678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,201500,86191155,6240,6240,6240,6240,199
|
|
20250418,201400,86191155,6240,6240,6240,6240,0
|
|
20250418,201300,86191155,6240,6240,6240,6240,0
|
|
20250418,201200,86191155,6240,6240,6240,6240,0
|
|
20250418,201100,86191155,6240,6240,6240,6240,0
|
|
20250418,201000,86191155,6240,6240,6240,6240,0
|
|
20250418,200900,86191155,6240,6240,6240,6240,0
|
|
20250418,200800,86191155,6240,6240,6240,6240,0
|
|
20250418,200700,86191155,6240,6240,6240,6240,0
|
|
20250418,200600,86191155,6240,6240,6240,6240,0
|
|
20250418,200500,86191155,6240,6240,6240,6240,0
|
|
20250418,200400,86191155,6240,6240,6240,6240,0
|
|
20250418,200300,86191155,6240,6240,6240,6240,0
|
|
20250418,200200,86191155,6240,6240,6240,6240,0
|
|
20250418,200100,86191155,6240,6240,6240,6240,0
|
|
20250418,200000,86191155,6240,6240,6240,6240,0
|
|
20250418,195900,86191155,6240,6240,6240,6240,0
|
|
20250418,195800,86191155,6240,6240,6240,6240,0
|
|
20250418,195700,86191155,6240,6240,6240,6240,0
|
|
20250418,195600,86191155,6240,6240,6240,6240,0
|
|
20250418,195500,86191155,6240,6240,6240,6240,0
|
|
20250418,195400,86191155,6240,6240,6240,6240,0
|
|
20250418,195300,86191155,6240,6240,6240,6240,0
|
|
20250418,195200,86191155,6240,6240,6240,6240,0
|
|
20250418,195100,86191155,6240,6240,6240,6240,0
|
|
20250418,195000,86191155,6240,6240,6240,6240,0
|
|
20250418,194900,86191155,6240,6240,6240,6240,0
|
|
20250418,194800,86191155,6240,6240,6240,6240,0
|
|
20250418,194700,86191155,6240,6240,6240,6240,0
|
|
20250418,194600,86191155,6240,6240,6240,6240,0
|
|
20250418,194500,86191155,6240,6240,6240,6240,199
|
|
20250418,194400,86191155,6240,6240,6240,6240,0
|
|
20250418,194300,86191155,6240,6240,6240,6240,0
|
|
20250418,194200,86191155,6240,6240,6240,6240,0
|
|
20250418,194100,86191155,6240,6240,6240,6240,0
|
|
20250418,194000,86191155,6240,6240,6240,6240,0
|
|
20250418,193900,86191155,6240,6240,6240,6240,0
|
|
20250418,193800,86191155,6240,6240,6240,6240,0
|
|
20250418,193700,86191155,6240,6240,6240,6240,0
|
|
20250418,193600,86191155,6240,6240,6240,6240,0
|
|
20250418,193500,86191155,6240,6240,6240,6240,0
|
|
20250418,193400,86191155,6240,6240,6240,6240,0
|
|
20250418,193300,86191155,6240,6240,6240,6240,0
|
|
20250418,193200,86191155,6240,6240,6240,6240,0
|
|
20250418,193100,86191155,6240,6240,6240,6240,0
|
|
20250418,193000,86191155,6240,6240,6240,6240,0
|
|
20250418,192900,86191155,6240,6240,6240,6240,0
|
|
20250418,192800,86191155,6240,6240,6240,6240,0
|
|
20250418,192700,86191155,6240,6240,6240,6240,0
|
|
20250418,192600,86191155,6240,6240,6240,6240,0
|
|
20250418,192500,86191155,6240,6240,6240,6240,0
|
|
20250418,192400,86191155,6240,6240,6240,6240,0
|
|
20250418,192300,86191155,6240,6240,6240,6240,0
|
|
20250418,192200,86191155,6240,6240,6240,6240,0
|
|
20250418,192100,86191155,6240,6240,6240,6240,0
|
|
20250418,192000,86191155,6240,6240,6240,6240,0
|
|
20250418,191900,86191155,6240,6240,6240,6240,0
|
|
20250418,191800,86191155,6240,6240,6240,6240,0
|
|
20250418,191700,86191155,6240,6240,6240,6240,0
|
|
20250418,191600,86191155,6240,6240,6240,6240,0
|
|
20250418,191500,86191155,6240,6240,6240,6240,199
|
|
20250418,191400,86191155,6240,6240,6240,6240,0
|
|
20250418,191300,86191155,6240,6240,6240,6240,0
|
|
20250418,191200,86191155,6240,6240,6240,6240,0
|
|
20250418,191100,86191155,6240,6240,6240,6240,0
|
|
20250418,191000,86191155,6240,6240,6240,6240,0
|
|
20250418,190900,86191155,6240,6240,6240,6240,0
|
|
20250418,190800,86191155,6240,6240,6240,6240,0
|
|
20250418,190700,86191155,6240,6240,6240,6240,0
|
|
20250418,190600,86191155,6240,6240,6240,6240,0
|
|
20250418,190500,86191155,6240,6240,6240,6240,0
|
|
20250418,190400,86191155,6240,6240,6240,6240,0
|
|
20250418,190300,86191155,6240,6240,6240,6240,0
|
|
20250418,190200,86191155,6240,6240,6240,6240,0
|
|
20250418,190100,86191155,6240,6240,6240,6240,0
|
|
20250418,190000,86191155,6240,6240,6240,6240,0
|
|
20250418,185900,86191155,6240,6240,6240,6240,0
|
|
20250418,185800,86191155,6240,6240,6240,6240,0
|
|
20250418,185700,86191155,6240,6240,6240,6240,0
|
|
20250418,185600,86191155,6240,6240,6240,6240,0
|
|
20250418,185500,86191155,6240,6240,6240,6240,0
|
|
20250418,185400,86191155,6240,6240,6240,6240,0
|
|
20250418,185300,86191155,6240,6240,6240,6240,0
|
|
