678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250417,201500,34826520,6060,6060,6060,6060,32
|
|
20250417,201400,34826520,6060,6060,6060,6060,0
|
|
20250417,201300,34826520,6060,6060,6060,6060,0
|
|
20250417,201200,34826520,6060,6060,6060,6060,0
|
|
20250417,201100,34826520,6060,6060,6060,6060,0
|
|
20250417,201000,34826520,6060,6060,6060,6060,0
|
|
20250417,200900,34826520,6060,6060,6060,6060,0
|
|
20250417,200800,34826520,6060,6060,6060,6060,0
|
|
20250417,200700,34826520,6060,6060,6060,6060,0
|
|
20250417,200600,34826520,6060,6060,6060,6060,0
|
|
20250417,200500,34826520,6060,6060,6060,6060,0
|
|
20250417,200400,34826520,6060,6060,6060,6060,0
|
|
20250417,200300,34826520,6060,6060,6060,6060,0
|
|
20250417,200200,34826520,6060,6060,6060,6060,0
|
|
20250417,200100,34826520,6060,6060,6060,6060,0
|
|
20250417,200000,34826520,6060,6060,6060,6060,0
|
|
20250417,195900,34826520,6060,6060,6060,6060,0
|
|
20250417,195800,34826520,6060,6060,6060,6060,0
|
|
20250417,195700,34826520,6060,6060,6060,6060,0
|
|
20250417,195600,34826520,6060,6060,6060,6060,0
|
|
20250417,195500,34826520,6060,6060,6060,6060,0
|
|
20250417,195400,34826520,6060,6060,6060,6060,0
|
|
20250417,195300,34826520,6060,6060,6060,6060,0
|
|
20250417,195200,34826520,6060,6060,6060,6060,0
|
|
20250417,195100,34826520,6060,6060,6060,6060,0
|
|
20250417,195000,34826520,6060,6060,6060,6060,0
|
|
20250417,194900,34826520,6060,6060,6060,6060,0
|
|
20250417,194800,34826520,6060,6060,6060,6060,0
|
|
20250417,194700,34826520,6060,6060,6060,6060,0
|
|
20250417,194600,34826520,6060,6060,6060,6060,0
|
|
20250417,194500,34826520,6060,6060,6060,6060,32
|
|
20250417,194400,34826520,6060,6060,6060,6060,0
|
|
20250417,194300,34826520,6060,6060,6060,6060,0
|
|
20250417,194200,34826520,6060,6060,6060,6060,0
|
|
20250417,194100,34826520,6060,6060,6060,6060,0
|
|
20250417,194000,34826520,6060,6060,6060,6060,0
|
|
20250417,193900,34826520,6060,6060,6060,6060,0
|
|
20250417,193800,34826520,6060,6060,6060,6060,0
|
|
20250417,193700,34826520,6060,6060,6060,6060,0
|
|
20250417,193600,34826520,6060,6060,6060,6060,0
|
|
20250417,193500,34826520,6060,6060,6060,6060,0
|
|
20250417,193400,34826520,6060,6060,6060,6060,0
|
|
20250417,193300,34826520,6060,6060,6060,6060,0
|
|
20250417,193200,34826520,6060,6060,6060,6060,0
|
|
20250417,193100,34826520,6060,6060,6060,6060,0
|
|
20250417,193000,34826520,6060,6060,6060,6060,0
|
|
20250417,192900,34826520,6060,6060,6060,6060,0
|
|
20250417,192800,34826520,6060,6060,6060,6060,0
|
|
20250417,192700,34826520,6060,6060,6060,6060,0
|
|
20250417,192600,34826520,6060,6060,6060,6060,0
|
|
20250417,192500,34826520,6060,6060,6060,6060,0
|
|
20250417,192400,34826520,6060,6060,6060,6060,0
|
|
20250417,192300,34826520,6060,6060,6060,6060,0
|
|
20250417,192200,34826520,6060,6060,6060,6060,0
|
|
20250417,192100,34826520,6060,6060,6060,6060,0
|
|
20250417,192000,34826520,6060,6060,6060,6060,0
|
|
20250417,191900,34826520,6060,6060,6060,6060,0
|
|
20250417,191800,34826520,6060,6060,6060,6060,0
|
|
20250417,191700,34826520,6060,6060,6060,6060,0
|
|
20250417,191600,34826520,6060,6060,6060,6060,0
|
|
20250417,191500,34826520,6060,6060,6060,6060,32
|
|
20250417,191400,34826520,6060,6060,6060,6060,0
|
|
20250417,191300,34826520,6060,6060,6060,6060,0
|
|
20250417,191200,34826520,6060,6060,6060,6060,0
|
|
20250417,191100,34826520,6060,6060,6060,6060,0
|
|
20250417,191000,34826520,6060,6060,6060,6060,0
|
|
20250417,190900,34826520,6060,6060,6060,6060,0
|
|
20250417,190800,34826520,6060,6060,6060,6060,0
|
|
20250417,190700,34826520,6060,6060,6060,6060,0
|
|
20250417,190600,34826520,6060,6060,6060,6060,0
|
|
20250417,190500,34826520,6060,6060,6060,6060,0
|
|
20250417,190400,34826520,6060,6060,6060,6060,0
|
|
20250417,190300,34826520,6060,6060,6060,6060,0
|
|
20250417,190200,34826520,6060,6060,6060,6060,0
|
|
20250417,190100,34826520,6060,6060,6060,6060,0
|
|
20250417,190000,34826520,6060,6060,6060,6060,0
|
|
20250417,185900,34826520,6060,6060,6060,6060,0
|
|
20250417,185800,34826520,6060,6060,6060,6060,0
|
|
20250417,185700,34826520,6060,6060,6060,6060,0
|
|
20250417,185600,34826520,6060,6060,6060,6060,0
|
|
20250417,185500,34826520,6060,6060,6060,6060,0
|
|
20250417,185400,34826520,6060,6060,6060,6060,0
|
|
20250417,185300,34826520,6060,6060,6060,6060,0
|
|
20250417,185200,34826520,6060,6060,6060,6060,0
