592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,184900,14879400,17690,17690,17690,17690,1
|
|
20250508,184800,14879400,17690,17690,17690,17690,0
|
|
20250508,184700,14879400,17690,17690,17690,17690,0
|
|
20250508,184600,14879400,17690,17690,17690,17690,0
|
|
20250508,184500,14879400,17690,17690,17690,17690,0
|
|
20250508,184400,14879400,17690,17690,17690,17690,0
|
|
20250508,184300,14879400,17690,17690,17690,17690,0
|
|
20250508,184200,14879400,17690,17690,17690,17690,0
|
|
20250508,184100,14879400,17690,17690,17690,17690,0
|
|
20250508,184000,14879400,17690,17690,17690,17690,0
|
|
20250508,183900,14879400,17690,17690,17690,17690,0
|
|
20250508,183800,14879400,17690,17690,17690,17690,0
|
|
20250508,183700,14879400,17690,17690,17690,17690,0
|
|
20250508,183600,14879400,17690,17690,17690,17690,0
|
|
20250508,183500,14879400,17690,17690,17690,17690,0
|
|
20250508,183400,14879400,17690,17690,17690,17690,0
|
|
20250508,183300,14879400,17690,17690,17690,17690,0
|
|
20250508,183200,14879400,17690,17690,17690,17690,0
|
|
20250508,183100,14879400,17690,17690,17690,17690,0
|
|
20250508,183000,14879400,17690,17690,17690,17690,0
|
|
20250508,182900,14879400,17690,17690,17690,17690,0
|
|
20250508,182800,14879400,17690,17690,17690,17690,0
|
|
20250508,182700,14879400,17690,17690,17690,17690,0
|
|
20250508,182600,14879400,17690,17690,17690,17690,0
|
|
20250508,182500,14879400,17690,17690,17690,17690,0
|
|
20250508,182400,14879400,17690,17690,17690,17690,0
|
|
20250508,182300,14879400,17690,17690,17690,17690,0
|
|
20250508,182200,14879400,17690,17690,17690,17690,0
|
|
20250508,182100,14879400,17690,17690,17690,17690,0
|
|
20250508,182000,14879400,17690,17690,17690,17690,0
|
|
20250508,181900,14879400,17690,17690,17690,17690,1
|
|
20250508,181800,14879400,17690,17690,17690,17690,0
|
|
20250508,181700,14879400,17690,17690,17690,17690,0
|
|
20250508,181600,14879400,17690,17690,17690,17690,0
|
|
20250508,181500,14879400,17690,17690,17690,17690,0
|
|
20250508,181400,14879400,17690,17690,17690,17690,0
|
|
20250508,181300,14879400,17690,17690,17690,17690,0
|
|
20250508,181200,14879400,17690,17690,17690,17690,0
|
|
20250508,181100,14879400,17690,17690,17690,17690,0
|
|
20250508,181000,14879400,17690,17690,17690,17690,0
|
|
20250508,180900,14879400,17690,17690,17690,17690,0
|
|
20250508,180800,14879400,17690,17690,17690,17690,0
|
|
20250508,180700,14879400,17690,17690,17690,17690,0
|
|
20250508,180600,14879400,17690,17690,17690,17690,0
|
|
20250508,180500,14879400,17690,17690,17690,17690,0
|
|
20250508,180400,14879400,17690,17690,17690,17690,0
|
|
20250508,180300,14879400,17690,17690,17690,17690,0
|
|
20250508,180200,14879400,17690,17690,17690,17690,0
|
|
20250508,180100,14879400,17690,17690,17690,17690,0
|
|
20250508,180000,14879400,17690,17690,17690,17690,0
|
|
20250508,175900,14879400,17690,17690,17690,17690,0
|
|
20250508,175800,14879400,17690,17690,17690,17690,0
|
|
20250508,175700,14879400,17690,17690,17690,17690,0
|
|
20250508,175600,14879400,17690,17690,17690,17690,0
|
|
20250508,175500,14879400,17690,17690,17690,17690,0
|
|
20250508,175400,14879400,17690,17690,17690,17690,0
|
|
20250508,175300,14879400,17690,17690,17690,17690,0
|
|
20250508,175200,14879400,17690,17690,17690,17690,0
|
|
20250508,175100,14879400,17690,17690,17690,17690,0
|
|
20250508,175000,14879400,17690,17690,17690,17690,0
|
|
20250508,174900,14879400,17690,17690,17690,17690,1
|
|
20250508,174800,14879400,17690,17690,17690,17690,0
|
|
20250508,174700,14879400,17690,17690,17690,17690,0
|
|
20250508,174600,14879400,17690,17690,17690,17690,0
|
|
20250508,174500,14879400,17690,17690,17690,17690,0
|
|
20250508,174400,14879400,17690,17690,17690,17690,0
|
|
20250508,174300,14879400,17690,17690,17690,17690,0
|
|
20250508,174200,14879400,17690,17690,17690,17690,0
|
|
20250508,174100,14879400,17690,17690,17690,17690,0
|
|
20250508,174000,14879400,17690,17690,17690,17690,0
|
|
20250508,173900,14879400,17690,17690,17690,17690,0
|
|
20250508,173800,14879400,17690,17690,17690,17690,0
|
|
20250508,173700,14879400,17690,17690,17690,17690,0
