591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,184800,44743370,17680,17680,17680,17680,2
|
|
20250502,184700,44743370,17680,17680,17680,17680,0
|
|
20250502,184600,44743370,17680,17680,17680,17680,0
|
|
20250502,184500,44743370,17680,17680,17680,17680,0
|
|
20250502,184400,44743370,17680,17680,17680,17680,0
|
|
20250502,184300,44743370,17680,17680,17680,17680,0
|
|
20250502,184200,44743370,17680,17680,17680,17680,0
|
|
20250502,184100,44743370,17680,17680,17680,17680,0
|
|
20250502,184000,44743370,17680,17680,17680,17680,0
|
|
20250502,183900,44743370,17680,17680,17680,17680,0
|
|
20250502,183800,44743370,17680,17680,17680,17680,0
|
|
20250502,183700,44743370,17680,17680,17680,17680,0
|
|
20250502,183600,44743370,17680,17680,17680,17680,0
|
|
20250502,183500,44743370,17680,17680,17680,17680,0
|
|
20250502,183400,44743370,17680,17680,17680,17680,0
|
|
20250502,183300,44743370,17680,17680,17680,17680,0
|
|
20250502,183200,44743370,17680,17680,17680,17680,0
|
|
20250502,183100,44743370,17680,17680,17680,17680,0
|
|
20250502,183000,44743370,17680,17680,17680,17680,0
|
|
20250502,182900,44743370,17680,17680,17680,17680,0
|
|
20250502,182800,44743370,17680,17680,17680,17680,0
|
|
20250502,182700,44743370,17680,17680,17680,17680,0
|
|
20250502,182600,44743370,17680,17680,17680,17680,0
|
|
20250502,182500,44743370,17680,17680,17680,17680,0
|
|
20250502,182400,44743370,17680,17680,17680,17680,0
|
|
20250502,182300,44743370,17680,17680,17680,17680,0
|
|
20250502,182200,44743370,17680,17680,17680,17680,0
|
|
20250502,182100,44743370,17680,17680,17680,17680,0
|
|
20250502,182000,44743370,17680,17680,17680,17680,0
|
|
20250502,181900,44743370,17680,17680,17680,17680,0
|
|
20250502,181800,44743370,17680,17680,17680,17680,2
|
|
20250502,181700,44743370,17680,17680,17680,17680,0
|
|
20250502,181600,44743370,17680,17680,17680,17680,0
|
|
20250502,181500,44743370,17680,17680,17680,17680,0
|
|
20250502,181400,44743370,17680,17680,17680,17680,0
|
|
20250502,181300,44743370,17680,17680,17680,17680,0
|
|
20250502,181200,44743370,17680,17680,17680,17680,0
|
|
20250502,181100,44743370,17680,17680,17680,17680,0
|
|
20250502,181000,44743370,17680,17680,17680,17680,0
|
|
20250502,180900,44743370,17680,17680,17680,17680,0
|
|
20250502,180800,44743370,17680,17680,17680,17680,0
|
|
20250502,180700,44743370,17680,17680,17680,17680,0
|
|
20250502,180600,44743370,17680,17680,17680,17680,0
|
|
20250502,180500,44743370,17680,17680,17680,17680,0
|
|
20250502,180400,44743370,17680,17680,17680,17680,0
|
|
20250502,180300,44743370,17680,17680,17680,17680,0
|
|
20250502,180200,44743370,17680,17680,17680,17680,0
|
|
20250502,180100,44743370,17680,17680,17680,17680,0
|
|
20250502,180000,44743370,17680,17680,17680,17680,0
|
|
20250502,175900,44743370,17680,17680,17680,17680,0
|
|
20250502,175800,44743370,17680,17680,17680,17680,0
|
|
20250502,175700,44743370,17680,17680,17680,17680,0
|
|
20250502,175600,44743370,17680,17680,17680,17680,0
|
|
20250502,175500,44743370,17680,17680,17680,17680,0
|
|
20250502,175400,44743370,17680,17680,17680,17680,0
|
|
20250502,175300,44743370,17680,17680,17680,17680,0
|
|
20250502,175200,44743370,17680,17680,17680,17680,0
|
|
20250502,175100,44743370,17680,17680,17680,17680,0
|
|
20250502,175000,44743370,17680,17680,17680,17680,0
|
|
20250502,174900,44743370,17680,17680,17680,17680,0
|
|
20250502,174800,44743370,17680,17680,17680,17680,2
|
|
20250502,174700,44743370,17680,17680,17680,17680,0
|
|
20250502,174600,44743370,17680,17680,17680,17680,0
|
|
20250502,174500,44743370,17680,17680,17680,17680,0
|
|
20250502,174400,44743370,17680,17680,17680,17680,0
|
|
20250502,174300,44743370,17680,17680,17680,17680,0
|
|
20250502,174200,44743370,17680,17680,17680,17680,0
|
|
20250502,174100,44743370,17680,17680,17680,17680,0
|
|
20250502,174000,44743370,17680,17680,17680,17680,0
|
|
20250502,173900,44743370,17680,17680,17680,17680,0
|
|
20250502,173800,44743370,17680,17680,17680,17680,0
|
|
20250502,173700,44743370,17680,17680,17680,17680,0
|
|
20250502,173600,44743370,17680,17680,17680,17680,0
