678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,201500,70644800,6380,6380,6380,6380,484
|
|
20250514,201400,70644800,6380,6380,6380,6380,0
|
|
20250514,201300,70644800,6380,6380,6380,6380,0
|
|
20250514,201200,70644800,6380,6380,6380,6380,0
|
|
20250514,201100,70644800,6380,6380,6380,6380,0
|
|
20250514,201000,70644800,6380,6380,6380,6380,0
|
|
20250514,200900,70644800,6380,6380,6380,6380,0
|
|
20250514,200800,70644800,6380,6380,6380,6380,0
|
|
20250514,200700,70644800,6380,6380,6380,6380,0
|
|
20250514,200600,70644800,6380,6380,6380,6380,0
|
|
20250514,200500,70644800,6380,6380,6380,6380,0
|
|
20250514,200400,70644800,6380,6380,6380,6380,0
|
|
20250514,200300,70644800,6380,6380,6380,6380,0
|
|
20250514,200200,70644800,6380,6380,6380,6380,0
|
|
20250514,200100,70644800,6380,6380,6380,6380,0
|
|
20250514,200000,70644800,6380,6380,6380,6380,0
|
|
20250514,195900,70644800,6380,6380,6380,6380,0
|
|
20250514,195800,70644800,6380,6380,6380,6380,0
|
|
20250514,195700,70644800,6380,6380,6380,6380,0
|
|
20250514,195600,70644800,6380,6380,6380,6380,0
|
|
20250514,195500,70644800,6380,6380,6380,6380,0
|
|
20250514,195400,70644800,6380,6380,6380,6380,0
|
|
20250514,195300,70644800,6380,6380,6380,6380,0
|
|
20250514,195200,70644800,6380,6380,6380,6380,0
|
|
20250514,195100,70644800,6380,6380,6380,6380,0
|
|
20250514,195000,70644800,6380,6380,6380,6380,0
|
|
20250514,194900,70644800,6380,6380,6380,6380,0
|
|
20250514,194800,70644800,6380,6380,6380,6380,0
|
|
20250514,194700,70644800,6380,6380,6380,6380,0
|
|
20250514,194600,70644800,6380,6380,6380,6380,0
|
|
20250514,194500,70644800,6380,6380,6380,6380,484
|
|
20250514,194400,70644800,6380,6380,6380,6380,0
|
|
20250514,194300,70644800,6380,6380,6380,6380,0
|
|
20250514,194200,70644800,6380,6380,6380,6380,0
|
|
20250514,194100,70644800,6380,6380,6380,6380,0
|
|
20250514,194000,70644800,6380,6380,6380,6380,0
|
|
20250514,193900,70644800,6380,6380,6380,6380,0
|
|
20250514,193800,70644800,6380,6380,6380,6380,0
|
|
20250514,193700,70644800,6380,6380,6380,6380,0
|
|
20250514,193600,70644800,6380,6380,6380,6380,0
|
|
20250514,193500,70644800,6380,6380,6380,6380,0
|
|
20250514,193400,70644800,6380,6380,6380,6380,0
|
|
20250514,193300,70644800,6380,6380,6380,6380,0
|
|
20250514,193200,70644800,6380,6380,6380,6380,0
|
|
20250514,193100,70644800,6380,6380,6380,6380,0
|
|
20250514,193000,70644800,6380,6380,6380,6380,0
|
|
20250514,192900,70644800,6380,6380,6380,6380,0
|
|
20250514,192800,70644800,6380,6380,6380,6380,0
|
|
20250514,192700,70644800,6380,6380,6380,6380,0
|
|
20250514,192600,70644800,6380,6380,6380,6380,0
|
|
20250514,192500,70644800,6380,6380,6380,6380,0
|
|
20250514,192400,70644800,6380,6380,6380,6380,0
|
|
20250514,192300,70644800,6380,6380,6380,6380,0
|
|
20250514,192200,70644800,6380,6380,6380,6380,0
|
|
20250514,192100,70644800,6380,6380,6380,6380,0
|
|
20250514,192000,70644800,6380,6380,6380,6380,0
|
|
20250514,191900,70644800,6380,6380,6380,6380,0
|
|
20250514,191800,70644800,6380,6380,6380,6380,0
|
|
20250514,191700,70644800,6380,6380,6380,6380,0
|
|
20250514,191600,70644800,6380,6380,6380,6380,0
|
|
20250514,191500,70644800,6380,6380,6380,6380,484
|
|
20250514,191400,70644800,6380,6380,6380,6380,0
|
|
20250514,191300,70644800,6380,6380,6380,6380,0
|
|
20250514,191200,70644800,6380,6380,6380,6380,0
|
|
20250514,191100,70644800,6380,6380,6380,6380,0
|
|
20250514,191000,70644800,6380,6380,6380,6380,0
|
|
20250514,190900,70644800,6380,6380,6380,6380,0
|
|
20250514,190800,70644800,6380,6380,6380,6380,0
|
|
20250514,190700,70644800,6380,6380,6380,6380,0
|
|
20250514,190600,70644800,6380,6380,6380,6380,0
|
|
20250514,190500,70644800,6380,6380,6380,6380,0
|
|
20250514,190400,70644800,6380,6380,6380,6380,0
|
|
20250514,190300,70644800,6380,6380,6380,6380,0
|
|
20250514,190200,70644800,6380,6380,6380,6380,0
|
|
20250514,190100,70644800,6380,6380,6380,6380,0
|
|
20250514,190000,70644800,6380,6380,6380,6380,0
|
|
20250514,185900,70644800,6380,6380,6380,6380,0
|
|
20250514,185800,70644800,6380,6380,6380,6380,0
|
|
20250514,185700,70644800,6380,6380,6380,6380,0
|
|
20250514,185600,70644800,6380,6380,6380,6380,0
|
|
20250514,185500,70644800,6380,6380,6380,6380,0
|
|
20250514,185400,70644800,6380,6380,6380,6380,0
|
|
20250514,185300,70644800,6380,6380,6380,6380,0
|
|
20250514,185200,70644800,6380,6380,6380,6380,0
