693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250418,203000,217187690,7810,7810,7810,7810,6040
|
|
20250418,202900,217187690,7810,7810,7810,7810,0
|
|
20250418,202800,217187690,7810,7810,7810,7810,0
|
|
20250418,202700,217187690,7810,7810,7810,7810,0
|
|
20250418,202600,217187690,7810,7810,7810,7810,0
|
|
20250418,202500,217187690,7810,7810,7810,7810,0
|
|
20250418,202400,217187690,7810,7810,7810,7810,0
|
|
20250418,202300,217187690,7810,7810,7810,7810,0
|
|
20250418,202200,217187690,7810,7810,7810,7810,0
|
|
20250418,202100,217187690,7810,7810,7810,7810,0
|
|
20250418,202000,217187690,7810,7810,7810,7810,0
|
|
20250418,201900,217187690,7810,7810,7810,7810,0
|
|
20250418,201800,217187690,7810,7810,7810,7810,0
|
|
20250418,201700,217187690,7810,7810,7810,7810,0
|
|
20250418,201600,217187690,7810,7810,7810,7810,0
|
|
20250418,201500,217187690,7810,7810,7810,7810,0
|
|
20250418,201400,217187690,7810,7810,7810,7810,0
|
|
20250418,201300,217187690,7810,7810,7810,7810,0
|
|
20250418,201200,217187690,7810,7810,7810,7810,0
|
|
20250418,201100,217187690,7810,7810,7810,7810,0
|
|
20250418,201000,217187690,7810,7810,7810,7810,0
|
|
20250418,200900,217187690,7810,7810,7810,7810,0
|
|
20250418,200800,217187690,7810,7810,7810,7810,0
|
|
20250418,200700,217187690,7810,7810,7810,7810,0
|
|
20250418,200600,217187690,7810,7810,7810,7810,0
|
|
20250418,200500,217187690,7810,7810,7810,7810,0
|
|
20250418,200400,217187690,7810,7810,7810,7810,0
|
|
20250418,200300,217187690,7810,7810,7810,7810,0
|
|
20250418,200200,217187690,7810,7810,7810,7810,0
|
|
20250418,200100,217187690,7810,7810,7810,7810,0
|
|
20250418,200000,217187690,7810,7810,7810,7810,6040
|
|
20250418,195900,217187690,7810,7810,7810,7810,0
|
|
20250418,195800,217187690,7810,7810,7810,7810,0
|
|
20250418,195700,217187690,7810,7810,7810,7810,0
|
|
20250418,195600,217187690,7810,7810,7810,7810,0
|
|
20250418,195500,217187690,7810,7810,7810,7810,0
|
|
20250418,195400,217187690,7810,7810,7810,7810,0
|
|
20250418,195300,217187690,7810,7810,7810,7810,0
|
|
20250418,195200,217187690,7810,7810,7810,7810,0
|
|
20250418,195100,217187690,7810,7810,7810,7810,0
|
|
20250418,195000,217187690,7810,7810,7810,7810,0
|
|
20250418,194900,217187690,7810,7810,7810,7810,0
|
|
20250418,194800,217187690,7810,7810,7810,7810,0
|
|
20250418,194700,217187690,7810,7810,7810,7810,0
|
|
20250418,194600,217187690,7810,7810,7810,7810,0
|
|
20250418,194500,217187690,7810,7810,7810,7810,0
|
|
20250418,194400,217187690,7810,7810,7810,7810,0
|
|
20250418,194300,217187690,7810,7810,7810,7810,0
|
|
20250418,194200,217187690,7810,7810,7810,7810,0
|
|
20250418,194100,217187690,7810,7810,7810,7810,0
|
|
20250418,194000,217187690,7810,7810,7810,7810,0
|
|
20250418,193900,217187690,7810,7810,7810,7810,0
|
|
20250418,193800,217187690,7810,7810,7810,7810,0
|
|
20250418,193700,217187690,7810,7810,7810,7810,0
|
|
20250418,193600,217187690,7810,7810,7810,7810,0
|
|
20250418,193500,217187690,7810,7810,7810,7810,0
|
|
20250418,193400,217187690,7810,7810,7810,7810,0
|
|
20250418,193300,217187690,7810,7810,7810,7810,0
|
|
20250418,193200,217187690,7810,7810,7810,7810,0
|
|
20250418,193100,217187690,7810,7810,7810,7810,0
|
|
20250418,193000,217187690,7810,7810,7810,7810,6040
|
|
20250418,192900,217187690,7810,7810,7810,7810,0
|
|
20250418,192800,217187690,7810,7810,7810,7810,0
|
|
20250418,192700,217187690,7810,7810,7810,7810,0
|
|
20250418,192600,217187690,7810,7810,7810,7810,0
|
|
20250418,192500,217187690,7810,7810,7810,7810,0
|
|
20250418,192400,217187690,7810,7810,7810,7810,0
|
|
20250418,192300,217187690,7810,7810,7810,7810,0
|
|
20250418,192200,217187690,7810,7810,7810,7810,0
|
|
20250418,192100,217187690,7810,7810,7810,7810,0
|
|
20250418,192000,217187690,7810,7810,7810,7810,0
|
|
20250418,191900,217187690,7810,7810,7810,7810,0
|
|
20250418,191800,217187690,7810,7810,7810,7810,0
|
|
20250418,191700,217187690,7810,7810,7810,7810,0
|
|
20250418,191600,217187690,7810,7810,7810,7810,0
|
|
20250418,191500,217187690,7810,7810,7810,7810,0
|
|
20250418,191400,217187690,7810,7810,7810,7810,0
|
|
20250418,191300,217187690,7810,7810,7810,7810,0
|
|
20250418,191200,217187690,7810,7810,7810,7810,0
|
|
20250418,191100,217187690,7810,7810,7810,7810,0
|
|
20250418,191000,217187690,7810,7810,7810,7810,0
|
|
20250418,190900,217187690,7810,7810,7810,7810,0
|
|
20250418,190800,217187690,7810,7810,7810,7810,0
|
|
20250418,190700,217187690,7810,7810,7810,7810,0
|
|
20250418,190600,217187690,7810,7810,7810,7810,0