|
|
20250508,173600,14879400,17690,17690,17690,17690,0
|
|
20250508,173500,14879400,17690,17690,17690,17690,0
|
|
20250508,173400,14879400,17690,17690,17690,17690,0
|
|
20250508,173300,14879400,17690,17690,17690,17690,0
|
|
20250508,173200,14879400,17690,17690,17690,17690,0
|
|
20250508,173100,14879400,17690,17690,17690,17690,0
|
|
20250508,173000,14879400,17690,17690,17690,17690,0
|
|
20250508,172900,14879400,17690,17690,17690,17690,0
|
|
20250508,172800,14879400,17690,17690,17690,17690,0
|
|
20250508,172700,14879400,17690,17690,17690,17690,0
|
|
20250508,172600,14879400,17690,17690,17690,17690,0
|
|
20250508,172500,14879400,17690,17690,17690,17690,0
|
|
20250508,172400,14879400,17690,17690,17690,17690,0
|
|
20250508,172300,14879400,17690,17690,17690,17690,0
|
|
20250508,172200,14879400,17690,17690,17690,17690,0
|
|
20250508,172100,14879400,17690,17690,17690,17690,0
|
|
20250508,172000,14879400,17690,17690,17690,17690,0
|
|
20250508,171900,14879400,17690,17690,17690,17690,1
|
|
20250508,171800,14879400,17690,17690,17690,17690,0
|
|
20250508,171700,14879400,17690,17690,17690,17690,0
|
|
20250508,171600,14879400,17690,17690,17690,17690,0
|
|
20250508,171500,14879400,17690,17690,17690,17690,0
|
|
20250508,171400,14879400,17690,17690,17690,17690,0
|
|
20250508,171300,14879400,17690,17690,17690,17690,0
|
|
20250508,171200,14879400,17690,17690,17690,17690,0
|
|
20250508,171100,14879400,17690,17690,17690,17690,0
|
|
20250508,171000,14879400,17690,17690,17690,17690,0
|
|
20250508,170900,14879400,17690,17690,17690,17690,0
|
|
20250508,170800,14879400,17690,17690,17690,17690,0
|
|
20250508,170700,14879400,17690,17690,17690,17690,0
|
|
20250508,170600,14879400,17690,17690,17690,17690,0
|
|
20250508,170500,14879400,17690,17690,17690,17690,0
|
|
20250508,170400,14879400,17690,17690,17690,17690,0
|
|
20250508,170300,14879400,17690,17690,17690,17690,0
|
|
20250508,170200,14879400,17690,17690,17690,17690,0
|
|
20250508,170100,14879400,17690,17690,17690,17690,0
|
|
20250508,170000,14879400,17690,17690,17690,17690,0
|
|
20250508,165900,14879400,17690,17690,17690,17690,0
|
|
20250508,165800,14879400,17690,17690,17690,17690,0
|
|
20250508,165700,14879400,17690,17690,17690,17690,0
|
|
20250508,165600,14879400,17690,17690,17690,17690,0
|
|
20250508,165500,14879400,17690,17690,17690,17690,0
|
|
20250508,165400,14879400,17690,17690,17690,17690,0
|
|
20250508,165300,14879400,17690,17690,17690,17690,0
|
|
20250508,165200,14879400,17690,17690,17690,17690,0
|
|
20250508,165100,14879400,17690,17690,17690,17690,0
|
|
20250508,165000,14879400,17690,17690,17690,17690,0
|
|
20250508,164900,14879400,17690,17690,17690,17690,1
|
|
20250508,164800,14879400,17690,17690,17690,17690,0
|
|
20250508,164700,14879400,17690,17690,17690,17690,0
|
|
20250508,164600,14879400,17690,17690,17690,17690,0
|
|
20250508,164500,14879400,17690,17690,17690,17690,0
|
|
20250508,164400,14879400,17690,17690,17690,17690,0
|
|
20250508,164300,14879400,17690,17690,17690,17690,0
|
|
20250508,164200,14879400,17690,17690,17690,17690,0
|
|
20250508,164100,14879400,17690,17690,17690,17690,0
|
|
20250508,164000,14879400,17690,17690,17690,17690,0
|
|
20250508,163900,14879400,17690,17690,17690,17690,0
|
|
20250508,163800,14879400,17690,17690,17690,17690,0
|
|
20250508,163700,14879400,17690,17690,17690,17690,0
|
|
20250508,163600,14879400,17690,17690,17690,17690,0
|
|
20250508,163500,14879400,17690,17690,17690,17690,0
|
|
20250508,163400,14879400,17690,17690,17690,17690,0
|
|
20250508,163300,14879400,17690,17690,17690,17690,0
|
|
20250508,163200,14879400,17690,17690,17690,17690,0
|
|
20250508,163100,14879400,17690,17690,17690,17690,0
|
|
20250508,163000,14879400,17690,17690,17690,17690,0
|
|
20250508,162900,14879400,17690,17690,17690,17690,0
|
|
20250508,162800,14879400,17690,17690,17690,17690,0
|
|
20250508,162700,14879400,17690,17690,17690,17690,0
|
|
20250508,162600,14879400,17690,17690,17690,17690,0
|
|
20250508,162500,14879400,17690,17690,17690,17690,0
|
|
20250508,162400,14879400,17690,17690,17690,17690,0
|
|