20250418,185200,86191155,6240,6240,6240,6240,0
|
|
20250418,185100,86191155,6240,6240,6240,6240,0
|
|
20250418,185000,86191155,6240,6240,6240,6240,0
|
|
20250418,184900,86191155,6240,6240,6240,6240,0
|
|
20250418,184800,86191155,6240,6240,6240,6240,0
|
|
20250418,184700,86191155,6240,6240,6240,6240,0
|
|
20250418,184600,86191155,6240,6240,6240,6240,0
|
|
20250418,184500,86191155,6240,6240,6240,6240,199
|
|
20250418,184400,86191155,6240,6240,6240,6240,0
|
|
20250418,184300,86191155,6240,6240,6240,6240,0
|
|
20250418,184200,86191155,6240,6240,6240,6240,0
|
|
20250418,184100,86191155,6240,6240,6240,6240,0
|
|
20250418,184000,86191155,6240,6240,6240,6240,0
|
|
20250418,183900,86191155,6240,6240,6240,6240,0
|
|
20250418,183800,86191155,6240,6240,6240,6240,0
|
|
20250418,183700,86191155,6240,6240,6240,6240,0
|
|
20250418,183600,86191155,6240,6240,6240,6240,0
|
|
20250418,183500,86191155,6240,6240,6240,6240,0
|
|
20250418,183400,86191155,6240,6240,6240,6240,0
|
|
20250418,183300,86191155,6240,6240,6240,6240,0
|
|
20250418,183200,86191155,6240,6240,6240,6240,0
|
|
20250418,183100,86191155,6240,6240,6240,6240,0
|
|
20250418,183000,86191155,6240,6240,6240,6240,0
|
|
20250418,182900,86191155,6240,6240,6240,6240,0
|
|
20250418,182800,86191155,6240,6240,6240,6240,0
|
|
20250418,182700,86191155,6240,6240,6240,6240,0
|
|
20250418,182600,86191155,6240,6240,6240,6240,0
|
|
20250418,182500,86191155,6240,6240,6240,6240,0
|
|
20250418,182400,86191155,6240,6240,6240,6240,0
|
|
20250418,182300,86191155,6240,6240,6240,6240,0
|
|
20250418,182200,86191155,6240,6240,6240,6240,0
|
|
20250418,182100,86191155,6240,6240,6240,6240,0
|
|
20250418,182000,86191155,6240,6240,6240,6240,0
|
|
20250418,181900,86191155,6240,6240,6240,6240,0
|
|
20250418,181800,86191155,6240,6240,6240,6240,0
|
|
20250418,181700,86191155,6240,6240,6240,6240,0
|
|
20250418,181600,86191155,6240,6240,6240,6240,0
|
|
20250418,181500,86191155,6240,6240,6240,6240,199
|
|
20250418,181400,86191155,6240,6240,6240,6240,0
|
|
20250418,181300,86191155,6240,6240,6240,6240,0
|
|
20250418,181200,86191155,6240,6240,6240,6240,0
|
|
20250418,181100,86191155,6240,6240,6240,6240,0
|
|
20250418,181000,86191155,6240,6240,6240,6240,0
|
|
20250418,180900,86191155,6240,6240,6240,6240,0
|
|
20250418,180800,86191155,6240,6240,6240,6240,0
|
|
20250418,180700,86191155,6240,6240,6240,6240,0
|
|
20250418,180600,86191155,6240,6240,6240,6240,0
|
|
20250418,180500,86191155,6240,6240,6240,6240,0
|
|
20250418,180400,86191155,6240,6240,6240,6240,0
|
|
20250418,180300,86191155,6240,6240,6240,6240,0
|
|
20250418,180200,86191155,6240,6240,6240,6240,0
|
|
20250418,180100,86191155,6240,6240,6240,6240,0
|
|
20250418,180000,86191155,6240,6240,6240,6240,0
|
|
20250418,175900,86191155,6240,6240,6240,6240,0
|
|
20250418,175800,86191155,6240,6240,6240,6240,0
|
|
20250418,175700,86191155,6240,6240,6240,6240,0
|
|
20250418,175600,86191155,6240,6240,6240,6240,0
|
|
20250418,175500,86191155,6240,6240,6240,6240,0
|
|
20250418,175400,86191155,6240,6240,6240,6240,0
|
|
20250418,175300,86191155,6240,6240,6240,6240,0
|
|
20250418,175200,86191155,6240,6240,6240,6240,0
|
|
20250418,175100,86191155,6240,6240,6240,6240,0
|
|
20250418,175000,86191155,6240,6240,6240,6240,0
|
|
20250418,174900,86191155,6240,6240,6240,6240,0
|
|
20250418,174800,86191155,6240,6240,6240,6240,0
|
|
20250418,174700,86191155,6240,6240,6240,6240,0
|
|
20250418,174600,86191155,6240,6240,6240,6240,0
|
|
20250418,174500,86191155,6240,6240,6240,6240,199
|
|
20250418,174400,86191155,6240,6240,6240,6240,0
|
|
20250418,174300,86191155,6240,6240,6240,6240,0
|
|
20250418,174200,86191155,6240,6240,6240,6240,0
|
|
20250418,174100,86191155,6240,6240,6240,6240,0
|
|
20250418,174000,86191155,6240,6240,6240,6240,0
|
|
20250418,173900,86191155,6240,6240,6240,6240,0
|
|
20250418,173800,86191155,6240,6240,6240,6240,0
|
|
20250418,173700,86191155,6240,6240,6240,6240,0
|
|
20250418,173600,86191155,6240,6240,6240,6240,0
|
|
20250418,173500,86191155,6240,6240,6240,6240,0
|
|
20250418,173400,86191155,6240,6240,6240,6240,0
|
|
20250418,173300,86191155,6240,6240,6240,6240,0
|
|
20250418,173200,86191155,6240,6240,6240,6240,0
|
|
20250418,173100,86191155,6240,6240,6240,6240,0
|
|
20250418,173000,86191155,6240,6240,6240,6240,0
|
|
20250418,172900,86191155,6240,6240,6240,6240,0
|
|
