559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,181600,201660305,3830,3830,3830,3830,1535
|
|
20250502,181500,201660305,3830,3830,3830,3830,0
|
|
20250502,181400,201660305,3830,3830,3830,3830,0
|
|
20250502,181300,201660305,3830,3830,3830,3830,0
|
|
20250502,181200,201660305,3830,3830,3830,3830,0
|
|
20250502,181100,201660305,3830,3830,3830,3830,0
|
|
20250502,181000,201660305,3830,3830,3830,3830,0
|
|
20250502,180900,201660305,3830,3830,3830,3830,0
|
|
20250502,180800,201660305,3830,3830,3830,3830,0
|
|
20250502,180700,201660305,3830,3830,3830,3830,0
|
|
20250502,180600,201660305,3830,3830,3830,3830,0
|
|
20250502,180500,201660305,3830,3830,3830,3830,0
|
|
20250502,180400,201660305,3830,3830,3830,3830,0
|
|
20250502,180300,201660305,3830,3830,3830,3830,0
|
|
20250502,180200,201660305,3830,3830,3830,3830,0
|
|
20250502,180100,201660305,3830,3830,3830,3830,0
|
|
20250502,180000,201660305,3830,3830,3830,3830,0
|
|
20250502,175900,201660305,3830,3830,3830,3830,0
|
|
20250502,175800,201660305,3830,3830,3830,3830,0
|
|
20250502,175700,201660305,3830,3830,3830,3830,0
|
|
20250502,175600,201660305,3830,3830,3830,3830,0
|
|
20250502,175500,201660305,3830,3830,3830,3830,0
|
|
20250502,175400,201660305,3830,3830,3830,3830,0
|
|
20250502,175300,201660305,3830,3830,3830,3830,0
|
|
20250502,175200,201660305,3830,3830,3830,3830,0
|
|
20250502,175100,201660305,3830,3830,3830,3830,0
|
|
20250502,175000,201660305,3830,3830,3830,3830,0
|
|
20250502,174900,201660305,3830,3830,3830,3830,0
|
|
20250502,174800,201660305,3830,3830,3830,3830,0
|
|
20250502,174700,201660305,3830,3830,3830,3830,0
|
|
20250502,174600,201660305,3830,3830,3830,3830,1535
|
|
20250502,174500,201660305,3830,3830,3830,3830,0
|
|
20250502,174400,201660305,3830,3830,3830,3830,0
|
|
20250502,174300,201660305,3830,3830,3830,3830,0
|
|
20250502,174200,201660305,3830,3830,3830,3830,0
|
|
20250502,174100,201660305,3830,3830,3830,3830,0
|
|
20250502,174000,201660305,3830,3830,3830,3830,0
|
|
20250502,173900,201660305,3830,3830,3830,3830,0
|
|
20250502,173800,201660305,3830,3830,3830,3830,0
|
|
20250502,173700,201660305,3830,3830,3830,3830,0
|
|
20250502,173600,201660305,3830,3830,3830,3830,0
|
|
20250502,173500,201660305,3830,3830,3830,3830,0
|
|
20250502,173400,201660305,3830,3830,3830,3830,0
|
|
20250502,173300,201660305,3830,3830,3830,3830,0
|
|
20250502,173200,201660305,3830,3830,3830,3830,0
|
|
20250502,173100,201660305,3830,3830,3830,3830,0
|
|
20250502,173000,201660305,3830,3830,3830,3830,0
|
|
20250502,172900,201660305,3830,3830,3830,3830,0
|
|
20250502,172800,201660305,3830,3830,3830,3830,0
|
|
20250502,172700,201660305,3830,3830,3830,3830,0
|
|
20250502,172600,201660305,3830,3830,3830,3830,0
|
|
20250502,172500,201660305,3830,3830,3830,3830,0
|
|
20250502,172400,201660305,3830,3830,3830,3830,0
|
|
20250502,172300,201660305,3830,3830,3830,3830,0
|
|
20250502,172200,201660305,3830,3830,3830,3830,0
|
|
20250502,172100,201660305,3830,3830,3830,3830,0
|
|
20250502,172000,201660305,3830,3830,3830,3830,0
|
|
20250502,171900,201660305,3830,3830,3830,3830,0
|
|
20250502,171800,201660305,3830,3830,3830,3830,0
|
|
20250502,171700,201660305,3830,3830,3830,3830,0
|
|
20250502,171600,201660305,3830,3830,3830,3830,1535
|
|
20250502,171500,201660305,3830,3830,3830,3830,0
|
|
20250502,171400,201660305,3830,3830,3830,3830,0
|
|
20250502,171300,201660305,3830,3830,3830,3830,0
|
|
20250502,171200,201660305,3830,3830,3830,3830,0
|
|
20250502,171100,201660305,3830,3830,3830,3830,0
|
|
20250502,171000,201660305,3830,3830,3830,3830,0
|
|
20250502,170900,201660305,3830,3830,3830,3830,0
|
|
20250502,170800,201660305,3830,3830,3830,3830,0