20250508,162300,14879400,17690,17690,17690,17690,0
|
|
20250508,162200,14879400,17690,17690,17690,17690,0
|
|
20250508,162100,14879400,17690,17690,17690,17690,0
|
|
20250508,162000,14879400,17690,17690,17690,17690,0
|
|
20250508,161900,14879400,17690,17690,17690,17690,1
|
|
20250508,161800,14879400,17690,17690,17690,17690,0
|
|
20250508,161700,14879400,17690,17690,17690,17690,0
|
|
20250508,161600,14879400,17690,17690,17690,17690,0
|
|
20250508,161500,14879400,17690,17690,17690,17690,0
|
|
20250508,161400,14879400,17690,17690,17690,17690,0
|
|
20250508,161300,14879400,17690,17690,17690,17690,0
|
|
20250508,161200,14879400,17690,17690,17690,17690,0
|
|
20250508,161100,14879400,17690,17690,17690,17690,0
|
|
20250508,161000,14879400,17690,17690,17690,17690,0
|
|
20250508,160900,14879400,17690,17690,17690,17690,0
|
|
20250508,160800,14879400,17690,17690,17690,17690,0
|
|
20250508,160700,14879400,17690,17690,17690,17690,0
|
|
20250508,160600,14879400,17690,17690,17690,17690,0
|
|
20250508,160500,14879400,17690,17690,17690,17690,0
|
|
20250508,160400,14879400,17690,17690,17690,17690,0
|
|
20250508,160300,14879400,17690,17690,17690,17690,0
|
|
20250508,160200,14879400,17690,17690,17690,17690,0
|
|
20250508,160100,14879400,17690,17690,17690,17690,0
|
|
20250508,160000,14879400,17690,17690,17690,17690,0
|
|
20250508,155900,14879400,17690,17690,17690,17690,0
|
|
20250508,155800,14879400,17690,17690,17690,17690,0
|
|
20250508,155700,14879400,17690,17690,17690,17690,0
|
|
20250508,155600,14879400,17690,17690,17690,17690,0
|
|
20250508,155500,14879400,17690,17690,17690,17690,0
|
|
20250508,155400,14879400,17690,17690,17690,17690,0
|
|
20250508,155300,14879400,17690,17690,17690,17690,0
|
|
20250508,155200,14879400,17690,17690,17690,17690,0
|
|
20250508,155100,14879400,17690,17690,17690,17690,0
|
|
20250508,155000,14879400,17690,17690,17690,17690,0
|
|
20250508,154900,14879400,17690,17690,17690,17690,1
|
|
20250508,154800,14879400,17690,17690,17690,17690,0
|
|
20250508,154700,14879400,17690,17690,17690,17690,0
|
|
20250508,154600,14879400,17690,17690,17690,17690,0
|
|
20250508,154500,14879400,17690,17690,17690,17690,0
|
|
20250508,154400,14879400,17690,17690,17690,17690,0
|
|
20250508,154300,14879400,17690,17690,17690,17690,0
|
|
20250508,154200,14879400,17690,17690,17690,17690,0
|
|
20250508,154100,14879400,17690,17690,17690,17690,0
|
|
20250508,154000,14879400,17690,17690,17690,17690,0
|
|
20250508,153900,14879400,17690,17690,17690,17690,0
|
|
20250508,153800,14879400,17690,17690,17690,17690,0
|
|
20250508,153700,14879400,17690,17690,17690,17690,0
|
|
20250508,153600,14879400,17690,17690,17690,17690,0
|
|
20250508,153500,14879400,17690,17690,17690,17690,0
|
|
20250508,153400,14879400,17690,17690,17690,17690,0
|
|
20250508,153300,14879400,17690,17690,17690,17690,0
|
|
20250508,153200,14879400,17690,17690,17690,17690,0
|
|
20250508,153100,14879400,17690,17690,17690,17690,0
|
|
20250508,153000,14879400,17690,17690,17690,17690,1
|
|
20250508,152900,14861710,17700,17700,17700,17700,0
|
|
20250508,152800,14861710,17700,17700,17700,17700,0
|
|
20250508,152700,14861710,17700,17700,17700,17700,0
|
|
20250508,152600,14861710,17700,17700,17700,17700,0
|
|
20250508,152500,14861710,17700,17700,17700,17700,0
|
|
20250508,152400,14861710,17700,17700,17700,17700,0
|
|
20250508,152300,14861710,17700,17700,17700,17700,0
|
|
20250508,152200,14861710,17700,17700,17700,17700,0
|
|
20250508,152100,14861710,17700,17700,17700,17700,0
|
|
20250508,152000,14861710,17700,17700,17700,17700,0
|
|
20250508,151900,14861710,17700,17700,17700,17700,0
|
|
20250508,151800,14861710,17700,17700,17700,17700,0
|
|
20250508,151700,14861710,17700,17700,17700,17700,0
|
|
20250508,151600,14861710,17700,17700,17700,17700,0
|
|
20250508,151500,14861710,17700,17700,17700,17700,7
|
|
20250508,151400,14737810,17690,17690,17690,17690,0
|
|
20250508,151300,14737810,17690,17690,17690,17690,1
|
|
20250508,151200,14720120,17680,17680,17680,17680,0
|
|
20250508,151100,14720120,17680,17680,17680,17680,0
|
|
