591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,184800,10232520,17970,17970,17970,17970,2
|
|
20250513,184700,10232520,17970,17970,17970,17970,0
|
|
20250513,184600,10232520,17970,17970,17970,17970,0
|
|
20250513,184500,10232520,17970,17970,17970,17970,0
|
|
20250513,184400,10232520,17970,17970,17970,17970,0
|
|
20250513,184300,10232520,17970,17970,17970,17970,0
|
|
20250513,184200,10232520,17970,17970,17970,17970,0
|
|
20250513,184100,10232520,17970,17970,17970,17970,0
|
|
20250513,184000,10232520,17970,17970,17970,17970,0
|
|
20250513,183900,10232520,17970,17970,17970,17970,0
|
|
20250513,183800,10232520,17970,17970,17970,17970,0
|
|
20250513,183700,10232520,17970,17970,17970,17970,0
|
|
20250513,183600,10232520,17970,17970,17970,17970,0
|
|
20250513,183500,10232520,17970,17970,17970,17970,0
|
|
20250513,183400,10232520,17970,17970,17970,17970,0
|
|
20250513,183300,10232520,17970,17970,17970,17970,0
|
|
20250513,183200,10232520,17970,17970,17970,17970,0
|
|
20250513,183100,10232520,17970,17970,17970,17970,0
|
|
20250513,183000,10232520,17970,17970,17970,17970,0
|
|
20250513,182900,10232520,17970,17970,17970,17970,0
|
|
20250513,182800,10232520,17970,17970,17970,17970,0
|
|
20250513,182700,10232520,17970,17970,17970,17970,0
|
|
20250513,182600,10232520,17970,17970,17970,17970,0
|
|
20250513,182500,10232520,17970,17970,17970,17970,0
|
|
20250513,182400,10232520,17970,17970,17970,17970,0
|
|
20250513,182300,10232520,17970,17970,17970,17970,0
|
|
20250513,182200,10232520,17970,17970,17970,17970,0
|
|
20250513,182100,10232520,17970,17970,17970,17970,0
|
|
20250513,182000,10232520,17970,17970,17970,17970,0
|
|
20250513,181900,10232520,17970,17970,17970,17970,0
|
|
20250513,181800,10232520,17970,17970,17970,17970,2
|
|
20250513,181700,10232520,17970,17970,17970,17970,0
|
|
20250513,181600,10232520,17970,17970,17970,17970,0
|
|
20250513,181500,10232520,17970,17970,17970,17970,0
|
|
20250513,181400,10232520,17970,17970,17970,17970,0
|
|
20250513,181300,10232520,17970,17970,17970,17970,0
|
|
20250513,181200,10232520,17970,17970,17970,17970,0
|
|
20250513,181100,10232520,17970,17970,17970,17970,0
|
|
20250513,181000,10232520,17970,17970,17970,17970,0
|
|
20250513,180900,10232520,17970,17970,17970,17970,0
|
|
20250513,180800,10232520,17970,17970,17970,17970,0
|
|
20250513,180700,10232520,17970,17970,17970,17970,0
|
|
20250513,180600,10232520,17970,17970,17970,17970,0
|
|
20250513,180500,10232520,17970,17970,17970,17970,0
|
|
20250513,180400,10232520,17970,17970,17970,17970,0
|
|
20250513,180300,10232520,17970,17970,17970,17970,0
|
|
20250513,180200,10232520,17970,17970,17970,17970,0
|
|
20250513,180100,10232520,17970,17970,17970,17970,0
|
|
20250513,180000,10232520,17970,17970,17970,17970,0
|
|
20250513,175900,10232520,17970,17970,17970,17970,0
|
|
20250513,175800,10232520,17970,17970,17970,17970,0
|
|
20250513,175700,10232520,17970,17970,17970,17970,0
|
|
20250513,175600,10232520,17970,17970,17970,17970,0
|
|
20250513,175500,10232520,17970,17970,17970,17970,0
|
|
20250513,175400,10232520,17970,17970,17970,17970,0
|
|
20250513,175300,10232520,17970,17970,17970,17970,0
|
|
20250513,175200,10232520,17970,17970,17970,17970,0
|
|
20250513,175100,10232520,17970,17970,17970,17970,0
|
|
20250513,175000,10232520,17970,17970,17970,17970,0
|
|
20250513,174900,10232520,17970,17970,17970,17970,0
|
|
20250513,174800,10232520,17970,17970,17970,17970,2
|
|
20250513,174700,10232520,17970,17970,17970,17970,0
|
|
20250513,174600,10232520,17970,17970,17970,17970,0
|
|
20250513,174500,10232520,17970,17970,17970,17970,0
|
|
20250513,174400,10232520,17970,17970,17970,17970,0
|
|
20250513,174300,10232520,17970,17970,17970,17970,0
|
|
20250513,174200,10232520,17970,17970,17970,17970,0
|
|
20250513,174100,10232520,17970,17970,17970,17970,0
|
|
20250513,174000,10232520,17970,17970,17970,17970,0
|
|
20250513,173900,10232520,17970,17970,17970,17970,0
|
|
20250513,173800,10232520,17970,17970,17970,17970,0
|
|
20250513,173700,10232520,17970,17970,17970,17970,0