|
|
20250502,173500,44743370,17680,17680,17680,17680,0
|
|
20250502,173400,44743370,17680,17680,17680,17680,0
|
|
20250502,173300,44743370,17680,17680,17680,17680,0
|
|
20250502,173200,44743370,17680,17680,17680,17680,0
|
|
20250502,173100,44743370,17680,17680,17680,17680,0
|
|
20250502,173000,44743370,17680,17680,17680,17680,0
|
|
20250502,172900,44743370,17680,17680,17680,17680,0
|
|
20250502,172800,44743370,17680,17680,17680,17680,0
|
|
20250502,172700,44743370,17680,17680,17680,17680,0
|
|
20250502,172600,44743370,17680,17680,17680,17680,0
|
|
20250502,172500,44743370,17680,17680,17680,17680,0
|
|
20250502,172400,44743370,17680,17680,17680,17680,0
|
|
20250502,172300,44743370,17680,17680,17680,17680,0
|
|
20250502,172200,44743370,17680,17680,17680,17680,0
|
|
20250502,172100,44743370,17680,17680,17680,17680,0
|
|
20250502,172000,44743370,17680,17680,17680,17680,0
|
|
20250502,171900,44743370,17680,17680,17680,17680,0
|
|
20250502,171800,44743370,17680,17680,17680,17680,2
|
|
20250502,171700,44743370,17680,17680,17680,17680,0
|
|
20250502,171600,44743370,17680,17680,17680,17680,0
|
|
20250502,171500,44743370,17680,17680,17680,17680,0
|
|
20250502,171400,44743370,17680,17680,17680,17680,0
|
|
20250502,171300,44743370,17680,17680,17680,17680,0
|
|
20250502,171200,44743370,17680,17680,17680,17680,0
|
|
20250502,171100,44743370,17680,17680,17680,17680,0
|
|
20250502,171000,44743370,17680,17680,17680,17680,0
|
|
20250502,170900,44743370,17680,17680,17680,17680,0
|
|
20250502,170800,44743370,17680,17680,17680,17680,0
|
|
20250502,170700,44743370,17680,17680,17680,17680,0
|
|
20250502,170600,44743370,17680,17680,17680,17680,0
|
|
20250502,170500,44743370,17680,17680,17680,17680,0
|
|
20250502,170400,44743370,17680,17680,17680,17680,0
|
|
20250502,170300,44743370,17680,17680,17680,17680,0
|
|
20250502,170200,44743370,17680,17680,17680,17680,0
|
|
20250502,170100,44743370,17680,17680,17680,17680,0
|
|
20250502,170000,44743370,17680,17680,17680,17680,0
|
|
20250502,165900,44743370,17680,17680,17680,17680,0
|
|
20250502,165800,44743370,17680,17680,17680,17680,0
|
|
20250502,165700,44743370,17680,17680,17680,17680,0
|
|
20250502,165600,44743370,17680,17680,17680,17680,0
|
|
20250502,165500,44743370,17680,17680,17680,17680,0
|
|
20250502,165400,44743370,17680,17680,17680,17680,0
|
|
20250502,165300,44743370,17680,17680,17680,17680,0
|
|
20250502,165200,44743370,17680,17680,17680,17680,0
|
|
20250502,165100,44743370,17680,17680,17680,17680,0
|
|
20250502,165000,44743370,17680,17680,17680,17680,0
|
|
20250502,164900,44743370,17680,17680,17680,17680,0
|
|
20250502,164800,44743370,17680,17680,17680,17680,2
|
|
20250502,164700,44743370,17680,17680,17680,17680,0
|
|
20250502,164600,44743370,17680,17680,17680,17680,0
|
|
20250502,164500,44743370,17680,17680,17680,17680,0
|
|
20250502,164400,44743370,17680,17680,17680,17680,0
|
|
20250502,164300,44743370,17680,17680,17680,17680,0
|
|
20250502,164200,44743370,17680,17680,17680,17680,0
|
|
20250502,164100,44743370,17680,17680,17680,17680,0
|
|
20250502,164000,44743370,17680,17680,17680,17680,0
|
|
20250502,163900,44743370,17680,17680,17680,17680,0
|
|
20250502,163800,44743370,17680,17680,17680,17680,0
|
|
20250502,163700,44743370,17680,17680,17680,17680,0
|
|
20250502,163600,44743370,17680,17680,17680,17680,0
|
|
20250502,163500,44743370,17680,17680,17680,17680,0
|
|
20250502,163400,44743370,17680,17680,17680,17680,0
|
|
20250502,163300,44743370,17680,17680,17680,17680,0
|
|
20250502,163200,44743370,17680,17680,17680,17680,0
|
|
20250502,163100,44743370,17680,17680,17680,17680,0
|
|
20250502,163000,44743370,17680,17680,17680,17680,0
|
|
20250502,162900,44743370,17680,17680,17680,17680,0
|
|
20250502,162800,44743370,17680,17680,17680,17680,0
|
|
20250502,162700,44743370,17680,17680,17680,17680,0
|
|
20250502,162600,44743370,17680,17680,17680,17680,0
|
|
20250502,162500,44743370,17680,17680,17680,17680,0
|
|
20250502,162400,44743370,17680,17680,17680,17680,0
|
|
20250502,162300,44743370,17680,17680,17680,17680,0