|
|
20250418,190500,217187690,7810,7810,7810,7810,0
|
|
20250418,190400,217187690,7810,7810,7810,7810,0
|
|
20250418,190300,217187690,7810,7810,7810,7810,0
|
|
20250418,190200,217187690,7810,7810,7810,7810,0
|
|
20250418,190100,217187690,7810,7810,7810,7810,0
|
|
20250418,190000,217187690,7810,7810,7810,7810,6040
|
|
20250418,185900,217187690,7810,7810,7810,7810,0
|
|
20250418,185800,217187690,7810,7810,7810,7810,0
|
|
20250418,185700,217187690,7810,7810,7810,7810,0
|
|
20250418,185600,217187690,7810,7810,7810,7810,0
|
|
20250418,185500,217187690,7810,7810,7810,7810,0
|
|
20250418,185400,217187690,7810,7810,7810,7810,0
|
|
20250418,185300,217187690,7810,7810,7810,7810,0
|
|
20250418,185200,217187690,7810,7810,7810,7810,0
|
|
20250418,185100,217187690,7810,7810,7810,7810,0
|
|
20250418,185000,217187690,7810,7810,7810,7810,0
|
|
20250418,184900,217187690,7810,7810,7810,7810,0
|
|
20250418,184800,217187690,7810,7810,7810,7810,0
|
|
20250418,184700,217187690,7810,7810,7810,7810,0
|
|
20250418,184600,217187690,7810,7810,7810,7810,0
|
|
20250418,184500,217187690,7810,7810,7810,7810,0
|
|
20250418,184400,217187690,7810,7810,7810,7810,0
|
|
20250418,184300,217187690,7810,7810,7810,7810,0
|
|
20250418,184200,217187690,7810,7810,7810,7810,0
|
|
20250418,184100,217187690,7810,7810,7810,7810,0
|
|
20250418,184000,217187690,7810,7810,7810,7810,0
|
|
20250418,183900,217187690,7810,7810,7810,7810,0
|
|
20250418,183800,217187690,7810,7810,7810,7810,0
|
|
20250418,183700,217187690,7810,7810,7810,7810,0
|
|
20250418,183600,217187690,7810,7810,7810,7810,0
|
|
20250418,183500,217187690,7810,7810,7810,7810,0
|
|
20250418,183400,217187690,7810,7810,7810,7810,0
|
|
20250418,183300,217187690,7810,7810,7810,7810,0
|
|
20250418,183200,217187690,7810,7810,7810,7810,0
|
|
20250418,183100,217187690,7810,7810,7810,7810,0
|
|
20250418,183000,217187690,7810,7810,7810,7810,6040
|
|
20250418,182900,217187690,7810,7810,7810,7810,0
|
|
20250418,182800,217187690,7810,7810,7810,7810,0
|
|
20250418,182700,217187690,7810,7810,7810,7810,0
|
|
20250418,182600,217187690,7810,7810,7810,7810,0
|
|
20250418,182500,217187690,7810,7810,7810,7810,0
|
|
20250418,182400,217187690,7810,7810,7810,7810,0
|
|
20250418,182300,217187690,7810,7810,7810,7810,0
|
|
20250418,182200,217187690,7810,7810,7810,7810,0
|
|
20250418,182100,217187690,7810,7810,7810,7810,0
|
|
20250418,182000,217187690,7810,7810,7810,7810,0
|
|
20250418,181900,217187690,7810,7810,7810,7810,0
|
|
20250418,181800,217187690,7810,7810,7810,7810,0
|
|
20250418,181700,217187690,7810,7810,7810,7810,0
|
|
20250418,181600,217187690,7810,7810,7810,7810,0
|
|
20250418,181500,217187690,7810,7810,7810,7810,0
|
|
20250418,181400,217187690,7810,7810,7810,7810,0
|
|
20250418,181300,217187690,7810,7810,7810,7810,0
|
|
20250418,181200,217187690,7810,7810,7810,7810,0
|
|
20250418,181100,217187690,7810,7810,7810,7810,0
|
|
20250418,181000,217187690,7810,7810,7810,7810,0
|
|
20250418,180900,217187690,7810,7810,7810,7810,0
|
|
20250418,180800,217187690,7810,7810,7810,7810,0
|
|
20250418,180700,217187690,7810,7810,7810,7810,0
|
|
20250418,180600,217187690,7810,7810,7810,7810,0
|
|
20250418,180500,217187690,7810,7810,7810,7810,0
|
|
20250418,180400,217187690,7810,7810,7810,7810,0
|
|
20250418,180300,217187690,7810,7810,7810,7810,0
|
|
20250418,180200,217187690,7810,7810,7810,7810,0
|
|
20250418,180100,217187690,7810,7810,7810,7810,0
|
|
20250418,180000,217187690,7810,7810,7810,7810,6040
|
|
20250418,175900,217187690,7810,7810,7810,7810,0
|
|
20250418,175800,217187690,7810,7810,7810,7810,0
|
|
20250418,175700,217187690,7810,7810,7810,7810,0
|
|
20250418,175600,217187690,7810,7810,7810,7810,0
|
|
20250418,175500,217187690,7810,7810,7810,7810,0
|
|
20250418,175400,217187690,7810,7810,7810,7810,0
|
|
20250418,175300,217187690,7810,7810,7810,7810,0
|
|
20250418,175200,217187690,7810,7810,7810,7810,0
|
|
20250418,175100,217187690,7810,7810,7810,7810,0
|
|
20250418,175000,217187690,7810,7810,7810,7810,0
|
|
20250418,174900,217187690,7810,7810,7810,7810,0
|
|
20250418,174800,217187690,7810,7810,7810,7810,0
|
|
20250418,174700,217187690,7810,7810,7810,7810,0
|
|
20250418,174600,217187690,7810,7810,7810,7810,0
|
|
20250418,174500,217187690,7810,7810,7810,7810,0
|
|
20250418,174400,217187690,7810,7810,7810,7810,0
|
|
20250418,174300,217187690,7810,7810,7810,7810,0
|
|
20250418,174200,217187690,7810,7810,7810,7810,0
|
|
20250418,174100,217187690,7810,7810,7810,7810,0
|
|
20250418,174000,217187690,7810,7810,7810,7810,0