20250508,151000,14720120,17680,17680,17680,17680,3
|
|
20250508,150900,14667080,17670,17670,17670,17670,0
|
|
20250508,150800,14667080,17670,17670,17670,17670,0
|
|
20250508,150700,14667080,17670,17670,17670,17670,0
|
|
20250508,150600,14667080,17670,17670,17670,17670,0
|
|
20250508,150500,14667080,17670,17670,17670,17670,0
|
|
20250508,150400,14667080,17670,17670,17670,17670,0
|
|
20250508,150300,14667080,17670,17670,17670,17670,0
|
|
20250508,150200,14667080,17670,17670,17670,17670,0
|
|
20250508,150100,14667080,17670,17670,17670,17670,0
|
|
20250508,150000,14667080,17670,17670,17670,17670,0
|
|
20250508,145900,14667080,17670,17670,17670,17670,0
|
|
20250508,145800,14667080,17670,17670,17670,17670,0
|
|
20250508,145700,14667080,17670,17670,17670,17670,0
|
|
20250508,145600,14667080,17670,17670,17670,17670,0
|
|
20250508,145500,14667080,17670,17670,17670,17670,0
|
|
20250508,145400,14667080,17670,17670,17670,17670,0
|
|
20250508,145300,14667080,17670,17670,17670,17670,0
|
|
20250508,145200,14667080,17670,17670,17670,17670,0
|
|
20250508,145100,14667080,17670,17670,17670,17670,0
|
|
20250508,145000,14667080,17670,17670,17670,17670,0
|
|
20250508,144900,14667080,17670,17670,17670,17670,0
|
|
20250508,144800,14667080,17670,17670,17670,17670,0
|
|
20250508,144700,14667080,17670,17670,17670,17670,0
|
|
20250508,144600,14667080,17670,17670,17670,17670,0
|
|
20250508,144500,14667080,17670,17670,17670,17670,0
|
|
20250508,144400,14667080,17670,17670,17670,17670,0
|
|
20250508,144300,14667080,17670,17670,17670,17670,0
|
|
20250508,144200,14667080,17670,17670,17670,17670,0
|
|
20250508,144100,14667080,17670,17670,17670,17670,0
|
|
20250508,144000,14667080,17670,17670,17670,17670,123
|
|
20250508,143900,12493670,17670,17670,17670,17670,0
|
|
20250508,143800,12493670,17670,17670,17670,17670,0
|
|
20250508,143700,12493670,17670,17670,17670,17670,0
|
|
20250508,143600,12493670,17670,17670,17670,17670,0
|
|
20250508,143500,12493670,17670,17670,17670,17670,0
|
|
20250508,143400,12493670,17670,17670,17670,17670,0
|
|
20250508,143300,12493670,17670,17670,17670,17670,0
|
|
20250508,143200,12493670,17670,17670,17670,17670,0
|
|
20250508,143100,12493670,17670,17670,17670,17670,0
|
|
20250508,143000,12493670,17670,17670,17670,17670,0
|
|
20250508,142900,12493670,17670,17670,17670,17670,0
|
|
20250508,142800,12493670,17670,17670,17670,17670,0
|
|
20250508,142700,12493670,17670,17670,17670,17670,0
|
|
20250508,142600,12493670,17670,17670,17670,17670,0
|
|
20250508,142500,12493670,17670,17670,17670,17670,0
|
|
20250508,142400,12493670,17670,17670,17670,17670,0
|
|
20250508,142300,12493670,17670,17670,17670,17670,0
|
|
20250508,142200,12493670,17670,17670,17670,17670,0
|
|
20250508,142100,12493670,17670,17670,17670,17670,0
|
|
20250508,142000,12493670,17670,17670,17670,17670,0
|
|
20250508,141900,12493670,17670,17670,17670,17670,1
|
|
20250508,141800,12476000,17650,17650,17650,17650,0
|
|
20250508,141700,12476000,17650,17650,17650,17650,0
|
|
20250508,141600,12476000,17650,17650,17650,17650,0
|
|
20250508,141500,12476000,17650,17650,17650,17650,0
|
|
20250508,141400,12476000,17650,17650,17650,17650,0
|
|
20250508,141300,12476000,17650,17650,17650,17650,0
|
|
20250508,141200,12476000,17650,17650,17650,17650,0
|
|
20250508,141100,12476000,17650,17650,17650,17650,0
|
|
20250508,141000,12476000,17650,17650,17650,17650,0
|
|
20250508,140900,12476000,17650,17650,17650,17650,0
|
|
20250508,140800,12476000,17650,17650,17650,17650,0
|
|
20250508,140700,12476000,17650,17650,17650,17650,0
|
|
20250508,140600,12476000,17650,17650,17650,17650,0
|
|
20250508,140500,12476000,17650,17650,17650,17650,0
|
|
20250508,140400,12476000,17650,17650,17650,17650,0
|
|
20250508,140300,12476000,17650,17650,17650,17650,0
|
|
20250508,140200,12476000,17650,17650,17650,17650,0
|
|
20250508,140100,12476000,17650,17650,17650,17650,0
|
|
20250508,140000,12476000,17650,17650,17650,17650,0
|
|
20250508,135900,12476000,17650,17650,17650,17650,1
|
|
20250508,135800,12458350,17600,17600,17600,17600,0
|
|
20250508,135700,12458350,17600,17600,17600,17600,0