|
|
20250502,162200,44743370,17680,17680,17680,17680,0
|
|
20250502,162100,44743370,17680,17680,17680,17680,0
|
|
20250502,162000,44743370,17680,17680,17680,17680,0
|
|
20250502,161900,44743370,17680,17680,17680,17680,0
|
|
20250502,161800,44743370,17680,17680,17680,17680,2
|
|
20250502,161700,44743370,17680,17680,17680,17680,0
|
|
20250502,161600,44743370,17680,17680,17680,17680,0
|
|
20250502,161500,44743370,17680,17680,17680,17680,0
|
|
20250502,161400,44743370,17680,17680,17680,17680,0
|
|
20250502,161300,44743370,17680,17680,17680,17680,0
|
|
20250502,161200,44743370,17680,17680,17680,17680,0
|
|
20250502,161100,44743370,17680,17680,17680,17680,0
|
|
20250502,161000,44743370,17680,17680,17680,17680,0
|
|
20250502,160900,44743370,17680,17680,17680,17680,0
|
|
20250502,160800,44743370,17680,17680,17680,17680,0
|
|
20250502,160700,44743370,17680,17680,17680,17680,0
|
|
20250502,160600,44743370,17680,17680,17680,17680,0
|
|
20250502,160500,44743370,17680,17680,17680,17680,0
|
|
20250502,160400,44743370,17680,17680,17680,17680,0
|
|
20250502,160300,44743370,17680,17680,17680,17680,0
|
|
20250502,160200,44743370,17680,17680,17680,17680,0
|
|
20250502,160100,44743370,17680,17680,17680,17680,0
|
|
20250502,160000,44743370,17680,17680,17680,17680,0
|
|
20250502,155900,44743370,17680,17680,17680,17680,0
|
|
20250502,155800,44743370,17680,17680,17680,17680,0
|
|
20250502,155700,44743370,17680,17680,17680,17680,0
|
|
20250502,155600,44743370,17680,17680,17680,17680,0
|
|
20250502,155500,44743370,17680,17680,17680,17680,0
|
|
20250502,155400,44743370,17680,17680,17680,17680,0
|
|
20250502,155300,44743370,17680,17680,17680,17680,0
|
|
20250502,155200,44743370,17680,17680,17680,17680,0
|
|
20250502,155100,44743370,17680,17680,17680,17680,0
|
|
20250502,155000,44743370,17680,17680,17680,17680,0
|
|
20250502,154900,44743370,17680,17680,17680,17680,0
|
|
20250502,154800,44743370,17680,17680,17680,17680,2
|
|
20250502,154700,44743370,17680,17680,17680,17680,0
|
|
20250502,154600,44743370,17680,17680,17680,17680,0
|
|
20250502,154500,44743370,17680,17680,17680,17680,0
|
|
20250502,154400,44743370,17680,17680,17680,17680,0
|
|
20250502,154300,44743370,17680,17680,17680,17680,0
|
|
20250502,154200,44743370,17680,17680,17680,17680,0
|
|
20250502,154100,44743370,17680,17680,17680,17680,0
|
|
20250502,154000,44743370,17680,17680,17680,17680,0
|
|
20250502,153900,44743370,17680,17680,17680,17680,0
|
|
20250502,153800,44743370,17680,17680,17680,17680,0
|
|
20250502,153700,44743370,17680,17680,17680,17680,0
|
|
20250502,153600,44743370,17680,17680,17680,17680,0
|
|
20250502,153500,44743370,17680,17680,17680,17680,0
|
|
20250502,153400,44743370,17680,17680,17680,17680,0
|
|
20250502,153300,44743370,17680,17680,17680,17680,0
|
|
20250502,153200,44743370,17680,17680,17680,17680,0
|
|
20250502,153100,44743370,17680,17680,17680,17680,0
|
|
20250502,153000,44743370,17680,17680,17680,17680,2
|
|
20250502,152900,44708010,17680,17680,17680,17680,0
|
|
20250502,152800,44708010,17680,17680,17680,17680,0
|
|
20250502,152700,44708010,17680,17680,17680,17680,0
|
|
20250502,152600,44708010,17680,17680,17680,17680,0
|
|
20250502,152500,44708010,17680,17680,17680,17680,0
|
|
20250502,152400,44708010,17680,17680,17680,17680,0
|
|
20250502,152300,44708010,17680,17680,17680,17680,0
|
|
20250502,152200,44708010,17680,17680,17680,17680,0
|
|
20250502,152100,44708010,17680,17680,17680,17680,0
|
|
20250502,152000,44708010,17680,17680,17680,17680,0
|
|
20250502,151900,44708010,17680,17680,17680,17680,1
|
|
20250502,151800,44690330,17670,17660,17670,17660,5
|
|
20250502,151700,44602020,17660,17660,17660,17660,0
|
|
20250502,151600,44602020,17660,17660,17660,17660,0
|
|
20250502,151500,44602020,17660,17660,17660,17660,0
|
|
20250502,151400,44602020,17660,17660,17660,17660,4
|
|
20250502,151300,44531380,17660,17660,17660,17660,0
|
|
20250502,151200,44531380,17660,17660,17660,17660,0
|
|
20250502,151100,44531380,17660,17660,17660,17660,2
|
|
20250502,151000,44496060,17660,17660,17660,17660,1
|
|