|
|
20250418,173900,217187690,7810,7810,7810,7810,0
|
|
20250418,173800,217187690,7810,7810,7810,7810,0
|
|
20250418,173700,217187690,7810,7810,7810,7810,0
|
|
20250418,173600,217187690,7810,7810,7810,7810,0
|
|
20250418,173500,217187690,7810,7810,7810,7810,0
|
|
20250418,173400,217187690,7810,7810,7810,7810,0
|
|
20250418,173300,217187690,7810,7810,7810,7810,0
|
|
20250418,173200,217187690,7810,7810,7810,7810,0
|
|
20250418,173100,217187690,7810,7810,7810,7810,0
|
|
20250418,173000,217187690,7810,7810,7810,7810,6040
|
|
20250418,172900,217187690,7810,7810,7810,7810,0
|
|
20250418,172800,217187690,7810,7810,7810,7810,0
|
|
20250418,172700,217187690,7810,7810,7810,7810,0
|
|
20250418,172600,217187690,7810,7810,7810,7810,0
|
|
20250418,172500,217187690,7810,7810,7810,7810,0
|
|
20250418,172400,217187690,7810,7810,7810,7810,0
|
|
20250418,172300,217187690,7810,7810,7810,7810,0
|
|
20250418,172200,217187690,7810,7810,7810,7810,0
|
|
20250418,172100,217187690,7810,7810,7810,7810,0
|
|
20250418,172000,217187690,7810,7810,7810,7810,0
|
|
20250418,171900,217187690,7810,7810,7810,7810,0
|
|
20250418,171800,217187690,7810,7810,7810,7810,0
|
|
20250418,171700,217187690,7810,7810,7810,7810,0
|
|
20250418,171600,217187690,7810,7810,7810,7810,0
|
|
20250418,171500,217187690,7810,7810,7810,7810,0
|
|
20250418,171400,217187690,7810,7810,7810,7810,0
|
|
20250418,171300,217187690,7810,7810,7810,7810,0
|
|
20250418,171200,217187690,7810,7810,7810,7810,0
|
|
20250418,171100,217187690,7810,7810,7810,7810,0
|
|
20250418,171000,217187690,7810,7810,7810,7810,0
|
|
20250418,170900,217187690,7810,7810,7810,7810,0
|
|
20250418,170800,217187690,7810,7810,7810,7810,0
|
|
20250418,170700,217187690,7810,7810,7810,7810,0
|
|
20250418,170600,217187690,7810,7810,7810,7810,0
|
|
20250418,170500,217187690,7810,7810,7810,7810,0
|
|
20250418,170400,217187690,7810,7810,7810,7810,0
|
|
20250418,170300,217187690,7810,7810,7810,7810,0
|
|
20250418,170200,217187690,7810,7810,7810,7810,0
|
|
20250418,170100,217187690,7810,7810,7810,7810,0
|
|
20250418,170000,217187690,7810,7810,7810,7810,6040
|
|
20250418,165900,217187690,7810,7810,7810,7810,0
|
|
20250418,165800,217187690,7810,7810,7810,7810,0
|
|
20250418,165700,217187690,7810,7810,7810,7810,0
|
|
20250418,165600,217187690,7810,7810,7810,7810,0
|
|
20250418,165500,217187690,7810,7810,7810,7810,0
|
|
20250418,165400,217187690,7810,7810,7810,7810,0
|
|
20250418,165300,217187690,7810,7810,7810,7810,0
|
|
20250418,165200,217187690,7810,7810,7810,7810,0
|
|
20250418,165100,217187690,7810,7810,7810,7810,0
|
|
20250418,165000,217187690,7810,7810,7810,7810,0
|
|
20250418,164900,217187690,7810,7810,7810,7810,0
|
|
20250418,164800,217187690,7810,7810,7810,7810,0
|
|
20250418,164700,217187690,7810,7810,7810,7810,0
|
|
20250418,164600,217187690,7810,7810,7810,7810,0
|
|
20250418,164500,217187690,7810,7810,7810,7810,0
|
|
20250418,164400,217187690,7810,7810,7810,7810,0
|
|
20250418,164300,217187690,7810,7810,7810,7810,0
|
|
20250418,164200,217187690,7810,7810,7810,7810,0
|
|
20250418,164100,217187690,7810,7810,7810,7810,0
|
|
20250418,164000,217187690,7810,7810,7810,7810,0
|
|
20250418,163900,217187690,7810,7810,7810,7810,0
|
|
20250418,163800,217187690,7810,7810,7810,7810,0
|
|
20250418,163700,217187690,7810,7810,7810,7810,0
|
|
20250418,163600,217187690,7810,7810,7810,7810,0
|
|
20250418,163500,217187690,7810,7810,7810,7810,0
|
|
20250418,163400,217187690,7810,7810,7810,7810,0
|
|
20250418,163300,217187690,7810,7810,7810,7810,0
|
|
20250418,163200,217187690,7810,7810,7810,7810,0
|
|
20250418,163100,217187690,7810,7810,7810,7810,0
|
|
20250418,163000,217187690,7810,7810,7810,7810,6040
|
|
20250418,162900,217187690,7810,7810,7810,7810,0
|
|
20250418,162800,217187690,7810,7810,7810,7810,0
|
|
20250418,162700,217187690,7810,7810,7810,7810,0
|
|
20250418,162600,217187690,7810,7810,7810,7810,0
|
|
20250418,162500,217187690,7810,7810,7810,7810,0
|
|
20250418,162400,217187690,7810,7810,7810,7810,0
|
|
20250418,162300,217187690,7810,7810,7810,7810,0
|
|
20250418,162200,217187690,7810,7810,7810,7810,0
|
|
20250418,162100,217187690,7810,7810,7810,7810,0
|
|
20250418,162000,217187690,7810,7810,7810,7810,0
|
|
20250418,161900,217187690,7810,7810,7810,7810,0
|
|
20250418,161800,217187690,7810,7810,7810,7810,0
|
|
20250418,161700,217187690,7810,7810,7810,7810,0
|
|
20250418,161600,217187690,7810,7810,7810,7810,0
|
|
20250418,161500,217187690,7810,7810,7810,7810,0
|
|
20250418,161400,217187690,7810,7810,7810,7810,0
