,6000,6000,6000,6000,0
|
|
20250416,125500,32019090,6000,6000,6000,6000,0
|
|
20250416,125400,32019090,6000,6000,6000,6000,0
|
|
20250416,125300,32019090,6000,6000,6000,6000,0
|
|
20250416,125200,32019090,6000,6000,6000,6000,0
|
|
20250416,125100,32019090,6000,6000,6000,6000,0
|
|
20250416,125000,32019090,6000,6000,6000,6000,0
|
|
20250416,124900,32019090,6000,6000,6000,6000,0
|
|
20250416,124800,32019090,6000,6000,6000,6000,0
|
|
20250416,124700,32019090,6000,6000,6000,6000,0
|
|
20250416,124600,32019090,6000,6000,6000,6000,0
|
|
20250416,124500,32019090,6000,6000,6000,6000,0
|
|
20250416,124400,32019090,6000,6000,6000,6000,0
|
|
20250416,124300,32019090,6000,6000,6000,6000,0
|
|
20250416,124200,32019090,6000,6000,6000,6000,0
|
|
20250416,124100,32019090,6000,6000,6000,6000,0
|
|
20250416,124000,32019090,6000,6000,6000,6000,0
|
|
20250416,123900,32019090,6000,6000,6000,6000,0
|
|
20250416,123800,32019090,6000,6000,6000,6000,0
|
|
20250416,123700,32019090,6000,6000,6000,6000,0
|
|
20250416,123600,32019090,6000,6000,6000,6000,0
|
|
20250416,123500,32019090,6000,6000,6000,6000,0
|
|
20250416,123400,32019090,6000,6000,6000,6000,0
|
|
20250416,123300,32019090,6000,6000,6000,6000,0
|
|
20250416,123200,32019090,6000,6000,6000,6000,0
|
|
20250416,123100,32019090,6000,6000,6000,6000,0
|
|
20250416,123000,32019090,6000,6000,6000,6000,0
|
|
20250416,122900,32019090,6000,6000,6000,6000,5
|
|
20250416,122800,31989090,6000,6000,6000,6000,0
|
|
20250416,122700,31989090,6000,6000,6000,6000,0
|
|
20250416,122600,31989090,6000,6000,6000,6000,0
|
|
20250416,122500,31989090,6000,6000,6000,6000,0
|
|
20250416,122400,31989090,6000,6000,6000,6000,0
|
|
20250416,122300,31989090,6000,6000,6000,6000,0
|
|
20250416,122200,31989090,6000,6000,6000,6000,0
|
|
20250416,122100,31989090,6000,6000,6000,6000,0
|
|
20250416,122000,31989090,6000,6000,6000,6000,0
|
|
20250416,121900,31989090,6000,6000,6000,6000,0
|
|
20250416,121800,31989090,6000,6000,6000,6000,0
|
|
20250416,121700,31989090,6000,6000,6000,6000,0
|
|
20250416,121600,31989090,6000,6000,6000,6000,0
|
|
20250416,121500,31989090,6000,6000,6000,6000,0
|
|
20250416,121400,31989090,6000,6000,6000,6000,0
|
|
20250416,121300,31989090,6000,6000,6000,6000,0
|
|
20250416,121200,31989090,6000,6000,6000,6000,0
|
|
20250416,121100,31989090,6000,6000,6000,6000,0
|
|
20250416,121000,31989090,6000,6000,6000,6000,0
|
|
20250416,120900,31989090,6000,6000,6000,6000,0
|
|
20250416,120800,31989090,6000,6000,6000,6000,0
|
|
20250416,120700,31989090,6000,6000,6000,6000,0
|
|
20250416,120600,31989090,6000,6000,6000,6000,0
|
|
20250416,120500,31989090,6000,6000,6000,6000,0
|
|
20250416,120400,31989090,6000,6000,6000,6000,0
|
|
20250416,120300,31989090,6000,6000,6000,6000,0
|
|
20250416,120200,31989090,6000,6000,6000,6000,0
|
|
20250416,120100,31989090,6000,6000,6000,6000,0
|
|
20250416,120000,31989090,6000,6000,6000,6000,0
|
|
20250416,115900,31989090,6000,6000,6000,6000,0
|
|
20250416,115800,31989090,6000,6000,6000,6000,0