|
|
20250417,185100,34826520,6060,6060,6060,6060,0
|
|
20250417,185000,34826520,6060,6060,6060,6060,0
|
|
20250417,184900,34826520,6060,6060,6060,6060,0
|
|
20250417,184800,34826520,6060,6060,6060,6060,0
|
|
20250417,184700,34826520,6060,6060,6060,6060,0
|
|
20250417,184600,34826520,6060,6060,6060,6060,0
|
|
20250417,184500,34826520,6060,6060,6060,6060,32
|
|
20250417,184400,34826520,6060,6060,6060,6060,0
|
|
20250417,184300,34826520,6060,6060,6060,6060,0
|
|
20250417,184200,34826520,6060,6060,6060,6060,0
|
|
20250417,184100,34826520,6060,6060,6060,6060,0
|
|
20250417,184000,34826520,6060,6060,6060,6060,0
|
|
20250417,183900,34826520,6060,6060,6060,6060,0
|
|
20250417,183800,34826520,6060,6060,6060,6060,0
|
|
20250417,183700,34826520,6060,6060,6060,6060,0
|
|
20250417,183600,34826520,6060,6060,6060,6060,0
|
|
20250417,183500,34826520,6060,6060,6060,6060,0
|
|
20250417,183400,34826520,6060,6060,6060,6060,0
|
|
20250417,183300,34826520,6060,6060,6060,6060,0
|
|
20250417,183200,34826520,6060,6060,6060,6060,0
|
|
20250417,183100,34826520,6060,6060,6060,6060,0
|
|
20250417,183000,34826520,6060,6060,6060,6060,0
|
|
20250417,182900,34826520,6060,6060,6060,6060,0
|
|
20250417,182800,34826520,6060,6060,6060,6060,0
|
|
20250417,182700,34826520,6060,6060,6060,6060,0
|
|
20250417,182600,34826520,6060,6060,6060,6060,0
|
|
20250417,182500,34826520,6060,6060,6060,6060,0
|
|
20250417,182400,34826520,6060,6060,6060,6060,0
|
|
20250417,182300,34826520,6060,6060,6060,6060,0
|
|
20250417,182200,34826520,6060,6060,6060,6060,0
|
|
20250417,182100,34826520,6060,6060,6060,6060,0
|
|
20250417,182000,34826520,6060,6060,6060,6060,0
|
|
20250417,181900,34826520,6060,6060,6060,6060,0
|
|
20250417,181800,34826520,6060,6060,6060,6060,0
|
|
20250417,181700,34826520,6060,6060,6060,6060,0
|
|
20250417,181600,34826520,6060,6060,6060,6060,0
|
|
20250417,181500,34826520,6060,6060,6060,6060,32
|
|
20250417,181400,34826520,6060,6060,6060,6060,0
|
|
20250417,181300,34826520,6060,6060,6060,6060,0
|
|
20250417,181200,34826520,6060,6060,6060,6060,0
|
|
20250417,181100,34826520,6060,6060,6060,6060,0
|
|
20250417,181000,34826520,6060,6060,6060,6060,0
|
|
20250417,180900,34826520,6060,6060,6060,6060,0
|
|
20250417,180800,34826520,6060,6060,6060,6060,0
|
|
20250417,180700,34826520,6060,6060,6060,6060,0
|
|
20250417,180600,34826520,6060,6060,6060,6060,0
|
|
20250417,180500,34826520,6060,6060,6060,6060,0
|
|
20250417,180400,34826520,6060,6060,6060,6060,0
|
|
20250417,180300,34826520,6060,6060,6060,6060,0
|
|
20250417,180200,34826520,6060,6060,6060,6060,0
|
|
20250417,180100,34826520,6060,6060,6060,6060,0
|
|
20250417,180000,34826520,6060,6060,6060,6060,0
|
|
20250417,175900,34826520,6060,6060,6060,6060,0
|
|
20250417,175800,34826520,6060,6060,6060,6060,0
|
|
20250417,175700,34826520,6060,6060,6060,6060,0
|
|
20250417,175600,34826520,6060,6060,6060,6060,0
|
|
20250417,175500,34826520,6060,6060,6060,6060,0
|
|
20250417,175400,34826520,6060,6060,6060,6060,0
|
|
20250417,175300,34826520,6060,6060,6060,6060,0
|
|
20250417,175200,34826520,6060,6060,6060,6060,0
|
|
20250417,175100,34826520,6060,6060,6060,6060,0
|
|
20250417,175000,34826520,6060,6060,6060,6060,0
|
|
20250417,174900,34826520,6060,6060,6060,6060,0
|
|
20250417,174800,34826520,6060,6060,6060,6060,0
|
|
20250417,174700,34826520,6060,6060,6060,6060,0
|
|
20250417,174600,34826520,6060,6060,6060,6060,0
|
|
20250417,174500,34826520,6060,6060,6060,6060,32
|
|
20250417,174400,34826520,6060,6060,6060,6060,0
|
|
20250417,174300,34826520,6060,6060,6060,6060,0
|
|
20250417,174200,34826520,6060,6060,6060,6060,0
|
|
20250417,174100,34826520,6060,6060,6060,6060,0
|
|
20250417,174000,34826520,6060,6060,6060,6060,0
|
|
20250417,173900,34826520,6060,6060,6060,6060,0
|
|
20250417,173800,34826520,6060,6060,6060,6060,0
|
|
20250417,173700,34826520,6060,6060,6060,6060,0
|
|
20250417,173600,34826520,6060,6060,6060,6060,0
|
|
20250417,173500,34826520,6060,6060,6060,6060,0
|
|
20250417,173400,34826520,6060,6060,6060,6060,0
|
|
20250417,173300,34826520,6060,6060,6060,6060,0
|
|
20250417,173200,34826520,6060,6060,6060,6060,0
|
|
20250417,173100,34826520,6060,6060,6060,6060,0
|
|
20250417,173000,34826520,6060,6060,6060,6060,0
|
|
20250417,172900,34826520,6060,6060,6060,6060,0
|
|
20250417,172800,34826520,6060,6060,6060,6060,0
|
|