|
|
20250508,135600,12458350,17600,17600,17600,17600,0
|
|
20250508,135500,12458350,17600,17600,17600,17600,1
|
|
20250508,135400,12440750,17680,17680,17680,17680,0
|
|
20250508,135300,12440750,17680,17680,17680,17680,0
|
|
20250508,135200,12440750,17680,17680,17680,17680,0
|
|
20250508,135100,12440750,17680,17680,17680,17680,0
|
|
20250508,135000,12440750,17680,17680,17680,17680,0
|
|
20250508,134900,12440750,17680,17680,17680,17680,0
|
|
20250508,134800,12440750,17680,17680,17680,17680,0
|
|
20250508,134700,12440750,17680,17680,17680,17680,0
|
|
20250508,134600,12440750,17680,17680,17680,17680,0
|
|
20250508,134500,12440750,17680,17680,17680,17680,0
|
|
20250508,134400,12440750,17680,17680,17680,17680,0
|
|
20250508,134300,12440750,17680,17680,17680,17680,0
|
|
20250508,134200,12440750,17680,17680,17680,17680,0
|
|
20250508,134100,12440750,17680,17680,17680,17680,0
|
|
20250508,134000,12440750,17680,17680,17680,17680,0
|
|
20250508,133900,12440750,17680,17680,17680,17680,0
|
|
20250508,133800,12440750,17680,17680,17680,17680,0
|
|
20250508,133700,12440750,17680,17630,17680,17610,21
|
|
20250508,133600,12070010,17680,17680,17680,17680,0
|
|
20250508,133500,12070010,17680,17680,17680,17680,0
|
|
20250508,133400,12070010,17680,17680,17680,17680,6
|
|
20250508,133300,11963930,17730,17730,17730,17730,0
|
|
20250508,133200,11963930,17730,17730,17730,17730,0
|
|
20250508,133100,11963930,17730,17730,17730,17730,0
|
|
20250508,133000,11963930,17730,17730,17730,17730,0
|
|
20250508,132900,11963930,17730,17730,17730,17730,0
|
|
20250508,132800,11963930,17730,17730,17730,17730,0
|
|
20250508,132700,11963930,17730,17730,17730,17730,1
|
|
20250508,132600,11946200,17730,17730,17730,17730,0
|
|
20250508,132500,11946200,17730,17730,17730,17730,0
|
|
20250508,132400,11946200,17730,17730,17730,17730,0
|
|
20250508,132300,11946200,17730,17730,17730,17730,0
|
|
20250508,132200,11946200,17730,17730,17730,17730,0
|
|
20250508,132100,11946200,17730,17730,17730,17730,0
|
|
20250508,132000,11946200,17730,17730,17730,17730,0
|
|
20250508,131900,11946200,17730,17730,17730,17730,0
|
|
20250508,131800,11946200,17730,17730,17730,17730,0
|
|
20250508,131700,11946200,17730,17730,17730,17730,0
|
|
20250508,131600,11946200,17730,17730,17730,17730,0
|
|
20250508,131500,11946200,17730,17730,17730,17730,0
|
|
20250508,131400,11946200,17730,17730,17730,17730,0
|
|
20250508,131300,11946200,17730,17730,17730,17730,0
|
|
20250508,131200,11946200,17730,17730,17730,17730,0
|
|
20250508,131100,11946200,17730,17730,17730,17730,0
|
|
20250508,131000,11946200,17730,17730,17730,17730,0
|
|
20250508,130900,11946200,17730,17730,17730,17730,0
|
|
20250508,130800,11946200,17730,17730,17730,17730,0
|
|
20250508,130700,11946200,17730,17730,17730,17730,0
|
|
20250508,130600,11946200,17730,17730,17730,17730,0
|
|
20250508,130500,11946200,17730,17730,17730,17730,0
|
|
20250508,130400,11946200,17730,17730,17730,17730,1
|
|
20250508,130300,11928470,17730,17730,17730,17730,1
|
|
20250508,130200,11910740,17730,17730,17730,17730,0
|
|
20250508,130100,11910740,17730,17730,17730,17730,1
|
|
20250508,130000,11893010,17730,17730,17730,17730,0
|
|
20250508,125900,11893010,17730,17730,17730,17730,0
|
|
20250508,125800,11893010,17730,17730,17730,17730,0
|
|
20250508,125700,11893010,17730,17730,17730,17730,0
|
|
20250508,125600,11893010,17730,17730,17730,17730,0
|
|
20250508,125500,11893010,17730,17730,17730,17730,0
|
|
20250508,125400,11893010,17730,17730,17730,17730,0
|
|
20250508,125300,11893010,17730,17730,17730,17730,0
|
|
20250508,125200,11893010,17730,17730,17730,17730,1
|
|
20250508,125100,11875280,17730,17730,17730,17730,0
|
|
20250508,125000,11875280,17730,17730,17730,17730,1
|
|
20250508,124900,11857550,17730,17730,17730,17730,0
|
|
20250508,124800,11857550,17730,17730,17730,17730,0
|
|
20250508,124700,11857550,17730,17730,17730,17730,0
|
|
20250508,124600,11857550,17730,17730,17730,17730,0
|
|
20250508,124500,11857550,17730,17730,17730,17730,0
|
|
20250508,124400,11857550,17730,17730,17730,17730,0
|
|