|
|
20250418,161300,217187690,7810,7810,7810,7810,0
|
|
20250418,161200,217187690,7810,7810,7810,7810,0
|
|
20250418,161100,217187690,7810,7810,7810,7810,0
|
|
20250418,161000,217187690,7810,7810,7810,7810,0
|
|
20250418,160900,217187690,7810,7810,7810,7810,0
|
|
20250418,160800,217187690,7810,7810,7810,7810,0
|
|
20250418,160700,217187690,7810,7810,7810,7810,0
|
|
20250418,160600,217187690,7810,7810,7810,7810,0
|
|
20250418,160500,217187690,7810,7810,7810,7810,0
|
|
20250418,160400,217187690,7810,7810,7810,7810,0
|
|
20250418,160300,217187690,7810,7810,7810,7810,0
|
|
20250418,160200,217187690,7810,7810,7810,7810,0
|
|
20250418,160100,217187690,7810,7810,7810,7810,0
|
|
20250418,160000,217187690,7810,7810,7810,7810,6040
|
|
20250418,155900,217187690,7810,7810,7810,7810,0
|
|
20250418,155800,217187690,7810,7810,7810,7810,0
|
|
20250418,155700,217187690,7810,7810,7810,7810,0
|
|
20250418,155600,217187690,7810,7810,7810,7810,0
|
|
20250418,155500,217187690,7810,7810,7810,7810,0
|
|
20250418,155400,217187690,7810,7810,7810,7810,0
|
|
20250418,155300,217187690,7810,7810,7810,7810,0
|
|
20250418,155200,217187690,7810,7810,7810,7810,0
|
|
20250418,155100,217187690,7810,7810,7810,7810,0
|
|
20250418,155000,217187690,7810,7810,7810,7810,0
|
|
20250418,154900,217187690,7810,7810,7810,7810,0
|
|
20250418,154800,217187690,7810,7810,7810,7810,0
|
|
20250418,154700,217187690,7810,7810,7810,7810,0
|
|
20250418,154600,217187690,7810,7810,7810,7810,0
|
|
20250418,154500,217187690,7810,7810,7810,7810,0
|
|
20250418,154400,217187690,7810,7810,7810,7810,0
|
|
20250418,154300,217187690,7810,7810,7810,7810,0
|
|
20250418,154200,217187690,7810,7810,7810,7810,0
|
|
20250418,154100,217187690,7810,7810,7810,7810,0
|
|
20250418,154000,217187690,7810,7810,7810,7810,0
|
|
20250418,153900,217187690,7810,7810,7810,7810,0
|
|
20250418,153800,217187690,7810,7810,7810,7810,0
|
|
20250418,153700,217187690,7810,7810,7810,7810,0
|
|
20250418,153600,217187690,7810,7810,7810,7810,0
|
|
20250418,153500,217187690,7810,7810,7810,7810,0
|
|
20250418,153400,217187690,7810,7810,7810,7810,0
|
|
20250418,153300,217187690,7810,7810,7810,7810,0
|
|
20250418,153200,217187690,7810,7810,7810,7810,0
|
|
20250418,153100,217187690,7810,7810,7810,7810,0
|
|
20250418,153000,217187690,7810,7810,7810,7810,12080
|
|
20250418,152900,170015290,7900,7900,7900,7900,0
|
|
20250418,152800,170015290,7900,7900,7900,7900,0
|
|
20250418,152700,170015290,7900,7900,7900,7900,0
|
|
20250418,152600,170015290,7900,7900,7900,7900,0
|
|
20250418,152500,170015290,7900,7900,7900,7900,0
|
|
20250418,152400,170015290,7900,7900,7900,7900,0
|
|
20250418,152300,170015290,7900,7900,7900,7900,0
|
|
20250418,152200,170015290,7900,7900,7900,7900,0
|
|
20250418,152100,170015290,7900,7900,7900,7900,0
|
|
20250418,152000,170015290,7900,7900,7900,7900,0
|
|
20250418,151900,170015290,7900,7900,7900,7900,16
|
|
20250418,151800,169888890,7900,7900,7900,7900,21
|
|
20250418,151700,169722990,7900,7900,7900,7900,15
|
|
20250418,151600,169604490,7900,7900,7900,7900,1
|
|
20250418,151500,169596590,7900,7900,7900,7900,21
|
|
20250418,151400,169430690,7900,7900,7900,7900,0
|
|
20250418,151300,169430690,7900,7900,7900,7900,0
|
|
20250418,151200,169430690,7900,7900,7900,7900,8
|
|
20250418,151100,169367490,7900,7900,7900,7900,1
|
|
20250418,151000,169359590,7860,7860,7860,7860,0
|
|
20250418,150900,169359590,7860,7880,7880,7860,1816
|
|
20250418,150800,155082210,7890,7890,7890,7890,2
|
|
20250418,150700,155066430,7880,7880,7880,7880,0
|
|
20250418,150600,155066430,7880,7880,7880,7880,0
|
|
20250418,150500,155066430,7880,7880,7880,7880,1
|
|
20250418,150400,155058550,7880,7880,7880,7880,0
|
|
20250418,150300,155058550,7880,7880,7880,7880,1
|
|
20250418,150200,155050670,7880,7880,7880,7880,53
|
|
20250418,150100,154633030,7900,7900,7900,7900,0
|
|
20250418,150000,154633030,7900,7900,7900,7900,0
|
|
20250418,145900,154633030,7900,7900,7900,7900,0
|
|
20250418,145800,154633030,7900,7900,7900,7900,0
|
|
20250418,145700,154633030,7900,7900,7900,7900,0
|
|
20250418,145600,154633030,7900,7900,7900,7900,0
|
|
20250418,145500,154633030,7900,7900,7900,7900,0
|
|
20250418,145400,154633030,7900,7900,7900,7900,0
|
|
20250418,145300,154633030,7900,7900,7900,7900,0
|
|
20250418,145200,154633030,7900,7900,7900,7900,0
|
|
20250418,145100,154633030,7900,7900,7900,7900,5
|
|
20250418,145000,154593530,7920,7920,7920,7920,0
|
|
20250418,144900,154593530,7920,7920,7920,7920,0
|
|
20250418,144800,154593530,7920,7920,7920,7920,0