|
|
20250514,185100,70644800,6380,6380,6380,6380,0
|
|
20250514,185000,70644800,6380,6380,6380,6380,0
|
|
20250514,184900,70644800,6380,6380,6380,6380,0
|
|
20250514,184800,70644800,6380,6380,6380,6380,0
|
|
20250514,184700,70644800,6380,6380,6380,6380,0
|
|
20250514,184600,70644800,6380,6380,6380,6380,0
|
|
20250514,184500,70644800,6380,6380,6380,6380,484
|
|
20250514,184400,70644800,6380,6380,6380,6380,0
|
|
20250514,184300,70644800,6380,6380,6380,6380,0
|
|
20250514,184200,70644800,6380,6380,6380,6380,0
|
|
20250514,184100,70644800,6380,6380,6380,6380,0
|
|
20250514,184000,70644800,6380,6380,6380,6380,0
|
|
20250514,183900,70644800,6380,6380,6380,6380,0
|
|
20250514,183800,70644800,6380,6380,6380,6380,0
|
|
20250514,183700,70644800,6380,6380,6380,6380,0
|
|
20250514,183600,70644800,6380,6380,6380,6380,0
|
|
20250514,183500,70644800,6380,6380,6380,6380,0
|
|
20250514,183400,70644800,6380,6380,6380,6380,0
|
|
20250514,183300,70644800,6380,6380,6380,6380,0
|
|
20250514,183200,70644800,6380,6380,6380,6380,0
|
|
20250514,183100,70644800,6380,6380,6380,6380,0
|
|
20250514,183000,70644800,6380,6380,6380,6380,0
|
|
20250514,182900,70644800,6380,6380,6380,6380,0
|
|
20250514,182800,70644800,6380,6380,6380,6380,0
|
|
20250514,182700,70644800,6380,6380,6380,6380,0
|
|
20250514,182600,70644800,6380,6380,6380,6380,0
|
|
20250514,182500,70644800,6380,6380,6380,6380,0
|
|
20250514,182400,70644800,6380,6380,6380,6380,0
|
|
20250514,182300,70644800,6380,6380,6380,6380,0
|
|
20250514,182200,70644800,6380,6380,6380,6380,0
|
|
20250514,182100,70644800,6380,6380,6380,6380,0
|
|
20250514,182000,70644800,6380,6380,6380,6380,0
|
|
20250514,181900,70644800,6380,6380,6380,6380,0
|
|
20250514,181800,70644800,6380,6380,6380,6380,0
|
|
20250514,181700,70644800,6380,6380,6380,6380,0
|
|
20250514,181600,70644800,6380,6380,6380,6380,0
|
|
20250514,181500,70644800,6380,6380,6380,6380,484
|
|
20250514,181400,70644800,6380,6380,6380,6380,0
|
|
20250514,181300,70644800,6380,6380,6380,6380,0
|
|
20250514,181200,70644800,6380,6380,6380,6380,0
|
|
20250514,181100,70644800,6380,6380,6380,6380,0
|
|
20250514,181000,70644800,6380,6380,6380,6380,0
|
|
20250514,180900,70644800,6380,6380,6380,6380,0
|
|
20250514,180800,70644800,6380,6380,6380,6380,0
|
|
20250514,180700,70644800,6380,6380,6380,6380,0
|
|
20250514,180600,70644800,6380,6380,6380,6380,0
|
|
20250514,180500,70644800,6380,6380,6380,6380,0
|
|
20250514,180400,70644800,6380,6380,6380,6380,0
|
|
20250514,180300,70644800,6380,6380,6380,6380,0
|
|
20250514,180200,70644800,6380,6380,6380,6380,0
|
|
20250514,180100,70644800,6380,6380,6380,6380,0
|
|
20250514,180000,70644800,6380,6380,6380,6380,0
|
|
20250514,175900,70644800,6380,6380,6380,6380,0
|
|
20250514,175800,70644800,6380,6380,6380,6380,0
|
|
20250514,175700,70644800,6380,6380,6380,6380,0
|
|
20250514,175600,70644800,6380,6380,6380,6380,0
|
|
20250514,175500,70644800,6380,6380,6380,6380,0
|
|
20250514,175400,70644800,6380,6380,6380,6380,0
|
|
20250514,175300,70644800,6380,6380,6380,6380,0
|
|
20250514,175200,70644800,6380,6380,6380,6380,0
|
|
20250514,175100,70644800,6380,6380,6380,6380,0
|
|
20250514,175000,70644800,6380,6380,6380,6380,0
|
|
20250514,174900,70644800,6380,6380,6380,6380,0
|
|
20250514,174800,70644800,6380,6380,6380,6380,0
|
|
20250514,174700,70644800,6380,6380,6380,6380,0
|
|
20250514,174600,70644800,6380,6380,6380,6380,0
|
|
20250514,174500,70644800,6380,6380,6380,6380,484
|
|
20250514,174400,70644800,6380,6380,6380,6380,0
|
|
20250514,174300,70644800,6380,6380,6380,6380,0
|
|
20250514,174200,70644800,6380,6380,6380,6380,0
|
|
20250514,174100,70644800,6380,6380,6380,6380,0
|
|
20250514,174000,70644800,6380,6380,6380,6380,0
|
|
20250514,173900,70644800,6380,6380,6380,6380,0
|
|
20250514,173800,70644800,6380,6380,6380,6380,0
|
|
20250514,173700,70644800,6380,6380,6380,6380,0
|
|
20250514,173600,70644800,6380,6380,6380,6380,0
|
|
20250514,173500,70644800,6380,6380,6380,6380,0
|
|
20250514,173400,70644800,6380,6380,6380,6380,0
|
|
20250514,173300,70644800,6380,6380,6380,6380,0
|
|
20250514,173200,70644800,6380,6380,6380,6380,0
|
|
20250514,173100,70644800,6380,6380,6380,6380,0
|
|
20250514,173000,70644800,6380,6380,6380,6380,0
|
|
20250514,172900,70644800,6380,6380,6380,6380,0
|
|
20250514,172800,70644800,6380,6380,6380,6380,0
|
|