20250418,172800,86191155,6240,6240,6240,6240,0
|
|
20250418,172700,86191155,6240,6240,6240,6240,0
|
|
20250418,172600,86191155,6240,6240,6240,6240,0
|
|
20250418,172500,86191155,6240,6240,6240,6240,0
|
|
20250418,172400,86191155,6240,6240,6240,6240,0
|
|
20250418,172300,86191155,6240,6240,6240,6240,0
|
|
20250418,172200,86191155,6240,6240,6240,6240,0
|
|
20250418,172100,86191155,6240,6240,6240,6240,0
|
|
20250418,172000,86191155,6240,6240,6240,6240,0
|
|
20250418,171900,86191155,6240,6240,6240,6240,0
|
|
20250418,171800,86191155,6240,6240,6240,6240,0
|
|
20250418,171700,86191155,6240,6240,6240,6240,0
|
|
20250418,171600,86191155,6240,6240,6240,6240,0
|
|
20250418,171500,86191155,6240,6240,6240,6240,199
|
|
20250418,171400,86191155,6240,6240,6240,6240,0
|
|
20250418,171300,86191155,6240,6240,6240,6240,0
|
|
20250418,171200,86191155,6240,6240,6240,6240,0
|
|
20250418,171100,86191155,6240,6240,6240,6240,0
|
|
20250418,171000,86191155,6240,6240,6240,6240,0
|
|
20250418,170900,86191155,6240,6240,6240,6240,0
|
|
20250418,170800,86191155,6240,6240,6240,6240,0
|
|
20250418,170700,86191155,6240,6240,6240,6240,0
|
|
20250418,170600,86191155,6240,6240,6240,6240,0
|
|
20250418,170500,86191155,6240,6240,6240,6240,0
|
|
20250418,170400,86191155,6240,6240,6240,6240,0
|
|
20250418,170300,86191155,6240,6240,6240,6240,0
|
|
20250418,170200,86191155,6240,6240,6240,6240,0
|
|
20250418,170100,86191155,6240,6240,6240,6240,0
|
|
20250418,170000,86191155,6240,6240,6240,6240,0
|
|
20250418,165900,86191155,6240,6240,6240,6240,0
|
|
20250418,165800,86191155,6240,6240,6240,6240,0
|
|
20250418,165700,86191155,6240,6240,6240,6240,0
|
|
20250418,165600,86191155,6240,6240,6240,6240,0
|
|
20250418,165500,86191155,6240,6240,6240,6240,0
|
|
20250418,165400,86191155,6240,6240,6240,6240,0
|
|
20250418,165300,86191155,6240,6240,6240,6240,0
|
|
20250418,165200,86191155,6240,6240,6240,6240,0
|
|
20250418,165100,86191155,6240,6240,6240,6240,0
|
|
20250418,165000,86191155,6240,6240,6240,6240,0
|
|
20250418,164900,86191155,6240,6240,6240,6240,0
|
|
20250418,164800,86191155,6240,6240,6240,6240,0
|
|
20250418,164700,86191155,6240,6240,6240,6240,0
|
|
20250418,164600,86191155,6240,6240,6240,6240,0
|
|
20250418,164500,86191155,6240,6240,6240,6240,199
|
|
20250418,164400,86191155,6240,6240,6240,6240,0
|
|
20250418,164300,86191155,6240,6240,6240,6240,0
|
|
20250418,164200,86191155,6240,6240,6240,6240,0
|
|
20250418,164100,86191155,6240,6240,6240,6240,0
|
|
20250418,164000,86191155,6240,6240,6240,6240,0
|
|
20250418,163900,86191155,6240,6240,6240,6240,0
|
|
20250418,163800,86191155,6240,6240,6240,6240,0
|
|
20250418,163700,86191155,6240,6240,6240,6240,0
|
|
20250418,163600,86191155,6240,6240,6240,6240,0
|
|
20250418,163500,86191155,6240,6240,6240,6240,0
|
|
20250418,163400,86191155,6240,6240,6240,6240,0
|
|
20250418,163300,86191155,6240,6240,6240,6240,0
|
|
20250418,163200,86191155,6240,6240,6240,6240,0
|
|
20250418,163100,86191155,6240,6240,6240,6240,0
|
|
20250418,163000,86191155,6240,6240,6240,6240,0
|
|
20250418,162900,86191155,6240,6240,6240,6240,0
|
|
20250418,162800,86191155,6240,6240,6240,6240,0
|
|
20250418,162700,86191155,6240,6240,6240,6240,0
|
|
20250418,162600,86191155,6240,6240,6240,6240,0
|
|
20250418,162500,86191155,6240,6240,6240,6240,0
|
|
20250418,162400,86191155,6240,6240,6240,6240,0
|
|
20250418,162300,86191155,6240,6240,6240,6240,0
|
|
20250418,162200,86191155,6240,6240,6240,6240,0
|
|
20250418,162100,86191155,6240,6240,6240,6240,0
|
|
20250418,162000,86191155,6240,6240,6240,6240,0
|
|
20250418,161900,86191155,6240,6240,6240,6240,0
|
|
20250418,161800,86191155,6240,6240,6240,6240,0
|
|
20250418,161700,86191155,6240,6240,6240,6240,0
|
|
20250418,161600,86191155,6240,6240,6240,6240,0
|
|
20250418,161500,86191155,6240,6240,6240,6240,199
|
|
20250418,161400,86191155,6240,6240,6240,6240,0
|
|
20250418,161300,86191155,6240,6240,6240,6240,0
|
|
20250418,161200,86191155,6240,6240,6240,6240,0
|
|
20250418,161100,86191155,6240,6240,6240,6240,0
|
|
20250418,161000,86191155,6240,6240,6240,6240,0
|
|
20250418,160900,86191155,6240,6240,6240,6240,0
|
|
20250418,160800,86191155,6240,6240,6240,6240,0
|
|
20250418,160700,86191155,6240,6240,6240,6240,0
|
|
20250418,160600,86191155,6240,6240,6240,6240,0
|
|
20250418,160500,86191155,6240,6240,6240,6240,0
|
|