|
|
20250418,144700,154593530,7920,7920,7920,7920,0
|
|
20250418,144600,154593530,7920,7920,7920,7920,0
|
|
20250418,144500,154593530,7920,7920,7920,7920,0
|
|
20250418,144400,154593530,7920,7920,7920,7920,0
|
|
20250418,144300,154593530,7920,7920,7920,7920,0
|
|
20250418,144200,154593530,7920,7920,7920,7920,1
|
|
20250418,144100,154585610,7860,7860,7860,7860,0
|
|
20250418,144000,154585610,7860,7880,7880,7860,900
|
|
20250418,143900,147507610,7880,7880,7880,7880,100
|
|
20250418,143800,146719610,7920,7880,7920,7880,487
|
|
20250418,143700,142879130,7880,7880,7880,7850,997
|
|
20250418,143600,135027120,7850,7850,7850,7850,0
|
|
20250418,143500,135027120,7850,7850,7850,7850,0
|
|
20250418,143400,135027120,7850,7850,7850,7850,0
|
|
20250418,143300,135027120,7850,7860,7860,7850,525
|
|
20250418,143200,130901700,7870,7870,7870,7870,475
|
|
20250418,143100,127163450,7870,7870,7870,7870,999
|
|
20250418,143000,119301320,7870,7870,7870,7870,0
|
|
20250418,142900,119301320,7870,7870,7870,7870,0
|
|
20250418,142800,119301320,7870,7870,7870,7870,0
|
|
20250418,142700,119301320,7870,7860,7870,7860,40
|
|
20250418,142600,118986910,7870,7880,7880,7870,1021
|
|
20250418,142500,110951630,7870,7870,7870,7870,18
|
|
20250418,142400,110809970,7920,7920,7920,7920,0
|
|
20250418,142300,110809970,7920,7900,7920,7900,44
|
|
20250418,142200,110462350,7880,7880,7880,7880,1000
|
|
20250418,142100,102582350,7880,7870,7880,7860,1246
|
|
20250418,142000,92768210,7900,7900,7900,7900,0
|
|
20250418,141900,92768210,7900,7900,7900,7900,0
|
|
20250418,141800,92768210,7900,7900,7900,7900,0
|
|
20250418,141700,92768210,7900,7900,7900,7900,10
|
|
20250418,141600,92689210,7900,7900,7900,7900,0
|
|
20250418,141500,92689210,7900,7900,7900,7900,1
|
|
20250418,141400,92681310,7860,7860,7860,7860,0
|
|
20250418,141300,92681310,7860,7860,7860,7860,0
|
|
20250418,141200,92681310,7860,7860,7860,7860,0
|
|
20250418,141100,92681310,7860,7860,7860,7860,0
|
|
20250418,141000,92681310,7860,7860,7860,7860,0
|
|
20250418,140900,92681310,7860,7860,7860,7860,0
|
|
20250418,140800,92681310,7860,7860,7860,7860,0
|
|
20250418,140700,92681310,7860,7860,7860,7860,0
|
|
20250418,140600,92681310,7860,7860,7860,7860,0
|
|
20250418,140500,92681310,7860,7860,7860,7860,0
|
|
20250418,140400,92681310,7860,7860,7860,7860,0
|
|
20250418,140300,92681310,7860,7860,7860,7860,0
|
|
20250418,140200,92681310,7860,7890,7890,7860,2118
|
|
20250418,140100,76012670,7920,7920,7920,7920,0
|
|
20250418,140000,76012670,7920,7920,7920,7920,0
|
|
20250418,135900,76012670,7920,7920,7920,7920,0
|
|
20250418,135800,76012670,7920,7920,7920,7920,0
|
|
20250418,135700,76012670,7920,7920,7920,7920,0
|
|
20250418,135600,76012670,7920,7920,7920,7920,0
|
|
20250418,135500,76012670,7920,7920,7920,7920,0
|
|
20250418,135400,76012670,7920,7920,7920,7920,0
|
|
20250418,135300,76012670,7920,7920,7920,7920,8
|
|
20250418,135200,75949310,7890,7890,7890,7890,184
|
|
20250418,135100,74497550,7920,7920,7920,7920,0
|
|
20250418,135000,74497550,7920,7920,7920,7920,0
|
|
20250418,134900,74497550,7920,7920,7920,7920,0
|
|
20250418,134800,74497550,7920,7920,7920,7920,0
|
|
20250418,134700,74497550,7920,7920,7920,7920,0
|
|
20250418,134600,74497550,7920,7920,7920,7920,0
|
|
20250418,134500,74497550,7920,7910,7920,7890,434
|
|
20250418,134400,71065120,7910,7910,7910,7910,10
|
|
20250418,134300,70986020,7870,7870,7870,7870,0
|
|
20250418,134200,70986020,7870,7870,7870,7870,0
|
|
20250418,134100,70986020,7870,7870,7870,7870,0
|
|
20250418,134000,70986020,7870,7870,7870,7870,0
|
|
20250418,133900,70986020,7870,7880,7880,7870,200
|
|
20250418,133800,69411020,7900,7900,7900,7900,293
|
|
20250418,133700,67096320,7890,7890,7890,7890,0
|
|
20250418,133600,67096320,7890,7890,7890,7890,0
|
|
20250418,133500,67096320,7890,7890,7890,7890,0
|
|
20250418,133400,67096320,7890,7890,7890,7890,0
|
|
20250418,133300,67096320,7890,7890,7890,7890,5
|
|
20250418,133200,67056870,7900,7900,7900,7900,131
|
|
20250418,133100,66021970,7900,7900,7900,7900,0
|
|
20250418,133000,66021970,7900,7900,7900,7900,100
|
|
20250418,132900,65231970,7880,7880,7880,7880,0
|
|
20250418,132800,65231970,7880,7880,7880,7880,0
|
|
20250418,132700,65231970,7880,7880,7880,7880,0
|
|
20250418,132600,65231970,7880,7880,7880,7880,0
|
|
20250418,132500,65231970,7880,7880,7880,7880,3
|
|
20250418,132400,65208330,7890,7890,7890,7890,2
|
|
20250418,132300,65192550,7880,7880,7880,7880,0
|
|
20250418,132200,65192550,7880,7880,7880,7880,4