|
|
20250502,170700,201660305,3830,3830,3830,3830,0
|
|
20250502,170600,201660305,3830,3830,3830,3830,0
|
|
20250502,170500,201660305,3830,3830,3830,3830,0
|
|
20250502,170400,201660305,3830,3830,3830,3830,0
|
|
20250502,170300,201660305,3830,3830,3830,3830,0
|
|
20250502,170200,201660305,3830,3830,3830,3830,0
|
|
20250502,170100,201660305,3830,3830,3830,3830,0
|
|
20250502,170000,201660305,3830,3830,3830,3830,0
|
|
20250502,165900,201660305,3830,3830,3830,3830,0
|
|
20250502,165800,201660305,3830,3830,3830,3830,0
|
|
20250502,165700,201660305,3830,3830,3830,3830,0
|
|
20250502,165600,201660305,3830,3830,3830,3830,0
|
|
20250502,165500,201660305,3830,3830,3830,3830,0
|
|
20250502,165400,201660305,3830,3830,3830,3830,0
|
|
20250502,165300,201660305,3830,3830,3830,3830,0
|
|
20250502,165200,201660305,3830,3830,3830,3830,0
|
|
20250502,165100,201660305,3830,3830,3830,3830,0
|
|
20250502,165000,201660305,3830,3830,3830,3830,0
|
|
20250502,164900,201660305,3830,3830,3830,3830,0
|
|
20250502,164800,201660305,3830,3830,3830,3830,0
|
|
20250502,164700,201660305,3830,3830,3830,3830,0
|
|
20250502,164600,201660305,3830,3830,3830,3830,1535
|
|
20250502,164500,201660305,3830,3830,3830,3830,0
|
|
20250502,164400,201660305,3830,3830,3830,3830,0
|
|
20250502,164300,201660305,3830,3830,3830,3830,0
|
|
20250502,164200,201660305,3830,3830,3830,3830,0
|
|
20250502,164100,201660305,3830,3830,3830,3830,0
|
|
20250502,164000,201660305,3830,3830,3830,3830,0
|
|
20250502,163900,201660305,3830,3830,3830,3830,0
|
|
20250502,163800,201660305,3830,3830,3830,3830,0
|
|
20250502,163700,201660305,3830,3830,3830,3830,0
|
|
20250502,163600,201660305,3830,3830,3830,3830,0
|
|
20250502,163500,201660305,3830,3830,3830,3830,0
|
|
20250502,163400,201660305,3830,3830,3830,3830,0
|
|
20250502,163300,201660305,3830,3830,3830,3830,0
|
|
20250502,163200,201660305,3830,3830,3830,3830,0
|
|
20250502,163100,201660305,3830,3830,3830,3830,0
|
|
20250502,163000,201660305,3830,3830,3830,3830,0
|
|
20250502,162900,201660305,3830,3830,3830,3830,0
|
|
20250502,162800,201660305,3830,3830,3830,3830,0
|
|
20250502,162700,201660305,3830,3830,3830,3830,0
|
|
20250502,162600,201660305,3830,3830,3830,3830,0
|
|
20250502,162500,201660305,3830,3830,3830,3830,0
|
|
20250502,162400,201660305,3830,3830,3830,3830,0
|
|
20250502,162300,201660305,3830,3830,3830,3830,0
|
|
20250502,162200,201660305,3830,3830,3830,3830,0
|
|
20250502,162100,201660305,3830,3830,3830,3830,0
|
|
20250502,162000,201660305,3830,3830,3830,3830,0
|
|
20250502,161900,201660305,3830,3830,3830,3830,0
|
|
20250502,161800,201660305,3830,3830,3830,3830,0
|
|
20250502,161700,201660305,3830,3830,3830,3830,0
|
|
20250502,161600,201660305,3830,3830,3830,3830,1535
|
|
20250502,161500,201660305,3830,3830,3830,3830,0
|
|
20250502,161400,201660305,3830,3830,3830,3830,0
|
|
20250502,161300,201660305,3830,3830,3830,3830,0
|
|
20250502,161200,201660305,3830,3830,3830,3830,0
|
|
20250502,161100,201660305,3830,3830,3830,3830,0
|
|
20250502,161000,201660305,3830,3830,3830,3830,0
|
|
20250502,160900,201660305,3830,3830,3830,3830,0
|
|
20250502,160800,201660305,3830,3830,3830,3830,0
|
|
20250502,160700,201660305,3830,3830,3830,3830,0
|
|
20250502,160600,201660305,3830,3830,3830,3830,0
|
|
20250502,160500,201660305,3830,3830,3830,3830,0
|
|
20250502,160400,201660305,3830,3830,3830,3830,0
|
|
20250502,160300,201660305,3830,3830,3830,3830,0
|
|
20250502,160200,201660305,3830,3830,3830,3830,0
|
|
20250502,160100,201660305,3830,3830,3830,3830,0
|
|
20250502,160000,201660305,3830,3830,3830,3830,0
|
|
20250502,155900,201660305,3830,3830,3830,3830,0
|
|
20250502,155800,201660305,3830,3830,3830,3830,0
