604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,190100,169125260,11200,11200,11200,11200,189
|
|
20250502,190000,169125260,11200,11200,11200,11200,0
|
|
20250502,185900,169125260,11200,11200,11200,11200,0
|
|
20250502,185800,169125260,11200,11200,11200,11200,0
|
|
20250502,185700,169125260,11200,11200,11200,11200,0
|
|
20250502,185600,169125260,11200,11200,11200,11200,0
|
|
20250502,185500,169125260,11200,11200,11200,11200,0
|
|
20250502,185400,169125260,11200,11200,11200,11200,0
|
|
20250502,185300,169125260,11200,11200,11200,11200,0
|
|
20250502,185200,169125260,11200,11200,11200,11200,0
|
|
20250502,185100,169125260,11200,11200,11200,11200,0
|
|
20250502,185000,169125260,11200,11200,11200,11200,0
|
|
20250502,184900,169125260,11200,11200,11200,11200,0
|
|
20250502,184800,169125260,11200,11200,11200,11200,0
|
|
20250502,184700,169125260,11200,11200,11200,11200,0
|
|
20250502,184600,169125260,11200,11200,11200,11200,0
|
|
20250502,184500,169125260,11200,11200,11200,11200,0
|
|
20250502,184400,169125260,11200,11200,11200,11200,0
|
|
20250502,184300,169125260,11200,11200,11200,11200,0
|
|
20250502,184200,169125260,11200,11200,11200,11200,0
|
|
20250502,184100,169125260,11200,11200,11200,11200,0
|
|
20250502,184000,169125260,11200,11200,11200,11200,0
|
|
20250502,183900,169125260,11200,11200,11200,11200,0
|
|
20250502,183800,169125260,11200,11200,11200,11200,0
|
|
20250502,183700,169125260,11200,11200,11200,11200,0
|
|
20250502,183600,169125260,11200,11200,11200,11200,0
|
|
20250502,183500,169125260,11200,11200,11200,11200,0
|
|
20250502,183400,169125260,11200,11200,11200,11200,0
|
|
20250502,183300,169125260,11200,11200,11200,11200,0
|
|
20250502,183200,169125260,11200,11200,11200,11200,0
|
|
20250502,183100,169125260,11200,11200,11200,11200,189
|
|
20250502,183000,169125260,11200,11200,11200,11200,0
|
|
20250502,182900,169125260,11200,11200,11200,11200,0
|
|
20250502,182800,169125260,11200,11200,11200,11200,0
|
|
20250502,182700,169125260,11200,11200,11200,11200,0
|
|
20250502,182600,169125260,11200,11200,11200,11200,0
|
|
20250502,182500,169125260,11200,11200,11200,11200,0
|
|
20250502,182400,169125260,11200,11200,11200,11200,0
|
|
20250502,182300,169125260,11200,11200,11200,11200,0
|
|
20250502,182200,169125260,11200,11200,11200,11200,0
|
|
20250502,182100,169125260,11200,11200,11200,11200,0
|
|
20250502,182000,169125260,11200,11200,11200,11200,0
|
|
20250502,181900,169125260,11200,11200,11200,11200,0
|
|
20250502,181800,169125260,11200,11200,11200,11200,0
|
|
20250502,181700,169125260,11200,11200,11200,11200,0
|
|
20250502,181600,169125260,11200,11200,11200,11200,0
|
|
20250502,181500,169125260,11200,11200,11200,11200,0
|
|
20250502,181400,169125260,11200,11200,11200,11200,0
|
|
20250502,181300,169125260,11200,11200,11200,11200,0
|
|
20250502,181200,169125260,11200,11200,11200,11200,0
|
|
20250502,181100,169125260,11200,11200,11200,11200,0
|
|
20250502,181000,169125260,11200,11200,11200,11200,0
|
|
20250502,180900,169125260,11200,11200,11200,11200,0
|
|
20250502,180800,169125260,11200,11200,11200,11200,0
|
|
20250502,180700,169125260,11200,11200,11200,11200,0
|
|
20250502,180600,169125260,11200,11200,11200,11200,0
|
|
20250502,180500,169125260,11200,11200,11200,11200,0
|
|
20250502,180400,169125260,11200,11200,11200,11200,0
|
|
20250502,180300,169125260,11200,11200,11200,11200,0
|
|
20250502,180200,169125260,11200,11200,11200,11200,0
|
|
20250502,180100,169125260,11200,11200,11200,11200,189
|
|
20250502,180000,169125260,11200,11200,11200,11200,0
|
|
20250502,175900,169125260,11200,11200,11200,11200,0
|
|
20250502,175800,169125260,11200,11200,11200,11200,0
|
|
20250502,175700,169125260,11200,11200,11200,11200,0
|
|
