631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,192800,110136900,8110,8110,8110,8110,525
|
|
20250502,192700,110136900,8110,8110,8110,8110,0
|
|
20250502,192600,110136900,8110,8110,8110,8110,0
|
|
20250502,192500,110136900,8110,8110,8110,8110,0
|
|
20250502,192400,110136900,8110,8110,8110,8110,0
|
|
20250502,192300,110136900,8110,8110,8110,8110,0
|
|
20250502,192200,110136900,8110,8110,8110,8110,0
|
|
20250502,192100,110136900,8110,8110,8110,8110,0
|
|
20250502,192000,110136900,8110,8110,8110,8110,0
|
|
20250502,191900,110136900,8110,8110,8110,8110,0
|
|
20250502,191800,110136900,8110,8110,8110,8110,0
|
|
20250502,191700,110136900,8110,8110,8110,8110,0
|
|
20250502,191600,110136900,8110,8110,8110,8110,0
|
|
20250502,191500,110136900,8110,8110,8110,8110,0
|
|
20250502,191400,110136900,8110,8110,8110,8110,0
|
|
20250502,191300,110136900,8110,8110,8110,8110,0
|
|
20250502,191200,110136900,8110,8110,8110,8110,0
|
|
20250502,191100,110136900,8110,8110,8110,8110,0
|
|
20250502,191000,110136900,8110,8110,8110,8110,0
|
|
20250502,190900,110136900,8110,8110,8110,8110,0
|
|
20250502,190800,110136900,8110,8110,8110,8110,0
|
|
20250502,190700,110136900,8110,8110,8110,8110,0
|
|
20250502,190600,110136900,8110,8110,8110,8110,0
|
|
20250502,190500,110136900,8110,8110,8110,8110,0
|
|
20250502,190400,110136900,8110,8110,8110,8110,0
|
|
20250502,190300,110136900,8110,8110,8110,8110,0
|
|
20250502,190200,110136900,8110,8110,8110,8110,0
|
|
20250502,190100,110136900,8110,8110,8110,8110,0
|
|
20250502,190000,110136900,8110,8110,8110,8110,0
|
|
20250502,185900,110136900,8110,8110,8110,8110,0
|
|
20250502,185800,110136900,8110,8110,8110,8110,525
|
|
20250502,185700,110136900,8110,8110,8110,8110,0
|
|
20250502,185600,110136900,8110,8110,8110,8110,0
|
|
20250502,185500,110136900,8110,8110,8110,8110,0
|
|
20250502,185400,110136900,8110,8110,8110,8110,0
|
|
20250502,185300,110136900,8110,8110,8110,8110,0
|
|
20250502,185200,110136900,8110,8110,8110,8110,0
|
|
20250502,185100,110136900,8110,8110,8110,8110,0
|
|
20250502,185000,110136900,8110,8110,8110,8110,0
|
|
20250502,184900,110136900,8110,8110,8110,8110,0
|
|
20250502,184800,110136900,8110,8110,8110,8110,0
|
|
20250502,184700,110136900,8110,8110,8110,8110,0
|
|
20250502,184600,110136900,8110,8110,8110,8110,0
|
|
20250502,184500,110136900,8110,8110,8110,8110,0
|
|
20250502,184400,110136900,8110,8110,8110,8110,0
|
|
20250502,184300,110136900,8110,8110,8110,8110,0
|
|
20250502,184200,110136900,8110,8110,8110,8110,0
|
|
20250502,184100,110136900,8110,8110,8110,8110,0
|
|
20250502,184000,110136900,8110,8110,8110,8110,0
|
|
20250502,183900,110136900,8110,8110,8110,8110,0
|
|
20250502,183800,110136900,8110,8110,8110,8110,0
|
|
20250502,183700,110136900,8110,8110,8110,8110,0
|
|
20250502,183600,110136900,8110,8110,8110,8110,0
|
|
20250502,183500,110136900,8110,8110,8110,8110,0
|
|
20250502,183400,110136900,8110,8110,8110,8110,0
|
|
20250502,183300,110136900,8110,8110,8110,8110,0
|
|
20250502,183200,110136900,8110,8110,8110,8110,0
|
|
20250502,183100,110136900,8110,8110,8110,8110,0
|
|
20250502,183000,110136900,8110,8110,8110,8110,0
|
|
20250502,182900,110136900,8110,8110,8110,8110,0
|
|
20250502,182800,110136900,8110,8110,8110,8110,525
|
|
20250502,182700,110136900,8110,8110,8110,8110,0
|
|
20250502,182600,110136900,8110,8110,8110,8110,0
|
|
20250502,182500,110136900,8110,8110,8110,8110,0
|
|
20250502,182400,110136900,8110,8110,8110,8110,0
|
|
20250502,182300,110136900,8110,8110,8110,8110,0
|
|
20250502,182200,110136900,8110,8110,8110,8110,0
|
|
20250502,182100,110136900,8110,8110,8110,8110,0
|
|
20250502,182000,110136900,8110,8110,8110,8110,0
|
|
20250502,181900,110136900,8110,8110,8110,8110,0
|
|
20250502,181800,110136900,8110,8110,8110,8110,0
|
|
20250502,181700,110136900,8110,8110,8110,8110,0
|
|
20250502,181600,110136900,8110,8110,8110,8110,0
|
|
20250502,181500,110136900,8110,8110,8110,8110,0
|
|
20250502,181400,110136900,8110,8110,8110,8110,0
|
|
20250502,181300,110136900,8110,8110,8110,8110,0
|
|
20250502,181200,110136900,8110,8110,8110,8110,0
|
|