|
|
20250513,173600,10232520,17970,17970,17970,17970,0
|
|
20250513,173500,10232520,17970,17970,17970,17970,0
|
|
20250513,173400,10232520,17970,17970,17970,17970,0
|
|
20250513,173300,10232520,17970,17970,17970,17970,0
|
|
20250513,173200,10232520,17970,17970,17970,17970,0
|
|
20250513,173100,10232520,17970,17970,17970,17970,0
|
|
20250513,173000,10232520,17970,17970,17970,17970,0
|
|
20250513,172900,10232520,17970,17970,17970,17970,0
|
|
20250513,172800,10232520,17970,17970,17970,17970,0
|
|
20250513,172700,10232520,17970,17970,17970,17970,0
|
|
20250513,172600,10232520,17970,17970,17970,17970,0
|
|
20250513,172500,10232520,17970,17970,17970,17970,0
|
|
20250513,172400,10232520,17970,17970,17970,17970,0
|
|
20250513,172300,10232520,17970,17970,17970,17970,0
|
|
20250513,172200,10232520,17970,17970,17970,17970,0
|
|
20250513,172100,10232520,17970,17970,17970,17970,0
|
|
20250513,172000,10232520,17970,17970,17970,17970,0
|
|
20250513,171900,10232520,17970,17970,17970,17970,0
|
|
20250513,171800,10232520,17970,17970,17970,17970,2
|
|
20250513,171700,10232520,17970,17970,17970,17970,0
|
|
20250513,171600,10232520,17970,17970,17970,17970,0
|
|
20250513,171500,10232520,17970,17970,17970,17970,0
|
|
20250513,171400,10232520,17970,17970,17970,17970,0
|
|
20250513,171300,10232520,17970,17970,17970,17970,0
|
|
20250513,171200,10232520,17970,17970,17970,17970,0
|
|
20250513,171100,10232520,17970,17970,17970,17970,0
|
|
20250513,171000,10232520,17970,17970,17970,17970,0
|
|
20250513,170900,10232520,17970,17970,17970,17970,0
|
|
20250513,170800,10232520,17970,17970,17970,17970,0
|
|
20250513,170700,10232520,17970,17970,17970,17970,0
|
|
20250513,170600,10232520,17970,17970,17970,17970,0
|
|
20250513,170500,10232520,17970,17970,17970,17970,0
|
|
20250513,170400,10232520,17970,17970,17970,17970,0
|
|
20250513,170300,10232520,17970,17970,17970,17970,0
|
|
20250513,170200,10232520,17970,17970,17970,17970,0
|
|
20250513,170100,10232520,17970,17970,17970,17970,0
|
|
20250513,170000,10232520,17970,17970,17970,17970,0
|
|
20250513,165900,10232520,17970,17970,17970,17970,0
|
|
20250513,165800,10232520,17970,17970,17970,17970,0
|
|
20250513,165700,10232520,17970,17970,17970,17970,0
|
|
20250513,165600,10232520,17970,17970,17970,17970,0
|
|
20250513,165500,10232520,17970,17970,17970,17970,0
|
|
20250513,165400,10232520,17970,17970,17970,17970,0
|
|
20250513,165300,10232520,17970,17970,17970,17970,0
|
|
20250513,165200,10232520,17970,17970,17970,17970,0
|
|
20250513,165100,10232520,17970,17970,17970,17970,0
|
|
20250513,165000,10232520,17970,17970,17970,17970,0
|
|
20250513,164900,10232520,17970,17970,17970,17970,0
|
|
20250513,164800,10232520,17970,17970,17970,17970,2
|
|
20250513,164700,10232520,17970,17970,17970,17970,0
|
|
20250513,164600,10232520,17970,17970,17970,17970,0
|
|
20250513,164500,10232520,17970,17970,17970,17970,0
|
|
20250513,164400,10232520,17970,17970,17970,17970,0
|
|
20250513,164300,10232520,17970,17970,17970,17970,0
|
|
20250513,164200,10232520,17970,17970,17970,17970,0
|
|
20250513,164100,10232520,17970,17970,17970,17970,0
|
|
20250513,164000,10232520,17970,17970,17970,17970,0
|
|
20250513,163900,10232520,17970,17970,17970,17970,0
|
|
20250513,163800,10232520,17970,17970,17970,17970,0
|
|
20250513,163700,10232520,17970,17970,17970,17970,0
|
|
20250513,163600,10232520,17970,17970,17970,17970,0
|
|
20250513,163500,10232520,17970,17970,17970,17970,0
|
|
20250513,163400,10232520,17970,17970,17970,17970,0
|
|
20250513,163300,10232520,17970,17970,17970,17970,0
|
|
20250513,163200,10232520,17970,17970,17970,17970,0
|
|
20250513,163100,10232520,17970,17970,17970,17970,0
|
|
20250513,163000,10232520,17970,17970,17970,17970,0
|
|
20250513,162900,10232520,17970,17970,17970,17970,0
|
|
20250513,162800,10232520,17970,17970,17970,17970,0
|
|
20250513,162700,10232520,17970,17970,17970,17970,0
|
|
20250513,162600,10232520,17970,17970,17970,17970,0
|
|
20250513,162500,10232520,17970,17970,17970,17970,0
|
|
20250513,162400,10232520,17970,17970,17970,17970,0