20250508,124300,11857550,17730,17730,17730,17730,0
|
|
20250508,124200,11857550,17730,17730,17730,17730,0
|
|
20250508,124100,11857550,17730,17730,17730,17730,1
|
|
20250508,124000,11839820,17730,17730,17730,17730,0
|
|
20250508,123900,11839820,17730,17730,17730,17730,0
|
|
20250508,123800,11839820,17730,17730,17730,17730,0
|
|
20250508,123700,11839820,17730,17730,17730,17730,0
|
|
20250508,123600,11839820,17730,17730,17730,17730,0
|
|
20250508,123500,11839820,17730,17730,17730,17730,0
|
|
20250508,123400,11839820,17730,17730,17730,17730,0
|
|
20250508,123300,11839820,17730,17730,17730,17730,0
|
|
20250508,123200,11839820,17730,17730,17730,17730,0
|
|
20250508,123100,11839820,17730,17730,17730,17730,1
|
|
20250508,123000,11822090,17680,17700,17790,17680,29
|
|
20250508,122900,11307640,17680,17680,17680,17680,0
|
|
20250508,122800,11307640,17680,17680,17680,17680,3
|
|
20250508,122700,11254600,17680,17680,17680,17680,0
|
|
20250508,122600,11254600,17680,17680,17680,17680,0
|
|
20250508,122500,11254600,17680,17680,17680,17680,0
|
|
20250508,122400,11254600,17680,17680,17680,17680,0
|
|
20250508,122300,11254600,17680,17680,17680,17680,0
|
|
20250508,122200,11254600,17680,17680,17680,17680,0
|
|
20250508,122100,11254600,17680,17680,17680,17680,1
|
|
20250508,122000,11236920,17680,17680,17680,17680,23
|
|
20250508,121900,10830280,17640,17640,17640,17640,0
|
|
20250508,121800,10830280,17640,17640,17640,17640,0
|
|
20250508,121700,10830280,17640,17640,17640,17640,0
|
|
20250508,121600,10830280,17640,17640,17640,17640,0
|
|
20250508,121500,10830280,17640,17640,17640,17640,0
|
|
20250508,121400,10830280,17640,17640,17640,17640,0
|
|
20250508,121300,10830280,17640,17640,17640,17640,0
|
|
20250508,121200,10830280,17640,17640,17640,17640,0
|
|
20250508,121100,10830280,17640,17640,17640,17640,1
|
|
20250508,121000,10812640,17680,17640,17680,17640,23
|
|
20250508,120900,10406040,17680,17680,17680,17680,0
|
|
20250508,120800,10406040,17680,17680,17680,17680,0
|
|
20250508,120700,10406040,17680,17680,17680,17680,0
|
|
20250508,120600,10406040,17680,17680,17680,17680,0
|
|
20250508,120500,10406040,17680,17680,17680,17680,0
|
|
20250508,120400,10406040,17680,17680,17680,17680,0
|
|
20250508,120300,10406040,17680,17680,17680,17680,0
|
|
20250508,120200,10406040,17680,17680,17680,17680,0
|
|
20250508,120100,10406040,17680,17640,17680,17640,2
|
|
20250508,120000,10370720,17680,17640,17680,17640,23
|
|
20250508,115900,9964120,17590,17590,17590,17590,0
|
|
20250508,115800,9964120,17590,17590,17590,17590,0
|
|
20250508,115700,9964120,17590,17590,17590,17590,0
|
|
20250508,115600,9964120,17590,17590,17590,17590,0
|
|
20250508,115500,9964120,17590,17590,17590,17590,0
|
|
20250508,115400,9964120,17590,17600,17600,17590,5
|
|
20250508,115300,9876160,17680,17680,17680,17680,0
|
|
20250508,115200,9876160,17680,17680,17680,17680,0
|
|
20250508,115100,9876160,17680,17650,17680,17650,2
|
|
20250508,115000,9840830,17680,17650,17680,17650,23
|
|
20250508,114900,9434220,17680,17680,17680,17680,0
|
|
20250508,114800,9434220,17680,17680,17680,17680,0
|
|
20250508,114700,9434220,17680,17680,17680,17680,0
|
|
20250508,114600,9434220,17680,17680,17680,17680,0
|
|
20250508,114500,9434220,17680,17680,17680,17680,0
|
|
20250508,114400,9434220,17680,17680,17680,17680,0
|
|
20250508,114300,9434220,17680,17680,17680,17680,0
|
|
20250508,114200,9434220,17680,17680,17680,17680,0
|
|
20250508,114100,9434220,17680,17650,17680,17650,2
|
|
20250508,114000,9398890,17680,17650,17680,17650,22
|
|
20250508,113900,9009960,17680,17680,17680,17680,0
|
|
20250508,113800,9009960,17680,17680,17680,17680,0
|
|
20250508,113700,9009960,17680,17680,17680,17680,0
|
|
20250508,113600,9009960,17680,17650,17680,17650,2
|
|
20250508,113500,8974630,17680,17680,17680,17680,0
|
|
20250508,113400,8974630,17680,17680,17680,17680,0
|
|
20250508,113300,8974630,17680,17680,17680,17680,0
|
|
20250508,113200,8974630,17680,17680,17680,17680,0
|
|
20250508,113100,8974630,17680,17680,17680,17680,0
|
|
20250508,113000,8974630,17680,17640,17680,17640,23
|
|