20250502,181100,110136900,8110,8110,8110,8110,0
|
|
20250502,181000,110136900,8110,8110,8110,8110,0
|
|
20250502,180900,110136900,8110,8110,8110,8110,0
|
|
20250502,180800,110136900,8110,8110,8110,8110,0
|
|
20250502,180700,110136900,8110,8110,8110,8110,0
|
|
20250502,180600,110136900,8110,8110,8110,8110,0
|
|
20250502,180500,110136900,8110,8110,8110,8110,0
|
|
20250502,180400,110136900,8110,8110,8110,8110,0
|
|
20250502,180300,110136900,8110,8110,8110,8110,0
|
|
20250502,180200,110136900,8110,8110,8110,8110,0
|
|
20250502,180100,110136900,8110,8110,8110,8110,0
|
|
20250502,180000,110136900,8110,8110,8110,8110,0
|
|
20250502,175900,110136900,8110,8110,8110,8110,0
|
|
20250502,175800,110136900,8110,8110,8110,8110,525
|
|
20250502,175700,110136900,8110,8110,8110,8110,0
|
|
20250502,175600,110136900,8110,8110,8110,8110,0
|
|
20250502,175500,110136900,8110,8110,8110,8110,0
|
|
20250502,175400,110136900,8110,8110,8110,8110,0
|
|
20250502,175300,110136900,8110,8110,8110,8110,0
|
|
20250502,175200,110136900,8110,8110,8110,8110,0
|
|
20250502,175100,110136900,8110,8110,8110,8110,0
|
|
20250502,175000,110136900,8110,8110,8110,8110,0
|
|
20250502,174900,110136900,8110,8110,8110,8110,0
|
|
20250502,174800,110136900,8110,8110,8110,8110,0
|
|
20250502,174700,110136900,8110,8110,8110,8110,0
|
|
20250502,174600,110136900,8110,8110,8110,8110,0
|
|
20250502,174500,110136900,8110,8110,8110,8110,0
|
|
20250502,174400,110136900,8110,8110,8110,8110,0
|
|
20250502,174300,110136900,8110,8110,8110,8110,0
|
|
20250502,174200,110136900,8110,8110,8110,8110,0
|
|
20250502,174100,110136900,8110,8110,8110,8110,0
|
|
20250502,174000,110136900,8110,8110,8110,8110,0
|
|
20250502,173900,110136900,8110,8110,8110,8110,0
|
|
20250502,173800,110136900,8110,8110,8110,8110,0
|
|
20250502,173700,110136900,8110,8110,8110,8110,0
|
|
20250502,173600,110136900,8110,8110,8110,8110,0
|
|
20250502,173500,110136900,8110,8110,8110,8110,0
|
|
20250502,173400,110136900,8110,8110,8110,8110,0
|
|
20250502,173300,110136900,8110,8110,8110,8110,0
|
|
20250502,173200,110136900,8110,8110,8110,8110,0
|
|
20250502,173100,110136900,8110,8110,8110,8110,0
|
|
20250502,173000,110136900,8110,8110,8110,8110,0
|
|
20250502,172900,110136900,8110,8110,8110,8110,0
|
|
20250502,172800,110136900,8110,8110,8110,8110,525
|
|
20250502,172700,110136900,8110,8110,8110,8110,0
|
|
20250502,172600,110136900,8110,8110,8110,8110,0
|
|
20250502,172500,110136900,8110,8110,8110,8110,0
|
|
20250502,172400,110136900,8110,8110,8110,8110,0
|
|
20250502,172300,110136900,8110,8110,8110,8110,0
|
|
20250502,172200,110136900,8110,8110,8110,8110,0
|
|
20250502,172100,110136900,8110,8110,8110,8110,0
|
|
20250502,172000,110136900,8110,8110,8110,8110,0
|
|
20250502,171900,110136900,8110,8110,8110,8110,0
|
|
20250502,171800,110136900,8110,8110,8110,8110,0
|
|
20250502,171700,110136900,8110,8110,8110,8110,0
|
|
20250502,171600,110136900,8110,8110,8110,8110,0
|
|
20250502,171500,110136900,8110,8110,8110,8110,0
|
|
20250502,171400,110136900,8110,8110,8110,8110,0
|
|
20250502,171300,110136900,8110,8110,8110,8110,0
|
|
20250502,171200,110136900,8110,8110,8110,8110,0
|
|
20250502,171100,110136900,8110,8110,8110,8110,0
|
|
20250502,171000,110136900,8110,8110,8110,8110,0
|
|
20250502,170900,110136900,8110,8110,8110,8110,0
|
|
20250502,170800,110136900,8110,8110,8110,8110,0
|
|
20250502,170700,110136900,8110,8110,8110,8110,0
|
|
20250502,170600,110136900,8110,8110,8110,8110,0
|
|
20250502,170500,110136900,8110,8110,8110,8110,0
|
|
20250502,170400,110136900,8110,8110,8110,8110,0
|
|
20250502,170300,110136900,8110,8110,8110,8110,0
|
|
20250502,170200,110136900,8110,8110,8110,8110,0
|
|
20250502,170100,110136900,8110,8110,8110,8110,0
|
|
20250502,170000,110136900,8110,8110,8110,8110,0
|
|
20250502,165900,110136900,8110,8110,8110,8110,0
|
|
20250502,165800,110136900,8110,8110,8110,8110,525
|
|
20250502,165700,110136900,8110,8110,8110,8110,0
|
|
20250502,165600,110136900,8110,8110,8110,8110,0
|
|
20250502,165500,110136900,8110,8110,8110,8110,0
|
|
20250502,165400,110136900,8110,8110,8110,8110,0
|
|