20250502,175600,169125260,11200,11200,11200,11200,0
|
|
20250502,175500,169125260,11200,11200,11200,11200,0
|
|
20250502,175400,169125260,11200,11200,11200,11200,0
|
|
20250502,175300,169125260,11200,11200,11200,11200,0
|
|
20250502,175200,169125260,11200,11200,11200,11200,0
|
|
20250502,175100,169125260,11200,11200,11200,11200,0
|
|
20250502,175000,169125260,11200,11200,11200,11200,0
|
|
20250502,174900,169125260,11200,11200,11200,11200,0
|
|
20250502,174800,169125260,11200,11200,11200,11200,0
|
|
20250502,174700,169125260,11200,11200,11200,11200,0
|
|
20250502,174600,169125260,11200,11200,11200,11200,0
|
|
20250502,174500,169125260,11200,11200,11200,11200,0
|
|
20250502,174400,169125260,11200,11200,11200,11200,0
|
|
20250502,174300,169125260,11200,11200,11200,11200,0
|
|
20250502,174200,169125260,11200,11200,11200,11200,0
|
|
20250502,174100,169125260,11200,11200,11200,11200,0
|
|
20250502,174000,169125260,11200,11200,11200,11200,0
|
|
20250502,173900,169125260,11200,11200,11200,11200,0
|
|
20250502,173800,169125260,11200,11200,11200,11200,0
|
|
20250502,173700,169125260,11200,11200,11200,11200,0
|
|
20250502,173600,169125260,11200,11200,11200,11200,0
|
|
20250502,173500,169125260,11200,11200,11200,11200,0
|
|
20250502,173400,169125260,11200,11200,11200,11200,0
|
|
20250502,173300,169125260,11200,11200,11200,11200,0
|
|
20250502,173200,169125260,11200,11200,11200,11200,0
|
|
20250502,173100,169125260,11200,11200,11200,11200,189
|
|
20250502,173000,169125260,11200,11200,11200,11200,0
|
|
20250502,172900,169125260,11200,11200,11200,11200,0
|
|
20250502,172800,169125260,11200,11200,11200,11200,0
|
|
20250502,172700,169125260,11200,11200,11200,11200,0
|
|
20250502,172600,169125260,11200,11200,11200,11200,0
|
|
20250502,172500,169125260,11200,11200,11200,11200,0
|
|
20250502,172400,169125260,11200,11200,11200,11200,0
|
|
20250502,172300,169125260,11200,11200,11200,11200,0
|
|
20250502,172200,169125260,11200,11200,11200,11200,0
|
|
20250502,172100,169125260,11200,11200,11200,11200,0
|
|
20250502,172000,169125260,11200,11200,11200,11200,0
|
|
20250502,171900,169125260,11200,11200,11200,11200,0
|
|
20250502,171800,169125260,11200,11200,11200,11200,0
|
|
20250502,171700,169125260,11200,11200,11200,11200,0
|
|
20250502,171600,169125260,11200,11200,11200,11200,0
|
|
20250502,171500,169125260,11200,11200,11200,11200,0
|
|
20250502,171400,169125260,11200,11200,11200,11200,0
|
|
20250502,171300,169125260,11200,11200,11200,11200,0
|
|
20250502,171200,169125260,11200,11200,11200,11200,0
|
|
20250502,171100,169125260,11200,11200,11200,11200,0
|
|
20250502,171000,169125260,11200,11200,11200,11200,0
|
|
20250502,170900,169125260,11200,11200,11200,11200,0
|
|
20250502,170800,169125260,11200,11200,11200,11200,0
|
|
20250502,170700,169125260,11200,11200,11200,11200,0
|
|
20250502,170600,169125260,11200,11200,11200,11200,0
|
|
20250502,170500,169125260,11200,11200,11200,11200,0
|
|
20250502,170400,169125260,11200,11200,11200,11200,0
|
|
20250502,170300,169125260,11200,11200,11200,11200,0
|
|
20250502,170200,169125260,11200,11200,11200,11200,0
|
|
20250502,170100,169125260,11200,11200,11200,11200,189
|
|
20250502,170000,169125260,11200,11200,11200,11200,0
|
|
20250502,165900,169125260,11200,11200,11200,11200,0
|
|
20250502,165800,169125260,11200,11200,11200,11200,0
|
|
20250502,165700,169125260,11200,11200,11200,11200,0
|
|
20250502,165600,169125260,11200,11200,11200,11200,0
|
|
20250502,165500,169125260,11200,11200,11200,11200,0
|
|
20250502,165400,169125260,11200,11200,11200,11200,0
|
|
20250502,165300,169125260,11200,11200,11200,11200,0
|
|
20250502,165200,169125260,11200,11200,11200,11200,0
|
|
20250502,165100,169125260,11200,11200,11200,11200,0
|
|