|
|
20250416,115700,31989090,6000,6000,6000,6000,0
|
|
20250416,115600,31989090,6000,6000,6000,6000,0
|
|
20250416,115500,31989090,6000,6000,6000,6000,0
|
|
20250416,115400,31989090,6000,6000,6000,6000,0
|
|
20250416,115300,31989090,6000,6000,6000,6000,0
|
|
20250416,115200,31989090,6000,6000,6000,6000,0
|
|
20250416,115100,31989090,6000,6000,6000,6000,0
|
|
20250416,115000,31989090,6000,6000,6000,6000,0
|
|
20250416,114900,31989090,6000,6000,6000,6000,0
|
|
20250416,114800,31989090,6000,6000,6000,6000,0
|
|
20250416,114700,31989090,6000,6000,6000,6000,0
|
|
20250416,114600,31989090,6000,6000,6000,6000,0
|
|
20250416,114500,31989090,6000,6000,6000,6000,0
|
|
20250416,114400,31989090,6000,6000,6000,6000,0
|
|
20250416,114300,31989090,6000,6000,6000,6000,0
|
|
20250416,114200,31989090,6000,6000,6000,6000,0
|
|
20250416,114100,31989090,6000,6000,6000,6000,0
|
|
20250416,114000,31989090,6000,6000,6000,6000,0
|
|
20250416,113900,31989090,6000,6000,6000,6000,0
|
|
20250416,113800,31989090,6000,6000,6000,6000,0
|
|
20250416,113700,31989090,6000,6000,6000,6000,0
|
|
20250416,113600,31989090,6000,6000,6000,6000,0
|
|
20250416,113500,31989090,6000,6000,6000,6000,0
|
|
20250416,113400,31989090,6000,6000,6000,6000,0
|
|
20250416,113300,31989090,6000,6000,6000,6000,0
|
|
20250416,113200,31989090,6000,6000,6000,6000,0
|
|
20250416,113100,31989090,6000,6000,6000,6000,0
|
|
20250416,113000,31989090,6000,6000,6000,6000,0
|
|
20250416,112900,31989090,6000,6000,6000,6000,0
|
|
20250416,112800,31989090,6000,6000,6000,6000,0
|
|
20250416,112700,31989090,6000,6000,6000,6000,0
|
|
20250416,112600,31989090,6000,6000,6000,6000,0
|
|
20250416,112500,31989090,6000,6000,6000,6000,0
|
|
20250416,112400,31989090,6000,6000,6000,6000,0
|
|
20250416,112300,31989090,6000,6000,6000,6000,1914
|
|
20250416,112200,20505090,6000,6000,6000,6000,3000
|
|
20250416,112100,2505090,6020,6020,6020,6020,0
|
|
20250416,112000,2505090,6020,6020,6020,6020,0
|
|
20250416,111900,2505090,6020,6020,6020,6020,0
|
|
20250416,111800,2505090,6020,6020,6020,6020,0
|
|
20250416,111700,2505090,6020,6020,6020,6020,0
|
|
20250416,111600,2505090,6020,6020,6020,6020,0
|
|
20250416,111500,2505090,6020,6000,6020,6000,94
|
|
20250416,111400,1941070,6000,6000,6000,6000,0
|
|
20250416,111300,1941070,6000,6000,6000,6000,0
|
|
20250416,111200,1941070,6000,6000,6000,6000,0
|
|
20250416,111100,1941070,6000,6000,6000,6000,0
|
|
20250416,111000,1941070,6000,6020,6020,6000,14
|
|
20250416,110900,1856990,6010,6010,6010,6010,0
|
|
20250416,110800,1856990,6010,6010,6010,6010,0
|
|
20250416,110700,1856990,6010,6010,6010,6010,1
|
|
20250416,110600,1850980,6010,6010,6010,6010,0
|
|
20250416,110500,1850980,6010,6010,6010,6010,10
|
|
20250416,110400,1790880,6010,6010,6010,6010,0
|
|
20250416,110300,1790880,6010,6010,6010,6010,0
|
|
20250416,110200,1790880,6010,6010,6010,6010,0
|
|
20250416,110100,1790880,6010,6010,6010,6010,0
|
|
20250416,110000,1790880,6010,6010,6010,6010,0