|
|
20250513,162300,10232520,17970,17970,17970,17970,0
|
|
20250513,162200,10232520,17970,17970,17970,17970,0
|
|
20250513,162100,10232520,17970,17970,17970,17970,0
|
|
20250513,162000,10232520,17970,17970,17970,17970,0
|
|
20250513,161900,10232520,17970,17970,17970,17970,0
|
|
20250513,161800,10232520,17970,17970,17970,17970,2
|
|
20250513,161700,10232520,17970,17970,17970,17970,0
|
|
20250513,161600,10232520,17970,17970,17970,17970,0
|
|
20250513,161500,10232520,17970,17970,17970,17970,0
|
|
20250513,161400,10232520,17970,17970,17970,17970,0
|
|
20250513,161300,10232520,17970,17970,17970,17970,0
|
|
20250513,161200,10232520,17970,17970,17970,17970,0
|
|
20250513,161100,10232520,17970,17970,17970,17970,0
|
|
20250513,161000,10232520,17970,17970,17970,17970,0
|
|
20250513,160900,10232520,17970,17970,17970,17970,0
|
|
20250513,160800,10232520,17970,17970,17970,17970,0
|
|
20250513,160700,10232520,17970,17970,17970,17970,0
|
|
20250513,160600,10232520,17970,17970,17970,17970,0
|
|
20250513,160500,10232520,17970,17970,17970,17970,0
|
|
20250513,160400,10232520,17970,17970,17970,17970,0
|
|
20250513,160300,10232520,17970,17970,17970,17970,0
|
|
20250513,160200,10232520,17970,17970,17970,17970,0
|
|
20250513,160100,10232520,17970,17970,17970,17970,0
|
|
20250513,160000,10232520,17970,17970,17970,17970,0
|
|
20250513,155900,10232520,17970,17970,17970,17970,0
|
|
20250513,155800,10232520,17970,17970,17970,17970,0
|
|
20250513,155700,10232520,17970,17970,17970,17970,0
|
|
20250513,155600,10232520,17970,17970,17970,17970,0
|
|
20250513,155500,10232520,17970,17970,17970,17970,0
|
|
20250513,155400,10232520,17970,17970,17970,17970,0
|
|
20250513,155300,10232520,17970,17970,17970,17970,0
|
|
20250513,155200,10232520,17970,17970,17970,17970,0
|
|
20250513,155100,10232520,17970,17970,17970,17970,0
|
|
20250513,155000,10232520,17970,17970,17970,17970,0
|
|
20250513,154900,10232520,17970,17970,17970,17970,0
|
|
20250513,154800,10232520,17970,17970,17970,17970,2
|
|
20250513,154700,10232520,17970,17970,17970,17970,0
|
|
20250513,154600,10232520,17970,17970,17970,17970,0
|
|
20250513,154500,10232520,17970,17970,17970,17970,0
|
|
20250513,154400,10232520,17970,17970,17970,17970,0
|
|
20250513,154300,10232520,17970,17970,17970,17970,0
|
|
20250513,154200,10232520,17970,17970,17970,17970,0
|
|
20250513,154100,10232520,17970,17970,17970,17970,0
|
|
20250513,154000,10232520,17970,17970,17970,17970,0
|
|
20250513,153900,10232520,17970,17970,17970,17970,0
|
|
20250513,153800,10232520,17970,17970,17970,17970,0
|
|
20250513,153700,10232520,17970,17970,17970,17970,0
|
|
20250513,153600,10232520,17970,17970,17970,17970,0
|
|
20250513,153500,10232520,17970,17970,17970,17970,0
|
|
20250513,153400,10232520,17970,17970,17970,17970,0
|
|
20250513,153300,10232520,17970,17970,17970,17970,0
|
|
20250513,153200,10232520,17970,17970,17970,17970,0
|
|
20250513,153100,10232520,17970,17970,17970,17970,0
|
|
20250513,153000,10232520,17970,17970,17970,17970,2
|
|
20250513,152900,10196580,17970,17970,17970,17970,0
|
|
20250513,152800,10196580,17970,17970,17970,17970,0
|
|
20250513,152700,10196580,17970,17970,17970,17970,0
|
|
20250513,152600,10196580,17970,17970,17970,17970,0
|
|
20250513,152500,10196580,17970,17970,17970,17970,0
|
|
20250513,152400,10196580,17970,17970,17970,17970,0
|
|
20250513,152300,10196580,17970,17970,17970,17970,0
|
|
20250513,152200,10196580,17970,17970,17970,17970,0
|
|
20250513,152100,10196580,17970,17970,17970,17970,0
|
|
20250513,152000,10196580,17970,17970,17970,17970,0
|
|
20250513,151900,10196580,17970,17970,17970,17970,0
|
|
20250513,151800,10196580,17970,17970,17970,17970,0
|
|
20250513,151700,10196580,17970,17970,17970,17970,0
|
|
20250513,151600,10196580,17970,17970,17970,17970,0
|
|
20250513,151500,10196580,17970,17970,17970,17970,0
|
|
20250513,151400,10196580,17970,17970,17970,17970,0
|
|
20250513,151300,10196580,17970,17970,17970,17970,0
|
|
20250513,151200,10196580,17970,17970,17970,17970,0
|
|
20250513,151100,10196580,17970,17970,17970,17970,0