20250502,165000,169125260,11200,11200,11200,11200,0
|
|
20250502,164900,169125260,11200,11200,11200,11200,0
|
|
20250502,164800,169125260,11200,11200,11200,11200,0
|
|
20250502,164700,169125260,11200,11200,11200,11200,0
|
|
20250502,164600,169125260,11200,11200,11200,11200,0
|
|
20250502,164500,169125260,11200,11200,11200,11200,0
|
|
20250502,164400,169125260,11200,11200,11200,11200,0
|
|
20250502,164300,169125260,11200,11200,11200,11200,0
|
|
20250502,164200,169125260,11200,11200,11200,11200,0
|
|
20250502,164100,169125260,11200,11200,11200,11200,0
|
|
20250502,164000,169125260,11200,11200,11200,11200,0
|
|
20250502,163900,169125260,11200,11200,11200,11200,0
|
|
20250502,163800,169125260,11200,11200,11200,11200,0
|
|
20250502,163700,169125260,11200,11200,11200,11200,0
|
|
20250502,163600,169125260,11200,11200,11200,11200,0
|
|
20250502,163500,169125260,11200,11200,11200,11200,0
|
|
20250502,163400,169125260,11200,11200,11200,11200,0
|
|
20250502,163300,169125260,11200,11200,11200,11200,0
|
|
20250502,163200,169125260,11200,11200,11200,11200,0
|
|
20250502,163100,169125260,11200,11200,11200,11200,189
|
|
20250502,163000,169125260,11200,11200,11200,11200,0
|
|
20250502,162900,169125260,11200,11200,11200,11200,0
|
|
20250502,162800,169125260,11200,11200,11200,11200,0
|
|
20250502,162700,169125260,11200,11200,11200,11200,0
|
|
20250502,162600,169125260,11200,11200,11200,11200,0
|
|
20250502,162500,169125260,11200,11200,11200,11200,0
|
|
20250502,162400,169125260,11200,11200,11200,11200,0
|
|
20250502,162300,169125260,11200,11200,11200,11200,0
|
|
20250502,162200,169125260,11200,11200,11200,11200,0
|
|
20250502,162100,169125260,11200,11200,11200,11200,0
|
|
20250502,162000,169125260,11200,11200,11200,11200,0
|
|
20250502,161900,169125260,11200,11200,11200,11200,0
|
|
20250502,161800,169125260,11200,11200,11200,11200,0
|
|
20250502,161700,169125260,11200,11200,11200,11200,0
|
|
20250502,161600,169125260,11200,11200,11200,11200,0
|
|
20250502,161500,169125260,11200,11200,11200,11200,0
|
|
20250502,161400,169125260,11200,11200,11200,11200,0
|
|
20250502,161300,169125260,11200,11200,11200,11200,0
|
|
20250502,161200,169125260,11200,11200,11200,11200,0
|
|
20250502,161100,169125260,11200,11200,11200,11200,0
|
|
20250502,161000,169125260,11200,11200,11200,11200,0
|
|
20250502,160900,169125260,11200,11200,11200,11200,0
|
|
20250502,160800,169125260,11200,11200,11200,11200,0
|
|
20250502,160700,169125260,11200,11200,11200,11200,0
|
|
20250502,160600,169125260,11200,11200,11200,11200,0
|
|
20250502,160500,169125260,11200,11200,11200,11200,0
|
|
20250502,160400,169125260,11200,11200,11200,11200,0
|
|
20250502,160300,169125260,11200,11200,11200,11200,0
|
|
20250502,160200,169125260,11200,11200,11200,11200,0
|
|
20250502,160100,169125260,11200,11200,11200,11200,189
|
|
20250502,160000,169125260,11200,11200,11200,11200,0
|
|
20250502,155900,169125260,11200,11200,11200,11200,0
|
|
20250502,155800,169125260,11200,11200,11200,11200,0
|
|
20250502,155700,169125260,11200,11200,11200,11200,0
|
|
20250502,155600,169125260,11200,11200,11200,11200,0
|
|
20250502,155500,169125260,11200,11200,11200,11200,0
|
|
20250502,155400,169125260,11200,11200,11200,11200,0
|
|
20250502,155300,169125260,11200,11200,11200,11200,0
|
|
20250502,155200,169125260,11200,11200,11200,11200,0
|
|
20250502,155100,169125260,11200,11200,11200,11200,0
|
|
20250502,155000,169125260,11200,11200,11200,11200,0
|
|
20250502,154900,169125260,11200,11200,11200,11200,0
|
|
20250502,154800,169125260,11200,11200,11200,11200,0
|
|
20250502,154700,169125260,11200,11200,11200,11200,0
|
|
20250502,154600,169125260,11200,11200,11200,11200,0
|
|
20250502,154500,169125260,11200,11200,11200,11200,0
|
|
20250502,154400,169125260,11200,11200,11200,11200,0