|
|
20250416,105900,1790880,6010,6010,6010,6010,0
|
|
20250416,105800,1790880,6010,6010,6010,6010,0
|
|
20250416,105700,1790880,6010,6010,6010,6010,2
|
|
20250416,105600,1778860,6010,6010,6010,6010,0
|
|
20250416,105500,1778860,6010,6010,6010,6010,0
|
|
20250416,105400,1778860,6010,6010,6010,6010,0
|
|
20250416,105300,1778860,6010,6010,6010,6010,0
|
|
20250416,105200,1778860,6010,6010,6010,6010,82
|
|
20250416,105100,1286040,6010,6010,6010,6010,0
|
|
20250416,105000,1286040,6010,6010,6010,6010,0
|
|
20250416,104900,1286040,6010,6010,6010,6010,0
|
|
20250416,104800,1286040,6010,6010,6010,6010,0
|
|
20250416,104700,1286040,6010,6010,6010,6010,0
|
|
20250416,104600,1286040,6010,6010,6010,6010,0
|
|
20250416,104500,1286040,6010,6010,6010,6010,0
|
|
20250416,104400,1286040,6010,6010,6010,6010,4
|
|
20250416,104300,1262000,6010,6010,6010,6010,0
|
|
20250416,104200,1262000,6010,6010,6010,6010,0
|
|
20250416,104100,1262000,6010,6010,6010,6010,0
|
|
20250416,104000,1262000,6010,6010,6010,6010,0
|
|
20250416,103900,1262000,6010,6010,6010,6010,0
|
|
20250416,103800,1262000,6010,6010,6010,6010,0
|
|
20250416,103700,1262000,6010,6010,6010,6010,0
|
|
20250416,103600,1262000,6010,6010,6010,6010,0
|
|
20250416,103500,1262000,6010,6010,6010,6010,0
|
|
20250416,103400,1262000,6010,6010,6010,6010,0
|
|
20250416,103300,1262000,6010,6010,6010,6010,0
|
|
20250416,103200,1262000,6010,6010,6010,6010,0
|
|
20250416,103100,1262000,6010,6010,6010,6010,0
|
|
20250416,103000,1262000,6010,6010,6010,6010,0
|
|
20250416,102900,1262000,6010,6010,6010,6010,0
|
|
20250416,102800,1262000,6010,6010,6010,6010,0
|
|
20250416,102700,1262000,6010,6010,6010,6010,0
|
|
20250416,102600,1262000,6010,6010,6010,6010,0
|
|
20250416,102500,1262000,6010,6010,6010,6010,2
|
|
20250416,102400,1249980,6020,6020,6020,6020,0
|
|
20250416,102300,1249980,6020,6020,6020,6020,0
|
|
20250416,102200,1249980,6020,6020,6020,6020,0
|
|
20250416,102100,1249980,6020,6020,6020,6020,0
|
|
20250416,102000,1249980,6020,6020,6020,6020,0
|
|
20250416,101900,1249980,6020,6010,6020,6010,77
|
|
20250416,101800,786880,6010,6010,6010,6010,0
|
|
20250416,101700,786880,6010,6010,6010,6010,28
|
|
20250416,101600,618600,6010,6010,6010,6010,0
|
|
20250416,101500,618600,6010,6010,6010,6010,0
|
|
20250416,101400,618600,6010,6010,6010,6010,0
|
|
20250416,101300,618600,6010,6010,6010,6010,0
|
|
20250416,101200,618600,6010,6010,6010,6010,0
|
|
20250416,101100,618600,6010,6010,6010,6010,0
|
|
20250416,101000,618600,6010,6010,6010,6010,0
|
|
20250416,100900,618600,6010,6010,6010,6010,3
|
|
20250416,100800,600570,6010,6010,6010,6010,5
|
|
20250416,100700,570520,6010,6010,6010,6010,0
|
|
20250416,100600,570520,6010,6010,6010,6010,1
|
|
20250416,100500,564510,6010,6010,6010,6010,0
|
|
20250416,100400,564510,6010,6010,6010,6010,0
|
|
20250416,100300,564510,6010,6010,6010,6010,0
|
|
20250416,100200,564510,6010,6010,6010,6010,0
|
|
20250416,100100,564510,6010,6010,6010,6010,19
|
|
20250416,100000,450320,6000,6000,6000,6000,0