|
|
20250418,132100,65161030,7900,7900,7900,7900,1
|
|
20250418,132000,65153130,7900,7900,7900,7900,0
|
|
20250418,131900,65153130,7900,7900,7900,7900,1
|
|
20250418,131800,65145230,7880,7890,7890,7880,7
|
|
20250418,131700,65090030,7890,7890,7890,7890,0
|
|
20250418,131600,65090030,7890,7890,7890,7890,0
|
|
20250418,131500,65090030,7890,7890,7890,7890,0
|
|
20250418,131400,65090030,7890,7890,7890,7890,0
|
|
20250418,131300,65090030,7890,7890,7890,7890,0
|
|
20250418,131200,65090030,7890,7890,7890,7890,0
|
|
20250418,131100,65090030,7890,7890,7890,7890,0
|
|
20250418,131000,65090030,7890,7890,7890,7890,0
|
|
20250418,130900,65090030,7890,7890,7890,7890,25
|
|
20250418,130800,64892780,7900,7900,7900,7900,0
|
|
20250418,130700,64892780,7900,7880,7900,7880,112
|
|
20250418,130600,64009840,7870,7870,7870,7870,0
|
|
20250418,130500,64009840,7870,7870,7870,7870,0
|
|
20250418,130400,64009840,7870,7870,7870,7870,0
|
|
20250418,130300,64009840,7870,7870,7870,7870,52
|
|
20250418,130200,63600600,7870,7870,7870,7870,0
|
|
20250418,130100,63600600,7870,7870,7870,7870,0
|
|
20250418,130000,63600600,7870,7870,7870,7870,0
|
|
20250418,125900,63600600,7870,7870,7870,7870,0
|
|
20250418,125800,63600600,7870,7870,7870,7870,0
|
|
20250418,125700,63600600,7870,7870,7870,7870,0
|
|
20250418,125600,63600600,7870,7870,7870,7870,0
|
|
20250418,125500,63600600,7870,7870,7870,7870,0
|
|
20250418,125400,63600600,7870,7870,7870,7870,0
|
|
20250418,125300,63600600,7870,7870,7870,7870,0
|
|
20250418,125200,63600600,7870,7870,7870,7870,0
|
|
20250418,125100,63600600,7870,7870,7870,7870,0
|
|
20250418,125000,63600600,7870,7870,7870,7870,0
|
|
20250418,124900,63600600,7870,7870,7870,7870,0
|
|
20250418,124800,63600600,7870,7870,7870,7870,6
|
|
20250418,124700,63553380,7870,7870,7870,7870,0
|
|
20250418,124600,63553380,7870,7870,7870,7870,21
|
|
20250418,124500,63388110,7870,7870,7870,7870,0
|
|
20250418,124400,63388110,7870,7870,7870,7870,0
|
|
20250418,124300,63388110,7870,7870,7870,7870,0
|
|
20250418,124200,63388110,7870,7870,7870,7870,0
|
|
20250418,124100,63388110,7870,7870,7870,7870,0
|
|
20250418,124000,63388110,7870,7870,7870,7870,0
|
|
20250418,123900,63388110,7870,7870,7870,7870,0
|
|
20250418,123800,63388110,7870,7870,7870,7870,0
|
|
20250418,123700,63388110,7870,7870,7870,7870,0
|
|
20250418,123600,63388110,7870,7870,7870,7870,0
|
|
20250418,123500,63388110,7870,7870,7870,7870,0
|
|
20250418,123400,63388110,7870,7870,7870,7870,0
|
|
20250418,123300,63388110,7870,7870,7870,7870,0
|
|
20250418,123200,63388110,7870,7870,7870,7870,0
|
|
20250418,123100,63388110,7870,7870,7870,7870,0
|
|
20250418,123000,63388110,7870,7870,7870,7870,0
|
|
20250418,122900,63388110,7870,7870,7870,7870,47
|
|
20250418,122800,63018220,7860,7860,7860,7860,0
|
|
20250418,122700,63018220,7860,7860,7860,7860,0
|
|
20250418,122600,63018220,7860,7860,7860,7860,0
|
|
20250418,122500,63018220,7860,7860,7860,7860,0
|
|
20250418,122400,63018220,7860,7860,7860,7860,0
|
|
20250418,122300,63018220,7860,7860,7860,7860,0
|
|
20250418,122200,63018220,7860,7860,7860,7860,0
|
|
20250418,122100,63018220,7860,7860,7860,7860,0
|
|
20250418,122000,63018220,7860,7860,7860,7860,0
|
|
20250418,121900,63018220,7860,7860,7860,7860,0
|
|
20250418,121800,63018220,7860,7860,7860,7860,0
|
|
20250418,121700,63018220,7860,7860,7860,7860,0
|
|
20250418,121600,63018220,7860,7860,7860,7860,0
|
|
20250418,121500,63018220,7860,7860,7860,7860,0
|
|
20250418,121400,63018220,7860,7860,7860,7860,0
|
|
20250418,121300,63018220,7860,7860,7860,7860,4
|
|
20250418,121200,62986780,7870,7870,7870,7870,0
|
|
20250418,121100,62986780,7870,7870,7870,7870,0
|
|
20250418,121000,62986780,7870,7870,7870,7870,20
|
|
20250418,120900,62829380,7870,7870,7870,7870,2
|
|
20250418,120800,62813640,7870,7870,7870,7870,0
|
|
20250418,120700,62813640,7870,7870,7870,7870,0
|
|
20250418,120600,62813640,7870,7870,7870,7870,10
|
|
20250418,120500,62734940,7870,7870,7870,7870,38
|
|
20250418,120400,62435880,7860,7860,7860,7860,0
|
|
20250418,120300,62435880,7860,7860,7860,7860,0
|
|
20250418,120200,62435880,7860,7860,7860,7860,1
|
|
20250418,120100,62428020,7860,7860,7860,7860,4
|
|
20250418,120000,62396580,7860,7860,7860,7860,20
|
|
20250418,115900,62239380,7860,7860,7860,7860,3
|
|
20250418,115800,62215800,7860,7860,7860,7860,0
|
|
20250418,115700,62215800,7860,7860,7860,7860,0
|
|
20250418,115600,62215800,7860,7860,7860,7860,10
|
|
20250418,115500,62137200,7860,7860,7860,7860,7
|
|
20250418,115400,62082180,7860,7860,7860,7860,0