|
|
20250502,155700,201660305,3830,3830,3830,3830,0
|
|
20250502,155600,201660305,3830,3830,3830,3830,0
|
|
20250502,155500,201660305,3830,3830,3830,3830,0
|
|
20250502,155400,201660305,3830,3830,3830,3830,0
|
|
20250502,155300,201660305,3830,3830,3830,3830,0
|
|
20250502,155200,201660305,3830,3830,3830,3830,0
|
|
20250502,155100,201660305,3830,3830,3830,3830,0
|
|
20250502,155000,201660305,3830,3830,3830,3830,0
|
|
20250502,154900,201660305,3830,3830,3830,3830,0
|
|
20250502,154800,201660305,3830,3830,3830,3830,0
|
|
20250502,154700,201660305,3830,3830,3830,3830,0
|
|
20250502,154600,201660305,3830,3830,3830,3830,1535
|
|
20250502,154500,201660305,3830,3830,3830,3830,0
|
|
20250502,154400,201660305,3830,3830,3830,3830,0
|
|
20250502,154300,201660305,3830,3830,3830,3830,0
|
|
20250502,154200,201660305,3830,3830,3830,3830,0
|
|
20250502,154100,201660305,3830,3830,3830,3830,0
|
|
20250502,154000,201660305,3830,3830,3830,3830,0
|
|
20250502,153900,201660305,3830,3830,3830,3830,0
|
|
20250502,153800,201660305,3830,3830,3830,3830,0
|
|
20250502,153700,201660305,3830,3830,3830,3830,0
|
|
20250502,153600,201660305,3830,3830,3830,3830,0
|
|
20250502,153500,201660305,3830,3830,3830,3830,0
|
|
20250502,153400,201660305,3830,3830,3830,3830,0
|
|
20250502,153300,201660305,3830,3830,3830,3830,0
|
|
20250502,153200,201660305,3830,3830,3830,3830,0
|
|
20250502,153100,201660305,3830,3830,3830,3830,0
|
|
20250502,153000,201660305,3830,3830,3830,3830,1535
|
|
20250502,152900,195781255,3850,3850,3850,3850,0
|
|
20250502,152800,195781255,3850,3850,3850,3850,0
|
|
20250502,152700,195781255,3850,3850,3850,3850,0
|
|
20250502,152600,195781255,3850,3850,3850,3850,0
|
|
20250502,152500,195781255,3850,3850,3850,3850,0
|
|
20250502,152400,195781255,3850,3850,3850,3850,0
|
|
20250502,152300,195781255,3850,3850,3850,3850,0
|
|
20250502,152200,195781255,3850,3850,3850,3850,0
|
|
20250502,152100,195781255,3850,3850,3850,3850,0
|
|
20250502,152000,195781255,3850,3850,3850,3850,0
|
|
20250502,151900,195781255,3850,3850,3850,3850,0
|
|
20250502,151800,195781255,3850,3850,3850,3850,0
|
|
20250502,151700,195781255,3850,3850,3850,3850,0
|
|
20250502,151600,195781255,3850,3850,3850,3830,90
|
|
20250502,151500,195436410,3835,3840,3850,3835,88
|
|
20250502,151400,195098905,3840,3840,3840,3840,0
|
|
20250502,151300,195098905,3840,3845,3845,3840,3
|
|
20250502,151200,195087375,3850,3850,3850,3850,1
|
|
20250502,151100,195083525,3830,3830,3830,3830,0
|
|
20250502,151000,195083525,3830,3830,3830,3830,29
|
|
20250502,150900,194972455,3850,3850,3850,3850,0
|
|
20250502,150800,194972455,3850,3850,3850,3850,0
|
|
20250502,150700,194972455,3850,3850,3850,3850,0
|
|
20250502,150600,194972455,3850,3850,3850,3850,0
|
|
20250502,150500,194972455,3850,3850,3850,3850,2
|
|
20250502,150400,194964755,3850,3850,3850,3850,1
|
|
20250502,150300,194960905,3830,3830,3830,3830,0
|
|
20250502,150200,194960905,3830,3830,3830,3830,0
|
|
20250502,150100,194960905,3830,3830,3830,3830,0
|
|
20250502,150000,194960905,3830,3830,3830,3830,2198
|
|
20250502,145900,186542565,3830,3830,3830,3830,2
|
|
20250502,145800,186534905,3830,3830,3830,3830,0
|
|
20250502,145700,186534905,3830,3830,3830,3830,6
|
|
20250502,145600,186511925,3830,3830,3830,3830,0
|
|
20250502,145500,186511925,3830,3830,3830,3830,60
|
|
20250502,145400,186282125,3830,3840,3840,3830,34
|
|
20250502,145300,186151895,3830,3830,3830,3830,0
|
|
20250502,145200,186151895,3830,3830,3830,3830,0
|
|
20250502,145100,186151895,3830,3830,3830,3830,0
|
|
20250502,145000,186151895,3830,3830,3830,3830,11
|
|
20250502,144900,186109765,3810,3825,3825,3810,1818
|
|