|
|
20250416,095900,450320,6000,6000,6000,6000,0
|
|
20250416,095800,450320,6000,6000,6000,6000,0
|
|
20250416,095700,450320,6000,6000,6000,6000,0
|
|
20250416,095600,450320,6000,6000,6000,6000,0
|
|
20250416,095500,450320,6000,6000,6000,6000,1
|
|
20250416,095400,444320,6020,6020,6020,6020,1
|
|
20250416,095300,438300,6010,6010,6010,6010,0
|
|
20250416,095200,438300,6010,6010,6010,6010,0
|
|
20250416,095100,438300,6010,6010,6010,6010,0
|
|
20250416,095000,438300,6010,6010,6010,6010,0
|
|
20250416,094900,438300,6010,6010,6010,6010,0
|
|
20250416,094800,438300,6010,6010,6010,6010,0
|
|
20250416,094700,438300,6010,6010,6010,6010,0
|
|
20250416,094600,438300,6010,6010,6010,6010,3
|
|
20250416,094500,420270,6010,6010,6010,6010,0
|
|
20250416,094400,420270,6010,6010,6010,6010,2
|
|
20250416,094300,408250,6010,6010,6010,6010,0
|
|
20250416,094200,408250,6010,6010,6010,6010,0
|
|
20250416,094100,408250,6010,6010,6010,6010,0
|
|
20250416,094000,408250,6010,6010,6010,6010,0
|
|
20250416,093900,408250,6010,6010,6010,6010,0
|
|
20250416,093800,408250,6010,6010,6010,6010,0
|
|
20250416,093700,408250,6010,6010,6010,6010,0
|
|
20250416,093600,408250,6010,6010,6010,6010,0
|
|
20250416,093500,408250,6010,6010,6010,6010,0
|
|
20250416,093400,408250,6010,6010,6010,6010,0
|
|
20250416,093300,408250,6010,6010,6010,6010,14
|
|
20250416,093200,324110,6000,6000,6000,6000,3
|
|
20250416,093100,306110,6000,6000,6000,6000,0
|
|
20250416,093000,306110,6000,6000,6000,6000,0
|
|
20250416,092900,306110,6000,6000,6000,6000,0
|
|
20250416,092800,306110,6000,6000,6000,6000,0
|
|
20250416,092700,306110,6000,6000,6000,6000,0
|
|
20250416,092600,306110,6000,6000,6000,6000,0
|
|
20250416,092500,306110,6000,6000,6000,6000,0
|
|
20250416,092400,306110,6000,6000,6000,6000,0
|
|
20250416,092300,306110,6000,6000,6000,6000,0
|
|
20250416,092200,306110,6000,6000,6000,6000,14
|
|
20250416,092100,222110,5990,5990,5990,5990,0
|
|
20250416,092000,222110,5990,5990,5990,5990,5
|
|
20250416,091900,192160,6000,6000,6000,6000,0
|
|
20250416,091800,192160,6000,6000,6000,6000,0
|
|
20250416,091700,192160,6000,6000,6000,6000,0
|
|
20250416,091600,192160,6000,6000,6000,6000,0
|
|
20250416,091500,192160,6000,6000,6000,6000,0
|
|
20250416,091400,192160,6000,6000,6000,6000,0
|
|
20250416,091300,192160,6000,6000,6000,6000,0
|
|
20250416,091200,192160,6000,6000,6000,6000,0
|
|
20250416,091100,192160,6000,6000,6000,6000,0
|
|
20250416,091000,192160,6000,6000,6000,6000,1
|
|
20250416,090900,186160,6000,6000,6000,6000,0
|
|
20250416,090800,186160,6000,6000,6000,6000,0
|
|
20250416,090700,186160,6000,6000,6000,6000,0
|
|
20250416,090600,186160,6000,6000,6000,6000,0
|
|
20250416,090500,186160,6000,6000,6000,6000,0
|
|
20250416,090400,186160,6000,6000,6000,6000,0
|
|
20250416,090300,186160,6000,6000,6000,6000,15
|
|
20250416,090200,96160,6010,6010,6010,6010,0
|
|
20250416,090100,96160,6010,6010,6010,6010,0
|
|
20250416,090000,96160,6010,6010,6010,6010,16
|