|
|
20250513,151000,10196580,17970,17970,17970,17970,0
|
|
20250513,150900,10196580,17970,17970,17970,17970,0
|
|
20250513,150800,10196580,17970,17970,17970,17970,0
|
|
20250513,150700,10196580,17970,17970,17970,17970,0
|
|
20250513,150600,10196580,17970,17970,17970,17970,0
|
|
20250513,150500,10196580,17970,17970,17970,17970,0
|
|
20250513,150400,10196580,17970,17970,17970,17970,0
|
|
20250513,150300,10196580,17970,17970,17970,17970,0
|
|
20250513,150200,10196580,17970,17970,17970,17970,0
|
|
20250513,150100,10196580,17970,17970,17970,17970,0
|
|
20250513,150000,10196580,17970,17970,17970,17970,3
|
|
20250513,145900,10142670,17960,17960,17960,17960,5
|
|
20250513,145800,10052870,17960,17970,17970,17960,10
|
|
20250513,145700,9873250,17980,17980,17980,17980,0
|
|
20250513,145600,9873250,17980,17980,17980,17980,0
|
|
20250513,145500,9873250,17980,17980,17980,17980,0
|
|
20250513,145400,9873250,17980,17980,17980,17980,0
|
|
20250513,145300,9873250,17980,17980,17980,17980,0
|
|
20250513,145200,9873250,17980,17980,17980,17980,0
|
|
20250513,145100,9873250,17980,17980,17980,17980,5
|
|
20250513,145000,9783350,17980,17980,17980,17980,3
|
|
20250513,144900,9729410,17980,17980,17980,17980,1
|
|
20250513,144800,9711430,17980,17980,17980,17980,0
|
|
20250513,144700,9711430,17980,17980,17980,17980,0
|
|
20250513,144600,9711430,17980,17980,17980,17980,0
|
|
20250513,144500,9711430,17980,17980,17980,17980,0
|
|
20250513,144400,9711430,17980,17980,17980,17980,0
|
|
20250513,144300,9711430,17980,17980,17980,17980,0
|
|
20250513,144200,9711430,17980,17980,17980,17980,0
|
|
20250513,144100,9711430,17980,17980,17980,17980,0
|
|
20250513,144000,9711430,17980,17980,17980,17980,4
|
|
20250513,143900,9639510,17980,17980,17980,17980,0
|
|
20250513,143800,9639510,17980,17980,17980,17980,0
|
|
20250513,143700,9639510,17980,17980,17980,17980,0
|
|
20250513,143600,9639510,17980,17980,17980,17980,0
|
|
20250513,143500,9639510,17980,17980,17980,17980,1
|
|
20250513,143400,9621530,17980,17980,17980,17980,0
|
|
20250513,143300,9621530,17980,17980,17980,17980,0
|
|
20250513,143200,9621530,17980,17980,17980,17980,0
|
|
20250513,143100,9621530,17980,17980,17980,17980,0
|
|
20250513,143000,9621530,17980,17980,17980,17980,4
|
|
20250513,142900,9549610,17980,17980,17980,17980,0
|
|
20250513,142800,9549610,17980,17980,17980,17980,0
|
|
20250513,142700,9549610,17980,17980,17980,17980,0
|
|
20250513,142600,9549610,17980,17980,17980,17980,0
|
|
20250513,142500,9549610,17980,17980,17980,17980,0
|
|
20250513,142400,9549610,17980,17980,17980,17980,0
|
|
20250513,142300,9549610,17980,17980,17980,17980,0
|
|
20250513,142200,9549610,17980,17980,17980,17980,0
|
|
20250513,142100,9549610,17980,17980,17980,17980,0
|
|
20250513,142000,9549610,17980,17980,17980,17980,4
|
|
20250513,141900,9477690,17960,17960,17960,17960,0
|
|
20250513,141800,9477690,17960,17960,17960,17960,1
|
|
20250513,141700,9459730,17970,17970,17970,17970,0
|
|
20250513,141600,9459730,17970,17970,17970,17970,1
|
|
20250513,141500,9441760,17970,17970,17970,17970,0
|
|
20250513,141400,9441760,17970,17970,17970,17970,0
|
|
20250513,141300,9441760,17970,17970,17970,17970,4
|
|
20250513,141200,9369880,17970,17970,17970,17970,1
|
|
20250513,141100,9351910,17980,17980,17980,17980,0
|
|
20250513,141000,9351910,17980,17970,17980,17970,7
|
|
20250513,140900,9226080,17970,17970,17970,17970,0
|
|
20250513,140800,9226080,17970,17970,17970,17970,0
|
|
20250513,140700,9226080,17970,17970,17970,17970,0
|
|
20250513,140600,9226080,17970,17970,17970,17970,0
|
|
20250513,140500,9226080,17970,17970,17970,17970,1
|
|
20250513,140400,9208110,17970,17970,17970,17970,1
|
|
20250513,140300,9190140,17980,17980,17980,17980,0
|
|
20250513,140200,9190140,17980,17980,17980,17980,0
|
|
20250513,140100,9190140,17980,17980,17980,17980,0
|
|
20250513,140000,9190140,17980,17980,17980,17980,2
|
|
20250513,135900,9154180,17980,17980,17980,17980,0
|
|
20250513,135800,9154180,17980,17980,17980,17980,0
|
|