20250514,172700,70644800,6380,6380,6380,6380,0
|
|
20250514,172600,70644800,6380,6380,6380,6380,0
|
|
20250514,172500,70644800,6380,6380,6380,6380,0
|
|
20250514,172400,70644800,6380,6380,6380,6380,0
|
|
20250514,172300,70644800,6380,6380,6380,6380,0
|
|
20250514,172200,70644800,6380,6380,6380,6380,0
|
|
20250514,172100,70644800,6380,6380,6380,6380,0
|
|
20250514,172000,70644800,6380,6380,6380,6380,0
|
|
20250514,171900,70644800,6380,6380,6380,6380,0
|
|
20250514,171800,70644800,6380,6380,6380,6380,0
|
|
20250514,171700,70644800,6380,6380,6380,6380,0
|
|
20250514,171600,70644800,6380,6380,6380,6380,0
|
|
20250514,171500,70644800,6380,6380,6380,6380,484
|
|
20250514,171400,70644800,6380,6380,6380,6380,0
|
|
20250514,171300,70644800,6380,6380,6380,6380,0
|
|
20250514,171200,70644800,6380,6380,6380,6380,0
|
|
20250514,171100,70644800,6380,6380,6380,6380,0
|
|
20250514,171000,70644800,6380,6380,6380,6380,0
|
|
20250514,170900,70644800,6380,6380,6380,6380,0
|
|
20250514,170800,70644800,6380,6380,6380,6380,0
|
|
20250514,170700,70644800,6380,6380,6380,6380,0
|
|
20250514,170600,70644800,6380,6380,6380,6380,0
|
|
20250514,170500,70644800,6380,6380,6380,6380,0
|
|
20250514,170400,70644800,6380,6380,6380,6380,0
|
|
20250514,170300,70644800,6380,6380,6380,6380,0
|
|
20250514,170200,70644800,6380,6380,6380,6380,0
|
|
20250514,170100,70644800,6380,6380,6380,6380,0
|
|
20250514,170000,70644800,6380,6380,6380,6380,0
|
|
20250514,165900,70644800,6380,6380,6380,6380,0
|
|
20250514,165800,70644800,6380,6380,6380,6380,0
|
|
20250514,165700,70644800,6380,6380,6380,6380,0
|
|
20250514,165600,70644800,6380,6380,6380,6380,0
|
|
20250514,165500,70644800,6380,6380,6380,6380,0
|
|
20250514,165400,70644800,6380,6380,6380,6380,0
|
|
20250514,165300,70644800,6380,6380,6380,6380,0
|
|
20250514,165200,70644800,6380,6380,6380,6380,0
|
|
20250514,165100,70644800,6380,6380,6380,6380,0
|
|
20250514,165000,70644800,6380,6380,6380,6380,0
|
|
20250514,164900,70644800,6380,6380,6380,6380,0
|
|
20250514,164800,70644800,6380,6380,6380,6380,0
|
|
20250514,164700,70644800,6380,6380,6380,6380,0
|
|
20250514,164600,70644800,6380,6380,6380,6380,0
|
|
20250514,164500,70644800,6380,6380,6380,6380,484
|
|
20250514,164400,70644800,6380,6380,6380,6380,0
|
|
20250514,164300,70644800,6380,6380,6380,6380,0
|
|
20250514,164200,70644800,6380,6380,6380,6380,0
|
|
20250514,164100,70644800,6380,6380,6380,6380,0
|
|
20250514,164000,70644800,6380,6380,6380,6380,0
|
|
20250514,163900,70644800,6380,6380,6380,6380,0
|
|
20250514,163800,70644800,6380,6380,6380,6380,0
|
|
20250514,163700,70644800,6380,6380,6380,6380,0
|
|
20250514,163600,70644800,6380,6380,6380,6380,0
|
|
20250514,163500,70644800,6380,6380,6380,6380,0
|
|
20250514,163400,70644800,6380,6380,6380,6380,0
|
|
20250514,163300,70644800,6380,6380,6380,6380,0
|
|
20250514,163200,70644800,6380,6380,6380,6380,0
|
|
20250514,163100,70644800,6380,6380,6380,6380,0
|
|
20250514,163000,70644800,6380,6380,6380,6380,0
|
|
20250514,162900,70644800,6380,6380,6380,6380,0
|
|
20250514,162800,70644800,6380,6380,6380,6380,0
|
|
20250514,162700,70644800,6380,6380,6380,6380,0
|
|
20250514,162600,70644800,6380,6380,6380,6380,0
|
|
20250514,162500,70644800,6380,6380,6380,6380,0
|
|
20250514,162400,70644800,6380,6380,6380,6380,0
|
|
20250514,162300,70644800,6380,6380,6380,6380,0
|
|
20250514,162200,70644800,6380,6380,6380,6380,0
|
|
20250514,162100,70644800,6380,6380,6380,6380,0
|
|
20250514,162000,70644800,6380,6380,6380,6380,0
|
|
20250514,161900,70644800,6380,6380,6380,6380,0
|
|
20250514,161800,70644800,6380,6380,6380,6380,0
|
|
20250514,161700,70644800,6380,6380,6380,6380,0
|
|
20250514,161600,70644800,6380,6380,6380,6380,0
|
|
20250514,161500,70644800,6380,6380,6380,6380,484
|
|
20250514,161400,70644800,6380,6380,6380,6380,0
|
|
20250514,161300,70644800,6380,6380,6380,6380,0
|
|
20250514,161200,70644800,6380,6380,6380,6380,0
|
|
20250514,161100,70644800,6380,6380,6380,6380,0
|
|
20250514,161000,70644800,6380,6380,6380,6380,0
|
|
20250514,160900,70644800,6380,6380,6380,6380,0
|
|
20250514,160800,70644800,6380,6380,6380,6380,0
|
|
20250514,160700,70644800,6380,6380,6380,6380,0
|
|
20250514,160600,70644800,6380,6380,6380,6380,0
|
|
20250514,160500,70644800,6380,6380,6380,6380,0
|
|
20250514,160400,70644800,6380,6380,6380,6380,0
|
|
20250514,160300,70644800,6380,6380,6380,6380,0