|
|
20250502,154300,169125260,11200,11200,11200,11200,0
|
|
20250502,154200,169125260,11200,11200,11200,11200,0
|
|
20250502,154100,169125260,11200,11200,11200,11200,0
|
|
20250502,154000,169125260,11200,11200,11200,11200,0
|
|
20250502,153900,169125260,11200,11200,11200,11200,0
|
|
20250502,153800,169125260,11200,11200,11200,11200,0
|
|
20250502,153700,169125260,11200,11200,11200,11200,0
|
|
20250502,153600,169125260,11200,11200,11200,11200,0
|
|
20250502,153500,169125260,11200,11200,11200,11200,0
|
|
20250502,153400,169125260,11200,11200,11200,11200,0
|
|
20250502,153300,169125260,11200,11200,11200,11200,0
|
|
20250502,153200,169125260,11200,11200,11200,11200,0
|
|
20250502,153100,169125260,11200,11200,11200,11200,189
|
|
20250502,153000,169125260,11200,11200,11200,11200,189
|
|
20250502,152900,167008460,11270,11270,11270,11270,0
|
|
20250502,152800,167008460,11270,11270,11270,11270,0
|
|
20250502,152700,167008460,11270,11270,11270,11270,0
|
|
20250502,152600,167008460,11270,11270,11270,11270,0
|
|
20250502,152500,167008460,11270,11270,11270,11270,0
|
|
20250502,152400,167008460,11270,11270,11270,11270,0
|
|
20250502,152300,167008460,11270,11270,11270,11270,0
|
|
20250502,152200,167008460,11270,11270,11270,11270,0
|
|
20250502,152100,167008460,11270,11270,11270,11270,0
|
|
20250502,152000,167008460,11270,11270,11270,11270,0
|
|
20250502,151900,167008460,11270,11270,11270,11270,48
|
|
20250502,151800,166467500,11270,11270,11270,11270,0
|
|
20250502,151700,166467500,11270,11270,11270,11270,52
|
|
20250502,151600,165881460,11270,11270,11270,11270,0
|
|
20250502,151500,165881460,11270,11240,11270,11220,159
|
|
20250502,151400,164095290,11250,11250,11250,11250,0
|
|
20250502,151300,164095290,11250,11250,11250,11250,0
|
|
20250502,151200,164095290,11250,11250,11250,11250,0
|
|
20250502,151100,164095290,11250,11240,11250,11240,4
|
|
20250502,151000,164050310,11250,11250,11250,11250,1
|
|
20250502,150900,164039060,11250,11250,11250,11250,0
|
|
20250502,150800,164039060,11250,11250,11250,11250,1
|
|
20250502,150700,164027810,11240,11240,11240,11240,0
|
|
20250502,150600,164027810,11240,11240,11240,11240,0
|
|
20250502,150500,164027810,11240,11240,11240,11210,442
|
|
20250502,150400,159067330,11240,11240,11240,11240,0
|
|
20250502,150300,159067330,11240,11250,11250,11240,304
|
|
20250502,150200,155647360,11270,11270,11270,11270,0
|
|
20250502,150100,155647360,11270,11270,11270,11270,0
|
|
20250502,150000,155647360,11270,11270,11270,11270,0
|
|
20250502,145900,155647360,11270,11270,11270,11270,0
|
|
20250502,145800,155647360,11270,11270,11270,11270,0
|
|
20250502,145700,155647360,11270,11270,11270,11270,65
|
|
20250502,145600,154914810,11260,11260,11260,11260,0
|
|
20250502,145500,154914810,11260,11260,11260,11260,45
|
|
20250502,145400,154408110,11250,11250,11250,11250,0
|
|
20250502,145300,154408110,11250,11250,11250,11250,100
|
|
20250502,145200,153283110,11240,11240,11240,11240,0
|
|
20250502,145100,153283110,11240,11240,11240,11240,200
|
|
20250502,145000,151035110,11240,11240,11240,11240,72
|
|
20250502,144900,150225830,11250,11250,11250,11250,0
|
|
20250502,144800,150225830,11250,11250,11250,11250,0
|
|
20250502,144700,150225830,11250,11250,11250,11250,0
|
|
20250502,144600,150225830,11250,11250,11250,11250,0
|
|
20250502,144500,150225830,11250,11250,11250,11250,0
|
|
20250502,144400,150225830,11250,11230,11260,11230,5
|
|
20250502,144300,150169600,11230,11230,11230,11230,0
|
|
20250502,144200,150169600,11230,11230,11230,11230,0
|
|
20250502,144100,150169600,11230,11240,11240,11230,473
|
|
20250502,144000,144855340,11270,11270,11270,11270,0
|
|
20250502,143900,144855340,11270,11260,11270,11260,45
|
|