20250502,165300,110136900,8110,8110,8110,8110,0
|
|
20250502,165200,110136900,8110,8110,8110,8110,0
|
|
20250502,165100,110136900,8110,8110,8110,8110,0
|
|
20250502,165000,110136900,8110,8110,8110,8110,0
|
|
20250502,164900,110136900,8110,8110,8110,8110,0
|
|
20250502,164800,110136900,8110,8110,8110,8110,0
|
|
20250502,164700,110136900,8110,8110,8110,8110,0
|
|
20250502,164600,110136900,8110,8110,8110,8110,0
|
|
20250502,164500,110136900,8110,8110,8110,8110,0
|
|
20250502,164400,110136900,8110,8110,8110,8110,0
|
|
20250502,164300,110136900,8110,8110,8110,8110,0
|
|
20250502,164200,110136900,8110,8110,8110,8110,0
|
|
20250502,164100,110136900,8110,8110,8110,8110,0
|
|
20250502,164000,110136900,8110,8110,8110,8110,0
|
|
20250502,163900,110136900,8110,8110,8110,8110,0
|
|
20250502,163800,110136900,8110,8110,8110,8110,0
|
|
20250502,163700,110136900,8110,8110,8110,8110,0
|
|
20250502,163600,110136900,8110,8110,8110,8110,0
|
|
20250502,163500,110136900,8110,8110,8110,8110,0
|
|
20250502,163400,110136900,8110,8110,8110,8110,0
|
|
20250502,163300,110136900,8110,8110,8110,8110,0
|
|
20250502,163200,110136900,8110,8110,8110,8110,0
|
|
20250502,163100,110136900,8110,8110,8110,8110,0
|
|
20250502,163000,110136900,8110,8110,8110,8110,0
|
|
20250502,162900,110136900,8110,8110,8110,8110,0
|
|
20250502,162800,110136900,8110,8110,8110,8110,525
|
|
20250502,162700,110136900,8110,8110,8110,8110,0
|
|
20250502,162600,110136900,8110,8110,8110,8110,0
|
|
20250502,162500,110136900,8110,8110,8110,8110,0
|
|
20250502,162400,110136900,8110,8110,8110,8110,0
|
|
20250502,162300,110136900,8110,8110,8110,8110,0
|
|
20250502,162200,110136900,8110,8110,8110,8110,0
|
|
20250502,162100,110136900,8110,8110,8110,8110,0
|
|
20250502,162000,110136900,8110,8110,8110,8110,0
|
|
20250502,161900,110136900,8110,8110,8110,8110,0
|
|
20250502,161800,110136900,8110,8110,8110,8110,0
|
|
20250502,161700,110136900,8110,8110,8110,8110,0
|
|
20250502,161600,110136900,8110,8110,8110,8110,0
|
|
20250502,161500,110136900,8110,8110,8110,8110,0
|
|
20250502,161400,110136900,8110,8110,8110,8110,0
|
|
20250502,161300,110136900,8110,8110,8110,8110,0
|
|
20250502,161200,110136900,8110,8110,8110,8110,0
|
|
20250502,161100,110136900,8110,8110,8110,8110,0
|
|
20250502,161000,110136900,8110,8110,8110,8110,0
|
|
20250502,160900,110136900,8110,8110,8110,8110,0
|
|
20250502,160800,110136900,8110,8110,8110,8110,0
|
|
20250502,160700,110136900,8110,8110,8110,8110,0
|
|
20250502,160600,110136900,8110,8110,8110,8110,0
|
|
20250502,160500,110136900,8110,8110,8110,8110,0
|
|
20250502,160400,110136900,8110,8110,8110,8110,0
|
|
20250502,160300,110136900,8110,8110,8110,8110,0
|
|
20250502,160200,110136900,8110,8110,8110,8110,0
|
|
20250502,160100,110136900,8110,8110,8110,8110,0
|
|
20250502,160000,110136900,8110,8110,8110,8110,0
|
|
20250502,155900,110136900,8110,8110,8110,8110,0
|
|
20250502,155800,110136900,8110,8110,8110,8110,525
|
|
20250502,155700,110136900,8110,8110,8110,8110,0
|
|
20250502,155600,110136900,8110,8110,8110,8110,0
|
|
20250502,155500,110136900,8110,8110,8110,8110,0
|
|
20250502,155400,110136900,8110,8110,8110,8110,0
|
|
20250502,155300,110136900,8110,8110,8110,8110,0
|
|
20250502,155200,110136900,8110,8110,8110,8110,0
|
|
20250502,155100,110136900,8110,8110,8110,8110,0
|
|
20250502,155000,110136900,8110,8110,8110,8110,0
|
|
20250502,154900,110136900,8110,8110,8110,8110,0
|
|
20250502,154800,110136900,8110,8110,8110,8110,0
|
|
20250502,154700,110136900,8110,8110,8110,8110,0
|
|
20250502,154600,110136900,8110,8110,8110,8110,0
|
|
20250502,154500,110136900,8110,8110,8110,8110,0
|
|
20250502,154400,110136900,8110,8110,8110,8110,0
|
|
20250502,154300,110136900,8110,8110,8110,8110,0
|
|
20250502,154200,110136900,8110,8110,8110,8110,0
|
|
20250502,154100,110136900,8110,8110,8110,8110,0
|
|
20250502,154000,110136900,8110,8110,8110,8110,0
|
|
20250502,153900,110136900,8110,8110,8110,8110,0
|
|
20250502,153800,110136900,8110,8110,8110,8110,0
|
|
20250502,153700,110136900,8110,8110,8110,8110,0
|
|
20250502,153600,110136900,8110,8110,8110,8110,0
|
|