|
|
20250514,160200,70644800,6380,6380,6380,6380,0
|
|
20250514,160100,70644800,6380,6380,6380,6380,0
|
|
20250514,160000,70644800,6380,6380,6380,6380,0
|
|
20250514,155900,70644800,6380,6380,6380,6380,0
|
|
20250514,155800,70644800,6380,6380,6380,6380,0
|
|
20250514,155700,70644800,6380,6380,6380,6380,0
|
|
20250514,155600,70644800,6380,6380,6380,6380,0
|
|
20250514,155500,70644800,6380,6380,6380,6380,0
|
|
20250514,155400,70644800,6380,6380,6380,6380,0
|
|
20250514,155300,70644800,6380,6380,6380,6380,0
|
|
20250514,155200,70644800,6380,6380,6380,6380,0
|
|
20250514,155100,70644800,6380,6380,6380,6380,0
|
|
20250514,155000,70644800,6380,6380,6380,6380,0
|
|
20250514,154900,70644800,6380,6380,6380,6380,0
|
|
20250514,154800,70644800,6380,6380,6380,6380,0
|
|
20250514,154700,70644800,6380,6380,6380,6380,0
|
|
20250514,154600,70644800,6380,6380,6380,6380,0
|
|
20250514,154500,70644800,6380,6380,6380,6380,484
|
|
20250514,154400,70644800,6380,6380,6380,6380,0
|
|
20250514,154300,70644800,6380,6380,6380,6380,0
|
|
20250514,154200,70644800,6380,6380,6380,6380,0
|
|
20250514,154100,70644800,6380,6380,6380,6380,0
|
|
20250514,154000,70644800,6380,6380,6380,6380,0
|
|
20250514,153900,70644800,6380,6380,6380,6380,0
|
|
20250514,153800,70644800,6380,6380,6380,6380,0
|
|
20250514,153700,70644800,6380,6380,6380,6380,0
|
|
20250514,153600,70644800,6380,6380,6380,6380,0
|
|
20250514,153500,70644800,6380,6380,6380,6380,0
|
|
20250514,153400,70644800,6380,6380,6380,6380,0
|
|
20250514,153300,70644800,6380,6380,6380,6380,0
|
|
20250514,153200,70644800,6380,6380,6380,6380,0
|
|
20250514,153100,70644800,6380,6380,6380,6380,0
|
|
20250514,153000,70644800,6380,6380,6380,6380,484
|
|
20250514,152900,67556880,6360,6360,6360,6360,0
|
|
20250514,152800,67556880,6360,6360,6360,6360,0
|
|
20250514,152700,67556880,6360,6360,6360,6360,0
|
|
20250514,152600,67556880,6360,6360,6360,6360,0
|
|
20250514,152500,67556880,6360,6360,6360,6360,0
|
|
20250514,152400,67556880,6360,6360,6360,6360,0
|
|
20250514,152300,67556880,6360,6360,6360,6360,0
|
|
20250514,152200,67556880,6360,6360,6360,6360,0
|
|
20250514,152100,67556880,6360,6360,6360,6360,0
|
|
20250514,152000,67556880,6360,6360,6360,6360,0
|
|
20250514,151900,67556880,6360,6330,6360,6330,50
|
|
20250514,151800,67240110,6330,6330,6330,6330,0
|
|
20250514,151700,67240110,6330,6330,6330,6330,1
|
|
20250514,151600,67233780,6280,6280,6280,6280,0
|
|
20250514,151500,67233780,6280,6280,6280,6280,0
|
|
20250514,151400,67233780,6280,6280,6280,6280,0
|
|
20250514,151300,67233780,6280,6280,6280,6280,0
|
|
20250514,151200,67233780,6280,6280,6280,6280,0
|
|
20250514,151100,67233780,6280,6300,6300,6280,109
|
|
20250514,151000,66548780,6300,6300,6300,6300,0
|
|
20250514,150900,66548780,6300,6300,6300,6300,0
|
|
20250514,150800,66548780,6300,6300,6300,6300,0
|
|
20250514,150700,66548780,6300,6300,6300,6300,0
|
|
20250514,150600,66548780,6300,6300,6300,6300,8
|
|
20250514,150500,66498380,6300,6300,6300,6300,50
|
|
20250514,150400,66183380,6300,6300,6300,6300,0
|
|
20250514,150300,66183380,6300,6310,6310,6300,40
|
|
20250514,150200,65931100,6320,6320,6320,6320,0
|
|
20250514,150100,65931100,6320,6320,6320,6320,0
|
|
20250514,150000,65931100,6320,6320,6320,6320,0
|
|
20250514,145900,65931100,6320,6320,6320,6320,0
|
|
20250514,145800,65931100,6320,6320,6320,6320,0
|
|
20250514,145700,65931100,6320,6320,6320,6320,0
|
|
20250514,145600,65931100,6320,6320,6320,6320,0
|
|
20250514,145500,65931100,6320,6320,6320,6320,0
|
|
20250514,145400,65931100,6320,6320,6320,6320,25
|
|
20250514,145300,65773100,6330,6330,6330,6330,1
|
|
20250514,145200,65766770,6320,6330,6330,6320,51
|
|
20250514,145100,65444440,6320,6320,6320,6320,0
|
|
20250514,145000,65444440,6320,6330,6330,6320,62
|
|
20250514,144900,65052480,6340,6340,6340,6340,91
|
|
20250514,144800,64475540,6340,6340,6340,6340,0
|
|
20250514,144700,64475540,6340,6340,6340,6340,0
|
|
20250514,144600,64475540,6340,6340,6340,6340,0
|
|
20250514,144500,64475540,6340,6340,6340,6340,4
|
|
20250514,144400,64450180,6350,6350,6350,6350,0
|
|
20250514,144300,64450180,6350,6350,6350,6350,0
|
|
20250514,144200,64450180,6350,6350,6350,6350,0
|
|
20250514,144100,64450180,6350,6350,6350,6350,1
|
|
20250514,144000,64443830,6340,6340,6340,6340,0
|
|
20250514,143900,64443830,6340,6340,6340,6340,0
|
|