20250502,144800,179172305,3825,3825,3825,3825,1307
|
|
20250502,144700,174173030,3825,3825,3825,3825,209
|
|
20250502,144600,173373605,3825,3825,3825,3825,0
|
|
20250502,144500,173373605,3825,3825,3825,3825,0
|
|
20250502,144400,173373605,3825,3825,3830,3825,3359
|
|
20250502,144300,160522930,3825,3825,3825,3825,10
|
|
20250502,144200,160484680,3825,3825,3825,3825,144
|
|
20250502,144100,159933880,3820,3820,3820,3820,0
|
|
20250502,144000,159933880,3820,3825,3825,3820,476
|
|
20250502,143900,158113230,3825,3825,3825,3825,534
|
|
20250502,143800,156070680,3830,3830,3830,3830,390
|
|
20250502,143700,154576980,3840,3840,3840,3840,0
|
|
20250502,143600,154576980,3840,3840,3840,3840,0
|
|
20250502,143500,154576980,3840,3840,3840,3840,0
|
|
20250502,143400,154576980,3840,3840,3840,3840,0
|
|
20250502,143300,154576980,3840,3840,3840,3840,1
|
|
20250502,143200,154573140,3830,3830,3830,3830,100
|
|
20250502,143100,154190140,3840,3830,3840,3830,2
|
|
20250502,143000,154182470,3830,3830,3830,3830,21
|
|
20250502,142900,154102040,3835,3830,3835,3830,30
|
|
20250502,142800,153987090,3830,3835,3835,3830,29
|
|
20250502,142700,153875975,3835,3835,3835,3835,40
|
|
20250502,142600,153722575,3835,3835,3835,3835,40
|
|
20250502,142500,153569175,3835,3835,3835,3835,40
|
|
20250502,142400,153415775,3835,3835,3835,3835,40
|
|
20250502,142300,153262375,3835,3835,3835,3835,20
|
|
20250502,142200,153185675,3835,3835,3835,3835,72
|
|
20250502,142100,152909555,3830,3830,3830,3830,20
|
|
20250502,142000,152832955,3830,3835,3835,3830,48
|
|
20250502,141900,152649090,3830,3835,3835,3830,132
|
|
20250502,141800,152143470,3830,3835,3840,3830,3856
|
|
20250502,141700,137339370,3835,3835,3835,3835,71
|
|
20250502,141600,137067085,3835,3840,3840,3835,29
|
|
20250502,141500,136955825,3840,3835,3840,3835,34
|
|
20250502,141400,136825335,3840,3840,3840,3840,40
|
|
20250502,141300,136671735,3845,3845,3850,3845,66
|
|
20250502,141200,136417960,3845,3845,3845,3845,20
|
|
20250502,141100,136341060,3845,3845,3845,3845,0
|
|
20250502,141000,136341060,3845,3845,3845,3840,48
|
|
20250502,140900,136156600,3850,3845,3850,3840,72
|
|
20250502,140800,135879800,3845,3855,3855,3845,72
|
|
20250502,140700,135602755,3855,3855,3855,3855,0
|
|
20250502,140600,135602755,3855,3847,3870,3847,65
|
|
20250502,140500,135352115,3847,3847,3847,3847,40
|
|
20250502,140400,135198235,3847,3847,3847,3847,40
|
|
20250502,140300,135044355,3847,3850,3850,3847,41
|
|
20250502,140200,134886625,3847,3845,3847,3845,40
|
|
20250502,140100,134732785,3845,3835,3845,3835,846
|
|
20250502,140000,131481665,3835,3835,3835,3835,20
|
|
20250502,135900,131404965,3832,3832,3832,3832,60
|
|
20250502,135800,131175045,3832,3832,3832,3832,20
|
|
20250502,135700,131098405,3825,3830,3830,3825,60
|
|
20250502,135600,130868705,3830,3830,3830,3830,20
|
|
20250502,135500,130792105,3825,3825,3835,3825,67
|
|
20250502,135400,130535575,3830,3830,3830,3830,13
|
|
20250502,135300,130485785,3825,3815,3825,3815,40
|
|
20250502,135200,130332985,3825,3825,3825,3815,702
|
|
20250502,135100,127652220,3825,3825,3825,3825,40
|
|
20250502,135000,127499220,3825,3825,3825,3825,40
|
|
20250502,134900,127346220,3825,3825,3825,3825,33
|
|
20250502,134800,127219995,3830,3825,3830,3825,27
|
|
20250502,134700,127116685,3825,3825,3825,3825,70
|
|
20250502,134600,126848935,3825,3825,3825,3825,94
|
|
20250502,134500,126489385,3830,3825,3830,3825,21
|
|
20250502,134400,126409055,3835,3840,3840,3835,121
|
|
20250502,134300,125944735,3840,3845,3845,3840,45
|
|
20250502,134200,125771910,3845,3845,3845,3845,397
|
|
20250502,134100,124245445,3850,3855,3855,3850,101
|
|
20250502,134000,123856495,3850,3850,3850,3850,60