20250502,153500,110136900,8110,8110,8110,8110,0
|
|
20250502,153400,110136900,8110,8110,8110,8110,0
|
|
20250502,153300,110136900,8110,8110,8110,8110,0
|
|
20250502,153200,110136900,8110,8110,8110,8110,0
|
|
20250502,153100,110136900,8110,8110,8110,8110,0
|
|
20250502,153000,110136900,8110,8110,8110,8110,525
|
|
20250502,152900,105879150,8130,8130,8130,8130,0
|
|
20250502,152800,105879150,8130,8130,8130,8130,0
|
|
20250502,152700,105879150,8130,8130,8130,8130,0
|
|
20250502,152600,105879150,8130,8130,8130,8130,0
|
|
20250502,152500,105879150,8130,8130,8130,8130,0
|
|
20250502,152400,105879150,8130,8130,8130,8130,0
|
|
20250502,152300,105879150,8130,8130,8130,8130,0
|
|
20250502,152200,105879150,8130,8130,8130,8130,0
|
|
20250502,152100,105879150,8130,8130,8130,8130,0
|
|
20250502,152000,105879150,8130,8130,8130,8130,0
|
|
20250502,151900,105879150,8130,8130,8130,8130,27
|
|
20250502,151800,105659640,8120,8150,8150,8120,57
|
|
20250502,151700,105196430,8150,8150,8150,8150,2
|
|
20250502,151600,105180130,8130,8130,8130,8130,14
|
|
20250502,151500,105066310,8150,8150,8150,8150,12
|
|
20250502,151400,104968510,8150,8150,8150,8150,19
|
|
20250502,151300,104813660,8150,8150,8150,8150,10
|
|
20250502,151200,104732160,8130,8130,8130,8130,0
|
|
20250502,151100,104732160,8130,8130,8130,8130,0
|
|
20250502,151000,104732160,8130,8130,8130,8130,0
|
|
20250502,150900,104732160,8130,8130,8130,8130,0
|
|
20250502,150800,104732160,8130,8140,8140,8130,51
|
|
20250502,150700,104317520,8140,8140,8140,8140,0
|
|
20250502,150600,104317520,8140,8140,8140,8140,0
|
|
20250502,150500,104317520,8140,8140,8140,8140,0
|
|
20250502,150400,104317520,8140,8140,8140,8140,0
|
|
20250502,150300,104317520,8140,8140,8140,8140,36
|
|
20250502,150200,104024480,8150,8150,8150,8150,0
|
|
20250502,150100,104024480,8150,8150,8150,8150,79
|
|
20250502,150000,103380630,8160,8160,8160,8160,0
|
|
20250502,145900,103380630,8160,8160,8160,8160,0
|
|
20250502,145800,103380630,8160,8160,8160,8160,0
|
|
20250502,145700,103380630,8160,8160,8160,8160,60
|
|
20250502,145600,102891030,8160,8170,8170,8160,470
|
|
20250502,145500,99054950,8190,8190,8190,8190,0
|
|
20250502,145400,99054950,8190,8190,8190,8190,0
|
|
20250502,145300,99054950,8190,8190,8190,8190,0
|
|
20250502,145200,99054950,8190,8190,8190,8190,0
|
|
20250502,145100,99054950,8190,8190,8190,8190,17
|
|
20250502,145000,98915720,8190,8190,8190,8190,0
|
|
20250502,144900,98915720,8190,8190,8190,8190,0
|
|
20250502,144800,98915720,8190,8190,8190,8190,0
|
|
20250502,144700,98915720,8190,8190,8190,8190,20
|
|
20250502,144600,98751920,8190,8190,8190,8190,20
|
|
20250502,144500,98588120,8190,8190,8190,8190,0
|
|
20250502,144400,98588120,8190,8190,8190,8190,0
|
|
20250502,144300,98588120,8190,8190,8190,8150,47
|
|
20250502,144200,98204030,8190,8190,8190,8190,0
|
|
20250502,144100,98204030,8190,8190,8190,8190,0
|
|
20250502,144000,98204030,8190,8190,8190,8190,0
|
|
20250502,143900,98204030,8190,8190,8190,8190,0
|
|
20250502,143800,98204030,8190,8190,8190,8190,0
|
|
20250502,143700,98204030,8190,8190,8190,8190,0
|
|
20250502,143600,98204030,8190,8190,8190,8190,15
|
|
20250502,143500,98081180,8190,8190,8190,8190,9
|
|
20250502,143400,98007470,8190,8190,8190,8190,8
|
|
20250502,143300,97941950,8190,8190,8190,8190,15
|
|
20250502,143200,97819100,8190,8190,8190,8190,3
|
|
20250502,143100,97794530,8190,8190,8190,8190,0
|
|
20250502,143000,97794530,8190,8190,8190,8190,11
|
|
20250502,142900,97704440,8190,8190,8190,8190,559
|
|
20250502,142800,93126230,8190,8190,8190,8190,278
|
|
20250502,142700,90849410,8160,8160,8160,8160,0
|
|
20250502,142600,90849410,8160,8160,8160,8160,49
|
|
20250502,142500,90449570,8150,8150,8150,8150,40
|
|
20250502,142400,90123570,8180,8180,8180,8180,0
|
|
20250502,142300,90123570,8180,8160,8180,8160,5
|
|
20250502,142200,90082730,8200,8200,8200,8200,110
|
|
20250502,142100,89180730,8160,8160,8160,8160,0
|
|
20250502,142000,89180730,8160,8160,8160,8160,0
|
|
20250502,141900,89180730,8160,8160,8160,8160,0
|
|
20250502,141800,89180730,8160,8160,8160,8160,0
|
|
20250502,141700,89180730,8160,8160,8160,8160,0