20250502,150900,44478400,17510,17510,17510,17510,0
|
|
20250502,150800,44478400,17510,17510,17510,17510,0
|
|
20250502,150700,44478400,17510,17510,17510,17510,0
|
|
20250502,150600,44478400,17510,17640,17640,17510,355
|
|
20250502,150500,38223920,17640,17640,17640,17640,0
|
|
20250502,150400,38223920,17640,17640,17640,17640,0
|
|
20250502,150300,38223920,17640,17640,17640,17640,0
|
|
20250502,150200,38223920,17640,17640,17640,17640,10
|
|
20250502,150100,38047520,17640,17640,17640,17640,0
|
|
20250502,150000,38047520,17640,17640,17640,17640,1
|
|
20250502,145900,38029880,17640,17650,17650,17640,86
|
|
20250502,145800,36512070,17650,17650,17650,17650,1
|
|
20250502,145700,36494420,17660,17660,17660,17660,4
|
|
20250502,145600,36423780,17660,17660,17660,17660,0
|
|
20250502,145500,36423780,17660,17660,17660,17660,0
|
|
20250502,145400,36423780,17660,17660,17660,17660,3
|
|
20250502,145300,36370800,17660,17660,17660,17660,0
|
|
20250502,145200,36370800,17660,17660,17660,17660,0
|
|
20250502,145100,36370800,17660,17660,17660,17660,0
|
|
20250502,145000,36370800,17660,17660,17660,17660,3
|
|
20250502,144900,36317820,17660,17660,17660,17660,0
|
|
20250502,144800,36317820,17660,17660,17660,17660,0
|
|
20250502,144700,36317820,17660,17660,17660,17660,3
|
|
20250502,144600,36264840,17660,17660,17660,17660,0
|
|
20250502,144500,36264840,17660,17660,17660,17660,0
|
|
20250502,144400,36264840,17660,17660,17660,17660,3
|
|
20250502,144300,36211860,17660,17660,17660,17660,0
|
|
20250502,144200,36211860,17660,17660,17660,17660,0
|
|
20250502,144100,36211860,17660,17660,17660,17660,0
|
|
20250502,144000,36211860,17660,17660,17660,17660,5
|
|
20250502,143900,36123560,17660,17660,17660,17660,0
|
|
20250502,143800,36123560,17660,17660,17660,17660,0
|
|
20250502,143700,36123560,17660,17660,17660,17660,2
|
|
20250502,143600,36088240,17660,17660,17660,17660,0
|
|
20250502,143500,36088240,17660,17660,17660,17660,0
|
|
20250502,143400,36088240,17660,17660,17660,17660,4
|
|
20250502,143300,36017600,17660,17660,17660,17660,0
|
|
20250502,143200,36017600,17660,17660,17660,17660,0
|
|
20250502,143100,36017600,17660,17660,17660,17660,0
|
|
20250502,143000,36017600,17660,17660,17660,17660,3
|
|
20250502,142900,35964620,17660,17660,17660,17660,0
|
|
20250502,142800,35964620,17660,17660,17660,17660,0
|
|
20250502,142700,35964620,17660,17660,17660,17660,5
|
|
20250502,142600,35876320,17660,17660,17660,17660,0
|
|
20250502,142500,35876320,17660,17660,17660,17660,50
|
|
20250502,142400,34993320,17660,17660,17660,17660,0
|
|
20250502,142300,34993320,17660,17660,17660,17660,5
|
|
20250502,142200,34905020,17660,17660,17660,17660,0
|
|
20250502,142100,34905020,17660,17660,17660,17660,0
|
|
20250502,142000,34905020,17660,17660,17660,17660,16
|
|
20250502,141900,34622460,17660,17660,17660,17660,0
|
|
20250502,141800,34622460,17660,17660,17660,17660,0
|
|
20250502,141700,34622460,17660,17660,17660,17660,5
|
|
20250502,141600,34534160,17660,17660,17660,17660,0
|
|
20250502,141500,34534160,17660,17660,17660,17660,0
|
|
20250502,141400,34534160,17660,17660,17660,17660,0
|
|
20250502,141300,34534160,17660,17660,17660,17660,5
|
|
20250502,141200,34445860,17660,17660,17660,17660,0
|
|
20250502,141100,34445860,17660,17660,17660,17660,0
|
|
20250502,141000,34445860,17660,17660,17660,17660,4
|
|
20250502,140900,34375220,17660,17660,17660,17660,0
|
|
20250502,140800,34375220,17660,17660,17660,17660,0
|
|
20250502,140700,34375220,17660,17660,17660,17660,4
|
|
20250502,140600,34304580,17660,17660,17660,17660,0
|
|
20250502,140500,34304580,17660,17660,17660,17660,1
|
|
20250502,140400,34286920,17660,17660,17660,17660,0
|
|
20250502,140300,34286920,17660,17660,17660,17660,4
|
|
20250502,140200,34216280,17660,17660,17660,17660,0
|
|
20250502,140100,34216280,17660,17660,17660,17660,0
|
|
20250502,140000,34216280,17660,17660,17660,17660,44
|
|
20250502,135900,33439240,17660,17660,17660,17660,0
|
|
20250502,135800,33439240,17660,17660,17660,17660,0
|
|
20250502,135700,33439240,17660,17660,17660,17660,0
|
|
20250502,135600,33439240,17660,17660,17660,17660,4