20250508,112900,8568240,17620,17620,17620,17620,0
|
|
20250508,112800,8568240,17620,17620,17620,17620,0
|
|
20250508,112700,8568240,17620,17620,17620,17620,0
|
|
20250508,112600,8568240,17620,17620,17620,17620,0
|
|
20250508,112500,8568240,17620,17620,17620,17620,43
|
|
20250508,112400,7810580,17620,17620,17620,17620,0
|
|
20250508,112300,7810580,17620,17620,17620,17620,0
|
|
20250508,112200,7810580,17620,17620,17620,17620,20
|
|
20250508,112100,7458180,17620,17620,17620,17620,0
|
|
20250508,112000,7458180,17620,17620,17620,17620,24
|
|
20250508,111900,7035300,17620,17620,17620,17620,0
|
|
20250508,111800,7035300,17620,17620,17620,17620,0
|
|
20250508,111700,7035300,17620,17620,17620,17620,0
|
|
20250508,111600,7035300,17620,17620,17620,17620,0
|
|
20250508,111500,7035300,17620,17620,17620,17620,0
|
|
20250508,111400,7035300,17620,17620,17620,17620,5
|
|
20250508,111300,6947200,17620,17620,17620,17620,0
|
|
20250508,111200,6947200,17620,17620,17620,17620,0
|
|
20250508,111100,6947200,17620,17620,17620,17620,0
|
|
20250508,111000,6947200,17620,17620,17620,17620,24
|
|
20250508,110900,6524320,17620,17620,17620,17620,0
|
|
20250508,110800,6524320,17620,17620,17620,17620,0
|
|
20250508,110700,6524320,17620,17620,17620,17620,0
|
|
20250508,110600,6524320,17620,17620,17620,17620,0
|
|
20250508,110500,6524320,17620,17620,17620,17620,0
|
|
20250508,110400,6524320,17620,17620,17620,17620,0
|
|
20250508,110300,6524320,17620,17620,17620,17620,0
|
|
20250508,110200,6524320,17620,17620,17620,17620,0
|
|
20250508,110100,6524320,17620,17620,17620,17620,0
|
|
20250508,110000,6524320,17620,17620,17620,17620,24
|
|
20250508,105900,6101440,17620,17620,17620,17620,100
|
|
20250508,105800,4339440,17620,17620,17620,17620,3
|
|
20250508,105700,4286580,17590,17590,17590,17590,0
|
|
20250508,105600,4286580,17590,17590,17590,17590,0
|
|
20250508,105500,4286580,17590,17590,17590,17590,0
|
|
20250508,105400,4286580,17590,17590,17590,17590,0
|
|
20250508,105300,4286580,17590,17590,17590,17590,0
|
|
20250508,105200,4286580,17590,17590,17590,17590,0
|
|
20250508,105100,4286580,17590,17590,17590,17590,0
|
|
20250508,105000,4286580,17590,17590,17590,17590,0
|
|
20250508,104900,4286580,17590,17590,17590,17590,0
|
|
20250508,104800,4286580,17590,17590,17590,17590,0
|
|
20250508,104700,4286580,17590,17590,17590,17590,0
|
|
20250508,104600,4286580,17590,17590,17590,17590,0
|
|
20250508,104500,4286580,17590,17590,17590,17590,0
|
|
20250508,104400,4286580,17590,17590,17590,17590,0
|
|
20250508,104300,4286580,17590,17590,17590,17590,0
|
|
20250508,104200,4286580,17590,17590,17590,17590,0
|
|
20250508,104100,4286580,17590,17610,17610,17590,51
|
|
20250508,104000,3389390,17620,17620,17620,17620,0
|
|
20250508,103900,3389390,17620,17620,17620,17620,0
|
|
20250508,103800,3389390,17620,17620,17620,17620,0
|
|
20250508,103700,3389390,17620,17620,17620,17620,0
|
|
20250508,103600,3389390,17620,17620,17620,17620,0
|
|
20250508,103500,3389390,17620,17620,17620,17620,0
|
|
20250508,103400,3389390,17620,17620,17620,17620,0
|
|
20250508,103300,3389390,17620,17620,17620,17620,0
|
|
20250508,103200,3389390,17620,17620,17620,17620,24
|
|
20250508,103100,2966510,17620,17620,17620,17620,0
|
|
20250508,103000,2966510,17620,17620,17620,17620,1
|
|
20250508,102900,2948890,17620,17620,17620,17620,0
|
|
20250508,102800,2948890,17620,17620,17620,17620,0
|
|
20250508,102700,2948890,17620,17620,17620,17620,2
|
|
20250508,102600,2913650,17620,17620,17620,17620,0
|
|
20250508,102500,2913650,17620,17620,17620,17620,0
|
|
20250508,102400,2913650,17620,17620,17620,17620,0
|
|
20250508,102300,2913650,17620,17620,17620,17620,1
|
|
20250508,102200,2896030,17620,17620,17620,17620,0
|
|
20250508,102100,2896030,17620,17620,17620,17620,0
|
|
20250508,102000,2896030,17620,17620,17620,17620,0
|
|
20250508,101900,2896030,17620,17620,17620,17620,0
|
|
20250508,101800,2896030,17620,17620,17620,17620,0
|
|
20250508,101700,2896030,17620,17620,17620,17620,0
|
|
20250508,101600,2896030,17620,17620,17620,17620,0
|
|
20250508,101500,2896030,17620,17620,17620,17620,0