20250418,160400,86191155,6240,6240,6240,6240,0
|
|
20250418,160300,86191155,6240,6240,6240,6240,0
|
|
20250418,160200,86191155,6240,6240,6240,6240,0
|
|
20250418,160100,86191155,6240,6240,6240,6240,0
|
|
20250418,160000,86191155,6240,6240,6240,6240,0
|
|
20250418,155900,86191155,6240,6240,6240,6240,0
|
|
20250418,155800,86191155,6240,6240,6240,6240,0
|
|
20250418,155700,86191155,6240,6240,6240,6240,0
|
|
20250418,155600,86191155,6240,6240,6240,6240,0
|
|
20250418,155500,86191155,6240,6240,6240,6240,0
|
|
20250418,155400,86191155,6240,6240,6240,6240,0
|
|
20250418,155300,86191155,6240,6240,6240,6240,0
|
|
20250418,155200,86191155,6240,6240,6240,6240,0
|
|
20250418,155100,86191155,6240,6240,6240,6240,0
|
|
20250418,155000,86191155,6240,6240,6240,6240,0
|
|
20250418,154900,86191155,6240,6240,6240,6240,0
|
|
20250418,154800,86191155,6240,6240,6240,6240,0
|
|
20250418,154700,86191155,6240,6240,6240,6240,0
|
|
20250418,154600,86191155,6240,6240,6240,6240,0
|
|
20250418,154500,86191155,6240,6240,6240,6240,199
|
|
20250418,154400,86191155,6240,6240,6240,6240,0
|
|
20250418,154300,86191155,6240,6240,6240,6240,0
|
|
20250418,154200,86191155,6240,6240,6240,6240,0
|
|
20250418,154100,86191155,6240,6240,6240,6240,0
|
|
20250418,154000,86191155,6240,6240,6240,6240,0
|
|
20250418,153900,86191155,6240,6240,6240,6240,0
|
|
20250418,153800,86191155,6240,6240,6240,6240,0
|
|
20250418,153700,86191155,6240,6240,6240,6240,0
|
|
20250418,153600,86191155,6240,6240,6240,6240,0
|
|
20250418,153500,86191155,6240,6240,6240,6240,0
|
|
20250418,153400,86191155,6240,6240,6240,6240,0
|
|
20250418,153300,86191155,6240,6240,6240,6240,0
|
|
20250418,153200,86191155,6240,6240,6240,6240,0
|
|
20250418,153100,86191155,6240,6240,6240,6240,0
|
|
20250418,153000,86191155,6240,6240,6240,6240,199
|
|
20250418,152900,84949395,6240,6240,6240,6240,0
|
|
20250418,152800,84949395,6240,6240,6240,6240,0
|
|
20250418,152700,84949395,6240,6240,6240,6240,0
|
|
20250418,152600,84949395,6240,6240,6240,6240,0
|
|
20250418,152500,84949395,6240,6240,6240,6240,0
|
|
20250418,152400,84949395,6240,6240,6240,6240,0
|
|
20250418,152300,84949395,6240,6240,6240,6240,0
|
|
20250418,152200,84949395,6240,6240,6240,6240,0
|
|
20250418,152100,84949395,6240,6240,6240,6240,0
|
|
20250418,152000,84949395,6240,6240,6240,6240,0
|
|
20250418,151900,84949395,6240,6220,6240,6220,11
|
|
20250418,151800,84880955,6240,6240,6240,6240,0
|
|
20250418,151700,84880955,6240,6240,6240,6240,1
|
|
20250418,151600,84874715,6230,6230,6230,6230,0
|
|
20250418,151500,84874715,6230,6230,6230,6230,0
|
|
20250418,151400,84874715,6230,6180,6230,6180,1107
|
|
20250418,151300,78011925,6180,6170,6180,6160,61
|
|
20250418,151200,77635455,6180,6180,6180,6180,0
|
|
20250418,151100,77635455,6180,6180,6180,6180,0
|
|
20250418,151000,77635455,6180,6180,6180,6180,0
|
|
20250418,150900,77635455,6180,6180,6180,6180,0
|
|
20250418,150800,77635455,6180,6180,6180,6180,0
|
|
20250418,150700,77635455,6180,6185,6185,6180,45
|
|
20250418,150600,77357195,6185,6180,6200,6180,279
|
|
20250418,150500,75630110,6180,6175,6180,6175,6
|
|
20250418,150400,75593055,6180,6180,6180,6180,1
|
|
20250418,150300,75586875,6170,6170,6170,6170,0
|
|
20250418,150200,75586875,6170,6170,6170,6170,0
|
|
20250418,150100,75586875,6170,6170,6170,6170,0
|
|
20250418,150000,75586875,6170,6170,6170,6170,0
|
|
20250418,145900,75586875,6170,6170,6170,6170,0
|
|
20250418,145800,75586875,6170,6170,6170,6170,5
|
|
20250418,145700,75556025,6170,6170,6170,6170,3
|
|
20250418,145600,75537515,6160,6150,6160,6150,219
|
|
20250418,145500,74189135,6150,6150,6150,6150,0
|
|
20250418,145400,74189135,6150,6150,6150,6150,1
|
|
20250418,145300,74182985,6150,6150,6150,6150,0
|
|
20250418,145200,74182985,6150,6150,6150,6150,0
|
|
20250418,145100,74182985,6150,6150,6150,6150,0
|
|
20250418,145000,74182985,6150,6150,6150,6150,0
|
|
20250418,144900,74182985,6150,6150,6150,6150,0
|
|
20250418,144800,74182985,6150,6150,6150,6150,0
|
|
20250418,144700,74182985,6150,6150,6150,6150,0
|
|
20250418,144600,74182985,6150,6150,6150,6150,0
|
|
20250418,144500,74182985,6150,6150,6150,6150,0
|
|
20250418,144400,74182985,6150,6150,6150,6150,50
|
|
20250418,144300,73875485,6150,6150,6150,6150,5
|
|
20250418,144200,73844735,6140,6140,6140,6140,0
|
|
20250418,144100,73844735,6140,6130,6140,6130,728
|
|