|
|
20250502,135500,33368600,17660,17660,17660,17660,0
|
|
20250502,135400,33368600,17660,17660,17660,17660,10
|
|
20250502,135300,33192000,17660,17660,17660,17660,3
|
|
20250502,135200,33139020,17660,17660,17660,17660,0
|
|
20250502,135100,33139020,17660,17660,17660,17660,0
|
|
20250502,135000,33139020,17660,17660,17660,17660,4
|
|
20250502,134900,33068380,17660,17660,17660,17660,0
|
|
20250502,134800,33068380,17660,17660,17660,17660,0
|
|
20250502,134700,33068380,17660,17660,17660,17660,0
|
|
20250502,134600,33068380,17660,17660,17660,17660,2
|
|
20250502,134500,33033060,17660,17660,17660,17660,5
|
|
20250502,134400,32944760,17660,17660,17660,17660,0
|
|
20250502,134300,32944760,17660,17660,17660,17660,7
|
|
20250502,134200,32821140,17660,17660,17660,17660,0
|
|
20250502,134100,32821140,17660,17660,17660,17660,0
|
|
20250502,134000,32821140,17660,17660,17660,17660,9
|
|
20250502,133900,32662200,17660,17660,17660,17660,0
|
|
20250502,133800,32662200,17660,17660,17660,17660,0
|
|
20250502,133700,32662200,17660,17660,17660,17660,0
|
|
20250502,133600,32662200,17660,17660,17660,17660,5
|
|
20250502,133500,32573900,17660,17660,17660,17660,0
|
|
20250502,133400,32573900,17660,17660,17660,17660,0
|
|
20250502,133300,32573900,17660,17660,17660,17660,5
|
|
20250502,133200,32485600,17640,17640,17640,17640,0
|
|
20250502,133100,32485600,17640,17640,17640,17640,0
|
|
20250502,133000,32485600,17640,17640,17640,17640,0
|
|
20250502,132900,32485600,17640,17640,17640,17640,0
|
|
20250502,132800,32485600,17640,17640,17640,17640,0
|
|
20250502,132700,32485600,17640,17640,17640,17640,0
|
|
20250502,132600,32485600,17640,17640,17640,17640,0
|
|
20250502,132500,32485600,17640,17640,17640,17640,0
|
|
20250502,132400,32485600,17640,17640,17640,17640,10
|
|
20250502,132300,32309200,17640,17640,17640,17640,0
|
|
20250502,132200,32309200,17640,17640,17640,17640,1
|
|
20250502,132100,32291560,17640,17640,17640,17640,0
|
|
20250502,132000,32291560,17640,17640,17640,17640,0
|
|
20250502,131900,32291560,17640,17640,17640,17640,0
|
|
20250502,131800,32291560,17640,17640,17640,17640,0
|
|
20250502,131700,32291560,17640,17640,17640,17640,0
|
|
20250502,131600,32291560,17640,17640,17640,17640,0
|
|
20250502,131500,32291560,17640,17640,17640,17640,0
|
|
20250502,131400,32291560,17640,17640,17640,17640,2
|
|
20250502,131300,32256280,17660,17660,17660,17660,5
|
|
20250502,131200,32167980,17660,17660,17660,17660,0
|
|
20250502,131100,32167980,17660,17660,17660,17660,0
|
|
20250502,131000,32167980,17660,17660,17660,17660,5
|
|
20250502,130900,32079680,17660,17660,17660,17660,1
|
|
20250502,130800,32062020,17660,17660,17660,17660,1
|
|
20250502,130700,32044360,17660,17650,17660,17650,200
|
|
20250502,130600,28513270,17650,17650,17650,17650,3
|
|
20250502,130500,28460320,17650,17650,17650,17650,0
|
|
20250502,130400,28460320,17650,17650,17650,17650,0
|
|
20250502,130300,28460320,17650,17650,17650,17650,9
|
|
20250502,130200,28301470,17650,17650,17650,17650,0
|
|
20250502,130100,28301470,17650,17650,17650,17650,0
|
|
20250502,130000,28301470,17650,17650,17650,17650,0
|
|
20250502,125900,28301470,17650,17650,17650,17650,6
|
|
20250502,125800,28195570,17650,17650,17650,17650,0
|
|
20250502,125700,28195570,17650,17650,17650,17650,0
|
|
20250502,125600,28195570,17650,17650,17650,17650,7
|
|
20250502,125500,28072020,17650,17650,17650,17650,0
|
|
20250502,125400,28072020,17650,17650,17650,17650,0
|
|
20250502,125300,28072020,17650,17650,17650,17650,0
|
|
20250502,125200,28072020,17650,17650,17650,17650,4
|
|
20250502,125100,28001420,17630,17630,17630,17630,0
|
|
20250502,125000,28001420,17630,17630,17630,17630,0
|
|
20250502,124900,28001420,17630,17630,17630,17630,0
|
|
20250502,124800,28001420,17630,17630,17630,17630,0
|
|
20250502,124700,28001420,17630,17630,17630,17630,0
|
|
20250502,124600,28001420,17630,17630,17630,17630,0
|
|
20250502,124500,28001420,17630,17630,17630,17630,0
|
|
20250502,124400,28001420,17630,17630,17630,17630,0
|
|
20250502,124300,28001420,17630,17630,17630,17630,0