|
|
20250508,101400,2896030,17620,17620,17620,17620,0
|
|
20250508,101300,2896030,17620,17620,17620,17620,1
|
|
20250508,101200,2878410,17610,17610,17610,17610,0
|
|
20250508,101100,2878410,17610,17610,17610,17610,0
|
|
20250508,101000,2878410,17610,17610,17610,17610,1
|
|
20250508,100900,2860800,17620,17620,17620,17620,0
|
|
20250508,100800,2860800,17620,17620,17620,17620,1
|
|
20250508,100700,2843180,17610,17610,17610,17610,0
|
|
20250508,100600,2843180,17610,17610,17610,17610,0
|
|
20250508,100500,2843180,17610,17610,17610,17610,0
|
|
20250508,100400,2843180,17610,17610,17610,17610,0
|
|
20250508,100300,2843180,17610,17610,17610,17610,0
|
|
20250508,100200,2843180,17610,17610,17610,17610,0
|
|
20250508,100100,2843180,17610,17610,17610,17610,1
|
|
20250508,100000,2825570,17620,17620,17620,17620,0
|
|
20250508,095900,2825570,17620,17620,17620,17620,0
|
|
20250508,095800,2825570,17620,17620,17620,17620,0
|
|
20250508,095700,2825570,17620,17620,17620,17620,0
|
|
20250508,095600,2825570,17620,17620,17620,17620,1
|
|
20250508,095500,2807950,17620,17620,17620,17620,0
|
|
20250508,095400,2807950,17620,17620,17620,17620,0
|
|
20250508,095300,2807950,17620,17620,17620,17620,0
|
|
20250508,095200,2807950,17620,17620,17620,17620,0
|
|
20250508,095100,2807950,17620,17620,17620,17620,0
|
|
20250508,095000,2807950,17620,17620,17620,17620,1
|
|
20250508,094900,2790330,17640,17640,17640,17640,0
|
|
20250508,094800,2790330,17640,17640,17640,17640,0
|
|
20250508,094700,2790330,17640,17640,17640,17640,0
|
|
20250508,094600,2790330,17640,17640,17640,17640,0
|
|
20250508,094500,2790330,17640,17640,17640,17640,3
|
|
20250508,094400,2737410,17640,17640,17640,17640,0
|
|
20250508,094300,2737410,17640,17640,17640,17640,0
|
|
20250508,094200,2737410,17640,17640,17640,17640,0
|
|
20250508,094100,2737410,17640,17640,17640,17640,0
|
|
20250508,094000,2737410,17640,17640,17640,17640,0
|
|
20250508,093900,2737410,17640,17640,17640,17640,6
|
|
20250508,093800,2631570,17640,17640,17640,17640,0
|
|
20250508,093700,2631570,17640,17640,17640,17640,1
|
|
20250508,093600,2613930,17640,17640,17640,17640,0
|
|
20250508,093500,2613930,17640,17640,17640,17640,0
|
|
20250508,093400,2613930,17640,17640,17640,17640,1
|
|
20250508,093300,2596290,17570,17570,17570,17570,0
|
|
20250508,093200,2596290,17570,17570,17570,17570,0
|
|
20250508,093100,2596290,17570,17570,17570,17570,0
|
|
20250508,093000,2596290,17570,17620,17660,17570,7
|
|
20250508,092900,2473150,17660,17660,17660,17660,0
|
|
20250508,092800,2473150,17660,17660,17660,17660,0
|
|
20250508,092700,2473150,17660,17660,17660,17660,0
|
|
20250508,092600,2473150,17660,17660,17660,17660,0
|
|
20250508,092500,2473150,17660,17660,17660,17660,1
|
|
20250508,092400,2455490,17510,17510,17510,17510,40
|
|
20250508,092300,1755090,17500,17550,17550,17500,40
|
|
20250508,092200,1054660,17680,17680,17680,17680,0
|
|
20250508,092100,1054660,17680,17680,17680,17680,0
|
|
20250508,092000,1054660,17680,17680,17680,17680,0
|
|
20250508,091900,1054660,17680,17680,17680,17680,0
|
|
20250508,091800,1054660,17680,17680,17680,17680,10
|
|
20250508,091700,877860,17680,17680,17680,17680,0
|
|
20250508,091600,877860,17680,17680,17680,17680,0
|
|
20250508,091500,877860,17680,17680,17680,17680,0
|
|
20250508,091400,877860,17680,17680,17680,17680,1
|
|
20250508,091300,860180,17680,17680,17680,17680,0
|
|
20250508,091200,860180,17680,17680,17680,17680,0
|
|
20250508,091100,860180,17680,17680,17680,17680,0
|
|
20250508,091000,860180,17680,17680,17680,17680,1
|
|
20250508,090900,842500,17680,17680,17680,17680,0
|
|
20250508,090800,842500,17680,17680,17680,17680,0
|
|
20250508,090700,842500,17680,17680,17680,17680,0
|
|
20250508,090600,842500,17680,17660,17680,17500,47
|
|
20250508,090500,17680,17680,17680,17680,17680,0
|
|
20250508,090400,17680,17680,17680,17680,17680,0
|
|
20250508,090300,17680,17680,17680,17680,17680,0
|
|
20250508,090200,17680,17680,17680,17680,17680,0
|
|
20250508,090100,17680,17680,17680,17680,17680,0
|
|
20250508,090000,17680,17680,17680,17680,17680,1
|