|
|
20250502,133900,123625495,3855,3860,3860,3850,1671
|
|
20250502,133800,117177580,3865,3875,3875,3865,1891
|
|
20250502,133700,109858795,3880,3880,3880,3880,3
|
|
20250502,133600,109847155,3880,3880,3880,3880,150
|
|
20250502,133500,109265155,3880,3880,3880,3880,20
|
|
20250502,133400,109187555,3900,3900,3900,3900,0
|
|
20250502,133300,109187555,3900,3900,3900,3900,0
|
|
20250502,133200,109187555,3900,3900,3900,3900,0
|
|
20250502,133100,109187555,3900,3900,3900,3900,0
|
|
20250502,133000,109187555,3900,3900,3900,3900,1
|
|
20250502,132900,109183655,3900,3900,3900,3900,0
|
|
20250502,132800,109183655,3900,3900,3900,3900,0
|
|
20250502,132700,109183655,3900,3900,3900,3900,3
|
|
20250502,132600,109171955,3880,3880,3880,3880,0
|
|
20250502,132500,109171955,3880,3880,3880,3880,0
|
|
20250502,132400,109171955,3880,3880,3880,3880,0
|
|
20250502,132300,109171955,3880,3880,3880,3880,0
|
|
20250502,132200,109171955,3880,3880,3880,3880,5
|
|
20250502,132100,109152555,3880,3880,3880,3880,0
|
|
20250502,132000,109152555,3880,3880,3880,3880,0
|
|
20250502,131900,109152555,3880,3880,3880,3880,0
|
|
20250502,131800,109152555,3880,3895,3895,3880,779
|
|
20250502,131700,106126100,3900,3900,3900,3900,0
|
|
20250502,131600,106126100,3900,3900,3900,3900,0
|
|
20250502,131500,106126100,3900,3900,3900,3900,0
|
|
20250502,131400,106126100,3900,3900,3900,3900,0
|
|
20250502,131300,106126100,3900,3900,3900,3900,0
|
|
20250502,131200,106126100,3900,3900,3900,3900,0
|
|
20250502,131100,106126100,3900,3900,3900,3900,0
|
|
20250502,131000,106126100,3900,3900,3900,3900,0
|
|
20250502,130900,106126100,3900,3900,3900,3900,0
|
|
20250502,130800,106126100,3900,3900,3900,3900,0
|
|
20250502,130700,106126100,3900,3900,3900,3900,0
|
|
20250502,130600,106126100,3900,3900,3900,3900,0
|
|
20250502,130500,106126100,3900,3900,3900,3900,0
|
|
20250502,130400,106126100,3900,3900,3900,3900,5
|
|
20250502,130300,106106600,3895,3895,3895,3895,0
|
|
20250502,130200,106106600,3895,3895,3895,3895,0
|
|
20250502,130100,106106600,3895,3895,3895,3895,0
|
|
20250502,130000,106106600,3895,3895,3895,3895,100
|
|
20250502,125900,105717100,3895,3895,3895,3895,3
|
|
20250502,125800,105705415,3900,3900,3900,3900,0
|
|
20250502,125700,105705415,3900,3900,3900,3900,0
|
|
20250502,125600,105705415,3900,3900,3900,3900,0
|
|
20250502,125500,105705415,3900,3900,3900,3900,0
|
|
20250502,125400,105705415,3900,3900,3900,3900,0
|
|
20250502,125300,105705415,3900,3900,3900,3900,0
|
|
20250502,125200,105705415,3900,3900,3900,3900,0
|
|
20250502,125100,105705415,3900,3900,3900,3900,0
|
|
20250502,125000,105705415,3900,3900,3900,3900,0
|
|
20250502,124900,105705415,3900,3900,3900,3900,0
|
|
20250502,124800,105705415,3900,3900,3900,3900,0
|
|
20250502,124700,105705415,3900,3900,3900,3900,2
|
|
20250502,124600,105697615,3905,3905,3905,3905,0
|
|
20250502,124500,105697615,3905,3905,3905,3905,3
|
|
20250502,124400,105685900,3900,3900,3900,3900,0
|
|
20250502,124300,105685900,3900,3900,3900,3900,0
|
|
20250502,124200,105685900,3900,3900,3900,3900,0
|
|
20250502,124100,105685900,3900,3900,3900,3900,0
|
|
20250502,124000,105685900,3900,3900,3900,3900,0
|
|
20250502,123900,105685900,3900,3900,3900,3900,0
|
|
20250502,123800,105685900,3900,3900,3900,3900,0
|
|
20250502,123700,105685900,3900,3900,3900,3900,0
|
|
20250502,123600,105685900,3900,3900,3900,3900,0
|
|
20250502,123500,105685900,3900,3900,3900,3900,0
|
|
20250502,123400,105685900,3900,3900,3900,3900,0
|
|
20250502,123300,105685900,3900,3900,3900,3900,0
|
|
20250502,123200,105685900,3900,3900,3900,3900,0
|
|
20250502,123100,105685900,3900,3900,3900,3900,0
|
|