20250418,144000,69377895,6110,6110,6110,6110,0
|
|
20250418,143900,69377895,6110,6110,6110,6110,0
|
|
20250418,143800,69377895,6110,6110,6110,6110,0
|
|
20250418,143700,69377895,6110,6110,6110,6110,0
|
|
20250418,143600,69377895,6110,6110,6110,6110,0
|
|
20250418,143500,69377895,6110,6120,6120,6110,750
|
|
20250418,143400,64789415,6130,6130,6130,6130,2
|
|
20250418,143300,64777155,6130,6130,6130,6130,0
|
|
20250418,143200,64777155,6130,6130,6130,6130,0
|
|
20250418,143100,64777155,6130,6130,6130,6130,0
|
|
20250418,143000,64777155,6130,6120,6130,6120,172
|
|
20250418,142900,63724365,6130,6130,6130,6130,0
|
|
20250418,142800,63724365,6130,6130,6130,6130,0
|
|
20250418,142700,63724365,6130,6130,6130,6130,0
|
|
20250418,142600,63724365,6130,6130,6130,6130,1
|
|
20250418,142500,63718235,6120,6120,6120,6120,0
|
|
20250418,142400,63718235,6120,6120,6120,6120,0
|
|
20250418,142300,63718235,6120,6120,6120,6120,0
|
|
20250418,142200,63718235,6120,6120,6120,6120,0
|
|
20250418,142100,63718235,6120,6120,6120,6120,0
|
|
20250418,142000,63718235,6120,6120,6120,6120,101
|
|
20250418,141900,63100115,6110,6110,6110,6110,0
|
|
20250418,141800,63100115,6110,6110,6110,6110,0
|
|
20250418,141700,63100115,6110,6110,6110,6110,9
|
|
20250418,141600,63045125,6110,6110,6110,6110,0
|
|
20250418,141500,63045125,6110,6110,6110,6110,0
|
|
20250418,141400,63045125,6110,6100,6110,6100,43
|
|
20250418,141300,62782805,6100,6100,6100,6100,10
|
|
20250418,141200,62721805,6100,6100,6100,6100,0
|
|
20250418,141100,62721805,6100,6100,6100,6100,0
|
|
20250418,141000,62721805,6100,6100,6100,6100,0
|
|
20250418,140900,62721805,6100,6100,6100,6100,0
|
|
20250418,140800,62721805,6100,6100,6100,6100,0
|
|
20250418,140700,62721805,6100,6100,6100,6100,0
|
|
20250418,140600,62721805,6100,6100,6100,6100,0
|
|
20250418,140500,62721805,6100,6100,6100,6100,0
|
|
20250418,140400,62721805,6100,6100,6100,6100,0
|
|
20250418,140300,62721805,6100,6100,6100,6100,0
|
|
20250418,140200,62721805,6100,6100,6100,6100,0
|
|
20250418,140100,62721805,6100,6100,6100,6100,53
|
|
20250418,140000,62398505,6100,6100,6100,6100,0
|
|
20250418,135900,62398505,6100,6100,6100,6100,0
|
|
20250418,135800,62398505,6100,6100,6100,6100,1
|
|
20250418,135700,62392405,6070,6070,6070,6070,0
|
|
20250418,135600,62392405,6070,6070,6070,6070,0
|
|
20250418,135500,62392405,6070,6070,6070,6070,0
|
|
20250418,135400,62392405,6070,6070,6070,6070,0
|
|
20250418,135300,62392405,6070,6070,6070,6070,0
|
|
20250418,135200,62392405,6070,6070,6070,6070,0
|
|
20250418,135100,62392405,6070,6110,6110,6070,140
|
|
20250418,135000,61541575,6120,6120,6120,6120,0
|
|
20250418,134900,61541575,6120,6120,6120,6120,0
|
|
20250418,134800,61541575,6120,6120,6120,6120,0
|
|
20250418,134700,61541575,6120,6120,6120,6120,0
|
|
20250418,134600,61541575,6120,6120,6120,6120,0
|
|
20250418,134500,61541575,6120,6120,6120,6120,0
|
|
20250418,134400,61541575,6120,6120,6120,6120,0
|
|
20250418,134300,61541575,6120,6120,6120,6120,0
|
|
20250418,134200,61541575,6120,6120,6120,6120,0
|
|
20250418,134100,61541575,6120,6120,6120,6120,0
|
|
20250418,134000,61541575,6120,6120,6120,6120,0
|
|
20250418,133900,61541575,6120,6120,6120,6120,0
|
|
20250418,133800,61541575,6120,6120,6120,6120,0
|
|
20250418,133700,61541575,6120,6120,6120,6120,6
|
|
20250418,133600,61504855,6130,6130,6130,6130,0
|
|
20250418,133500,61504855,6130,6130,6130,6130,0
|
|
20250418,133400,61504855,6130,6130,6130,6130,0
|
|
20250418,133300,61504855,6130,6130,6130,6130,0
|
|
20250418,133200,61504855,6130,6130,6130,6130,0
|
|
20250418,133100,61504855,6130,6130,6130,6130,0
|
|
20250418,133000,61504855,6130,6130,6130,6130,0
|
|
20250418,132900,61504855,6130,6130,6130,6130,0
|
|
20250418,132800,61504855,6130,6130,6130,6130,1
|
|
20250418,132700,61498725,6110,6110,6110,6110,0
|
|
20250418,132600,61498725,6110,6110,6110,6110,0
|
|
20250418,132500,61498725,6110,6120,6120,6110,1150
|
|
20250418,132400,54470815,6130,6130,6130,6130,0
|
|
20250418,132300,54470815,6130,6130,6130,6130,0
|
|
20250418,132200,54470815,6130,6130,6130,6130,10
|
|
20250418,132100,54409515,6130,6130,6130,6130,0
|
|
20250418,132000,54409515,6130,6130,6130,6130,0
|
|
20250418,131900,54409515,6130,6130,6130,6130,0
|
|
20250418,131800,54409515,6130,6130,6130,6130,0
|
|
20250418,131700,54409515,6130,6130,6130,6130,0
|
|