20250417,172700,34826520,6060,6060,6060,6060,0
|
|
20250417,172600,34826520,6060,6060,6060,6060,0
|
|
20250417,172500,34826520,6060,6060,6060,6060,0
|
|
20250417,172400,34826520,6060,6060,6060,6060,0
|
|
20250417,172300,34826520,6060,6060,6060,6060,0
|
|
20250417,172200,34826520,6060,6060,6060,6060,0
|
|
20250417,172100,34826520,6060,6060,6060,6060,0
|
|
20250417,172000,34826520,6060,6060,6060,6060,0
|
|
20250417,171900,34826520,6060,6060,6060,6060,0
|
|
20250417,171800,34826520,6060,6060,6060,6060,0
|
|
20250417,171700,34826520,6060,6060,6060,6060,0
|
|
20250417,171600,34826520,6060,6060,6060,6060,0
|
|
20250417,171500,34826520,6060,6060,6060,6060,32
|
|
20250417,171400,34826520,6060,6060,6060,6060,0
|
|
20250417,171300,34826520,6060,6060,6060,6060,0
|
|
20250417,171200,34826520,6060,6060,6060,6060,0
|
|
20250417,171100,34826520,6060,6060,6060,6060,0
|
|
20250417,171000,34826520,6060,6060,6060,6060,0
|
|
20250417,170900,34826520,6060,6060,6060,6060,0
|
|
20250417,170800,34826520,6060,6060,6060,6060,0
|
|
20250417,170700,34826520,6060,6060,6060,6060,0
|
|
20250417,170600,34826520,6060,6060,6060,6060,0
|
|
20250417,170500,34826520,6060,6060,6060,6060,0
|
|
20250417,170400,34826520,6060,6060,6060,6060,0
|
|
20250417,170300,34826520,6060,6060,6060,6060,0
|
|
20250417,170200,34826520,6060,6060,6060,6060,0
|
|
20250417,170100,34826520,6060,6060,6060,6060,0
|
|
20250417,170000,34826520,6060,6060,6060,6060,0
|
|
20250417,165900,34826520,6060,6060,6060,6060,0
|
|
20250417,165800,34826520,6060,6060,6060,6060,0
|
|
20250417,165700,34826520,6060,6060,6060,6060,0
|
|
20250417,165600,34826520,6060,6060,6060,6060,0
|
|
20250417,165500,34826520,6060,6060,6060,6060,0
|
|
20250417,165400,34826520,6060,6060,6060,6060,0
|
|
20250417,165300,34826520,6060,6060,6060,6060,0
|
|
20250417,165200,34826520,6060,6060,6060,6060,0
|
|
20250417,165100,34826520,6060,6060,6060,6060,0
|
|
20250417,165000,34826520,6060,6060,6060,6060,0
|
|
20250417,164900,34826520,6060,6060,6060,6060,0
|
|
20250417,164800,34826520,6060,6060,6060,6060,0
|
|
20250417,164700,34826520,6060,6060,6060,6060,0
|
|
20250417,164600,34826520,6060,6060,6060,6060,0
|
|
20250417,164500,34826520,6060,6060,6060,6060,32
|
|
20250417,164400,34826520,6060,6060,6060,6060,0
|
|
20250417,164300,34826520,6060,6060,6060,6060,0
|
|
20250417,164200,34826520,6060,6060,6060,6060,0
|
|
20250417,164100,34826520,6060,6060,6060,6060,0
|
|
20250417,164000,34826520,6060,6060,6060,6060,0
|
|
20250417,163900,34826520,6060,6060,6060,6060,0
|
|
20250417,163800,34826520,6060,6060,6060,6060,0
|
|
20250417,163700,34826520,6060,6060,6060,6060,0
|
|
20250417,163600,34826520,6060,6060,6060,6060,0
|
|
20250417,163500,34826520,6060,6060,6060,6060,0
|
|
20250417,163400,34826520,6060,6060,6060,6060,0
|
|
20250417,163300,34826520,6060,6060,6060,6060,0
|
|
20250417,163200,34826520,6060,6060,6060,6060,0
|
|
20250417,163100,34826520,6060,6060,6060,6060,0
|
|
20250417,163000,34826520,6060,6060,6060,6060,0
|
|
20250417,162900,34826520,6060,6060,6060,6060,0
|
|
20250417,162800,34826520,6060,6060,6060,6060,0
|
|
20250417,162700,34826520,6060,6060,6060,6060,0
|
|
20250417,162600,34826520,6060,6060,6060,6060,0
|
|
20250417,162500,34826520,6060,6060,6060,6060,0
|
|
20250417,162400,34826520,6060,6060,6060,6060,0
|
|
20250417,162300,34826520,6060,6060,6060,6060,0
|
|
20250417,162200,34826520,6060,6060,6060,6060,0
|
|
20250417,162100,34826520,6060,6060,6060,6060,0
|
|
20250417,162000,34826520,6060,6060,6060,6060,0
|
|
20250417,161900,34826520,6060,6060,6060,6060,0
|
|
20250417,161800,34826520,6060,6060,6060,6060,0
|
|
20250417,161700,34826520,6060,6060,6060,6060,0
|
|
20250417,161600,34826520,6060,6060,6060,6060,0
|
|
20250417,161500,34826520,6060,6060,6060,6060,32
|
|
20250417,161400,34826520,6060,6060,6060,6060,0
|
|
20250417,161300,34826520,6060,6060,6060,6060,0
|
|
20250417,161200,34826520,6060,6060,6060,6060,0
|
|
20250417,161100,34826520,6060,6060,6060,6060,0
|
|
20250417,161000,34826520,6060,6060,6060,6060,0
|
|
20250417,160900,34826520,6060,6060,6060,6060,0
|
|
20250417,160800,34826520,6060,6060,6060,6060,0
|
|
20250417,160700,34826520,6060,6060,6060,6060,0
|
|
20250417,160600,34826520,6060,6060,6060,6060,0
|
|
20250417,160500,34826520,6060,6060,6060,6060,0
|
|
20250417,160400,34826520,6060,6060,6060,6060,0
|
|
20250417,160300,34826520,6060,6060,6060,6060,0