20250502,123000,105685900,3900,3900,3900,3900,0
|
|
20250502,122900,105685900,3900,3900,3900,3900,0
|
|
20250502,122800,105685900,3900,3900,3900,3900,0
|
|
20250502,122700,105685900,3900,3900,3900,3900,0
|
|
20250502,122600,105685900,3900,3900,3900,3900,0
|
|
20250502,122500,105685900,3900,3900,3900,3900,0
|
|
20250502,122400,105685900,3900,3900,3900,3900,2
|
|
20250502,122300,105678100,3905,3905,3905,3905,0
|
|
20250502,122200,105678100,3905,3905,3905,3905,0
|
|
20250502,122100,105678100,3905,3905,3905,3905,0
|
|
20250502,122000,105678100,3905,3905,3905,3905,2
|
|
20250502,121900,105670290,3900,3900,3900,3900,0
|
|
20250502,121800,105670290,3900,3900,3900,3900,0
|
|
20250502,121700,105670290,3900,3900,3900,3900,230
|
|
20250502,121600,104773290,3900,3895,3900,3895,121
|
|
20250502,121500,104301440,3895,3895,3895,3895,0
|
|
20250502,121400,104301440,3895,3895,3895,3895,0
|
|
20250502,121300,104301440,3895,3895,3895,3895,0
|
|
20250502,121200,104301440,3895,3895,3895,3895,0
|
|
20250502,121100,104301440,3895,3895,3895,3895,2
|
|
20250502,121000,104293650,3895,3895,3895,3895,0
|
|
20250502,120900,104293650,3895,3895,3895,3895,0
|
|
20250502,120800,104293650,3895,3895,3895,3895,0
|
|
20250502,120700,104293650,3895,3895,3895,3895,0
|
|
20250502,120600,104293650,3895,3895,3895,3895,2
|
|
20250502,120500,104285860,3890,3890,3890,3890,0
|
|
20250502,120400,104285860,3890,3890,3890,3890,0
|
|
20250502,120300,104285860,3890,3890,3890,3890,0
|
|
20250502,120200,104285860,3890,3890,3890,3890,0
|
|
20250502,120100,104285860,3890,3890,3890,3890,73
|
|
20250502,120000,104001890,3895,3895,3895,3895,0
|
|
20250502,115900,104001890,3895,3895,3895,3895,0
|
|
20250502,115800,104001890,3895,3895,3895,3895,0
|
|
20250502,115700,104001890,3895,3895,3895,3895,0
|
|
20250502,115600,104001890,3895,3895,3895,3895,0
|
|
20250502,115500,104001890,3895,3895,3895,3895,0
|
|
20250502,115400,104001890,3895,3895,3895,3895,48
|
|
20250502,115300,103814930,3900,3900,3900,3900,0
|
|
20250502,115200,103814930,3900,3900,3900,3900,0
|
|
20250502,115100,103814930,3900,3900,3900,3900,0
|
|
20250502,115000,103814930,3900,3900,3900,3900,0
|
|
20250502,114900,103814930,3900,3900,3900,3900,0
|
|
20250502,114800,103814930,3900,3900,3900,3900,0
|
|
20250502,114700,103814930,3900,3900,3900,3900,0
|
|
20250502,114600,103814930,3900,3905,3905,3900,418
|
|
20250502,114500,102184665,3905,3905,3905,3905,0
|
|
20250502,114400,102184665,3905,3905,3905,3905,0
|
|
20250502,114300,102184665,3905,3905,3905,3905,0
|
|
20250502,114200,102184665,3905,3905,3905,3905,0
|
|
20250502,114100,102184665,3905,3905,3905,3905,0
|
|
20250502,114000,102184665,3905,3905,3905,3905,121
|
|
20250502,113900,101712160,3915,3915,3915,3915,0
|
|
20250502,113800,101712160,3915,3915,3920,3915,28
|
|
20250502,113700,101602480,3915,3915,3915,3915,0
|
|
20250502,113600,101602480,3915,3915,3915,3915,2
|
|
20250502,113500,101594650,3915,3915,3915,3915,0
|
|
20250502,113400,101594650,3915,3915,3915,3915,0
|
|
20250502,113300,101594650,3915,3915,3915,3915,1
|
|
20250502,113200,101590735,3910,3910,3910,3910,0
|
|
20250502,113100,101590735,3910,3910,3910,3910,0
|
|
20250502,113000,101590735,3910,3910,3910,3910,0
|
|
20250502,112900,101590735,3910,3910,3910,3910,0
|
|
20250502,112800,101590735,3910,3910,3910,3910,0
|
|
20250502,112700,101590735,3910,3910,3910,3910,36
|
|
20250502,112600,101449975,3920,3920,3920,3920,0
|
|
20250502,112500,101449975,3920,3920,3920,3920,0
|
|
20250502,112400,101449975,3920,3920,3920,3920,0
|
|
20250502,112300,101449975,3920,3920,3920,3920,0
|
|
20250502,112200,101449975,3920,3920,3920,3920,10
|
|
20250502,112100,101410775,3920,3920,3920,3920,100