20250418,131600,54409515,6130,6130,6130,6130,0
|
|
20250418,131500,54409515,6130,6130,6130,6130,0
|
|
20250418,131400,54409515,6130,6130,6130,6130,0
|
|
20250418,131300,54409515,6130,6130,6130,6130,0
|
|
20250418,131200,54409515,6130,6130,6130,6130,0
|
|
20250418,131100,54409515,6130,6130,6130,6130,0
|
|
20250418,131000,54409515,6130,6130,6130,6130,0
|
|
20250418,130900,54409515,6130,6130,6130,6130,0
|
|
20250418,130800,54409515,6130,6130,6130,6130,0
|
|
20250418,130700,54409515,6130,6130,6130,6130,0
|
|
20250418,130600,54409515,6130,6130,6130,6130,0
|
|
20250418,130500,54409515,6130,6130,6130,6130,0
|
|
20250418,130400,54409515,6130,6130,6130,6130,0
|
|
20250418,130300,54409515,6130,6130,6130,6130,0
|
|
20250418,130200,54409515,6130,6130,6130,6130,0
|
|
20250418,130100,54409515,6130,6130,6130,6130,0
|
|
20250418,130000,54409515,6130,6130,6130,6130,8
|
|
20250418,125900,54360475,6130,6130,6130,6130,17
|
|
20250418,125800,54256265,6130,6130,6130,6130,0
|
|
20250418,125700,54256265,6130,6130,6130,6130,0
|
|
20250418,125600,54256265,6130,6130,6130,6130,0
|
|
20250418,125500,54256265,6130,6130,6130,6130,0
|
|
20250418,125400,54256265,6130,6130,6130,6130,0
|
|
20250418,125300,54256265,6130,6130,6130,6130,0
|
|
20250418,125200,54256265,6130,6130,6130,6130,0
|
|
20250418,125100,54256265,6130,6130,6130,6130,0
|
|
20250418,125000,54256265,6130,6130,6130,6130,12
|
|
20250418,124900,54182705,6130,6130,6130,6130,84
|
|
20250418,124800,53667785,6130,6130,6130,6130,0
|
|
20250418,124700,53667785,6130,6130,6130,6130,0
|
|
20250418,124600,53667785,6130,6130,6130,6130,2
|
|
20250418,124500,53655525,6130,6130,6130,6130,0
|
|
20250418,124400,53655525,6130,6130,6130,6130,0
|
|
20250418,124300,53655525,6130,6130,6130,6130,0
|
|
20250418,124200,53655525,6130,6130,6130,6130,0
|
|
20250418,124100,53655525,6130,6130,6130,6130,0
|
|
20250418,124000,53655525,6130,6130,6130,6130,0
|
|
20250418,123900,53655525,6130,6130,6130,6130,0
|
|
20250418,123800,53655525,6130,6120,6130,6120,2
|
|
20250418,123700,53643275,6130,6130,6130,6130,0
|
|
20250418,123600,53643275,6130,6130,6130,6130,2385
|
|
20250418,123500,39023225,6140,6140,6140,6140,0
|
|
20250418,123400,39023225,6140,6140,6140,6140,0
|
|
20250418,123300,39023225,6140,6140,6140,6140,0
|
|
20250418,123200,39023225,6140,6140,6140,6140,0
|
|
20250418,123100,39023225,6140,6140,6140,6140,0
|
|
20250418,123000,39023225,6140,6140,6140,6140,0
|
|
20250418,122900,39023225,6140,6140,6140,6140,0
|
|
20250418,122800,39023225,6140,6140,6140,6140,0
|
|
20250418,122700,39023225,6140,6140,6140,6140,0
|
|
20250418,122600,39023225,6140,6140,6140,6140,9
|
|
20250418,122500,38967965,6140,6140,6140,6140,8
|
|
20250418,122400,38918845,6140,6150,6150,6140,174
|
|
20250418,122300,37850225,6140,6140,6140,6140,0
|
|
20250418,122200,37850225,6140,6140,6140,6140,0
|
|
20250418,122100,37850225,6140,6140,6140,6140,0
|
|
20250418,122000,37850225,6140,6140,6140,6140,0
|
|
20250418,121900,37850225,6140,6150,6150,6140,31
|
|
20250418,121800,37659585,6150,6150,6150,6150,90
|
|
20250418,121700,37106085,6150,6150,6150,6150,0
|
|
20250418,121600,37106085,6150,6150,6150,6150,0
|
|
20250418,121500,37106085,6150,6150,6150,6150,0
|
|
20250418,121400,37106085,6150,6150,6150,6150,0
|
|
20250418,121300,37106085,6150,6150,6150,6150,0
|
|
20250418,121200,37106085,6150,6150,6150,6150,0
|
|
20250418,121100,37106085,6150,6150,6150,6150,0
|
|
20250418,121000,37106085,6150,6150,6150,6150,0
|
|
20250418,120900,37106085,6150,6150,6150,6150,0
|
|
20250418,120800,37106085,6150,6150,6150,6150,0
|
|
20250418,120700,37106085,6150,6150,6150,6150,0
|
|
20250418,120600,37106085,6150,6150,6150,6150,0
|
|
20250418,120500,37106085,6150,6150,6150,6150,0
|
|
20250418,120400,37106085,6150,6150,6150,6150,0
|
|
20250418,120300,37106085,6150,6150,6150,6150,0
|
|
20250418,120200,37106085,6150,6150,6150,6150,0
|
|
20250418,120100,37106085,6150,6150,6150,6150,1
|
|
20250418,120000,37099935,6145,6145,6145,6145,0
|
|
20250418,115900,37099935,6145,6145,6145,6145,0
|
|
20250418,115800,37099935,6145,6145,6145,6145,0
|
|
20250418,115700,37099935,6145,6145,6145,6145,5
|
|
20250418,115600,37069210,6150,6150,6150,6150,0
|
|
20250418,115500,37069210,6150,6150,6150,6150,0
|
|
20250418,115400,37069210,6150,6150,6150,6150,0
|
|
20250418,115300,37069210,6150,6150,6150,6150,0
|
|