|
|
20250502,141600,89180730,8160,8160,8160,8160,0
|
|
20250502,141500,89180730,8160,8160,8160,8160,0
|
|
20250502,141400,89180730,8160,8160,8160,8160,0
|
|
20250502,141300,89180730,8160,8160,8160,8160,0
|
|
20250502,141200,89180730,8160,8160,8160,8160,0
|
|
20250502,141100,89180730,8160,8200,8200,8160,987
|
|
20250502,141000,81126170,8160,8160,8160,8160,0
|
|
20250502,140900,81126170,8160,8160,8160,8160,583
|
|
20250502,140800,76368890,8160,8160,8160,8160,20
|
|
20250502,140700,76205690,8150,8150,8150,8150,220
|
|
20250502,140600,74412690,8160,8160,8160,8160,0
|
|
20250502,140500,74412690,8160,8160,8160,8160,11
|
|
20250502,140400,74322930,8160,8160,8160,8160,18
|
|
20250502,140300,74176050,8150,8160,8160,8150,174
|
|
20250502,140200,72757810,8160,8160,8160,8160,0
|
|
20250502,140100,72757810,8160,8160,8160,8160,0
|
|
20250502,140000,72757810,8160,8150,8160,8150,1159
|
|
20250502,135900,63311870,8150,8150,8150,8150,0
|
|
20250502,135800,63311870,8150,8150,8150,8150,0
|
|
20250502,135700,63311870,8150,8150,8150,8150,0
|
|
20250502,135600,63311870,8150,8150,8150,8150,0
|
|
20250502,135500,63311870,8150,8150,8150,8150,0
|
|
20250502,135400,63311870,8150,8150,8150,8150,0
|
|
20250502,135300,63311870,8150,8150,8150,8150,0
|
|
20250502,135200,63311870,8150,8150,8150,8150,3
|
|
20250502,135100,63287420,8160,8160,8160,8160,0
|
|
20250502,135000,63287420,8160,8160,8160,8160,0
|
|
20250502,134900,63287420,8160,8160,8160,8160,0
|
|
20250502,134800,63287420,8160,8160,8160,8160,27
|
|
20250502,134700,63067100,8160,8160,8160,8160,2
|
|
20250502,134600,63050780,8160,8160,8160,8160,108
|
|
20250502,134500,62169500,8160,8160,8160,8160,0
|
|
20250502,134400,62169500,8160,8160,8160,8160,10
|
|
20250502,134300,62087900,8160,8160,8160,8160,0
|
|
20250502,134200,62087900,8160,8160,8160,8160,4
|
|
20250502,134100,62055260,8150,8150,8150,8150,96
|
|
20250502,134000,61272860,8150,8150,8150,8150,0
|
|
20250502,133900,61272860,8150,8170,8170,8150,162
|
|
20250502,133800,59952340,8160,8160,8160,8160,4
|
|
20250502,133700,59919700,8160,8160,8160,8160,0
|
|
20250502,133600,59919700,8160,8160,8160,8160,0
|
|
20250502,133500,59919700,8160,8160,8160,8160,1
|
|
20250502,133400,59911540,8160,8160,8160,8160,0
|
|
20250502,133300,59911540,8160,8160,8160,8160,0
|
|
20250502,133200,59911540,8160,8160,8160,8160,0
|
|
20250502,133100,59911540,8160,8160,8160,8160,0
|
|
20250502,133000,59911540,8160,8160,8160,8160,0
|
|
20250502,132900,59911540,8160,8160,8160,8160,0
|
|
20250502,132800,59911540,8160,8160,8160,8160,40
|
|
20250502,132700,59585140,8160,8160,8160,8160,0
|
|
20250502,132600,59585140,8160,8170,8170,8160,228
|
|
20250502,132500,57723380,8170,8170,8170,8170,0
|
|
20250502,132400,57723380,8170,8170,8170,8170,0
|
|
20250502,132300,57723380,8170,8170,8170,8170,0
|
|
20250502,132200,57723380,8170,8170,8170,8170,24
|
|
20250502,132100,57527300,8160,8160,8160,8160,0
|
|
20250502,132000,57527300,8160,8160,8160,8160,0
|
|
20250502,131900,57527300,8160,8160,8160,8160,0
|
|
20250502,131800,57527300,8160,8160,8160,8160,0
|
|
20250502,131700,57527300,8160,8160,8160,8160,140
|
|
20250502,131600,56384900,8180,8180,8180,8180,0
|
|
20250502,131500,56384900,8180,8180,8180,8180,0
|
|
20250502,131400,56384900,8180,8180,8180,8180,5
|
|
20250502,131300,56344000,8180,8180,8180,8180,6
|
|
20250502,131200,56294920,8150,8150,8150,8150,89
|
|
20250502,131100,55569570,8150,8150,8150,8150,0
|
|
20250502,131000,55569570,8150,8150,8150,8150,22
|
|
20250502,130900,55390270,8150,8150,8150,8150,0
|
|
20250502,130800,55390270,8150,8150,8150,8150,0
|
|
20250502,130700,55390270,8150,8150,8150,8150,130
|
|
20250502,130600,54330770,8160,8160,8160,8160,0
|
|
20250502,130500,54330770,8160,8160,8160,8160,0
|
|
20250502,130400,54330770,8160,8160,8160,8160,26
|
|
20250502,130300,54118610,8160,8190,8190,8160,11
|
|
20250502,130200,54028550,8190,8190,8190,8190,0
|
|
20250502,130100,54028550,8190,8190,8190,8190,0
|
|
20250502,130000,54028550,8190,8190,8190,8190,0
|
|
20250502,125900,54028550,8190,8190,8190,8190,0
|
|
20250502,125800,54028550,8190,8190,8190,8190,0