|
|
20250417,160200,34826520,6060,6060,6060,6060,0
|
|
20250417,160100,34826520,6060,6060,6060,6060,0
|
|
20250417,160000,34826520,6060,6060,6060,6060,0
|
|
20250417,155900,34826520,6060,6060,6060,6060,0
|
|
20250417,155800,34826520,6060,6060,6060,6060,0
|
|
20250417,155700,34826520,6060,6060,6060,6060,0
|
|
20250417,155600,34826520,6060,6060,6060,6060,0
|
|
20250417,155500,34826520,6060,6060,6060,6060,0
|
|
20250417,155400,34826520,6060,6060,6060,6060,0
|
|
20250417,155300,34826520,6060,6060,6060,6060,0
|
|
20250417,155200,34826520,6060,6060,6060,6060,0
|
|
20250417,155100,34826520,6060,6060,6060,6060,0
|
|
20250417,155000,34826520,6060,6060,6060,6060,0
|
|
20250417,154900,34826520,6060,6060,6060,6060,0
|
|
20250417,154800,34826520,6060,6060,6060,6060,0
|
|
20250417,154700,34826520,6060,6060,6060,6060,0
|
|
20250417,154600,34826520,6060,6060,6060,6060,0
|
|
20250417,154500,34826520,6060,6060,6060,6060,32
|
|
20250417,154400,34826520,6060,6060,6060,6060,0
|
|
20250417,154300,34826520,6060,6060,6060,6060,0
|
|
20250417,154200,34826520,6060,6060,6060,6060,0
|
|
20250417,154100,34826520,6060,6060,6060,6060,0
|
|
20250417,154000,34826520,6060,6060,6060,6060,0
|
|
20250417,153900,34826520,6060,6060,6060,6060,0
|
|
20250417,153800,34826520,6060,6060,6060,6060,0
|
|
20250417,153700,34826520,6060,6060,6060,6060,0
|
|
20250417,153600,34826520,6060,6060,6060,6060,0
|
|
20250417,153500,34826520,6060,6060,6060,6060,0
|
|
20250417,153400,34826520,6060,6060,6060,6060,0
|
|
20250417,153300,34826520,6060,6060,6060,6060,0
|
|
20250417,153200,34826520,6060,6060,6060,6060,0
|
|
20250417,153100,34826520,6060,6060,6060,6060,0
|
|
20250417,153000,34826520,6060,6060,6060,6060,32
|
|
20250417,152900,34632600,6050,6050,6050,6050,0
|
|
20250417,152800,34632600,6050,6050,6050,6050,0
|
|
20250417,152700,34632600,6050,6050,6050,6050,0
|
|
20250417,152600,34632600,6050,6050,6050,6050,0
|
|
20250417,152500,34632600,6050,6050,6050,6050,0
|
|
20250417,152400,34632600,6050,6050,6050,6050,0
|
|
20250417,152300,34632600,6050,6050,6050,6050,0
|
|
20250417,152200,34632600,6050,6050,6050,6050,0
|
|
20250417,152100,34632600,6050,6050,6050,6050,0
|
|
20250417,152000,34632600,6050,6050,6050,6050,0
|
|
20250417,151900,34632600,6050,6040,6050,6040,2
|
|
20250417,151800,34620510,6060,6060,6060,6060,0
|
|
20250417,151700,34620510,6060,6060,6060,6060,0
|
|
20250417,151600,34620510,6060,6060,6060,6060,0
|
|
20250417,151500,34620510,6060,6060,6060,6060,0
|
|
20250417,151400,34620510,6060,6060,6060,6060,0
|
|
20250417,151300,34620510,6060,6060,6060,6060,0
|
|
20250417,151200,34620510,6060,6060,6060,6060,0
|
|
20250417,151100,34620510,6060,6060,6060,6060,0
|
|
20250417,151000,34620510,6060,6060,6060,6060,0
|
|
20250417,150900,34620510,6060,6060,6060,6060,0
|
|
20250417,150800,34620510,6060,6060,6060,6060,0
|
|
20250417,150700,34620510,6060,6060,6060,6060,0
|
|
20250417,150600,34620510,6060,6060,6060,6060,0
|
|
20250417,150500,34620510,6060,6050,6060,6050,4
|
|
20250417,150400,34596280,6060,6060,6060,6060,4
|
|
20250417,150300,34572040,6070,6070,6070,6070,0
|
|
20250417,150200,34572040,6070,6070,6070,6070,0
|
|
20250417,150100,34572040,6070,6070,6070,6070,0
|
|
20250417,150000,34572040,6070,6070,6070,6070,0
|
|
20250417,145900,34572040,6070,6070,6070,6070,0
|
|
20250417,145800,34572040,6070,6070,6070,6070,0
|
|
20250417,145700,34572040,6070,6070,6070,6070,0
|
|
20250417,145600,34572040,6070,6070,6070,6070,0
|
|
20250417,145500,34572040,6070,6070,6070,6070,0
|
|
20250417,145400,34572040,6070,6070,6070,6070,0
|
|
20250417,145300,34572040,6070,6070,6070,6070,0
|
|
20250417,145200,34572040,6070,6070,6070,6070,0
|
|
20250417,145100,34572040,6070,6070,6070,6070,9
|
|
20250417,145000,34517410,6070,6070,6070,6070,0
|
|
20250417,144900,34517410,6070,6070,6070,6070,0
|
|
20250417,144800,34517410,6070,6070,6070,6070,38
|
|
20250417,144700,34286750,6070,6070,6070,6070,0
|
|
20250417,144600,34286750,6070,6070,6070,6070,0
|
|
20250417,144500,34286750,6070,6070,6070,6070,0
|
|
20250417,144400,34286750,6070,6070,6070,6070,0
|
|
20250417,144300,34286750,6070,6070,6070,6070,0
|
|
20250417,144200,34286750,6070,6070,6070,6070,0
|
|
20250417,144100,34286750,6070,6070,6070,6070,0
|
|
20250417,144000,34286750,6070,6070,6070,6070,0
|
|
20250417,143900,34286750,6070,6070,6070,6070,0
|
|