|
|
20250502,124200,28001420,17630,17630,17630,17630,0
|
|
20250502,124100,28001420,17630,17630,17630,17630,0
|
|
20250502,124000,28001420,17630,17630,17630,17630,90
|
|
20250502,123900,26414720,17630,17630,17630,17630,0
|
|
20250502,123800,26414720,17630,17630,17630,17630,0
|
|
20250502,123700,26414720,17630,17630,17630,17630,0
|
|
20250502,123600,26414720,17630,17630,17630,17630,0
|
|
20250502,123500,26414720,17630,17630,17630,17630,200
|
|
20250502,123400,22888720,17630,17630,17630,17630,0
|
|
20250502,123300,22888720,17630,17630,17630,17630,0
|
|
20250502,123200,22888720,17630,17630,17630,17630,0
|
|
20250502,123100,22888720,17630,17630,17630,17630,0
|
|
20250502,123000,22888720,17630,17630,17630,17630,0
|
|
20250502,122900,22888720,17630,17630,17630,17630,0
|
|
20250502,122800,22888720,17630,17630,17630,17630,0
|
|
20250502,122700,22888720,17630,17640,17640,17630,150
|
|
20250502,122600,20244000,17650,17650,17650,17650,3
|
|
20250502,122500,20191050,17650,17650,17650,17650,0
|
|
20250502,122400,20191050,17650,17650,17650,17650,0
|
|
20250502,122300,20191050,17650,17650,17650,17650,0
|
|
20250502,122200,20191050,17650,17650,17650,17650,5
|
|
20250502,122100,20102800,17650,17650,17650,17650,0
|
|
20250502,122000,20102800,17650,17650,17650,17650,5
|
|
20250502,121900,20014550,17650,17650,17650,17650,5
|
|
20250502,121800,19926300,17650,17650,17650,17650,0
|
|
20250502,121700,19926300,17650,17650,17650,17650,0
|
|
20250502,121600,19926300,17650,17650,17650,17650,0
|
|
20250502,121500,19926300,17650,17650,17650,17650,6
|
|
20250502,121400,19820400,17650,17650,17650,17650,0
|
|
20250502,121300,19820400,17650,17650,17650,17650,0
|
|
20250502,121200,19820400,17650,17650,17650,17650,5
|
|
20250502,121100,19732150,17650,17650,17650,17650,0
|
|
20250502,121000,19732150,17650,17650,17650,17650,6
|
|
20250502,120900,19626250,17650,17650,17650,17650,4
|
|
20250502,120800,19555650,17650,17650,17650,17650,0
|
|
20250502,120700,19555650,17650,17650,17650,17650,0
|
|
20250502,120600,19555650,17650,17650,17650,17650,0
|
|
20250502,120500,19555650,17650,17650,17650,17650,3
|
|
20250502,120400,19502700,17650,17650,17650,17650,0
|
|
20250502,120300,19502700,17650,17650,17650,17650,0
|
|
20250502,120200,19502700,17650,17650,17650,17650,6
|
|
20250502,120100,19396800,17650,17650,17650,17650,0
|
|
20250502,120000,19396800,17650,17650,17650,17650,7
|
|
20250502,115900,19273250,17650,17650,17650,17650,3
|
|
20250502,115800,19220300,17650,17650,17650,17650,0
|
|
20250502,115700,19220300,17650,17650,17650,17650,0
|
|
20250502,115600,19220300,17650,17650,17650,17650,0
|
|
20250502,115500,19220300,17650,17650,17650,17650,3
|
|
20250502,115400,19167350,17650,17650,17650,17650,0
|
|
20250502,115300,19167350,17650,17650,17650,17650,0
|
|
20250502,115200,19167350,17650,17650,17650,17650,3
|
|
20250502,115100,19114400,17650,17650,17650,17650,0
|
|
20250502,115000,19114400,17650,17650,17650,17650,7
|
|
20250502,114900,18990850,17650,17650,17650,17650,0
|
|
20250502,114800,18990850,17650,17650,17650,17650,5
|
|
20250502,114700,18902600,17650,17650,17650,17650,0
|
|
20250502,114600,18902600,17650,17650,17650,17650,0
|
|
20250502,114500,18902600,17650,17650,17650,17650,6
|
|
20250502,114400,18796700,17650,17650,17650,17650,0
|
|
20250502,114300,18796700,17650,17650,17650,17650,0
|
|
20250502,114200,18796700,17650,17650,17650,17650,2
|
|
20250502,114100,18761400,17650,17650,17650,17650,0
|
|
20250502,114000,18761400,17650,17650,17650,17650,8
|
|
20250502,113900,18620200,17650,17650,17650,17650,0
|
|
20250502,113800,18620200,17650,17650,17650,17650,4
|
|
20250502,113700,18549600,17650,17650,17650,17650,30
|
|
20250502,113600,18020100,17650,17650,17650,17650,0
|
|
20250502,113500,18020100,17650,17650,17650,17650,4
|
|
20250502,113400,17949500,17650,17650,17650,17650,0
|
|
20250502,113300,17949500,17650,17650,17650,17650,0
|
|
20250502,113200,17949500,17650,17650,17650,17650,4
|
|
20250502,113100,17878900,17650,17650,17650,17650,0
|
|
20250502,113000,17878900,17650,17650,17650,17650,8
|
|