|
|
20250502,125700,54028550,8190,8190,8190,8190,0
|
|
20250502,125600,54028550,8190,8190,8190,8190,0
|
|
20250502,125500,54028550,8190,8190,8190,8190,0
|
|
20250502,125400,54028550,8190,8190,8190,8190,2
|
|
20250502,125300,54012170,8150,8150,8150,8150,0
|
|
20250502,125200,54012170,8150,8150,8150,8150,0
|
|
20250502,125100,54012170,8150,8150,8150,8140,201
|
|
20250502,125000,52374030,8150,8160,8160,8150,70
|
|
20250502,124900,51803500,8160,8160,8160,8160,100
|
|
20250502,124800,50987500,8160,8160,8160,8160,99
|
|
20250502,124700,50179660,8190,8190,8190,8190,0
|
|
20250502,124600,50179660,8190,8190,8190,8190,4
|
|
20250502,124500,50146900,8160,8160,8160,8160,0
|
|
20250502,124400,50146900,8160,8170,8170,8160,140
|
|
20250502,124300,49003560,8190,8190,8190,8190,12
|
|
20250502,124200,48905280,8170,8180,8180,8170,180
|
|
20250502,124100,47434480,8180,8180,8180,8180,0
|
|
20250502,124000,47434480,8180,8180,8180,8180,0
|
|
20250502,123900,47434480,8180,8180,8180,8180,0
|
|
20250502,123800,47434480,8180,8180,8180,8180,0
|
|
20250502,123700,47434480,8180,8180,8180,8180,0
|
|
20250502,123600,47434480,8180,8180,8180,8180,0
|
|
20250502,123500,47434480,8180,8180,8180,8180,0
|
|
20250502,123400,47434480,8180,8180,8180,8180,0
|
|
20250502,123300,47434480,8180,8180,8180,8180,0
|
|
20250502,123200,47434480,8180,8180,8180,8180,0
|
|
20250502,123100,47434480,8180,8180,8180,8180,0
|
|
20250502,123000,47434480,8180,8180,8180,8180,0
|
|
20250502,122900,47434480,8180,8180,8180,8180,0
|
|
20250502,122800,47434480,8180,8180,8180,8180,9
|
|
20250502,122700,47360860,8180,8180,8180,8180,0
|
|
20250502,122600,47360860,8180,8180,8180,8180,0
|
|
20250502,122500,47360860,8180,8180,8180,8180,0
|
|
20250502,122400,47360860,8180,8180,8180,8180,0
|
|
20250502,122300,47360860,8180,8180,8180,8180,0
|
|
20250502,122200,47360860,8180,8180,8180,8180,0
|
|
20250502,122100,47360860,8180,8180,8180,8180,0
|
|
20250502,122000,47360860,8180,8180,8180,8180,0
|
|
20250502,121900,47360860,8180,8180,8180,8180,0
|
|
20250502,121800,47360860,8180,8180,8180,8180,83
|
|
20250502,121700,46681920,8230,8230,8230,8230,0
|
|
20250502,121600,46681920,8230,8230,8230,8230,0
|
|
20250502,121500,46681920,8230,8230,8230,8230,0
|
|
20250502,121400,46681920,8230,8230,8230,8230,13
|
|
20250502,121300,46574930,8230,8230,8230,8230,0
|
|
20250502,121200,46574930,8230,8230,8230,8230,0
|
|
20250502,121100,46574930,8230,8230,8230,8230,0
|
|
20250502,121000,46574930,8230,8220,8230,8220,8
|
|
20250502,120900,46509100,8230,8230,8230,8230,0
|
|
20250502,120800,46509100,8230,8230,8230,8230,0
|
|
20250502,120700,46509100,8230,8230,8230,8230,0
|
|
20250502,120600,46509100,8230,8230,8230,8230,0
|
|
20250502,120500,46509100,8230,8180,8230,8180,235
|
|
20250502,120400,44579380,8180,8180,8180,8180,0
|
|
20250502,120300,44579380,8180,8180,8180,8180,0
|
|
20250502,120200,44579380,8180,8180,8180,8180,0
|
|
20250502,120100,44579380,8180,8180,8180,8180,0
|
|
20250502,120000,44579380,8180,8180,8180,8180,0
|
|
20250502,115900,44579380,8180,8180,8180,8180,0
|
|
20250502,115800,44579380,8180,8180,8180,8180,0
|
|
20250502,115700,44579380,8180,8180,8180,8180,0
|
|
20250502,115600,44579380,8180,8180,8180,8180,0
|
|
20250502,115500,44579380,8180,8160,8180,8160,208
|
|
20250502,115400,42877960,8180,8180,8180,8180,0
|
|
20250502,115300,42877960,8180,8180,8180,8180,0
|
|
20250502,115200,42877960,8180,8180,8180,8180,0
|
|
20250502,115100,42877960,8180,8180,8180,8180,0
|
|
20250502,115000,42877960,8180,8180,8180,8180,13
|
|
20250502,114900,42771620,8180,8180,8180,8180,8
|
|
20250502,114800,42706180,8230,8230,8230,8230,0
|
|
20250502,114700,42706180,8230,8230,8230,8230,0
|
|
20250502,114600,42706180,8230,8230,8230,8230,0
|
|
20250502,114500,42706180,8230,8230,8230,8230,0
|
|
20250502,114400,42706180,8230,8230,8230,8230,0
|
|
20250502,114300,42706180,8230,8230,8230,8230,0
|
|
20250502,114200,42706180,8230,8210,8230,8210,5
|
|
20250502,114100,42665070,8180,8180,8180,8180,152
|
|
20250502,114000,41421710,8180,8180,8180,8180,0
|
|
20250502,113900,41421710,8180,8180,8180,8180,0
|