20250417,143800,34286750,6070,6070,6070,6070,0
|
|
20250417,143700,34286750,6070,6070,6070,6070,0
|
|
20250417,143600,34286750,6070,6070,6070,6070,0
|
|
20250417,143500,34286750,6070,6070,6070,6070,0
|
|
20250417,143400,34286750,6070,6070,6070,6070,0
|
|
20250417,143300,34286750,6070,6070,6070,6070,0
|
|
20250417,143200,34286750,6070,6070,6070,6070,0
|
|
20250417,143100,34286750,6070,6070,6070,6070,0
|
|
20250417,143000,34286750,6070,6070,6070,6070,0
|
|
20250417,142900,34286750,6070,6070,6070,6070,0
|
|
20250417,142800,34286750,6070,6070,6070,6070,0
|
|
20250417,142700,34286750,6070,6070,6070,6070,0
|
|
20250417,142600,34286750,6070,6070,6070,6070,0
|
|
20250417,142500,34286750,6070,6070,6070,6070,0
|
|
20250417,142400,34286750,6070,6070,6070,6070,0
|
|
20250417,142300,34286750,6070,6070,6070,6070,0
|
|
20250417,142200,34286750,6070,6070,6070,6070,0
|
|
20250417,142100,34286750,6070,6070,6070,6070,0
|
|
20250417,142000,34286750,6070,6070,6070,6070,0
|
|
20250417,141900,34286750,6070,6070,6070,6070,0
|
|
20250417,141800,34286750,6070,6070,6070,6070,0
|
|
20250417,141700,34286750,6070,6070,6070,6070,1
|
|
20250417,141600,34280680,6070,6070,6070,6070,0
|
|
20250417,141500,34280680,6070,6070,6070,6070,0
|
|
20250417,141400,34280680,6070,6070,6070,6070,0
|
|
20250417,141300,34280680,6070,6070,6070,6070,0
|
|
20250417,141200,34280680,6070,6070,6070,6070,0
|
|
20250417,141100,34280680,6070,6070,6070,6070,0
|
|
20250417,141000,34280680,6070,6070,6070,6070,0
|
|
20250417,140900,34280680,6070,6070,6070,6070,0
|
|
20250417,140800,34280680,6070,6070,6070,6070,0
|
|
20250417,140700,34280680,6070,6070,6070,6070,0
|
|
20250417,140600,34280680,6070,6070,6070,6070,0
|
|
20250417,140500,34280680,6070,6070,6070,6070,0
|
|
20250417,140400,34280680,6070,6070,6070,6070,0
|
|
20250417,140300,34280680,6070,6070,6070,6070,0
|
|
20250417,140200,34280680,6070,6070,6070,6070,0
|
|
20250417,140100,34280680,6070,6070,6070,6070,0
|
|
20250417,140000,34280680,6070,6070,6070,6070,0
|
|
20250417,135900,34280680,6070,6070,6070,6070,0
|
|
20250417,135800,34280680,6070,6070,6070,6070,0
|
|
20250417,135700,34280680,6070,6070,6070,6070,0
|
|
20250417,135600,34280680,6070,6070,6070,6070,0
|
|
20250417,135500,34280680,6070,6070,6070,6070,110
|
|
20250417,135400,33612980,6050,6050,6050,6050,0
|
|
20250417,135300,33612980,6050,6050,6050,6050,1
|
|
20250417,135200,33606930,6040,6040,6040,6040,2
|
|
20250417,135100,33594850,6050,6050,6050,6050,2
|
|
20250417,135000,33582750,6070,6070,6070,6070,0
|
|
20250417,134900,33582750,6070,6070,6070,6070,0
|
|
20250417,134800,33582750,6070,6070,6070,6070,0
|
|
20250417,134700,33582750,6070,6070,6070,6070,0
|
|
20250417,134600,33582750,6070,6070,6070,6070,0
|
|
20250417,134500,33582750,6070,6070,6070,6070,0
|
|
20250417,134400,33582750,6070,6070,6070,6070,0
|
|
20250417,134300,33582750,6070,6070,6070,6070,0
|
|
20250417,134200,33582750,6070,6070,6070,6070,0
|
|
20250417,134100,33582750,6070,6070,6070,6070,0
|
|
20250417,134000,33582750,6070,6070,6070,6070,0
|
|
20250417,133900,33582750,6070,6070,6070,6070,0
|
|
20250417,133800,33582750,6070,6070,6070,6070,0
|
|
20250417,133700,33582750,6070,6070,6070,6070,0
|
|
20250417,133600,33582750,6070,6070,6070,6070,0
|
|
20250417,133500,33582750,6070,6070,6070,6070,0
|
|
20250417,133400,33582750,6070,6070,6070,6070,0
|
|
20250417,133300,33582750,6070,6070,6070,6070,0
|
|
20250417,133200,33582750,6070,6070,6070,6070,0
|
|
20250417,133100,33582750,6070,6070,6070,6070,0
|
|
20250417,133000,33582750,6070,6070,6070,6070,0
|
|
20250417,132900,33582750,6070,6070,6070,6070,0
|
|
20250417,132800,33582750,6070,6070,6070,6070,0
|
|
20250417,132700,33582750,6070,6070,6070,6070,0
|
|
20250417,132600,33582750,6070,6070,6070,6070,0
|
|
20250417,132500,33582750,6070,6070,6070,6070,0
|
|
20250417,132400,33582750,6070,6070,6070,6070,0
|
|
20250417,132300,33582750,6070,6070,6070,6070,0
|
|
20250417,132200,33582750,6070,6070,6070,6070,0
|
|
20250417,132100,33582750,6070,6070,6070,6070,1
|
|
20250417,132000,33576680,6020,6020,6020,6020,0
|
|
20250417,131900,33576680,6020,6020,6020,6020,0
|
|
20250417,131800,33576680,6020,6020,6020,6020,0
|
|
20250417,131700,33576680,6020,6020,6020,6020,0
|
|
20250417,131600,33576680,6020,6020,6020,6020,0
|
|
20250417,131500,33576680,6020,6020,6020,6020,0
|
|
20250417,131400,33576680,6020,6020,6020,6020,0
|
|