20250502,112900,17737700,17630,17630,17630,17630,0
|
|
20250502,112800,17737700,17630,17650,17650,17630,254
|
|
20250502,112700,13259600,17650,17650,17650,17650,0
|
|
20250502,112600,13259600,17650,17650,17650,17650,0
|
|
20250502,112500,13259600,17650,17650,17650,17650,5
|
|
20250502,112400,13171350,17650,17650,17650,17650,16
|
|
20250502,112300,12888950,17650,17650,17650,17650,0
|
|
20250502,112200,12888950,17650,17640,17650,17640,105
|
|
20250502,112100,11036610,17640,17630,17640,17630,109
|
|
20250502,112000,9114520,17640,17640,17640,17640,0
|
|
20250502,111900,9114520,17640,17640,17640,17640,0
|
|
20250502,111800,9114520,17640,17640,17640,17640,8
|
|
20250502,111700,8973400,17640,17640,17640,17640,0
|
|
20250502,111600,8973400,17640,17640,17640,17640,0
|
|
20250502,111500,8973400,17640,17640,17640,17640,3
|
|
20250502,111400,8920480,17640,17640,17640,17640,0
|
|
20250502,111300,8920480,17640,17640,17640,17640,0
|
|
20250502,111200,8920480,17640,17640,17640,17640,1
|
|
20250502,111100,8902840,17640,17640,17640,17640,15
|
|
20250502,111000,8638240,17620,17620,17620,17620,0
|
|
20250502,110900,8638240,17620,17620,17620,17620,0
|
|
20250502,110800,8638240,17620,17620,17620,17620,0
|
|
20250502,110700,8638240,17620,17620,17620,17620,5
|
|
20250502,110600,8550140,17630,17630,17630,17630,7
|
|
20250502,110500,8426730,17630,17630,17630,17630,0
|
|
20250502,110400,8426730,17630,17630,17630,17630,0
|
|
20250502,110300,8426730,17630,17630,17630,17630,0
|
|
20250502,110200,8426730,17630,17630,17630,17630,0
|
|
20250502,110100,8426730,17630,17630,17630,17630,15
|
|
20250502,110000,8162280,17630,17630,17630,17630,0
|
|
20250502,105900,8162280,17630,17630,17630,17630,0
|
|
20250502,105800,8162280,17630,17630,17630,17630,7
|
|
20250502,105700,8038870,17630,17630,17630,17630,0
|
|
20250502,105600,8038870,17630,17630,17630,17630,0
|
|
20250502,105500,8038870,17630,17630,17630,17630,5
|
|
20250502,105400,7950720,17630,17630,17630,17630,1
|
|
20250502,105300,7933090,17630,17630,17630,17630,0
|
|
20250502,105200,7933090,17630,17630,17630,17630,1
|
|
20250502,105100,7915460,17630,17630,17630,17630,4
|
|
20250502,105000,7844940,17630,17630,17630,17630,9
|
|
20250502,104900,7686270,17630,17630,17630,17630,0
|
|
20250502,104800,7686270,17630,17630,17630,17630,5
|
|
20250502,104700,7598120,17630,17630,17630,17630,0
|
|
20250502,104600,7598120,17630,17630,17630,17630,0
|
|
20250502,104500,7598120,17630,17630,17630,17630,9
|
|
20250502,104400,7439450,17630,17630,17630,17630,0
|
|
20250502,104300,7439450,17630,17630,17630,17630,0
|
|
20250502,104200,7439450,17630,17630,17630,17630,0
|
|
20250502,104100,7439450,17630,17630,17630,17630,37
|
|
20250502,104000,6787140,17630,17630,17630,17630,0
|
|
20250502,103900,6787140,17630,17630,17630,17630,0
|
|
20250502,103800,6787140,17630,17630,17630,17630,11
|
|
20250502,103700,6593210,17630,17630,17630,17630,30
|
|
20250502,103600,6064310,17630,17630,17630,17630,1
|
|
20250502,103500,6046680,17630,17630,17630,17630,0
|
|
20250502,103400,6046680,17630,17630,17630,17630,5
|
|
20250502,103300,5958530,17620,17620,17620,17620,0
|
|
20250502,103200,5958530,17620,17620,17620,17620,0
|
|
20250502,103100,5958530,17620,17620,17620,17620,0
|
|
20250502,103000,5958530,17620,17620,17620,17620,0
|
|
20250502,102900,5958530,17620,17620,17620,17620,0
|
|
20250502,102800,5958530,17620,17620,17620,17620,0
|
|
20250502,102700,5958530,17620,17620,17620,17620,0
|
|
20250502,102600,5958530,17620,17620,17620,17620,0
|
|
20250502,102500,5958530,17620,17620,17620,17620,0
|
|
20250502,102400,5958530,17620,17620,17620,17620,0
|
|
20250502,102300,5958530,17620,17620,17620,17620,40
|
|
20250502,102200,5253730,17620,17620,17620,17620,20
|
|
20250502,102100,4901330,17630,17630,17630,17630,4
|
|
20250502,102000,4830810,17630,17630,17630,17630,1
|
|
20250502,101900,4813180,17630,17630,17630,17630,1
|
|
20250502,101800,4795550,17630,17630,17630,17630,4
|
|
20250502,101700,4725030,17630,17630,17630,17630,1
|
|
20250502,101600,4707400,17630,17630,17630,17630,0
|
|
20250502,101500,4707400,17630,17630,17630,17630,0