20250513,135700,9154180,17980,17980,17980,17980,0
|
|
20250513,135600,9154180,17980,17980,17980,17980,0
|
|
20250513,135500,9154180,17980,17980,17980,17980,0
|
|
20250513,135400,9154180,17980,17980,17980,17980,0
|
|
20250513,135300,9154180,17980,17980,17980,17980,0
|
|
20250513,135200,9154180,17980,17980,17980,17980,0
|
|
20250513,135100,9154180,17980,17980,17980,17980,0
|
|
20250513,135000,9154180,17980,17980,17980,17980,2
|
|
20250513,134900,9118220,17980,17980,17980,17980,0
|
|
20250513,134800,9118220,17980,17980,17980,17980,0
|
|
20250513,134700,9118220,17980,17980,17980,17980,0
|
|
20250513,134600,9118220,17980,17980,17980,17980,0
|
|
20250513,134500,9118220,17980,17980,17980,17980,0
|
|
20250513,134400,9118220,17980,17980,17980,17980,0
|
|
20250513,134300,9118220,17980,17980,17980,17980,0
|
|
20250513,134200,9118220,17980,17980,17980,17980,0
|
|
20250513,134100,9118220,17980,17980,17980,17980,0
|
|
20250513,134000,9118220,17980,17980,17980,17980,3
|
|
20250513,133900,9064280,17960,17960,17960,17960,0
|
|
20250513,133800,9064280,17960,17960,17960,17960,0
|
|
20250513,133700,9064280,17960,17960,17960,17960,0
|
|
20250513,133600,9064280,17960,17960,17960,17960,3
|
|
20250513,133500,9010400,17980,17980,17980,17980,0
|
|
20250513,133400,9010400,17980,17980,17980,17980,0
|
|
20250513,133300,9010400,17980,17980,17980,17980,0
|
|
20250513,133200,9010400,17980,17980,17980,17980,0
|
|
20250513,133100,9010400,17980,17980,17980,17980,0
|
|
20250513,133000,9010400,17980,17980,17980,17980,3
|
|
20250513,132900,8956460,17960,17960,17960,17960,0
|
|
20250513,132800,8956460,17960,17960,17960,17960,2
|
|
20250513,132700,8920540,17980,17980,17980,17980,0
|
|
20250513,132600,8920540,17980,17980,17980,17980,0
|
|
20250513,132500,8920540,17980,17980,17980,17980,0
|
|
20250513,132400,8920540,17980,17980,17980,17980,0
|
|
20250513,132300,8920540,17980,17980,17980,17980,0
|
|
20250513,132200,8920540,17980,17980,17980,17980,0
|
|
20250513,132100,8920540,17980,17980,17980,17980,0
|
|
20250513,132000,8920540,17980,17980,17980,17980,3
|
|
20250513,131900,8866600,17980,17980,17980,17980,0
|
|
20250513,131800,8866600,17980,17980,17980,17980,0
|
|
20250513,131700,8866600,17980,17980,17980,17980,0
|
|
20250513,131600,8866600,17980,17980,17980,17980,0
|
|
20250513,131500,8866600,17980,17980,17980,17980,0
|
|
20250513,131400,8866600,17980,17980,17980,17980,0
|
|
20250513,131300,8866600,17980,17980,17980,17980,0
|
|
20250513,131200,8866600,17980,17980,17980,17980,0
|
|
20250513,131100,8866600,17980,17980,17980,17980,0
|
|
20250513,131000,8866600,17980,17980,17980,17980,3
|
|
20250513,130900,8812660,17960,17960,17960,17960,0
|
|
20250513,130800,8812660,17960,17960,17960,17960,0
|
|
20250513,130700,8812660,17960,17960,17960,17960,0
|
|
20250513,130600,8812660,17960,17960,17960,17960,0
|
|
20250513,130500,8812660,17960,17960,17960,17960,0
|
|
20250513,130400,8812660,17960,17960,17960,17960,0
|
|
20250513,130300,8812660,17960,17960,17960,17960,83
|
|
20250513,130200,7321980,17960,17960,17960,17960,0
|
|
20250513,130100,7321980,17960,17960,17960,17960,0
|
|
20250513,130000,7321980,17960,17960,17960,17960,4
|
|
20250513,125900,7250140,17960,17960,17960,17960,50
|
|
20250513,125800,6352140,17960,17960,17960,17960,0
|
|
20250513,125700,6352140,17960,17960,17960,17960,13
|
|
20250513,125600,6118660,17960,17960,17960,17960,0
|
|
20250513,125500,6118660,17960,17960,17960,17960,0
|
|
20250513,125400,6118660,17960,17960,17960,17960,0
|
|
20250513,125300,6118660,17960,17960,17960,17960,8
|
|
20250513,125200,5974980,17960,17960,17960,17960,0
|
|
20250513,125100,5974980,17960,17960,17960,17960,0
|
|
20250513,125000,5974980,17960,17960,17960,17960,54
|
|
20250513,124900,5005140,17960,17960,17960,17960,0
|
|
20250513,124800,5005140,17960,17960,17960,17960,0
|
|
20250513,124700,5005140,17960,17960,17960,17960,0
|
|
20250513,124600,5005140,17960,17960,17960,17960,0
|
|
20250513,124500,5005140,17960,17960,17960,17960,0
|
|
20250513,124400,5005140,17960,17960,17960,17960,0
|
|