20250417,131300,33576680,6020,6020,6020,6020,0
|
|
20250417,131200,33576680,6020,6020,6020,6020,0
|
|
20250417,131100,33576680,6020,6020,6020,6020,0
|
|
20250417,131000,33576680,6020,6020,6020,6020,0
|
|
20250417,130900,33576680,6020,6020,6020,6020,0
|
|
20250417,130800,33576680,6020,6020,6020,6020,0
|
|
20250417,130700,33576680,6020,6020,6020,6020,0
|
|
20250417,130600,33576680,6020,6020,6020,6020,0
|
|
20250417,130500,33576680,6020,6020,6020,6020,0
|
|
20250417,130400,33576680,6020,6020,6020,6020,0
|
|
20250417,130300,33576680,6020,6020,6020,6020,0
|
|
20250417,130200,33576680,6020,6020,6020,6020,0
|
|
20250417,130100,33576680,6020,6020,6020,6020,0
|
|
20250417,130000,33576680,6020,6020,6020,6020,0
|
|
20250417,125900,33576680,6020,6050,6050,6020,100
|
|
20250417,125800,32974580,6070,6070,6070,6070,0
|
|
20250417,125700,32974580,6070,6070,6070,6070,0
|
|
20250417,125600,32974580,6070,6070,6070,6070,0
|
|
20250417,125500,32974580,6070,6070,6070,6070,15
|
|
20250417,125400,32883530,6070,6070,6070,6070,0
|
|
20250417,125300,32883530,6070,6070,6070,6070,0
|
|
20250417,125200,32883530,6070,6070,6070,6070,0
|
|
20250417,125100,32883530,6070,6070,6070,6070,0
|
|
20250417,125000,32883530,6070,6070,6070,6070,0
|
|
20250417,124900,32883530,6070,6060,6070,6060,16
|
|
20250417,124800,32786530,6060,6060,6060,6060,0
|
|
20250417,124700,32786530,6060,6060,6060,6060,0
|
|
20250417,124600,32786530,6060,6060,6060,6060,0
|
|
20250417,124500,32786530,6060,6060,6060,6060,0
|
|
20250417,124400,32786530,6060,6060,6060,6060,1
|
|
20250417,124300,32780470,6050,6050,6050,6050,0
|
|
20250417,124200,32780470,6050,6050,6050,6050,0
|
|
20250417,124100,32780470,6050,6050,6050,6050,0
|
|
20250417,124000,32780470,6050,6060,6060,6050,88
|
|
20250417,123900,32247570,6060,6060,6060,6060,0
|
|
20250417,123800,32247570,6060,6060,6060,6060,0
|
|
20250417,123700,32247570,6060,6060,6060,6060,0
|
|
20250417,123600,32247570,6060,6060,6060,6060,0
|
|
20250417,123500,32247570,6060,6060,6060,6060,0
|
|
20250417,123400,32247570,6060,6060,6060,6060,78
|
|
20250417,123300,31774890,6060,6050,6060,6050,4
|
|
20250417,123200,31750680,6050,6050,6050,6050,0
|
|
20250417,123100,31750680,6050,6050,6050,6050,0
|
|
20250417,123000,31750680,6050,6050,6050,6050,0
|
|
20250417,122900,31750680,6050,6050,6050,6050,0
|
|
20250417,122800,31750680,6050,6050,6050,6050,0
|
|
20250417,122700,31750680,6050,6050,6050,6050,1
|
|
20250417,122600,31744630,6020,6020,6020,6020,0
|
|
20250417,122500,31744630,6020,6020,6020,6020,0
|
|
20250417,122400,31744630,6020,6020,6020,6020,0
|
|
20250417,122300,31744630,6020,6020,6020,6020,0
|
|
20250417,122200,31744630,6020,6050,6050,6020,18
|
|
20250417,122100,31636170,6070,6070,6070,6070,0
|
|
20250417,122000,31636170,6070,6070,6070,6070,0
|
|
20250417,121900,31636170,6070,6070,6070,6070,0
|
|
20250417,121800,31636170,6070,6070,6070,6070,0
|
|
20250417,121700,31636170,6070,6070,6070,6070,0
|
|
20250417,121600,31636170,6070,6070,6070,6070,0
|
|
20250417,121500,31636170,6070,6070,6070,6070,0
|
|
20250417,121400,31636170,6070,6070,6070,6070,0
|
|
20250417,121300,31636170,6070,6070,6070,6070,0
|
|
20250417,121200,31636170,6070,6070,6070,6070,0
|
|
20250417,121100,31636170,6070,6070,6070,6070,0
|
|
20250417,121000,31636170,6070,6070,6070,6070,0
|
|
20250417,120900,31636170,6070,6070,6070,6070,0
|
|
20250417,120800,31636170,6070,6070,6070,6070,0
|
|
20250417,120700,31636170,6070,6070,6070,6070,0
|
|
20250417,120600,31636170,6070,6070,6070,6070,0
|
|
20250417,120500,31636170,6070,6070,6070,6070,54
|
|
20250417,120400,31308390,6070,6070,6070,6070,0
|
|
20250417,120300,31308390,6070,6070,6070,6070,0
|
|
20250417,120200,31308390,6070,6070,6070,6070,0
|
|
20250417,120100,31308390,6070,6070,6070,6070,0
|
|
20250417,120000,31308390,6070,6070,6070,6070,0
|
|
20250417,115900,31308390,6070,6070,6070,6070,0
|
|
20250417,115800,31308390,6070,6070,6070,6070,0
|
|
20250417,115700,31308390,6070,6070,6070,6070,0
|
|
20250417,115600,31308390,6070,6070,6070,6070,0
|
|
20250417,115500,31308390,6070,6070,6070,6070,0
|
|
20250417,115400,31308390,6070,6070,6070,6070,0
|
|
20250417,115300,31308390,6070,6070,6070,6070,44
|
|
20250417,115200,31041310,6070,6070,6070,6070,0
|
|
20250417,115100,31041310,6070,6070,6070,6070,0
|
|
20250417,115000,31041310,6070,6070,6070,6070,0
|
|
20250417,114900,31041310,6070,6070,6070,6070,0