20250418,115200,37069210,6150,6150,6150,6150,0
|
|
20250418,115100,37069210,6150,6150,6150,6150,0
|
|
20250418,115000,37069210,6150,6150,6150,6150,221
|
|
20250418,114900,35710060,6140,6140,6140,6140,0
|
|
20250418,114800,35710060,6140,6140,6140,6140,0
|
|
20250418,114700,35710060,6140,6140,6140,6140,0
|
|
20250418,114600,35710060,6140,6140,6140,6140,0
|
|
20250418,114500,35710060,6140,6140,6140,6140,0
|
|
20250418,114400,35710060,6140,6145,6145,6140,15
|
|
20250418,114300,35617895,6120,6120,6120,6120,0
|
|
20250418,114200,35617895,6120,6120,6120,6120,0
|
|
20250418,114100,35617895,6120,6120,6120,6120,6
|
|
20250418,114000,35581175,6120,6130,6130,6120,21
|
|
20250418,113900,35452625,6120,6120,6120,6120,0
|
|
20250418,113800,35452625,6120,6120,6120,6120,0
|
|
20250418,113700,35452625,6120,6120,6120,6120,0
|
|
20250418,113600,35452625,6120,6120,6120,6120,34
|
|
20250418,113500,35244545,6120,6150,6150,6120,516
|
|
20250418,113400,32081495,6160,6160,6160,6160,0
|
|
20250418,113300,32081495,6160,6160,6160,6160,60
|
|
20250418,113200,31711895,6160,6160,6160,6160,0
|
|
20250418,113100,31711895,6160,6160,6160,6160,0
|
|
20250418,113000,31711895,6160,6160,6160,6160,142
|
|
20250418,112900,30837175,6160,6160,6160,6160,0
|
|
20250418,112800,30837175,6160,6150,6160,6150,20
|
|
20250418,112700,30714145,6160,6160,6160,6160,1
|
|
20250418,112600,30707985,6150,6140,6155,6140,318
|
|
20250418,112500,28753150,6140,6140,6140,6140,0
|
|
20250418,112400,28753150,6140,6140,6140,6140,18
|
|
20250418,112300,28642630,6140,6140,6140,6140,0
|
|
20250418,112200,28642630,6140,6140,6140,6140,0
|
|
20250418,112100,28642630,6140,6145,6145,6140,881
|
|
20250418,112000,23233225,6140,6140,6140,6140,0
|
|
20250418,111900,23233225,6140,6135,6140,6135,136
|
|
20250418,111800,22398195,6135,6140,6140,6135,2
|
|
20250418,111700,22385920,6135,6135,6135,6120,1518
|
|
20250418,111600,13093830,6130,6130,6130,6130,654
|
|
20250418,111500,9084810,6120,6120,6120,6120,0
|
|
20250418,111400,9084810,6120,6120,6120,6120,0
|
|
20250418,111300,9084810,6120,6120,6120,6120,0
|
|
20250418,111200,9084810,6120,6120,6120,6120,0
|
|
20250418,111100,9084810,6120,6120,6120,6120,16
|
|
20250418,111000,8986890,6120,6120,6120,6120,0
|
|
20250418,110900,8986890,6120,6120,6120,6120,0
|
|
20250418,110800,8986890,6120,6120,6120,6120,1
|
|
20250418,110700,8980770,6120,6120,6120,6120,0
|
|
20250418,110600,8980770,6120,6120,6120,6120,0
|
|
20250418,110500,8980770,6120,6120,6120,6120,0
|
|
20250418,110400,8980770,6120,6120,6120,6120,0
|
|
20250418,110300,8980770,6120,6120,6120,6120,1
|
|
20250418,110200,8974650,6110,6110,6110,6110,0
|
|
20250418,110100,8974650,6110,6110,6110,6110,0
|
|
20250418,110000,8974650,6110,6110,6110,6110,0
|
|
20250418,105900,8974650,6110,6110,6110,6110,37
|
|
20250418,105800,8748580,6110,6110,6110,6110,0
|
|
20250418,105700,8748580,6110,6110,6110,6110,0
|
|
20250418,105600,8748580,6110,6110,6110,6110,0
|
|
20250418,105500,8748580,6110,6100,6110,6100,20
|
|
20250418,105400,8626570,6110,6110,6110,6110,0
|
|
20250418,105300,8626570,6110,6110,6110,6110,0
|
|
20250418,105200,8626570,6110,6110,6110,6110,0
|
|
20250418,105100,8626570,6110,6110,6110,6110,0
|
|
20250418,105000,8626570,6110,6110,6110,6110,0
|
|
20250418,104900,8626570,6110,6110,6110,6110,0
|
|
20250418,104800,8626570,6110,6110,6110,6110,0
|
|
20250418,104700,8626570,6110,6110,6110,6110,0
|
|
20250418,104600,8626570,6110,6110,6110,6110,0
|
|
20250418,104500,8626570,6110,6110,6110,6110,0
|
|
20250418,104400,8626570,6110,6110,6110,6110,0
|
|
20250418,104300,8626570,6110,6110,6110,6110,0
|
|
20250418,104200,8626570,6110,6110,6110,6110,0
|
|
20250418,104100,8626570,6110,6110,6110,6110,0
|
|
20250418,104000,8626570,6110,6110,6110,6110,1
|
|
20250418,103900,8620460,6100,6100,6100,6100,150
|
|
20250418,103800,7705460,6110,6110,6110,6110,0
|
|
20250418,103700,7705460,6110,6110,6110,6110,0
|
|
20250418,103600,7705460,6110,6110,6110,6110,0
|
|
20250418,103500,7705460,6110,6110,6110,6110,0
|
|
20250418,103400,7705460,6110,6110,6110,6110,0
|
|
20250418,103300,7705460,6110,6110,6110,6110,0
|
|
20250418,103200,7705460,6110,6110,6110,6110,0
|
|
20250418,103100,7705460,6110,6110,6110,6110,0
|
|
20250418,103000,7705460,6110,6110,6110,6110,0
|
|
20250418,102900,7705460,6110,6110,6110,6110,0
|
|
20250418,102800,7705460,6110,6110,6110,6110,1
|
|