|
|
20250502,112000,101018775,3925,3925,3925,3925,0
|
|
20250502,111900,101018775,3925,3925,3925,3925,0
|
|
20250502,111800,101018775,3925,3925,3925,3925,0
|
|
20250502,111700,101018775,3925,3925,3925,3925,0
|
|
20250502,111600,101018775,3925,3925,3925,3925,0
|
|
20250502,111500,101018775,3925,3925,3925,3925,0
|
|
20250502,111400,101018775,3925,3925,3925,3925,5
|
|
20250502,111300,100999150,3930,3930,3930,3930,0
|
|
20250502,111200,100999150,3930,3930,3930,3930,0
|
|
20250502,111100,100999150,3930,3930,3930,3930,0
|
|
20250502,111000,100999150,3930,3920,3930,3920,2400
|
|
20250502,110900,91572940,3920,3920,3920,3920,0
|
|
20250502,110800,91572940,3920,3920,3920,3920,0
|
|
20250502,110700,91572940,3920,3920,3920,3920,1
|
|
20250502,110600,91569020,3915,3915,3915,3915,0
|
|
20250502,110500,91569020,3915,3915,3915,3915,0
|
|
20250502,110400,91569020,3915,3915,3915,3915,0
|
|
20250502,110300,91569020,3915,3915,3915,3915,0
|
|
20250502,110200,91569020,3915,3915,3915,3915,0
|
|
20250502,110100,91569020,3915,3915,3915,3915,906
|
|
20250502,110000,88022030,3915,3915,3915,3915,0
|
|
20250502,105900,88022030,3915,3915,3915,3915,400
|
|
20250502,105800,86456030,3905,3905,3905,3905,0
|
|
20250502,105700,86456030,3905,3905,3905,3905,8
|
|
20250502,105600,86424790,3915,3915,3915,3915,0
|
|
20250502,105500,86424790,3915,3915,3915,3915,0
|
|
20250502,105400,86424790,3915,3915,3915,3915,0
|
|
20250502,105300,86424790,3915,3915,3915,3915,0
|
|
20250502,105200,86424790,3915,3915,3915,3915,1
|
|
20250502,105100,86420875,3900,3900,3900,3900,0
|
|
20250502,105000,86420875,3900,3900,3900,3900,0
|
|
20250502,104900,86420875,3900,3900,3900,3900,0
|
|
20250502,104800,86420875,3900,3900,3900,3900,0
|
|
20250502,104700,86420875,3900,3900,3900,3900,0
|
|
20250502,104600,86420875,3900,3900,3900,3900,0
|
|
20250502,104500,86420875,3900,3900,3900,3900,0
|
|
20250502,104400,86420875,3900,3900,3900,3900,0
|
|
20250502,104300,86420875,3900,3900,3900,3900,0
|
|
20250502,104200,86420875,3900,3900,3900,3900,0
|
|
20250502,104100,86420875,3900,3900,3900,3900,0
|
|
20250502,104000,86420875,3900,3900,3900,3900,0
|
|
20250502,103900,86420875,3900,3900,3900,3900,0
|
|
20250502,103800,86420875,3900,3900,3900,3900,0
|
|
20250502,103700,86420875,3900,3900,3900,3900,0
|
|
20250502,103600,86420875,3900,3900,3900,3900,0
|
|
20250502,103500,86420875,3900,3900,3900,3900,0
|
|
20250502,103400,86420875,3900,3900,3900,3900,0
|
|
20250502,103300,86420875,3900,3900,3900,3900,0
|
|
20250502,103200,86420875,3900,3900,3900,3900,0
|
|
20250502,103100,86420875,3900,3900,3900,3900,0
|
|
20250502,103000,86420875,3900,3900,3900,3900,36
|
|
20250502,102900,86280475,3920,3920,3920,3920,0
|
|
20250502,102800,86280475,3920,3920,3920,3920,0
|
|
20250502,102700,86280475,3920,3920,3920,3920,0
|
|
20250502,102600,86280475,3920,3920,3920,3920,0
|
|
20250502,102500,86280475,3920,3920,3920,3920,0
|
|
20250502,102400,86280475,3920,3905,3920,3905,316
|
|
20250502,102300,85042320,3920,3920,3920,3920,10
|
|
20250502,102200,85003120,3920,3905,3920,3905,1200
|
|
20250502,102100,80299255,3905,3905,3905,3905,14
|
|
20250502,102000,80244585,3920,3920,3920,3920,50
|
|
20250502,101900,80048585,3920,3920,3920,3920,0
|
|
20250502,101800,80048585,3920,3920,3920,3920,0
|
|
20250502,101700,80048585,3920,3920,3920,3920,0
|
|
20250502,101600,80048585,3920,3915,3920,3915,2000
|
|
20250502,101500,72208680,3905,3905,3905,3905,0
|
|
20250502,101400,72208680,3905,3905,3905,3905,1
|
|
20250502,101300,72204775,3915,3915,3915,3915,250
|
|
20250502,101200,71226025,3920,3920,3920,3920,0
|
|
20250502,101100,71226025,3920,3920,3920,3920,6
|
|