20250514,143800,64443830,6340,6340,6340,6340,47
|
|
20250514,143700,64145850,6340,6340,6340,6340,237
|
|
20250514,143600,62643270,6350,6350,6350,6350,0
|
|
20250514,143500,62643270,6350,6350,6350,6350,0
|
|
20250514,143400,62643270,6350,6350,6350,6350,12
|
|
20250514,143300,62567070,6360,6360,6360,6360,0
|
|
20250514,143200,62567070,6360,6360,6360,6360,0
|
|
20250514,143100,62567070,6360,6360,6360,6360,0
|
|
20250514,143000,62567070,6360,6360,6360,6360,0
|
|
20250514,142900,62567070,6360,6360,6360,6360,0
|
|
20250514,142800,62567070,6360,6360,6360,6360,9
|
|
20250514,142700,62509830,6360,6360,6360,6360,0
|
|
20250514,142600,62509830,6360,6360,6360,6360,0
|
|
20250514,142500,62509830,6360,6360,6360,6360,0
|
|
20250514,142400,62509830,6360,6360,6360,6360,0
|
|
20250514,142300,62509830,6360,6360,6360,6360,0
|
|
20250514,142200,62509830,6360,6360,6360,6360,0
|
|
20250514,142100,62509830,6360,6360,6360,6360,0
|
|
20250514,142000,62509830,6360,6360,6360,6360,0
|
|
20250514,141900,62509830,6360,6360,6360,6360,0
|
|
20250514,141800,62509830,6360,6360,6360,6360,0
|
|
20250514,141700,62509830,6360,6360,6360,6360,0
|
|
20250514,141600,62509830,6360,6340,6360,6340,42
|
|
20250514,141500,62243530,6350,6350,6350,6350,0
|
|
20250514,141400,62243530,6350,6350,6350,6350,0
|
|
20250514,141300,62243530,6350,6350,6350,6350,0
|
|
20250514,141200,62243530,6350,6350,6350,6350,0
|
|
20250514,141100,62243530,6350,6350,6350,6350,0
|
|
20250514,141000,62243530,6350,6350,6350,6350,9
|
|
20250514,140900,62186380,6360,6360,6360,6360,6
|
|
20250514,140800,62148220,6350,6350,6350,6350,0
|
|
20250514,140700,62148220,6350,6350,6350,6350,0
|
|
20250514,140600,62148220,6350,6350,6350,6350,0
|
|
20250514,140500,62148220,6350,6360,6360,6350,461
|
|
20250514,140400,59220260,6370,6370,6370,6370,0
|
|
20250514,140300,59220260,6370,6370,6370,6370,3
|
|
20250514,140200,59201150,6380,6380,6380,6380,0
|
|
20250514,140100,59201150,6380,6380,6380,6380,0
|
|
20250514,140000,59201150,6380,6380,6380,6380,0
|
|
20250514,135900,59201150,6380,6380,6380,6380,8
|
|
20250514,135800,59150110,6380,6380,6380,6380,0
|
|
20250514,135700,59150110,6380,6380,6380,6380,0
|
|
20250514,135600,59150110,6380,6380,6380,6380,0
|
|
20250514,135500,59150110,6380,6380,6380,6380,0
|
|
20250514,135400,59150110,6380,6380,6380,6380,0
|
|
20250514,135300,59150110,6380,6380,6380,6380,0
|
|
20250514,135200,59150110,6380,6380,6380,6380,0
|
|
20250514,135100,59150110,6380,6380,6380,6380,0
|
|
20250514,135000,59150110,6380,6380,6380,6380,0
|
|
20250514,134900,59150110,6380,6380,6380,6380,0
|
|
20250514,134800,59150110,6380,6380,6380,6380,0
|
|
20250514,134700,59150110,6380,6380,6380,6380,0
|
|
20250514,134600,59150110,6380,6380,6380,6380,0
|
|
20250514,134500,59150110,6380,6380,6380,6380,8
|
|
20250514,134400,59099070,6380,6380,6380,6380,0
|
|
20250514,134300,59099070,6380,6380,6380,6380,0
|
|
20250514,134200,59099070,6380,6380,6380,6380,0
|
|
20250514,134100,59099070,6380,6380,6380,6380,0
|
|
20250514,134000,59099070,6380,6380,6380,6380,0
|
|
20250514,133900,59099070,6380,6380,6380,6380,0
|
|
20250514,133800,59099070,6380,6380,6380,6380,0
|
|
20250514,133700,59099070,6380,6380,6380,6380,0
|
|
20250514,133600,59099070,6380,6380,6380,6380,0
|
|
20250514,133500,59099070,6380,6380,6380,6380,0
|
|
20250514,133400,59099070,6380,6380,6380,6380,0
|
|
20250514,133300,59099070,6380,6380,6380,6380,0
|
|
20250514,133200,59099070,6380,6380,6380,6380,0
|
|
20250514,133100,59099070,6380,6380,6380,6380,0
|
|
20250514,133000,59099070,6380,6380,6380,6380,0
|
|
20250514,132900,59099070,6380,6380,6380,6380,0
|
|
20250514,132800,59099070,6380,6380,6380,6380,0
|
|
20250514,132700,59099070,6380,6380,6380,6380,10
|
|
20250514,132600,59035270,6390,6390,6390,6390,0
|
|
20250514,132500,59035270,6390,6390,6390,6390,0
|
|
20250514,132400,59035270,6390,6390,6390,6390,0
|
|
20250514,132300,59035270,6390,6390,6390,6390,0
|
|
20250514,132200,59035270,6390,6390,6390,6390,0
|
|
20250514,132100,59035270,6390,6390,6390,6390,0
|
|
20250514,132000,59035270,6390,6390,6390,6390,0
|
|
20250514,131900,59035270,6390,6390,6390,6390,1
|
|
20250514,131800,59028880,6360,6360,6360,6360,300
|
|
20250514,131700,57120880,6360,6360,6360,6360,182
|
|
20250514,131600,55963360,6350,6390,6390,6350,180
|
|
20250514,131500,54819000,6400,6400,6400,6400,0
|
|
20250514,131400,54819000,6400,6400,6400,6400,0