20250502,143800,144348630,11270,11270,11270,11270,0
|
|
20250502,143700,144348630,11270,11270,11270,11270,0
|
|
20250502,143600,144348630,11270,11270,11270,11270,0
|
|
20250502,143500,144348630,11270,11260,11270,11260,263
|
|
20250502,143400,141386650,11250,11250,11250,11250,1
|
|
20250502,143300,141375400,11270,11270,11270,11270,0
|
|
20250502,143200,141375400,11270,11260,11270,11260,253
|
|
20250502,143100,138526610,11260,11260,11260,11260,0
|
|
20250502,143000,138526610,11260,11260,11260,11260,0
|
|
20250502,142900,138526610,11260,11260,11260,11260,47
|
|
20250502,142800,137997390,11250,11250,11250,11250,0
|
|
20250502,142700,137997390,11250,11250,11250,11250,0
|
|
20250502,142600,137997390,11250,11250,11250,11250,0
|
|
20250502,142500,137997390,11250,11250,11250,11250,66
|
|
20250502,142400,137254890,11250,11250,11250,11250,0
|
|
20250502,142300,137254890,11250,11230,11260,11230,133
|
|
20250502,142200,135760100,11230,11220,11230,11220,3
|
|
20250502,142100,135726420,11220,11220,11220,11220,54
|
|
20250502,142000,135120540,11210,11210,11210,11210,36
|
|
20250502,141900,134716980,11210,11210,11210,11210,0
|
|
20250502,141800,134716980,11210,11210,11210,11210,0
|
|
20250502,141700,134716980,11210,11210,11210,11210,1
|
|
20250502,141600,134705770,11210,11190,11210,11190,807
|
|
20250502,141500,125668660,11190,11200,11200,11170,1603
|
|
20250502,141400,107755950,11210,11210,11210,11210,0
|
|
20250502,141300,107755950,11210,11210,11210,11210,0
|
|
20250502,141200,107755950,11210,11210,11210,11210,123
|
|
20250502,141100,106377120,11220,11220,11220,11220,0
|
|
20250502,141000,106377120,11220,11220,11220,11220,0
|
|
20250502,140900,106377120,11220,11220,11220,11220,0
|
|
20250502,140800,106377120,11220,11220,11220,11220,139
|
|
20250502,140700,104817540,11220,11220,11220,11220,1
|
|
20250502,140600,104806320,11210,11210,11210,11210,0
|
|
20250502,140500,104806320,11210,11210,11210,11210,0
|
|
20250502,140400,104806320,11210,11200,11210,11200,45
|
|
20250502,140300,104301930,11200,11200,11200,11200,5
|
|
20250502,140200,104245930,11200,11200,11200,11200,11
|
|
20250502,140100,104122730,11200,11200,11200,11200,6
|
|
20250502,140000,104055530,11200,11200,11200,11200,11
|
|
20250502,135900,103932330,11200,11200,11200,11200,11
|
|
20250502,135800,103809130,11200,11200,11200,11200,6
|
|
20250502,135700,103741930,11200,11200,11200,11200,11
|
|
20250502,135600,103618730,11200,11200,11200,11200,11
|
|
20250502,135500,103495530,11200,11200,11200,11200,5
|
|
20250502,135400,103439530,11200,11200,11200,11200,12
|
|
20250502,135300,103305130,11200,11200,11200,11200,11
|
|
20250502,135200,103181930,11200,11200,11200,11200,5
|
|
20250502,135100,103125930,11200,11200,11200,11200,12
|
|
20250502,135000,102991530,11200,11200,11200,11200,11
|
|
20250502,134900,102868330,11200,11200,11200,11200,5
|
|
20250502,134800,102812330,11200,11200,11200,11200,12
|
|
20250502,134700,102677930,11200,11200,11200,11200,11
|
|
20250502,134600,102554730,11210,11210,11210,11210,5
|
|
20250502,134500,102498680,11210,11210,11210,11210,12
|
|
20250502,134400,102364160,11210,11210,11220,11210,138
|
|
20250502,134300,100816480,11210,11210,11210,11210,5
|
|
20250502,134200,100760430,11210,11210,11210,11210,12
|
|
20250502,134100,100625910,11210,11210,11210,11210,11
|
|
20250502,134000,100502600,11210,11210,11210,11210,5
|
|
20250502,133900,100446550,11210,11210,11210,11210,11
|
|
20250502,133800,100323240,11210,11210,11210,11210,12
|
|
20250502,133700,100188720,11210,11210,11210,11210,5
|
|
20250502,133600,100132670,11210,11210,11210,11210,11
|
|
20250502,133500,100009360,11210,11210,11210,11210,6
|
|
20250502,133400,99942100,11210,11210,11210,11210,11
|
|
20250502,133300,99818790,11210,11210,11210,11210,11