20250513,124300,5005140,17960,17960,17960,17960,0
|
|
20250513,124200,5005140,17960,17960,17960,17960,0
|
|
20250513,124100,5005140,17960,17960,17960,17960,0
|
|
20250513,124000,5005140,17960,17960,17960,17960,4
|
|
20250513,123900,4933300,17960,17960,17960,17960,0
|
|
20250513,123800,4933300,17960,17960,17960,17960,0
|
|
20250513,123700,4933300,17960,17960,17960,17960,0
|
|
20250513,123600,4933300,17960,17960,17960,17960,0
|
|
20250513,123500,4933300,17960,17960,17960,17960,0
|
|
20250513,123400,4933300,17960,17960,17960,17960,0
|
|
20250513,123300,4933300,17960,17960,17960,17960,0
|
|
20250513,123200,4933300,17960,17960,17960,17960,0
|
|
20250513,123100,4933300,17960,17960,17960,17960,0
|
|
20250513,123000,4933300,17960,17960,17960,17960,4
|
|
20250513,122900,4861460,17960,17960,17960,17960,0
|
|
20250513,122800,4861460,17960,17960,17960,17960,0
|
|
20250513,122700,4861460,17960,17960,17960,17960,0
|
|
20250513,122600,4861460,17960,17960,17960,17960,0
|
|
20250513,122500,4861460,17960,17960,17960,17960,0
|
|
20250513,122400,4861460,17960,17960,17960,17960,2
|
|
20250513,122300,4825540,17980,17980,17980,17980,0
|
|
20250513,122200,4825540,17980,17980,17980,17980,0
|
|
20250513,122100,4825540,17980,17980,17980,17980,0
|
|
20250513,122000,4825540,17980,17980,17980,17980,1
|
|
20250513,121900,4807560,17980,17980,17980,17980,0
|
|
20250513,121800,4807560,17980,17980,17980,17980,0
|
|
20250513,121700,4807560,17980,17980,17980,17980,0
|
|
20250513,121600,4807560,17980,17980,17980,17980,0
|
|
20250513,121500,4807560,17980,17980,17980,17980,0
|
|
20250513,121400,4807560,17980,17980,17980,17980,0
|
|
20250513,121300,4807560,17980,17980,17980,17980,0
|
|
20250513,121200,4807560,17980,17980,17980,17980,0
|
|
20250513,121100,4807560,17980,17980,17980,17980,0
|
|
20250513,121000,4807560,17980,17980,17980,17980,3
|
|
20250513,120900,4753620,17990,17990,17990,17990,0
|
|
20250513,120800,4753620,17990,17990,17990,17990,0
|
|
20250513,120700,4753620,17990,17990,17990,17990,0
|
|
20250513,120600,4753620,17990,17990,17990,17990,0
|
|
20250513,120500,4753620,17990,17990,17990,17990,0
|
|
20250513,120400,4753620,17990,17990,17990,17990,0
|
|
20250513,120300,4753620,17990,17990,17990,17990,0
|
|
20250513,120200,4753620,17990,17990,17990,17990,0
|
|
20250513,120100,4753620,17990,17990,17990,17990,0
|
|
20250513,120000,4753620,17990,17990,17990,17990,1
|
|
20250513,115900,4735630,17980,17980,17980,17980,0
|
|
20250513,115800,4735630,17980,17980,17980,17980,0
|
|
20250513,115700,4735630,17980,17980,17980,17980,0
|
|
20250513,115600,4735630,17980,17980,17980,17980,0
|
|
20250513,115500,4735630,17980,17980,17980,17980,0
|
|
20250513,115400,4735630,17980,17980,17980,17980,0
|
|
20250513,115300,4735630,17980,17980,17980,17980,0
|
|
20250513,115200,4735630,17980,17980,17980,17980,0
|
|
20250513,115100,4735630,17980,17980,17980,17980,0
|
|
20250513,115000,4735630,17980,17980,17980,17980,1
|
|
20250513,114900,4717650,17980,17980,17980,17980,0
|
|
20250513,114800,4717650,17980,17980,17980,17980,0
|
|
20250513,114700,4717650,17980,17980,17980,17980,0
|
|
20250513,114600,4717650,17980,17980,17980,17980,0
|
|
20250513,114500,4717650,17980,17980,17980,17980,0
|
|
20250513,114400,4717650,17980,17980,17980,17980,0
|
|
20250513,114300,4717650,17980,17980,17980,17980,0
|
|
20250513,114200,4717650,17980,17980,17980,17980,0
|
|
20250513,114100,4717650,17980,17980,17980,17980,0
|
|
20250513,114000,4717650,17980,17980,17980,17980,1
|
|
20250513,113900,4699670,17980,17980,17980,17980,0
|
|
20250513,113800,4699670,17980,17980,17980,17980,0
|
|
20250513,113700,4699670,17980,17980,17980,17980,0
|
|
20250513,113600,4699670,17980,17980,17980,17980,0
|
|
20250513,113500,4699670,17980,17980,17980,17980,0
|
|
20250513,113400,4699670,17980,17980,17980,17980,0
|
|
20250513,113300,4699670,17980,17980,17980,17980,0
|
|
20250513,113200,4699670,17980,17980,17980,17980,0
|
|
20250513,113100,4699670,17980,17980,17980,17980,0
|
|
20250513,113000,4699670,17980,17980,17980,17980,1
|
|
20250513,112900,4681690,17980,17980,17980,17980,0