|
|
20250417,114800,31041310,6070,6070,6070,6070,0
|
|
20250417,114700,31041310,6070,6070,6070,6070,0
|
|
20250417,114600,31041310,6070,6070,6070,6070,0
|
|
20250417,114500,31041310,6070,6070,6070,6070,0
|
|
20250417,114400,31041310,6070,6070,6070,6070,0
|
|
20250417,114300,31041310,6070,6070,6070,6070,0
|
|
20250417,114200,31041310,6070,6070,6070,6070,0
|
|
20250417,114100,31041310,6070,6070,6070,6070,0
|
|
20250417,114000,31041310,6070,6070,6070,6070,0
|
|
20250417,113900,31041310,6070,6070,6070,6070,0
|
|
20250417,113800,31041310,6070,6070,6070,6070,0
|
|
20250417,113700,31041310,6070,6070,6070,6070,0
|
|
20250417,113600,31041310,6070,6070,6070,6070,0
|
|
20250417,113500,31041310,6070,6070,6070,6070,0
|
|
20250417,113400,31041310,6070,6070,6070,6070,0
|
|
20250417,113300,31041310,6070,6070,6070,6070,0
|
|
20250417,113200,31041310,6070,6070,6070,6070,0
|
|
20250417,113100,31041310,6070,6070,6070,6070,0
|
|
20250417,113000,31041310,6070,6070,6070,6070,1
|
|
20250417,112900,31035240,6070,6070,6070,6070,0
|
|
20250417,112800,31035240,6070,6070,6070,6070,0
|
|
20250417,112700,31035240,6070,6070,6070,6070,0
|
|
20250417,112600,31035240,6070,6070,6070,6070,0
|
|
20250417,112500,31035240,6070,6070,6070,6070,0
|
|
20250417,112400,31035240,6070,6070,6070,6070,0
|
|
20250417,112300,31035240,6070,6070,6070,6070,0
|
|
20250417,112200,31035240,6070,6070,6070,6070,0
|
|
20250417,112100,31035240,6070,6070,6070,6070,0
|
|
20250417,112000,31035240,6070,6070,6070,6070,0
|
|
20250417,111900,31035240,6070,6070,6070,6070,0
|
|
20250417,111800,31035240,6070,6070,6070,6070,0
|
|
20250417,111700,31035240,6070,6070,6070,6070,0
|
|
20250417,111600,31035240,6070,6070,6070,6070,0
|
|
20250417,111500,31035240,6070,6070,6070,6070,0
|
|
20250417,111400,31035240,6070,6070,6070,6070,0
|
|
20250417,111300,31035240,6070,6070,6070,6070,0
|
|
20250417,111200,31035240,6070,6070,6070,6070,0
|
|
20250417,111100,31035240,6070,6070,6070,6070,0
|
|
20250417,111000,31035240,6070,6070,6070,6070,0
|
|
20250417,110900,31035240,6070,6070,6070,6070,0
|
|
20250417,110800,31035240,6070,6070,6070,6070,0
|
|
20250417,110700,31035240,6070,6070,6070,6070,0
|
|
20250417,110600,31035240,6070,6070,6070,6070,0
|
|
20250417,110500,31035240,6070,6070,6070,6070,0
|
|
20250417,110400,31035240,6070,6070,6070,6070,3
|
|
20250417,110300,31017030,6070,6070,6070,6070,0
|
|
20250417,110200,31017030,6070,6070,6070,6070,0
|
|
20250417,110100,31017030,6070,6070,6070,6070,0
|
|
20250417,110000,31017030,6070,6070,6070,6070,0
|
|
20250417,105900,31017030,6070,6070,6070,6070,0
|
|
20250417,105800,31017030,6070,6070,6070,6070,0
|
|
20250417,105700,31017030,6070,6070,6070,6070,0
|
|
20250417,105600,31017030,6070,6070,6070,6070,0
|
|
20250417,105500,31017030,6070,6070,6070,6070,0
|
|
20250417,105400,31017030,6070,6070,6070,6070,0
|
|
20250417,105300,31017030,6070,6070,6070,6070,0
|
|
20250417,105200,31017030,6070,6070,6070,6070,0
|
|
20250417,105100,31017030,6070,6070,6070,6070,0
|
|
20250417,105000,31017030,6070,6070,6070,6070,0
|
|
20250417,104900,31017030,6070,6070,6070,6070,0
|
|
20250417,104800,31017030,6070,6070,6070,6070,0
|
|
20250417,104700,31017030,6070,6070,6070,6070,0
|
|
20250417,104600,31017030,6070,6070,6070,6070,0
|
|
20250417,104500,31017030,6070,6070,6070,6070,0
|
|
20250417,104400,31017030,6070,6070,6070,6070,0
|
|
20250417,104300,31017030,6070,6070,6070,6070,0
|
|
20250417,104200,31017030,6070,6070,6070,6070,0
|
|
20250417,104100,31017030,6070,6070,6070,6070,0
|
|
20250417,104000,31017030,6070,6070,6070,6070,0
|
|
20250417,103900,31017030,6070,6070,6070,6070,0
|
|
20250417,103800,31017030,6070,6070,6070,6070,1
|
|
20250417,103700,31010960,6070,6070,6070,6070,0
|
|
20250417,103600,31010960,6070,6070,6070,6070,0
|
|
20250417,103500,31010960,6070,6070,6080,6070,597
|
|
20250417,103400,27387160,6070,6070,6070,6070,0
|
|
20250417,103300,27387160,6070,6070,6070,6070,0
|
|
20250417,103200,27387160,6070,6070,6070,6070,0
|
|
20250417,103100,27387160,6070,6070,6070,6070,0
|
|
20250417,103000,27387160,6070,6070,6070,6070,0
|
|
20250417,102900,27387160,6070,6070,6070,6070,0
|
|
20250417,102800,27387160,6070,6080,6080,6070,56
|
|
20250417,102700,27047140,6080,6080,6080,6080,0
|
|
20250417,102600,27047140,6080,6050,6080,6050,246
|
|
20250417,102500,25556000,6070,6070,6070,6070,0
|
|