20250418,102700,7699350,6100,6100,6100,6100,0
|
|
20250418,102600,7699350,6100,6100,6100,6100,0
|
|
20250418,102500,7699350,6100,6100,6100,6100,178
|
|
20250418,102400,6613550,6110,6110,6110,6110,0
|
|
20250418,102300,6613550,6110,6110,6110,6110,1
|
|
20250418,102200,6607440,6100,6100,6100,6100,0
|
|
20250418,102100,6607440,6100,6100,6100,6100,0
|
|
20250418,102000,6607440,6100,6100,6100,6100,0
|
|
20250418,101900,6607440,6100,6100,6100,6100,0
|
|
20250418,101800,6607440,6100,6100,6100,6100,125
|
|
20250418,101700,5844940,6100,6100,6100,6100,0
|
|
20250418,101600,5844940,6100,6100,6100,6100,0
|
|
20250418,101500,5844940,6100,6100,6100,6100,0
|
|
20250418,101400,5844940,6100,6100,6100,6100,0
|
|
20250418,101300,5844940,6100,6100,6100,6100,0
|
|
20250418,101200,5844940,6100,6100,6100,6100,0
|
|
20250418,101100,5844940,6100,6100,6100,6100,0
|
|
20250418,101000,5844940,6100,6100,6100,6100,0
|
|
20250418,100900,5844940,6100,6100,6100,6100,0
|
|
20250418,100800,5844940,6100,6100,6100,6100,0
|
|
20250418,100700,5844940,6100,6100,6100,6100,1
|
|
20250418,100600,5838840,6100,6100,6100,6100,0
|
|
20250418,100500,5838840,6100,6100,6100,6100,0
|
|
20250418,100400,5838840,6100,6100,6100,6100,0
|
|
20250418,100300,5838840,6100,6100,6100,6100,0
|
|
20250418,100200,5838840,6100,6100,6100,6100,0
|
|
20250418,100100,5838840,6100,6100,6100,6100,0
|
|
20250418,100000,5838840,6100,6100,6100,6100,0
|
|
20250418,095900,5838840,6100,6100,6100,6100,3
|
|
20250418,095800,5820540,6110,6110,6110,6110,0
|
|
20250418,095700,5820540,6110,6110,6110,6110,0
|
|
20250418,095600,5820540,6110,6090,6110,6090,149
|
|
20250418,095500,4911880,6090,6080,6090,6080,700
|
|
20250418,095400,649980,6080,6080,6080,6080,0
|
|
20250418,095300,649980,6080,6080,6080,6080,0
|
|
20250418,095200,649980,6080,6080,6080,6080,0
|
|
20250418,095100,649980,6080,6080,6080,6080,0
|
|
20250418,095000,649980,6080,6080,6080,6080,0
|
|
20250418,094900,649980,6080,6080,6080,6080,0
|
|
20250418,094800,649980,6080,6080,6080,6080,0
|
|
20250418,094700,649980,6080,6080,6080,6080,0
|
|
20250418,094600,649980,6080,6080,6080,6080,2
|
|
20250418,094500,637820,6070,6080,6080,6070,6
|
|
20250418,094400,601380,6070,6080,6080,6070,2
|
|
20250418,094300,589230,6080,6080,6080,6080,0
|
|
20250418,094200,589230,6080,6080,6080,6080,0
|
|
20250418,094100,589230,6080,6080,6080,6080,0
|
|
20250418,094000,589230,6080,6080,6080,6080,0
|
|
20250418,093900,589230,6080,6070,6080,6070,2
|
|
20250418,093800,577080,6070,6070,6070,6070,57
|
|
20250418,093700,231090,6080,6050,6080,6050,4
|
|
20250418,093600,206850,6070,6070,6070,6070,0
|
|
20250418,093500,206850,6070,6070,6070,6070,0
|
|
20250418,093400,206850,6070,6070,6070,6070,0
|
|
20250418,093300,206850,6070,6070,6070,6070,0
|
|
20250418,093200,206850,6070,6070,6070,6070,2
|
|
20250418,093100,194710,6090,6090,6090,6090,0
|
|
20250418,093000,194710,6090,6090,6090,6090,0
|
|
20250418,092900,194710,6090,6090,6090,6090,0
|
|
20250418,092800,194710,6090,6090,6090,6090,25
|
|
20250418,092700,42460,6090,6090,6090,6090,1
|
|
20250418,092600,36370,6060,6060,6060,6060,1
|
|
20250418,092500,30310,6050,6050,6050,6050,0
|
|
20250418,092400,30310,6050,6050,6050,6050,0
|
|
20250418,092300,30310,6050,6050,6050,6050,0
|
|
20250418,092200,30310,6050,6050,6050,6050,0
|
|
20250418,092100,30310,6050,6050,6050,6050,0
|
|
20250418,092000,30310,6050,6050,6050,6050,0
|
|
20250418,091900,30310,6050,6050,6050,6050,0
|
|
20250418,091800,30310,6050,6050,6050,6050,0
|
|
20250418,091700,30310,6050,6050,6050,6050,0
|
|
20250418,091600,30310,6050,6050,6050,6050,0
|
|
20250418,091500,30310,6050,6050,6050,6050,3
|
|
20250418,091400,12160,6100,6100,6100,6100,1
|
|
20250418,091300,6060,6060,6060,6060,6060,0
|
|
20250418,091200,6060,6060,6060,6060,6060,0
|
|
20250418,091100,6060,6060,6060,6060,6060,0
|
|
20250418,091000,6060,6060,6060,6060,6060,0
|
|
20250418,090900,6060,6060,6060,6060,6060,0
|
|
20250418,090800,6060,6060,6060,6060,6060,0
|
|
20250418,090700,6060,6060,6060,6060,6060,0
|
|
20250418,090600,6060,6060,6060,6060,6060,0
|
|
20250418,090500,6060,6060,6060,6060,6060,0
|
|
20250418,090400,6060,6060,6060,6060,6060,1
|
|
20250418,090300,0,6060,6060,6060,6060,0
|
|
20250418,090200,0,6060,6060,6060,6060,0
|
|
20250418,090100,0,6060,6060,6060,6060,0
|
|
20250418,090000,0,6060,6060,6060,6060,0
|