|
|
20250514,131300,54819000,6400,6400,6400,6400,0
|
|
20250514,131200,54819000,6400,6400,6400,6400,0
|
|
20250514,131100,54819000,6400,6400,6400,6400,0
|
|
20250514,131000,54819000,6400,6400,6400,6400,9
|
|
20250514,130900,54761400,6410,6410,6410,6410,0
|
|
20250514,130800,54761400,6410,6410,6410,6410,0
|
|
20250514,130700,54761400,6410,6410,6410,6410,0
|
|
20250514,130600,54761400,6410,6410,6410,6410,0
|
|
20250514,130500,54761400,6410,6410,6410,6410,0
|
|
20250514,130400,54761400,6410,6410,6410,6410,0
|
|
20250514,130300,54761400,6410,6410,6410,6410,0
|
|
20250514,130200,54761400,6410,6410,6410,6410,0
|
|
20250514,130100,54761400,6410,6410,6410,6410,0
|
|
20250514,130000,54761400,6410,6410,6410,6410,0
|
|
20250514,125900,54761400,6410,6410,6410,6410,0
|
|
20250514,125800,54761400,6410,6390,6410,6390,180
|
|
20250514,125700,53608880,6400,6400,6400,6400,0
|
|
20250514,125600,53608880,6400,6400,6400,6400,0
|
|
20250514,125500,53608880,6400,6400,6400,6400,0
|
|
20250514,125400,53608880,6400,6400,6400,6400,0
|
|
20250514,125300,53608880,6400,6400,6400,6400,0
|
|
20250514,125200,53608880,6400,6400,6400,6400,0
|
|
20250514,125100,53608880,6400,6390,6400,6390,6
|
|
20250514,125000,53570530,6400,6400,6400,6400,0
|
|
20250514,124900,53570530,6400,6400,6400,6400,2
|
|
20250514,124800,53557730,6410,6410,6410,6410,0
|
|
20250514,124700,53557730,6410,6410,6410,6410,0
|
|
20250514,124600,53557730,6410,6410,6410,6410,10
|
|
20250514,124500,53493630,6410,6410,6410,6410,1
|
|
20250514,124400,53487220,6410,6410,6410,6410,0
|
|
20250514,124300,53487220,6410,6410,6410,6410,1
|
|
20250514,124200,53480810,6390,6410,6410,6390,2
|
|
20250514,124100,53468010,6410,6410,6410,6410,0
|
|
20250514,124000,53468010,6410,6410,6410,6410,0
|
|
20250514,123900,53468010,6410,6410,6410,6410,0
|
|
20250514,123800,53468010,6410,6410,6410,6410,0
|
|
20250514,123700,53468010,6410,6410,6410,6410,0
|
|
20250514,123600,53468010,6410,6410,6410,6410,0
|
|
20250514,123500,53468010,6410,6410,6410,6410,0
|
|
20250514,123400,53468010,6410,6410,6410,6410,3
|
|
20250514,123300,53448780,6410,6410,6410,6410,0
|
|
20250514,123200,53448780,6410,6410,6410,6410,0
|
|
20250514,123100,53448780,6410,6410,6410,6410,1
|
|
20250514,123000,53442370,6400,6400,6400,6400,2
|
|
20250514,122900,53429570,6410,6410,6410,6410,0
|
|
20250514,122800,53429570,6410,6410,6410,6410,0
|
|
20250514,122700,53429570,6410,6410,6410,6410,0
|
|
20250514,122600,53429570,6410,6410,6410,6410,0
|
|
20250514,122500,53429570,6410,6410,6410,6410,0
|
|
20250514,122400,53429570,6410,6410,6410,6410,0
|
|
20250514,122300,53429570,6410,6410,6410,6410,0
|
|
20250514,122200,53429570,6410,6410,6410,6410,0
|
|
20250514,122100,53429570,6410,6410,6410,6410,0
|
|
20250514,122000,53429570,6410,6410,6410,6410,0
|
|
20250514,121900,53429570,6410,6410,6410,6410,0
|
|
20250514,121800,53429570,6410,6410,6410,6410,0
|
|
20250514,121700,53429570,6410,6410,6410,6410,0
|
|
20250514,121600,53429570,6410,6410,6410,6410,0
|
|
20250514,121500,53429570,6410,6410,6410,6410,0
|
|
20250514,121400,53429570,6410,6410,6410,6410,0
|
|
20250514,121300,53429570,6410,6410,6410,6410,0
|
|
20250514,121200,53429570,6410,6410,6410,6410,0
|
|
20250514,121100,53429570,6410,6410,6410,6410,0
|
|
20250514,121000,53429570,6410,6410,6410,6410,0
|
|
20250514,120900,53429570,6410,6410,6410,6410,0
|
|
20250514,120800,53429570,6410,6410,6410,6410,0
|
|
20250514,120700,53429570,6410,6410,6410,6410,0
|
|
20250514,120600,53429570,6410,6410,6410,6410,0
|
|
20250514,120500,53429570,6410,6410,6410,6410,0
|
|
20250514,120400,53429570,6410,6410,6410,6410,0
|
|
20250514,120300,53429570,6410,6410,6410,6410,0
|
|
20250514,120200,53429570,6410,6410,6410,6410,0
|
|
20250514,120100,53429570,6410,6410,6410,6410,0
|
|
20250514,120000,53429570,6410,6400,6410,6400,29
|
|
20250514,115900,53243960,6410,6410,6410,6410,0
|
|
20250514,115800,53243960,6410,6410,6410,6410,2
|
|
20250514,115700,53231140,6410,6410,6410,6410,0
|
|
20250514,115600,53231140,6410,6400,6410,6400,78
|
|
20250514,115500,52731640,6400,6390,6400,6390,166
|
|
20250514,115400,51669740,6400,6400,6400,6400,22
|
|
20250514,115300,51528940,6400,6400,6400,6400,0
|
|
20250514,115200,51528940,6400,6400,6400,6400,0
|
|
20250514,115100,51528940,6400,6400,6400,6400,250
|
|
20250514,115000,49928940,6400,6400,6400,6400,0
|
|