20250417,102400,25556000,6070,6070,6070,6070,0
|
|
20250417,102300,25556000,6070,6070,6070,6070,0
|
|
20250417,102200,25556000,6070,6070,6070,6070,0
|
|
20250417,102100,25556000,6070,6070,6070,6070,0
|
|
20250417,102000,25556000,6070,6070,6070,6070,0
|
|
20250417,101900,25556000,6070,6070,6070,6070,0
|
|
20250417,101800,25556000,6070,6070,6070,6070,0
|
|
20250417,101700,25556000,6070,6070,6070,6070,0
|
|
20250417,101600,25556000,6070,6070,6070,6070,0
|
|
20250417,101500,25556000,6070,6070,6070,6070,0
|
|
20250417,101400,25556000,6070,6060,6070,6060,500
|
|
20250417,101300,22524150,6060,6060,6060,6060,0
|
|
20250417,101200,22524150,6060,6050,6060,6050,300
|
|
20250417,101100,20707170,6060,6060,6060,6060,0
|
|
20250417,101000,20707170,6060,6060,6060,6060,21
|
|
20250417,100900,20579910,6020,6020,6020,6020,0
|
|
20250417,100800,20579910,6020,6020,6020,6020,0
|
|
20250417,100700,20579910,6020,6020,6020,6020,379
|
|
20250417,100600,18298330,6020,6020,6020,6020,109
|
|
20250417,100500,17642150,6020,6010,6020,6010,33
|
|
20250417,100400,17443520,6000,6000,6000,6000,0
|
|
20250417,100300,17443520,6000,6000,6000,6000,0
|
|
20250417,100200,17443520,6000,6000,6000,6000,0
|
|
20250417,100100,17443520,6000,6000,6000,6000,7
|
|
20250417,100000,17401520,6000,6000,6000,6000,0
|
|
20250417,095900,17401520,6000,6000,6000,6000,0
|
|
20250417,095800,17401520,6000,6000,6000,6000,0
|
|
20250417,095700,17401520,6000,6000,6000,6000,2
|
|
20250417,095600,17389520,6000,6000,6000,6000,0
|
|
20250417,095500,17389520,6000,6000,6000,6000,0
|
|
20250417,095400,17389520,6000,6000,6000,6000,0
|
|
20250417,095300,17389520,6000,6000,6000,6000,10
|
|
20250417,095200,17329520,6000,6000,6000,6000,0
|
|
20250417,095100,17329520,6000,6000,6000,6000,200
|
|
20250417,095000,16129520,6010,6010,6010,6010,0
|
|
20250417,094900,16129520,6010,6010,6010,6010,0
|
|
20250417,094800,16129520,6010,6010,6010,6010,0
|
|
20250417,094700,16129520,6010,6010,6010,6010,0
|
|
20250417,094600,16129520,6010,6010,6010,6010,0
|
|
20250417,094500,16129520,6010,6010,6010,6010,2
|
|
20250417,094400,16117500,6010,6010,6010,6010,0
|
|
20250417,094300,16117500,6010,6010,6010,6010,2
|
|
20250417,094200,16105480,5990,5990,5990,5990,0
|
|
20250417,094100,16105480,5990,5990,5990,5990,0
|
|
20250417,094000,16105480,5990,5990,5990,5990,0
|
|
20250417,093900,16105480,5990,5990,5990,5990,0
|
|
20250417,093800,16105480,5990,5990,5990,5990,0
|
|
20250417,093700,16105480,5990,5990,5990,5990,0
|
|
20250417,093600,16105480,5990,5990,5990,5990,0
|
|
20250417,093500,16105480,5990,5990,5990,5990,0
|
|
20250417,093400,16105480,5990,5990,5990,5990,0
|
|
20250417,093300,16105480,5990,5990,5990,5990,0
|
|
20250417,093200,16105480,5990,5990,5990,5990,98
|
|
20250417,093100,15518460,5990,6030,6030,5990,1274
|
|
20250417,093000,7886650,6030,6050,6050,6030,3
|
|
20250417,092900,7868530,6040,6040,6040,6040,0
|
|
20250417,092800,7868530,6040,6040,6040,6040,0
|
|
20250417,092700,7868530,6040,6040,6040,6040,0
|
|
20250417,092600,7868530,6040,6040,6040,6040,3
|
|
20250417,092500,7850410,6060,6060,6060,6060,0
|
|
20250417,092400,7850410,6060,6060,6060,6060,0
|
|
20250417,092300,7850410,6060,6030,6060,6030,9
|
|
20250417,092200,7796110,6030,6030,6030,6030,0
|
|
20250417,092100,7796110,6030,6030,6030,6030,0
|
|
20250417,092000,7796110,6030,6050,6050,6030,503
|
|
20250417,091900,4761680,6070,6070,6070,6070,0
|
|
20250417,091800,4761680,6070,6070,6070,6070,0
|
|
20250417,091700,4761680,6070,6070,6070,6070,1
|
|
20250417,091600,4755610,6070,6070,6070,6070,0
|
|
20250417,091500,4755610,6070,6070,6070,6070,0
|
|
20250417,091400,4755610,6070,6070,6070,6070,0
|
|
20250417,091300,4755610,6070,6070,6070,6070,0
|
|
20250417,091200,4755610,6070,6070,6070,6070,0
|
|
20250417,091100,4755610,6070,6070,6070,6070,1
|
|
20250417,091000,4749540,6070,6070,6070,6070,0
|
|
20250417,090900,4749540,6070,6070,6070,6070,1
|
|
20250417,090800,4743470,6080,6080,6080,6080,0
|
|
20250417,090700,4743470,6080,6080,6080,6080,0
|
|
20250417,090600,4743470,6080,6080,6080,6080,0
|
|
20250417,090500,4743470,6080,6080,6080,6080,6
|
|
20250417,090400,4706990,6080,6080,6080,6080,90
|
|
20250417,090300,4159790,6080,6080,6080,6080,10
|
|
20250417,090200,4098990,6080,6080,6080,6080,40
|
|
20250417,090100,3855790,6080,6050,6080,6050,158
|
|
20250417,090000,2899200,6040,6040,6040,6040,480
|