20250502,101000,71202505,3920,3915,3920,3915,16
|
|
20250502,100900,71139800,3905,3915,3915,3905,4
|
|
20250502,100800,71124150,3915,3905,3915,3905,128
|
|
20250502,100700,70624280,3920,3920,3920,3920,0
|
|
20250502,100600,70624280,3920,3910,3920,3905,2422
|
|
20250502,100500,61150580,3905,3905,3905,3905,0
|
|
20250502,100400,61150580,3905,3905,3905,3905,0
|
|
20250502,100300,61150580,3905,3910,3910,3905,1861
|
|
20250502,100200,53882815,3915,3915,3915,3915,0
|
|
20250502,100100,53882815,3915,3915,3915,3915,0
|
|
20250502,100000,53882815,3915,3915,3915,3915,210
|
|
20250502,095900,53060665,3910,3910,3910,3910,300
|
|
20250502,095800,51887665,3910,3910,3910,3910,0
|
|
20250502,095700,51887665,3910,3910,3910,3910,0
|
|
20250502,095600,51887665,3910,3910,3910,3910,0
|
|
20250502,095500,51887665,3910,3910,3910,3910,0
|
|
20250502,095400,51887665,3910,3910,3910,3910,5
|
|
20250502,095300,51868115,3910,3910,3910,3910,15
|
|
20250502,095200,51809465,3905,3900,3905,3895,479
|
|
20250502,095100,49940590,3900,3900,3900,3900,10
|
|
20250502,095000,49901590,3900,3905,3905,3900,61
|
|
20250502,094900,49663685,3920,3920,3920,3920,0
|
|
20250502,094800,49663685,3920,3920,3920,3920,0
|
|
20250502,094700,49663685,3920,3900,3940,3895,3264
|
|
20250502,094600,36888845,3900,3900,3900,3900,0
|
|
20250502,094500,36888845,3900,3900,3900,3900,10
|
|
20250502,094400,36849845,3910,3910,3910,3910,0
|
|
20250502,094300,36849845,3910,3875,3910,3875,2212
|
|
20250502,094200,28210475,3855,3855,3855,3855,0
|
|
20250502,094100,28210475,3855,3855,3855,3855,401
|
|
20250502,094000,26664620,3875,3875,3875,3875,0
|
|
20250502,093900,26664620,3875,3875,3875,3875,1
|
|
20250502,093800,26660745,3875,3875,3875,3875,0
|
|
20250502,093700,26660745,3875,3875,3875,3875,0
|
|
20250502,093600,26660745,3875,3875,3875,3875,3
|
|
20250502,093500,26649120,3860,3860,3860,3860,50
|
|
20250502,093400,26456120,3860,3860,3860,3860,0
|
|
20250502,093300,26456120,3860,3860,3860,3860,20
|
|
20250502,093200,26378920,3875,3875,3875,3875,0
|
|
20250502,093100,26378920,3875,3865,3875,3855,1553
|
|
20250502,093000,20370555,3870,3875,3875,3870,202
|
|
20250502,092900,19588805,3875,3880,3880,3875,193
|
|
20250502,092800,18840445,3885,3885,3885,3885,3
|
|
20250502,092700,18828790,3885,3885,3885,3885,61
|
|
20250502,092600,18591805,3885,3885,3885,3885,35
|
|
20250502,092500,18455830,3910,3910,3910,3910,0
|
|
20250502,092400,18455830,3910,3910,3910,3910,0
|
|
20250502,092300,18455830,3910,3910,3910,3910,0
|
|
20250502,092200,18455830,3910,3910,3910,3910,0
|
|
20250502,092100,18455830,3910,3910,3910,3910,0
|
|
20250502,092000,18455830,3910,3910,3910,3910,1
|
|
20250502,091900,18451920,3910,3910,3910,3910,0
|
|
20250502,091800,18451920,3910,3910,3910,3910,0
|
|
20250502,091700,18451920,3910,3910,3910,3910,0
|
|
20250502,091600,18451920,3910,3910,3910,3910,28
|
|
20250502,091500,18342440,3910,3910,3910,3910,0
|
|
20250502,091400,18342440,3910,3880,3910,3880,4083
|
|
20250502,091300,2395130,3880,3880,3880,3880,0
|
|
20250502,091200,2395130,3880,3880,3880,3880,0
|
|
20250502,091100,2395130,3880,3885,3885,3880,141
|
|
20250502,091000,1847790,3895,3895,3895,3895,0
|
|
20250502,090900,1847790,3895,3895,3895,3895,11
|
|
20250502,090800,1804945,3895,3895,3895,3895,26
|
|
20250502,090700,1703675,3895,3895,3900,3895,167
|
|
20250502,090600,1052965,3900,3900,3900,3900,0
|
|
20250502,090500,1052965,3900,3890,3900,3890,13
|
|
20250502,090400,1002375,3860,3860,3860,3860,0
|
|
20250502,090300,1002375,3860,3860,3860,3860,0
|
|
20250502,090200,1002375,3860,3860,3860,3860,0
|
|
20250502,090100,1002375,3860,3885,3885,3860,144
|
|
20250502,090000,442960,3885,3890,3890,3885,114
|