|
|
20250513,112800,4681690,17980,17980,17980,17980,7
|
|
20250513,112700,4555830,17980,17980,17980,17980,0
|
|
20250513,112600,4555830,17980,17980,17980,17980,0
|
|
20250513,112500,4555830,17980,17980,17980,17980,0
|
|
20250513,112400,4555830,17980,17980,17980,17980,0
|
|
20250513,112300,4555830,17980,17980,17980,17980,17
|
|
20250513,112200,4250170,17980,17980,17980,17980,0
|
|
20250513,112100,4250170,17980,17980,17980,17980,0
|
|
20250513,112000,4250170,17980,17980,17980,17980,2
|
|
20250513,111900,4214210,17970,17970,17970,17970,0
|
|
20250513,111800,4214210,17970,17970,17970,17970,0
|
|
20250513,111700,4214210,17970,17970,17970,17970,0
|
|
20250513,111600,4214210,17970,17970,17970,17970,2
|
|
20250513,111500,4178270,17980,17980,17980,17980,0
|
|
20250513,111400,4178270,17980,17980,17980,17980,9
|
|
20250513,111300,4016450,17980,17980,17980,17980,1
|
|
20250513,111200,3998470,17980,17980,17980,17980,0
|
|
20250513,111100,3998470,17980,17950,17980,17950,2
|
|
20250513,111000,3962540,17980,17950,17980,17950,2
|
|
20250513,110900,3926610,17950,17950,17950,17950,20
|
|
20250513,110800,3567610,17950,17950,17950,17950,0
|
|
20250513,110700,3567610,17950,17950,17950,17950,0
|
|
20250513,110600,3567610,17950,17950,17950,17950,0
|
|
20250513,110500,3567610,17950,17950,17950,17950,0
|
|
20250513,110400,3567610,17950,17950,17950,17950,0
|
|
20250513,110300,3567610,17950,17950,17950,17950,0
|
|
20250513,110200,3567610,17950,17950,17950,17950,0
|
|
20250513,110100,3567610,17950,17950,17950,17950,0
|
|
20250513,110000,3567610,17950,17950,17950,17950,2
|
|
20250513,105900,3531710,17900,17900,17900,17900,0
|
|
20250513,105800,3531710,17900,17900,17900,17900,0
|
|
20250513,105700,3531710,17900,17900,17900,17900,0
|
|
20250513,105600,3531710,17900,17900,17900,17900,0
|
|
20250513,105500,3531710,17900,17900,17900,17900,1
|
|
20250513,105400,3513810,17900,17900,17900,17900,0
|
|
20250513,105300,3513810,17900,17900,17900,17900,0
|
|
20250513,105200,3513810,17900,17900,17900,17900,0
|
|
20250513,105100,3513810,17900,17900,17900,17900,0
|
|
20250513,105000,3513810,17900,17900,17900,17900,2
|
|
20250513,104900,3478010,17900,17900,17900,17900,0
|
|
20250513,104800,3478010,17900,17900,17900,17900,0
|
|
20250513,104700,3478010,17900,17900,17900,17900,0
|
|
20250513,104600,3478010,17900,17900,17900,17900,0
|
|
20250513,104500,3478010,17900,17900,17900,17900,0
|
|
20250513,104400,3478010,17900,17900,17900,17900,0
|
|
20250513,104300,3478010,17900,17900,17900,17900,0
|
|
20250513,104200,3478010,17900,17900,17900,17900,0
|
|
20250513,104100,3478010,17900,17900,17900,17900,0
|
|
20250513,104000,3478010,17900,17900,17900,17900,7
|
|
20250513,103900,3352710,17900,17900,17900,17900,10
|
|
20250513,103800,3173710,17950,17950,17950,17950,1
|
|
20250513,103700,3155760,17950,17950,17950,17950,1
|
|
20250513,103600,3137810,17950,17950,17950,17950,0
|
|
20250513,103500,3137810,17950,17950,17950,17950,0
|
|
20250513,103400,3137810,17950,17950,17950,17950,3
|
|
20250513,103300,3083960,17900,17900,17900,17900,3
|
|
20250513,103200,3030260,17950,17950,17950,17950,0
|
|
20250513,103100,3030260,17950,17950,17950,17950,0
|
|
20250513,103000,3030260,17950,17950,17950,17950,0
|
|
20250513,102900,3030260,17950,17950,17950,17950,0
|
|
20250513,102800,3030260,17950,17950,17950,17950,0
|
|
20250513,102700,3030260,17950,17950,17950,17950,0
|
|
20250513,102600,3030260,17950,17950,17950,17950,0
|
|
20250513,102500,3030260,17950,17950,17950,17950,0
|
|
20250513,102400,3030260,17950,17950,17950,17950,0
|
|
20250513,102300,3030260,17950,17950,17950,17950,0
|
|
20250513,102200,3030260,17950,17950,17950,17950,0
|
|
20250513,102100,3030260,17950,17950,17950,17950,0
|
|
20250513,102000,3030260,17950,17950,17950,17950,0
|
|
20250513,101900,3030260,17950,17950,17950,17950,2
|
|
20250513,101800,2994360,17950,17950,17950,17950,0
|
|
20250513,101700,2994360,17950,17950,17950,17950,0
|
|
20250513,101600,2994360,17950,17950,17950,17950,0
|
|
20250513,101500,2994360,17950,17950,17950,17950,0