20250514,114900,49928940,6400,6400,6400,6400,0
|
|
20250514,114800,49928940,6400,6400,6400,6400,0
|
|
20250514,114700,49928940,6400,6400,6400,6400,0
|
|
20250514,114600,49928940,6400,6400,6400,6400,0
|
|
20250514,114500,49928940,6400,6400,6400,6400,0
|
|
20250514,114400,49928940,6400,6400,6400,6400,0
|
|
20250514,114300,49928940,6400,6400,6400,6400,0
|
|
20250514,114200,49928940,6400,6400,6400,6400,0
|
|
20250514,114100,49928940,6400,6400,6400,6400,0
|
|
20250514,114000,49928940,6400,6400,6400,6400,0
|
|
20250514,113900,49928940,6400,6400,6400,6400,0
|
|
20250514,113800,49928940,6400,6390,6400,6390,116
|
|
20250514,113700,49187300,6390,6390,6390,6390,0
|
|
20250514,113600,49187300,6390,6390,6390,6390,0
|
|
20250514,113500,49187300,6390,6390,6390,6390,0
|
|
20250514,113400,49187300,6390,6390,6390,6390,0
|
|
20250514,113300,49187300,6390,6390,6390,6390,0
|
|
20250514,113200,49187300,6390,6390,6390,6390,0
|
|
20250514,113100,49187300,6390,6390,6390,6390,0
|
|
20250514,113000,49187300,6390,6390,6390,6390,0
|
|
20250514,112900,49187300,6390,6390,6390,6390,0
|
|
20250514,112800,49187300,6390,6390,6390,6390,0
|
|
20250514,112700,49187300,6390,6390,6390,6390,0
|
|
20250514,112600,49187300,6390,6390,6390,6390,0
|
|
20250514,112500,49187300,6390,6390,6390,6390,0
|
|
20250514,112400,49187300,6390,6390,6390,6390,0
|
|
20250514,112300,49187300,6390,6390,6390,6390,0
|
|
20250514,112200,49187300,6390,6390,6390,6390,0
|
|
20250514,112100,49187300,6390,6390,6390,6390,0
|
|
20250514,112000,49187300,6390,6390,6390,6390,1
|
|
20250514,111900,49180910,6390,6390,6390,6390,0
|
|
20250514,111800,49180910,6390,6390,6390,6390,0
|
|
20250514,111700,49180910,6390,6390,6390,6390,0
|
|
20250514,111600,49180910,6390,6390,6390,6390,0
|
|
20250514,111500,49180910,6390,6390,6390,6390,0
|
|
20250514,111400,49180910,6390,6390,6390,6390,1
|
|
20250514,111300,49174520,6400,6400,6400,6400,0
|
|
20250514,111200,49174520,6400,6400,6400,6400,2
|
|
20250514,111100,49161720,6400,6400,6400,6400,0
|
|
20250514,111000,49161720,6400,6400,6400,6400,0
|
|
20250514,110900,49161720,6400,6400,6400,6400,0
|
|
20250514,110800,49161720,6400,6400,6400,6400,0
|
|
20250514,110700,49161720,6400,6400,6400,6400,0
|
|
20250514,110600,49161720,6400,6400,6400,6400,1
|
|
20250514,110500,49155320,6360,6360,6360,6360,0
|
|
20250514,110400,49155320,6360,6350,6360,6350,938
|
|
20250514,110300,43198480,6350,6350,6350,6350,5
|
|
20250514,110200,43166730,6350,6350,6350,6350,0
|
|
20250514,110100,43166730,6350,6350,6350,6350,0
|
|
20250514,110000,43166730,6350,6350,6350,6350,0
|
|
20250514,105900,43166730,6350,6350,6350,6350,0
|
|
20250514,105800,43166730,6350,6350,6350,6350,11
|
|
20250514,105700,43096880,6350,6350,6350,6350,0
|
|
20250514,105600,43096880,6350,6350,6350,6350,0
|
|
20250514,105500,43096880,6350,6350,6350,6350,0
|
|
20250514,105400,43096880,6350,6350,6350,6350,1
|
|
20250514,105300,43090530,6360,6360,6360,6360,0
|
|
20250514,105200,43090530,6360,6360,6360,6360,0
|
|
20250514,105100,43090530,6360,6360,6360,6360,0
|
|
20250514,105000,43090530,6360,6360,6360,6360,0
|
|
20250514,104900,43090530,6360,6360,6360,6360,0
|
|
20250514,104800,43090530,6360,6360,6360,6360,0
|
|
20250514,104700,43090530,6360,6360,6360,6360,0
|
|
20250514,104600,43090530,6360,6360,6360,6360,0
|
|
20250514,104500,43090530,6360,6350,6360,6350,61
|
|
20250514,104400,42703170,6350,6350,6350,6350,0
|
|
20250514,104300,42703170,6350,6360,6360,6350,99
|
|
20250514,104200,42074070,6330,6330,6330,6330,0
|
|
20250514,104100,42074070,6330,6330,6330,6330,0
|
|
20250514,104000,42074070,6330,6330,6330,6330,0
|
|
20250514,103900,42074070,6330,6330,6330,6330,0
|
|
20250514,103800,42074070,6330,6330,6330,6330,0
|
|
20250514,103700,42074070,6330,6330,6330,6330,0
|
|
20250514,103600,42074070,6330,6330,6330,6330,0
|
|
20250514,103500,42074070,6330,6330,6330,6330,0
|
|
20250514,103400,42074070,6330,6330,6330,6330,0
|
|
20250514,103300,42074070,6330,6330,6330,6330,0
|
|
20250514,103200,42074070,6330,6330,6330,6330,0
|
|
20250514,103100,42074070,6330,6330,6330,6330,0
|
|
20250514,103000,42074070,6330,6330,6330,6330,0
|
|
20250514,102900,42074070,6330,6330,6330,6330,0
|
|
20250514,102800,42074070,6330,6330,6330,6330,0
|
|
20250514,102700,42074070,6330,6340,6340,6330,132
|
|
20250514,102600,41237480,6400,6400,6400,6400,0
|
|
20250514,102500,41237480,6400,6400,6400,6400,0