|
|
20250502,133200,99695480,11200,11210,11210,11200,12
|
|
20250502,133100,99561070,11200,11200,11200,11200,11
|
|
20250502,133000,99437870,11220,11200,11220,11200,11
|
|
20250502,132900,99314650,11200,11200,11200,11200,6
|
|
20250502,132800,99247450,11200,11200,11200,11200,6
|
|
20250502,132700,99180250,11210,11210,11220,11210,12
|
|
20250502,132600,99045720,11220,11210,11220,11210,169
|
|
20250502,132500,97149600,11220,11200,11220,11200,13
|
|
20250502,132400,97003970,11200,11200,11200,11200,11
|
|
20250502,132300,96880770,11200,11200,11200,11200,6
|
|
20250502,132200,96813570,11200,11200,11200,11200,17
|
|
20250502,132100,96623170,11200,11200,11200,11200,11
|
|
20250502,132000,96499970,11200,11200,11200,11200,30
|
|
20250502,131900,96163970,11210,11210,11210,11210,11
|
|
20250502,131800,96040660,11210,11210,11220,11210,63
|
|
20250502,131700,95333910,11210,11210,11210,11210,10
|
|
20250502,131600,95221810,11210,11210,11210,11210,7
|
|
20250502,131500,95143340,11210,11200,11210,11200,104
|
|
20250502,131400,93977610,11210,11210,11210,11210,0
|
|
20250502,131300,93977610,11210,11200,11220,11200,109
|
|
20250502,131200,92755770,11210,11210,11210,11210,307
|
|
20250502,131100,89314300,11200,11200,11200,11200,11
|
|
20250502,131000,89191100,11200,11200,11200,11200,11
|
|
20250502,130900,89067900,11200,11200,11200,11200,5
|
|
20250502,130800,89011900,11200,11200,11200,11200,12
|
|
20250502,130700,88877500,11200,11200,11200,11200,11
|
|
20250502,130600,88754300,11200,11200,11200,11200,5
|
|
20250502,130500,88698300,11200,11200,11200,11200,12
|
|
20250502,130400,88563900,11200,11200,11200,11200,11
|
|
20250502,130300,88440700,11210,11210,11210,11210,1
|
|
20250502,130200,88429490,11200,11200,11200,11200,0
|
|
20250502,130100,88429490,11200,11200,11200,11200,0
|
|
20250502,130000,88429490,11200,11200,11200,11200,0
|
|
20250502,125900,88429490,11200,11200,11200,11200,0
|
|
20250502,125800,88429490,11200,11200,11200,11200,0
|
|
20250502,125700,88429490,11200,11200,11200,11200,0
|
|
20250502,125600,88429490,11200,11200,11200,11200,0
|
|
20250502,125500,88429490,11200,11200,11200,11200,0
|
|
20250502,125400,88429490,11200,11210,11210,11200,110
|
|
20250502,125300,87197470,11210,11210,11210,11210,4
|
|
20250502,125200,87152630,11210,11210,11210,11210,0
|
|
20250502,125100,87152630,11210,11210,11210,11210,4
|
|
20250502,125000,87107790,11210,11210,11210,11210,0
|
|
20250502,124900,87107790,11210,11210,11210,11210,2
|
|
20250502,124800,87085370,11210,11210,11210,11210,0
|
|
20250502,124700,87085370,11210,11210,11210,11210,1
|
|
20250502,124600,87074160,11210,11210,11210,11210,0
|
|
20250502,124500,87074160,11210,11210,11210,11210,0
|
|
20250502,124400,87074160,11210,11210,11210,11210,0
|
|
20250502,124300,87074160,11210,11210,11210,11210,0
|
|
20250502,124200,87074160,11210,11210,11210,11210,0
|
|
20250502,124100,87074160,11210,11210,11210,11210,1
|
|
20250502,124000,87062950,11210,11210,11210,11210,0
|
|
20250502,123900,87062950,11210,11210,11210,11210,3
|
|
20250502,123800,87029320,11200,11200,11200,11200,0
|
|
20250502,123700,87029320,11200,11200,11200,11200,139
|
|
20250502,123600,85472520,11210,11210,11210,11210,0
|
|
20250502,123500,85472520,11210,11210,11210,11210,0
|
|
20250502,123400,85472520,11210,11210,11210,11210,0
|
|
20250502,123300,85472520,11210,11210,11210,11210,0
|
|
20250502,123200,85472520,11210,11210,11210,11210,214
|
|
20250502,123100,83073580,11220,11220,11220,11220,0
|
|
20250502,123000,83073580,11220,11220,11220,11220,0
|
|
20250502,122900,83073580,11220,11220,11220,11220,0
|
|
20250502,122800,83073580,11220,11220,11220,11220,0
|
|
20250502,122700,83073580,11220,11220,11220,11220,0
|
|
20250502,122600,83073580,11220,11220,11220,11220,0