|
20250502,113800,41421710,8180,8180,8180,8180,0
|
|
20250502,113700,41421710,8180,8180,8180,8180,0
|
|
20250502,113600,41421710,8180,8180,8180,8180,0
|
|
20250502,113500,41421710,8180,8180,8180,8180,31
|
|
20250502,113400,41168130,8220,8220,8220,8220,0
|
|
20250502,113300,41168130,8220,8220,8220,8220,0
|
|
20250502,113200,41168130,8220,8220,8220,8220,0
|
|
20250502,113100,41168130,8220,8220,8220,8220,0
|
|
20250502,113000,41168130,8220,8220,8220,8220,0
|
|
20250502,112900,41168130,8220,8220,8220,8220,11
|
|
20250502,112800,41077710,8220,8220,8220,8220,0
|
|
20250502,112700,41077710,8220,8220,8220,8220,0
|
|
20250502,112600,41077710,8220,8220,8220,8220,0
|
|
20250502,112500,41077710,8220,8220,8220,8220,0
|
|
20250502,112400,41077710,8220,8220,8220,8220,3
|
|
20250502,112300,41053050,8200,8200,8200,8200,0
|
|
20250502,112200,41053050,8200,8200,8200,8200,0
|
|
20250502,112100,41053050,8200,8200,8200,8200,0
|
|
20250502,112000,41053050,8200,8200,8200,8200,0
|
|
20250502,111900,41053050,8200,8200,8200,8200,0
|
|
20250502,111800,41053050,8200,8200,8200,8200,0
|
|
20250502,111700,41053050,8200,8200,8200,8200,0
|
|
20250502,111600,41053050,8200,8200,8200,8200,1
|
|
20250502,111500,41044850,8120,8120,8120,8120,0
|
|
20250502,111400,41044850,8120,8120,8120,8120,0
|
|
20250502,111300,41044850,8120,8120,8120,8120,0
|
|
20250502,111200,41044850,8120,8120,8120,8120,0
|
|
20250502,111100,41044850,8120,8120,8120,8120,0
|
|
20250502,111000,41044850,8120,8190,8190,8120,200
|
|
20250502,110900,39415790,8190,8190,8190,8190,0
|
|
20250502,110800,39415790,8190,8190,8190,8190,0
|
|
20250502,110700,39415790,8190,8190,8190,8190,0
|
|
20250502,110600,39415790,8190,8190,8190,8190,0
|
|
20250502,110500,39415790,8190,8190,8190,8190,0
|
|
20250502,110400,39415790,8190,8190,8190,8190,0
|
|
20250502,110300,39415790,8190,8190,8190,8190,0
|
|
20250502,110200,39415790,8190,8190,8190,8190,0
|
|
20250502,110100,39415790,8190,8190,8190,8190,25
|
|
20250502,110000,39211040,8270,8270,8270,8270,0
|
|
20250502,105900,39211040,8270,8270,8270,8270,0
|
|
20250502,105800,39211040,8270,8270,8270,8270,0
|
|
20250502,105700,39211040,8270,8200,8270,8200,50
|
|
20250502,105600,38800970,8120,8120,8120,8120,0
|
|
20250502,105500,38800970,8120,8200,8200,8120,251
|
|
20250502,105400,36759830,8200,8200,8200,8200,0
|
|
20250502,105300,36759830,8200,8200,8200,8200,0
|
|
20250502,105200,36759830,8200,8200,8200,8200,0
|
|
20250502,105100,36759830,8200,8200,8200,8200,0
|
|
20250502,105000,36759830,8200,8200,8200,8200,0
|
|
20250502,104900,36759830,8200,8200,8200,8200,0
|
|
20250502,104800,36759830,8200,8200,8200,8200,31
|
|
20250502,104700,36505630,8200,8200,8200,8200,16
|
|
20250502,104600,36374430,8200,8200,8200,8200,0
|
|
20250502,104500,36374430,8200,8200,8200,8200,0
|
|
20250502,104400,36374430,8200,8200,8200,8200,0
|
|
20250502,104300,36374430,8200,8230,8230,8200,160
|
|
20250502,104200,35061420,8240,8240,8240,8240,0
|
|
20250502,104100,35061420,8240,8240,8240,8240,0
|
|
20250502,104000,35061420,8240,8240,8240,8240,0
|
|
20250502,103900,35061420,8240,8240,8240,8240,0
|
|
20250502,103800,35061420,8240,8240,8240,8240,0
|
|
20250502,103700,35061420,8240,8240,8240,8240,0
|
|
20250502,103600,35061420,8240,8240,8240,8240,0
|
|
20250502,103500,35061420,8240,8240,8240,8240,0
|
|
20250502,103400,35061420,8240,8240,8240,8240,38
|
|
20250502,103300,34748300,8250,8250,8250,8250,0
|
|
20250502,103200,34748300,8250,8250,8250,8250,11
|
|
20250502,103100,34657550,8250,8250,8250,8250,0
|
|
20250502,103000,34657550,8250,8250,8250,8250,1
|
|
20250502,102900,34649300,8240,8240,8240,8240,0
|
|
20250502,102800,34649300,8240,8240,8240,8240,0
|
|
20250502,102700,34649300,8240,8240,8240,8240,0
|
|
20250502,102600,34649300,8240,8240,8240,8240,0
|
|
20250502,102500,34649300,8240,8250,8250,8240,108
|
|
20250502,102400,33758460,8250,8250,8250,8250,0
|
|
20250502,102300,33758460,8250,8250,8250,8250,0
|
|
20250502,102200,33758460,8250,8250,8250,8250,0
|
|
20250502,102100,33758460,8250,8250,8250,8250,0
|
|
20250502,102000,33758460,8250,8250,8250,8250,0
|
|