|
|
20250418,115300,62082180,7860,7860,7860,7860,85
|
|
20250418,115200,61414080,7850,7850,7850,7850,0
|
|
20250418,115100,61414080,7850,7850,7850,7850,1
|
|
20250418,115000,61406230,7850,7860,7860,7850,195
|
|
20250418,114900,59875220,7880,7880,7880,7880,0
|
|
20250418,114800,59875220,7880,7880,7880,7880,0
|
|
20250418,114700,59875220,7880,7880,7880,7880,0
|
|
20250418,114600,59875220,7880,7880,7880,7880,0
|
|
20250418,114500,59875220,7880,7880,7880,7880,0
|
|
20250418,114400,59875220,7880,7880,7880,7880,0
|
|
20250418,114300,59875220,7880,7880,7880,7880,0
|
|
20250418,114200,59875220,7880,7880,7880,7880,0
|
|
20250418,114100,59875220,7880,7880,7880,7880,0
|
|
20250418,114000,59875220,7880,7880,7880,7880,0
|
|
20250418,113900,59875220,7880,7880,7880,7880,6
|
|
20250418,113800,59827940,7890,7890,7890,7890,0
|
|
20250418,113700,59827940,7890,7890,7890,7890,0
|
|
20250418,113600,59827940,7890,7890,7890,7890,0
|
|
20250418,113500,59827940,7890,7890,7890,7890,0
|
|
20250418,113400,59827940,7890,7890,7890,7890,0
|
|
20250418,113300,59827940,7890,7890,7890,7890,0
|
|
20250418,113200,59827940,7890,7890,7890,7890,0
|
|
20250418,113100,59827940,7890,7890,7890,7890,6
|
|
20250418,113000,59780600,7860,7860,7860,7860,0
|
|
20250418,112900,59780600,7860,7870,7870,7860,50
|
|
20250418,112800,59387530,7870,7870,7870,7870,40
|
|
20250418,112700,59072730,7870,7870,7870,7870,0
|
|
20250418,112600,59072730,7870,7870,7870,7870,0
|
|
20250418,112500,59072730,7870,7870,7870,7870,10
|
|
20250418,112400,58994030,7880,7880,7880,7880,0
|
|
20250418,112300,58994030,7880,7880,7880,7880,0
|
|
20250418,112200,58994030,7880,7880,7880,7880,0
|
|
20250418,112100,58994030,7880,7880,7880,7880,0
|
|
20250418,112000,58994030,7880,7880,7880,7880,0
|
|
20250418,111900,58994030,7880,7880,7880,7880,0
|
|
20250418,111800,58994030,7880,7880,7880,7880,0
|
|
20250418,111700,58994030,7880,7880,7880,7880,41
|
|
20250418,111600,58670950,7880,7880,7880,7880,0
|
|
20250418,111500,58670950,7880,7880,7880,7880,0
|
|
20250418,111400,58670950,7880,7880,7880,7880,0
|
|
20250418,111300,58670950,7880,7880,7880,7880,0
|
|
20250418,111200,58670950,7880,7880,7880,7880,0
|
|
20250418,111100,58670950,7880,7880,7880,7880,33
|
|
20250418,111000,58410910,7910,7910,7910,7910,0
|
|
20250418,110900,58410910,7910,7910,7910,7910,0
|
|
20250418,110800,58410910,7910,7910,7910,7910,0
|
|
20250418,110700,58410910,7910,7910,7910,7910,0
|
|
20250418,110600,58410910,7910,7910,7910,7910,0
|
|
20250418,110500,58410910,7910,7910,7910,7910,0
|
|
20250418,110400,58410910,7910,7910,7910,7910,0
|
|
20250418,110300,58410910,7910,7910,7910,7910,0
|
|
20250418,110200,58410910,7910,7910,7910,7910,0
|
|
20250418,110100,58410910,7910,7910,7910,7910,0
|
|
20250418,110000,58410910,7910,7910,7910,7910,0
|
|
20250418,105900,58410910,7910,7910,7910,7910,0
|
|
20250418,105800,58410910,7910,7880,7910,7880,2
|
|
20250418,105700,58395120,7880,7880,7880,7880,2
|
|
20250418,105600,58379360,7880,7880,7880,7880,0
|
|
20250418,105500,58379360,7880,7880,7880,7880,0
|
|
20250418,105400,58379360,7880,7880,7880,7880,0
|
|
20250418,105300,58379360,7880,7880,7880,7880,0
|
|
20250418,105200,58379360,7880,7880,7880,7880,0
|
|
20250418,105100,58379360,7880,7880,7880,7880,0
|
|
20250418,105000,58379360,7880,7880,7880,7880,0
|
|
20250418,104900,58379360,7880,7880,7880,7880,0
|
|
20250418,104800,58379360,7880,7880,7880,7880,0
|
|
20250418,104700,58379360,7880,7880,7880,7880,66
|
|
20250418,104600,57859280,7880,7880,7880,7880,0
|
|
20250418,104500,57859280,7880,7880,7880,7880,0
|
|
20250418,104400,57859280,7880,7880,7880,7880,0
|
|
20250418,104300,57859280,7880,7880,7880,7880,0
|
|
20250418,104200,57859280,7880,7880,7880,7880,0
|
|
20250418,104100,57859280,7880,7880,7880,7880,0
|
|
20250418,104000,57859280,7880,7880,7880,7880,1
|
|
20250418,103900,57851400,7880,7880,7880,7880,0
|
|
20250418,103800,57851400,7880,7880,7880,7880,0
|
|
20250418,103700,57851400,7880,7880,7880,7880,0
|
|
20250418,103600,57851400,7880,7880,7880,7880,0
|
|
20250418,103500,57851400,7880,7860,7880,7860,12
|
|
20250418,103400,57757040,7880,7880,7880,7880,0
|
|
20250418,103300,57757040,7880,7880,7880,7880,0
|
|
20250418,103200,57757040,7880,7880,7880,7880,300
|
|
20250418,103100,55393040,7860,7860,7860,7860,0
|
|
20250418,103000,55393040,7860,7880,7880,7860,31
|
|
20250418,102900,55149360,7880,7880,7880,7880,0
|
|
20250418,102800,55149360,7880,7880,7880,7880,5
|
|
20250418,102700,55109960,7900,7900,7900,7900,0
|
|