|
|
20250502,122500,83073580,11220,11220,11220,11220,0
|
|
20250502,122400,83073580,11220,11220,11220,11220,0
|
|
20250502,122300,83073580,11220,11220,11220,11220,0
|
|
20250502,122200,83073580,11220,11210,11220,11210,2
|
|
20250502,122100,83051150,11220,11220,11220,11220,0
|
|
20250502,122000,83051150,11220,11220,11220,11220,179
|
|
20250502,121900,81042770,11220,11215,11220,11215,56
|
|
20250502,121800,80414710,11220,11220,11220,11220,9
|
|
20250502,121700,80313730,11220,11240,11240,11210,19
|
|
20250502,121600,80100455,11240,11250,11250,11240,130
|
|
20250502,121500,78638055,11255,11255,11255,11255,1
|
|
20250502,121400,78626800,11260,11260,11260,11260,220
|
|
20250502,121300,76149600,11270,11270,11270,11270,4
|
|
20250502,121200,76104520,11260,11270,11270,11260,291
|
|
20250502,121100,72825630,11280,11280,11280,11280,0
|
|
20250502,121000,72825630,11280,11280,11280,11280,136
|
|
20250502,120900,71291550,11290,11290,11290,11290,0
|
|
20250502,120800,71291550,11290,11290,11290,11290,4
|
|
20250502,120700,71246390,11290,11290,11290,11290,0
|
|
20250502,120600,71246390,11290,11290,11290,11290,69
|
|
20250502,120500,70467380,11290,11290,11290,11290,12
|
|
20250502,120400,70331900,11280,11280,11280,11280,176
|
|
20250502,120300,68346620,11280,11280,11280,11280,0
|
|
20250502,120200,68346620,11280,11300,11300,11280,63
|
|
20250502,120100,67634980,11280,11280,11280,11280,0
|
|
20250502,120000,67634980,11280,11280,11300,11280,412
|
|
20250502,115900,62982980,11280,11280,11280,11280,0
|
|
20250502,115800,62982980,11280,11280,11280,11280,0
|
|
20250502,115700,62982980,11280,11280,11280,11280,0
|
|
20250502,115600,62982980,11280,11280,11280,11280,0
|
|
20250502,115500,62982980,11280,11280,11280,11280,0
|
|
20250502,115400,62982980,11280,11280,11280,11280,0
|
|
20250502,115300,62982980,11280,11280,11280,11280,0
|
|
20250502,115200,62982980,11280,11280,11280,11280,100
|
|
20250502,115100,61854980,11280,11280,11280,11280,89
|
|
20250502,115000,60851060,11270,11270,11270,11270,9
|
|
20250502,114900,60749630,11280,11280,11280,11280,0
|
|
20250502,114800,60749630,11280,11280,11280,11280,0
|
|
20250502,114700,60749630,11280,11280,11280,11280,0
|
|
20250502,114600,60749630,11280,11280,11280,11280,0
|
|
20250502,114500,60749630,11280,11280,11280,11280,0
|
|
20250502,114400,60749630,11280,11280,11280,11280,0
|
|
20250502,114300,60749630,11280,11280,11280,11280,0
|
|
20250502,114200,60749630,11280,11280,11280,11280,0
|
|
20250502,114100,60749630,11280,11280,11280,11280,0
|
|
20250502,114000,60749630,11280,11280,11280,11280,0
|
|
20250502,113900,60749630,11280,11280,11280,11280,0
|
|
20250502,113800,60749630,11280,11280,11280,11280,0
|
|
20250502,113700,60749630,11280,11280,11280,11280,0
|
|
20250502,113600,60749630,11280,11280,11280,11280,1
|
|
20250502,113500,60738350,11270,11270,11270,11270,5
|
|
20250502,113400,60682000,11270,11270,11270,11270,0
|
|
20250502,113300,60682000,11270,11270,11270,11270,0
|
|
20250502,113200,60682000,11270,11270,11270,11270,0
|
|
20250502,113100,60682000,11270,11270,11270,11270,0
|
|
20250502,113000,60682000,11270,11270,11270,11270,0
|
|
20250502,112900,60682000,11270,11270,11270,11270,0
|
|
20250502,112800,60682000,11270,11270,11270,11270,0
|
|
20250502,112700,60682000,11270,11280,11280,11270,110
|
|
20250502,112600,59442200,11280,11280,11280,11280,0
|
|
20250502,112500,59442200,11280,11280,11280,11280,0
|
|
20250502,112400,59442200,11280,11280,11280,11280,0
|
|
20250502,112300,59442200,11280,11280,11280,11280,0
|
|
20250502,112200,59442200,11280,11280,11280,11280,0
|
|
20250502,112100,59442200,11280,11280,11280,11280,0
|
|
20250502,112000,59442200,11280,11280,11280,11280,0
|
|
20250502,111900,59442200,11280,11280,11280,11280,0