|
|
20250513,101400,2994360,17950,17950,17950,17950,0
|
|
20250513,101300,2994360,17950,17950,17950,17950,1
|
|
20250513,101200,2976410,17900,17900,17900,17900,0
|
|
20250513,101100,2976410,17900,17900,17900,17900,0
|
|
20250513,101000,2976410,17900,17900,17900,17900,0
|
|
20250513,100900,2976410,17900,17900,17900,17900,0
|
|
20250513,100800,2976410,17900,17900,17900,17900,0
|
|
20250513,100700,2976410,17900,17900,17900,17900,0
|
|
20250513,100600,2976410,17900,17900,17900,17900,0
|
|
20250513,100500,2976410,17900,17900,17900,17900,12
|
|
20250513,100400,2761610,17860,17860,17860,17860,0
|
|
20250513,100300,2761610,17860,17860,17860,17860,0
|
|
20250513,100200,2761610,17860,17860,17860,17860,0
|
|
20250513,100100,2761610,17860,17860,17860,17860,0
|
|
20250513,100000,2761610,17860,17860,17860,17860,0
|
|
20250513,095900,2761610,17860,17860,17860,17860,0
|
|
20250513,095800,2761610,17860,17860,17860,17860,0
|
|
20250513,095700,2761610,17860,17860,17860,17860,0
|
|
20250513,095600,2761610,17860,17860,17860,17860,0
|
|
20250513,095500,2761610,17860,17860,17860,17860,0
|
|
20250513,095400,2761610,17860,17860,17860,17860,0
|
|
20250513,095300,2761610,17860,17860,17860,17860,0
|
|
20250513,095200,2761610,17860,17860,17860,17860,1
|
|
20250513,095100,2743750,17910,17910,17910,17910,0
|
|
20250513,095000,2743750,17910,17910,17910,17910,1
|
|
20250513,094900,2725840,17990,17990,17990,17990,0
|
|
20250513,094800,2725840,17990,17990,17990,17990,0
|
|
20250513,094700,2725840,17990,17990,17990,17990,0
|
|
20250513,094600,2725840,17990,17990,17990,17990,0
|
|
20250513,094500,2725840,17990,17990,17990,17990,6
|
|
20250513,094400,2617900,17930,17930,17930,17930,0
|
|
20250513,094300,2617900,17930,17930,17930,17930,0
|
|
20250513,094200,2617900,17930,17930,17930,17930,0
|
|
20250513,094100,2617900,17930,17930,17930,17930,0
|
|
20250513,094000,2617900,17930,17930,17930,17930,0
|
|
20250513,093900,2617900,17930,17930,17930,17930,0
|
|
20250513,093800,2617900,17930,17930,17930,17930,0
|
|
20250513,093700,2617900,17930,17930,17930,17930,0
|
|
20250513,093600,2617900,17930,17930,17930,17930,0
|
|
20250513,093500,2617900,17930,17930,17930,17930,0
|
|
20250513,093400,2617900,17930,17930,17930,17930,0
|
|
20250513,093300,2617900,17930,17930,17930,17930,0
|
|
20250513,093200,2617900,17930,17930,17930,17930,1
|
|
20250513,093100,2599970,17930,17930,17930,17930,139
|
|
20250513,093000,107700,17990,17930,17990,17930,3
|
|
20250513,092900,53790,17930,17930,17930,17930,0
|
|
20250513,092800,53790,17930,17930,17930,17930,0
|
|
20250513,092700,53790,17930,17930,17930,17930,0
|
|
20250513,092600,53790,17930,17930,17930,17930,0
|
|
20250513,092500,53790,17930,17930,17930,17930,0
|
|
20250513,092400,53790,17930,17930,17930,17930,0
|
|
20250513,092300,53790,17930,17930,17930,17930,0
|
|
20250513,092200,53790,17930,17930,17930,17930,0
|
|
20250513,092100,53790,17930,17930,17930,17930,0
|
|
20250513,092000,53790,17930,17930,17930,17930,0
|
|
20250513,091900,53790,17930,17930,17930,17930,0
|
|
20250513,091800,53790,17930,17930,17930,17930,0
|
|
20250513,091700,53790,17930,17930,17930,17930,0
|
|
20250513,091600,53790,17930,17930,17930,17930,0
|
|
20250513,091500,53790,17930,17930,17930,17930,0
|
|
20250513,091400,53790,17930,17930,17930,17930,0
|
|
20250513,091300,53790,17930,17930,17930,17930,0
|
|
20250513,091200,53790,17930,17930,17930,17930,0
|
|
20250513,091100,53790,17930,17930,17930,17930,0
|
|
20250513,091000,53790,17930,17930,17930,17930,1
|
|
20250513,090900,35860,17930,17930,17930,17930,0
|
|
20250513,090800,35860,17930,17930,17930,17930,1
|
|
20250513,090700,17930,17930,17930,17930,17930,0
|
|
20250513,090600,17930,17930,17930,17930,17930,0
|
|
20250513,090500,17930,17930,17930,17930,17930,0
|
|
20250513,090400,17930,17930,17930,17930,17930,0
|
|
20250513,090300,17930,17930,17930,17930,17930,0
|
|
20250513,090200,17930,17930,17930,17930,17930,0
|
|
20250513,090100,17930,17930,17930,17930,17930,1
|
|
20250513,090000,0,17930,17930,17930,17930,0
|