|
|
20250514,102400,41237480,6400,6400,6400,6400,0
|
|
20250514,102300,41237480,6400,6400,6400,6400,1
|
|
20250514,102200,41231080,6330,6330,6330,6330,0
|
|
20250514,102100,41231080,6330,6330,6330,6330,0
|
|
20250514,102000,41231080,6330,6330,6330,6330,0
|
|
20250514,101900,41231080,6330,6330,6330,6330,0
|
|
20250514,101800,41231080,6330,6330,6330,6330,0
|
|
20250514,101700,41231080,6330,6350,6350,6330,26
|
|
20250514,101600,41066120,6410,6410,6410,6410,0
|
|
20250514,101500,41066120,6410,6410,6410,6410,0
|
|
20250514,101400,41066120,6410,6410,6410,6410,0
|
|
20250514,101300,41066120,6410,6360,6410,6360,2
|
|
20250514,101200,41053350,6430,6430,6430,6430,0
|
|
20250514,101100,41053350,6430,6430,6430,6430,0
|
|
20250514,101000,41053350,6430,6430,6430,6430,0
|
|
20250514,100900,41053350,6430,6430,6430,6430,0
|
|
20250514,100800,41053350,6430,6390,6430,6390,200
|
|
20250514,100700,39770330,6390,6390,6390,6390,0
|
|
20250514,100600,39770330,6390,6390,6390,6390,1
|
|
20250514,100500,39763940,6350,6350,6350,6350,0
|
|
20250514,100400,39763940,6350,6350,6350,6350,0
|
|
20250514,100300,39763940,6350,6350,6350,6350,0
|
|
20250514,100200,39763940,6350,6350,6350,6350,0
|
|
20250514,100100,39763940,6350,6390,6400,6350,63
|
|
20250514,100000,39362480,6390,6390,6390,6390,0
|
|
20250514,095900,39362480,6390,6370,6390,6370,100
|
|
20250514,095800,38723580,6360,6360,6360,6360,11
|
|
20250514,095700,38653620,6360,6360,6360,6360,100
|
|
20250514,095600,38017620,6350,6350,6350,6350,0
|
|
20250514,095500,38017620,6350,6350,6350,6350,56
|
|
20250514,095400,37662020,6350,6350,6350,6350,0
|
|
20250514,095300,37662020,6350,6350,6350,6350,1
|
|
20250514,095200,37655670,6340,6340,6340,6340,5
|
|
20250514,095100,37623970,6350,6350,6350,6350,0
|
|
20250514,095000,37623970,6350,6350,6350,6350,2
|
|
20250514,094900,37611270,6350,6350,6350,6350,0
|
|
20250514,094800,37611270,6350,6350,6350,6350,0
|
|
20250514,094700,37611270,6350,6350,6350,6350,38
|
|
20250514,094600,37369970,6350,6350,6350,6350,0
|
|
20250514,094500,37369970,6350,6350,6350,6350,0
|
|
20250514,094400,37369970,6350,6350,6350,6350,3
|
|
20250514,094300,37350920,6360,6360,6360,6360,0
|
|
20250514,094200,37350920,6360,6360,6360,6360,0
|
|
20250514,094100,37350920,6360,6360,6360,6360,0
|
|
20250514,094000,37350920,6360,6360,6360,6360,0
|
|
20250514,093900,37350920,6360,6360,6360,6360,57
|
|
20250514,093800,36988400,6360,6370,6370,6360,45
|
|
20250514,093700,36702180,6340,6340,6340,6340,0
|
|
20250514,093600,36702180,6340,6340,6340,6340,0
|
|
20250514,093500,36702180,6340,6390,6390,6340,1200
|
|
20250514,093400,29089410,6390,6390,6390,6390,0
|
|
20250514,093300,29089410,6390,6390,6390,6390,0
|
|
20250514,093200,29089410,6390,6390,6390,6390,0
|
|
20250514,093100,29089410,6390,6390,6390,6390,0
|
|
20250514,093000,29089410,6390,6390,6390,6390,5
|
|
20250514,092900,29057460,6400,6440,6440,6400,43
|
|
20250514,092800,28781860,6460,6460,6460,6460,110
|
|
20250514,092700,28071260,6470,6470,6470,6470,0
|
|
20250514,092600,28071260,6470,6380,6470,6380,102
|
|
20250514,092500,27411830,6380,6350,6470,6320,3374
|
|
20250514,092400,5691400,6370,6370,6370,6370,700
|
|
20250514,092300,1232400,6320,6320,6320,6320,2
|
|
20250514,092200,1219760,6320,6320,6320,6320,4
|
|
20250514,092100,1194480,6320,6320,6320,6320,124
|
|
20250514,092000,410800,6320,6320,6320,6320,0
|
|
20250514,091900,410800,6320,6320,6320,6320,0
|
|
20250514,091800,410800,6320,6320,6320,6320,0
|
|
20250514,091700,410800,6320,6320,6320,6320,0
|
|
20250514,091600,410800,6320,6320,6320,6320,1
|
|
20250514,091500,404480,6320,6320,6320,6320,0
|
|
20250514,091400,404480,6320,6320,6320,6320,0
|
|
20250514,091300,404480,6320,6320,6320,6320,0
|
|
20250514,091200,404480,6320,6320,6320,6320,0
|
|
20250514,091100,404480,6320,6320,6320,6320,0
|
|
20250514,091000,404480,6320,6320,6320,6320,0
|
|
20250514,090900,404480,6320,6320,6320,6320,0
|
|
20250514,090800,404480,6320,6320,6320,6320,1
|
|
20250514,090700,398160,6320,6320,6320,6320,0
|
|
20250514,090600,398160,6320,6320,6320,6320,60
|
|
20250514,090500,18960,6320,6320,6320,6320,0
|
|
20250514,090400,18960,6320,6320,6320,6320,0
|
|
20250514,090300,18960,6320,6320,6320,6320,0
|
|
20250514,090200,18960,6320,6320,6320,6320,0
|
|
20250514,090100,18960,6320,6320,6320,6320,0
|
|
20250514,090000,18960,6320,6320,6320,6320,3
|