20250418,102600,55109960,7900,7900,7900,7900,16
|
|
20250418,102500,54983560,7900,7900,7900,7900,0
|
|
20250418,102400,54983560,7900,7900,7900,7900,0
|
|
20250418,102300,54983560,7900,7900,7900,7900,0
|
|
20250418,102200,54983560,7900,7900,7900,7900,0
|
|
20250418,102100,54983560,7900,7900,7900,7900,0
|
|
20250418,102000,54983560,7900,7900,7905,7900,150
|
|
20250418,101900,53798460,7900,7900,7900,7900,0
|
|
20250418,101800,53798460,7900,7900,7900,7900,0
|
|
20250418,101700,53798460,7900,7900,7900,7900,0
|
|
20250418,101600,53798460,7900,7900,7900,7900,0
|
|
20250418,101500,53798460,7900,7900,7900,7900,2
|
|
20250418,101400,53782660,7840,7840,7840,7840,0
|
|
20250418,101300,53782660,7840,7860,7860,7840,1000
|
|
20250418,101200,45939480,7900,7900,7900,7900,1
|
|
20250418,101100,45931580,7880,7880,7880,7880,3
|
|
20250418,101000,45907940,7900,7900,7900,7900,2
|
|
20250418,100900,45892140,7860,7860,7860,7860,40
|
|
20250418,100800,45577740,7860,7860,7860,7860,0
|
|
20250418,100700,45577740,7860,7860,7860,7860,0
|
|
20250418,100600,45577740,7860,7860,7860,7860,2
|
|
20250418,100500,45562020,7870,7870,7870,7870,0
|
|
20250418,100400,45562020,7870,7870,7870,7870,0
|
|
20250418,100300,45562020,7870,7870,7870,7870,22
|
|
20250418,100200,45388880,7900,7900,7900,7900,0
|
|
20250418,100100,45388880,7900,7900,7900,7900,0
|
|
20250418,100000,45388880,7900,7900,7900,7900,0
|
|
20250418,095900,45388880,7900,7900,7900,7900,0
|
|
20250418,095800,45388880,7900,7870,7900,7870,226
|
|
20250418,095700,43604260,7900,7900,7900,7900,0
|
|
20250418,095600,43604260,7900,7900,7900,7900,0
|
|
20250418,095500,43604260,7900,7900,7900,7900,0
|
|
20250418,095400,43604260,7900,7900,7900,7900,0
|
|
20250418,095300,43604260,7900,7900,7900,7900,0
|
|
20250418,095200,43604260,7900,7900,7900,7900,0
|
|
20250418,095100,43604260,7900,7900,7900,7900,0
|
|
20250418,095000,43604260,7900,7900,7900,7900,0
|
|
20250418,094900,43604260,7900,7900,7900,7900,1
|
|
20250418,094800,43596360,7900,7900,7900,7900,0
|
|
20250418,094700,43596360,7900,7900,7900,7900,11
|
|
20250418,094600,43509460,7900,7900,7900,7900,0
|
|
20250418,094500,43509460,7900,7900,7900,7900,1
|
|
20250418,094400,43501560,7900,7870,7900,7870,2
|
|
20250418,094300,43485790,7870,7870,7870,7870,0
|
|
20250418,094200,43485790,7870,7870,7870,7870,0
|
|
20250418,094100,43485790,7870,7870,7870,7870,0
|
|
20250418,094000,43485790,7870,7870,7870,7870,1
|
|
20250418,093900,43477920,7860,7870,7870,7860,786
|
|
20250418,093800,37299950,7870,7860,7870,7860,116
|
|
20250418,093700,36388180,7860,7860,7860,7860,5
|
|
20250418,093600,36348880,7860,7860,7860,7860,5
|
|
20250418,093500,36309580,7860,7860,7860,7860,1
|
|
20250418,093400,36301720,7860,7880,7880,7860,339
|
|
20250418,093300,33637140,7880,7880,7880,7880,0
|
|
20250418,093200,33637140,7880,7870,7880,7870,67
|
|
20250418,093100,33109830,7860,7860,7860,7860,0
|
|
20250418,093000,33109830,7860,7840,7860,7840,240
|
|
20250418,092900,31224650,7850,7890,7890,7850,779
|
|
20250418,092800,25093990,7880,7890,7890,7880,121
|
|
20250418,092700,24140380,7900,7900,7900,7900,1
|
|
20250418,092600,24132480,7900,7900,7900,7900,0
|
|
20250418,092500,24132480,7900,7900,7900,7900,27
|
|
20250418,092400,23919180,7910,7910,7910,7910,5
|
|
20250418,092300,23879630,7920,7920,7920,7920,20
|
|
20250418,092200,23721230,7930,7930,7930,7930,0
|
|
20250418,092100,23721230,7930,7930,7930,7930,0
|
|
20250418,092000,23721230,7930,7910,7930,7910,101
|
|
20250418,091900,22920320,7900,7900,7900,7900,0
|
|
20250418,091800,22920320,7900,7900,7900,7900,0
|
|
20250418,091700,22920320,7900,7920,7930,7900,1110
|
|
20250418,091600,14149450,7920,7920,7920,7920,2
|
|
20250418,091500,14133610,7910,7910,7910,7910,1
|
|
20250418,091400,14125700,7910,7950,7950,7910,16
|
|
20250418,091300,13998730,7950,7950,7950,7950,12
|
|
20250418,091200,13903330,7950,7900,7950,7900,34
|
|
20250418,091100,13634030,7910,7910,7910,7910,18
|
|
20250418,091000,13491650,7910,7900,7940,7900,153
|
|
20250418,090900,12282780,7900,7900,7900,7900,0
|
|
20250418,090800,12282780,7900,7890,7900,7880,118
|
|
20250418,090700,11351660,7890,7900,7900,7880,78
|
|
20250418,090600,10736840,7900,7900,7900,7900,14
|
|
20250418,090500,10626240,7910,7980,7980,7910,920
|
|
20250418,090400,3330360,7930,7930,7930,7930,50
|
|
20250418,090300,2933860,7930,7930,7930,7920,200
|
|
20250418,090200,1347990,7930,7930,7930,7930,4
|
|
20250418,090100,1316270,7960,7960,7960,7960,98
|
|
20250418,090000,536190,8020,8010,8020,7960,67
|