20250502,101900,33758460,8250,8250,8250,8250,49
|
|
20250502,101800,33354210,8300,8300,8300,8300,25
|
|
20250502,101700,33146710,8250,8250,8250,8250,0
|
|
20250502,101600,33146710,8250,8250,8250,8250,2
|
|
20250502,101500,33130210,8300,8300,8300,8300,0
|
|
20250502,101400,33130210,8300,8300,8300,8300,18
|
|
20250502,101300,32980810,8300,8300,8300,8300,8
|
|
20250502,101200,32914410,8300,8300,8300,8300,0
|
|
20250502,101100,32914410,8300,8300,8300,8300,4
|
|
20250502,101000,32881210,8300,8300,8300,8300,0
|
|
20250502,100900,32881210,8300,8300,8300,8300,0
|
|
20250502,100800,32881210,8300,8300,8300,8300,0
|
|
20250502,100700,32881210,8300,8300,8300,8300,3
|
|
20250502,100600,32856310,8300,8300,8300,8300,0
|
|
20250502,100500,32856310,8300,8300,8300,8300,0
|
|
20250502,100400,32856310,8300,8300,8300,8300,24
|
|
20250502,100300,32657110,8300,8300,8300,8300,2
|
|
20250502,100200,32640510,8300,8300,8300,8300,1
|
|
20250502,100100,32632210,8300,8300,8300,8300,0
|
|
20250502,100000,32632210,8300,8300,8300,8300,0
|
|
20250502,095900,32632210,8300,8300,8300,8300,0
|
|
20250502,095800,32632210,8300,8300,8300,8300,0
|
|
20250502,095700,32632210,8300,8300,8300,8300,5
|
|
20250502,095600,32590710,8300,8300,8300,8300,0
|
|
20250502,095500,32590710,8300,8300,8300,8300,15
|
|
20250502,095400,32466210,8300,8300,8300,8300,0
|
|
20250502,095300,32466210,8300,8300,8300,8300,0
|
|
20250502,095200,32466210,8300,8300,8300,8300,31
|
|
20250502,095100,32208910,8250,8250,8250,8250,837
|
|
20250502,095000,25303660,8250,8200,8250,8200,629
|
|
20250502,094900,20118660,8240,8240,8240,8240,90
|
|
20250502,094800,19377060,8240,8240,8240,8240,0
|
|
20250502,094700,19377060,8240,8240,8240,8240,0
|
|
20250502,094600,19377060,8240,8210,8240,8210,643
|
|
20250502,094500,14079640,8210,8210,8210,8210,0
|
|
20250502,094400,14079640,8210,8210,8210,8210,39
|
|
20250502,094300,13759450,8230,8230,8230,8230,198
|
|
20250502,094200,12129910,8240,8240,8240,8240,0
|
|
20250502,094100,12129910,8240,8240,8240,8240,0
|
|
20250502,094000,12129910,8240,8240,8240,8240,0
|
|
20250502,093900,12129910,8240,8240,8240,8240,208
|
|
20250502,093800,10415990,8230,8230,8230,8230,0
|
|
20250502,093700,10415990,8230,8230,8230,8230,0
|
|
20250502,093600,10415990,8230,8230,8230,8230,0
|
|
20250502,093500,10415990,8230,8230,8230,8230,0
|
|
20250502,093400,10415990,8230,8220,8230,8220,13
|
|
20250502,093300,10309040,8210,8210,8210,8210,0
|
|
20250502,093200,10309040,8210,8210,8210,8210,1
|
|
20250502,093100,10300830,8210,8210,8210,8210,16
|
|
20250502,093000,10169470,8220,8220,8220,8220,1
|
|
20250502,092900,10161250,8215,8215,8215,8215,23
|
|
20250502,092800,9972305,8215,8210,8215,8210,4
|
|
20250502,092700,9939455,8205,8205,8205,8205,44
|
|
20250502,092600,9578435,8200,8200,8200,8200,0
|
|
20250502,092500,9578435,8200,8200,8200,8200,1
|
|
20250502,092400,9570235,8175,8175,8175,8175,1
|
|
20250502,092300,9562060,8120,8120,8120,8120,0
|
|
20250502,092200,9562060,8120,8120,8120,8120,0
|
|
20250502,092100,9562060,8120,8120,8120,8120,0
|
|
20250502,092000,9562060,8120,8120,8120,8120,0
|
|
20250502,091900,9562060,8120,8120,8120,8120,0
|
|
20250502,091800,9562060,8120,8130,8130,8120,50
|
|
20250502,091700,9156020,8120,8120,8120,8120,0
|
|
20250502,091600,9156020,8120,8140,8140,8120,310
|
|
20250502,091500,6637780,8230,8230,8230,8230,0
|
|
20250502,091400,6637780,8230,8210,8230,8210,5
|
|
20250502,091300,6596680,8140,8150,8150,8140,50
|
|
20250502,091200,6189470,8130,8130,8130,8130,0
|
|
20250502,091100,6189470,8130,8130,8130,8130,0
|
|
20250502,091000,6189470,8130,8130,8130,8130,2
|
|
20250502,090900,6173210,8180,8180,8180,8180,18
|
|
20250502,090800,6025970,8140,8140,8140,8140,0
|
|
20250502,090700,6025970,8140,8140,8140,8140,45
|
|
20250502,090600,5659670,8250,8250,8250,8250,2
|
|
20250502,090500,5643170,8130,8130,8130,8130,1
|
|
20250502,090400,5635040,8130,8200,8200,8130,310
|
|
20250502,090300,3103670,8270,8270,8270,8270,0
|
|
20250502,090200,3103670,8270,8230,8270,8220,14
|
|
20250502,090100,2988470,8230,8250,8250,8230,89
|
|
20250502,090000,2254300,8270,8300,8300,8270,272
|