|
|
20250502,101400,4707400,17630,17630,17630,17630,4
|
|
20250502,101300,4636880,17630,17630,17630,17630,0
|
|
20250502,101200,4636880,17630,17630,17630,17630,0
|
|
20250502,101100,4636880,17630,17630,17630,17630,10
|
|
20250502,101000,4460580,17630,17630,17630,17630,1
|
|
20250502,100900,4442950,17630,17630,17630,17630,0
|
|
20250502,100800,4442950,17630,17630,17630,17630,0
|
|
20250502,100700,4442950,17630,17630,17630,17630,5
|
|
20250502,100600,4354800,17630,17630,17630,17630,0
|
|
20250502,100500,4354800,17630,17630,17630,17630,0
|
|
20250502,100400,4354800,17630,17630,17630,17630,5
|
|
20250502,100300,4266650,17630,17630,17630,17630,0
|
|
20250502,100200,4266650,17630,17630,17630,17630,1
|
|
20250502,100100,4249020,17590,17590,17590,17590,0
|
|
20250502,100000,4249020,17590,17590,17590,17590,1
|
|
20250502,095900,4231430,17630,17630,17630,17630,0
|
|
20250502,095800,4231430,17630,17630,17630,17630,0
|
|
20250502,095700,4231430,17630,17630,17630,17630,103
|
|
20250502,095600,2415540,17630,17630,17630,17630,0
|
|
20250502,095500,2415540,17630,17630,17630,17630,0
|
|
20250502,095400,2415540,17630,17630,17630,17630,6
|
|
20250502,095300,2309760,17630,17630,17630,17630,0
|
|
20250502,095200,2309760,17630,17630,17630,17630,0
|
|
20250502,095100,2309760,17630,17630,17630,17630,7
|
|
20250502,095000,2186350,17630,17630,17630,17630,1
|
|
20250502,094900,2168720,17580,17580,17580,17580,9
|
|
20250502,094800,2010500,17630,17630,17630,17630,50
|
|
20250502,094700,1129000,17640,17640,17640,17640,0
|
|
20250502,094600,1129000,17640,17640,17640,17640,4
|
|
20250502,094500,1058440,17640,17640,17640,17640,0
|
|
20250502,094400,1058440,17640,17640,17640,17640,0
|
|
20250502,094300,1058440,17640,17640,17640,17640,4
|
|
20250502,094200,987880,17640,17640,17640,17640,0
|
|
20250502,094100,987880,17640,17640,17640,17640,0
|
|
20250502,094000,987880,17640,17640,17640,17640,0
|
|
20250502,093900,987880,17640,17640,17640,17640,0
|
|
20250502,093800,987880,17640,17640,17640,17640,0
|
|
20250502,093700,987880,17640,17640,17640,17640,0
|
|
20250502,093600,987880,17640,17640,17640,17640,0
|
|
20250502,093500,987880,17640,17640,17640,17640,0
|
|
20250502,093400,987880,17640,17640,17640,17640,0
|
|
20250502,093300,987880,17640,17640,17640,17640,0
|
|
20250502,093200,987880,17640,17640,17640,17640,1
|
|
20250502,093100,970240,17570,17570,17570,17570,0
|
|
20250502,093000,970240,17570,17640,17640,17570,3
|
|
20250502,092900,917390,17640,17640,17640,17640,0
|
|
20250502,092800,917390,17640,17640,17640,17640,0
|
|
20250502,092700,917390,17640,17640,17640,17640,0
|
|
20250502,092600,917390,17640,17640,17640,17640,0
|
|
20250502,092500,917390,17640,17640,17640,17640,0
|
|
20250502,092400,917390,17640,17640,17640,17640,0
|
|
20250502,092300,917390,17640,17640,17640,17640,0
|
|
20250502,092200,917390,17640,17640,17640,17640,30
|
|
20250502,092100,388190,17650,17650,17650,17650,0
|
|
20250502,092000,388190,17650,17650,17650,17650,0
|
|
20250502,091900,388190,17650,17650,17650,17650,0
|
|
20250502,091800,388190,17650,17650,17650,17650,0
|
|
20250502,091700,388190,17650,17650,17650,17650,0
|
|
20250502,091600,388190,17650,17650,17650,17650,0
|
|
20250502,091500,388190,17650,17650,17650,17650,0
|
|
20250502,091400,388190,17650,17650,17650,17650,0
|
|
20250502,091300,388190,17650,17650,17650,17650,3
|
|
20250502,091200,335240,17650,17650,17650,17650,0
|
|
20250502,091100,335240,17650,17650,17650,17650,10
|
|
20250502,091000,158740,17650,17650,17650,17650,0
|
|
20250502,090900,158740,17650,17650,17650,17650,0
|
|
20250502,090800,158740,17650,17650,17650,17650,0
|
|
20250502,090700,158740,17650,17650,17650,17650,0
|
|
20250502,090600,158740,17650,17650,17650,17650,0
|
|
20250502,090500,158740,17650,17650,17650,17650,0
|
|
20250502,090400,158740,17650,17650,17650,17650,0
|
|
20250502,090300,158740,17650,17650,17650,17650,0
|
|
20250502,090200,158740,17650,17650,17650,17650,0
|
|
20250502,090100,158740,17650,17650,17650,17540,3
|
|
20250502,090000,105900,17650,17650,17650,17650,6
|