|
|
20250502,111800,59442200,11280,11280,11280,11280,0
|
|
20250502,111700,59442200,11280,11280,11280,11280,0
|
|
20250502,111600,59442200,11280,11280,11280,11280,2
|
|
20250502,111500,59419640,11280,11280,11280,11280,0
|
|
20250502,111400,59419640,11280,11280,11280,11280,0
|
|
20250502,111300,59419640,11280,11280,11280,11280,0
|
|
20250502,111200,59419640,11280,11280,11280,11280,0
|
|
20250502,111100,59419640,11280,11270,11280,11270,59
|
|
20250502,111000,58754220,11280,11280,11280,11280,0
|
|
20250502,110900,58754220,11280,11280,11280,11280,0
|
|
20250502,110800,58754220,11280,11280,11280,11280,0
|
|
20250502,110700,58754220,11280,11280,11280,11280,0
|
|
20250502,110600,58754220,11280,11280,11280,11280,0
|
|
20250502,110500,58754220,11280,11280,11280,11280,0
|
|
20250502,110400,58754220,11280,11270,11280,11270,217
|
|
20250502,110300,56308100,11270,11270,11270,11270,0
|
|
20250502,110200,56308100,11270,11270,11270,11270,0
|
|
20250502,110100,56308100,11270,11270,11270,11270,0
|
|
20250502,110000,56308100,11270,11270,11270,11270,1
|
|
20250502,105900,56296830,11280,11280,11280,11280,0
|
|
20250502,105800,56296830,11280,11280,11280,11280,0
|
|
20250502,105700,56296830,11280,11280,11280,11280,0
|
|
20250502,105600,56296830,11280,11280,11280,11280,0
|
|
20250502,105500,56296830,11280,11280,11280,11280,0
|
|
20250502,105400,56296830,11280,11280,11280,11280,0
|
|
20250502,105300,56296830,11280,11280,11280,11280,0
|
|
20250502,105200,56296830,11280,11280,11280,11280,0
|
|
20250502,105100,56296830,11280,11280,11280,11280,0
|
|
20250502,105000,56296830,11280,11280,11280,11280,0
|
|
20250502,104900,56296830,11280,11280,11280,11280,0
|
|
20250502,104800,56296830,11280,11270,11280,11270,2
|
|
20250502,104700,56274280,11260,11260,11260,11260,278
|
|
20250502,104600,53144000,11260,11260,11260,11260,3
|
|
20250502,104500,53110220,11270,11270,11270,11270,225
|
|
20250502,104400,50574470,11290,11280,11290,11280,3
|
|
20250502,104300,50540620,11280,11280,11280,11280,46
|
|
20250502,104200,50021740,11280,11280,11280,11280,0
|
|
20250502,104100,50021740,11280,11280,11280,11280,0
|
|
20250502,104000,50021740,11280,11280,11280,11280,0
|
|
20250502,103900,50021740,11280,11280,11280,11280,0
|
|
20250502,103800,50021740,11280,11280,11280,11280,0
|
|
20250502,103700,50021740,11280,11280,11280,11280,75
|
|
20250502,103600,49175740,11280,11270,11280,11270,3
|
|
20250502,103500,49141920,11270,11270,11270,11270,0
|
|
20250502,103400,49141920,11270,11270,11270,11270,2
|
|
20250502,103300,49119380,11270,11270,11270,11270,0
|
|
20250502,103200,49119380,11270,11270,11270,11270,0
|
|
20250502,103100,49119380,11270,11270,11270,11270,158
|
|
20250502,103000,47338720,11260,11260,11260,11260,0
|
|
20250502,102900,47338720,11260,11260,11260,11260,0
|
|
20250502,102800,47338720,11260,11260,11260,11260,0
|
|
20250502,102700,47338720,11260,11260,11260,11260,0
|
|
20250502,102600,47338720,11260,11260,11260,11260,0
|
|
20250502,102500,47338720,11260,11260,11260,11260,0
|
|
20250502,102400,47338720,11260,11260,11260,11260,0
|
|
20250502,102300,47338720,11260,11260,11260,11260,0
|
|
20250502,102200,47338720,11260,11260,11260,11260,0
|
|
20250502,102100,47338720,11260,11270,11270,11260,72
|
|
20250502,102000,46527800,11260,11260,11260,11260,0
|
|
20250502,101900,46527800,11260,11260,11260,11260,2
|
|
20250502,101800,46505280,11260,11270,11270,11260,56
|
|
20250502,101700,45874240,11270,11270,11270,11270,91
|
|
20250502,101600,44848670,11260,11260,11260,11260,2
|
|
20250502,101500,44826150,11260,11260,11260,11260,0
|
|
20250502,101400,44826150,11260,11260,11260,11260,0
|
|
20250502,101300,44826150,11260,11260,11260,11260,0
|
|
20250502,101200,44826150,11260,11260,11260,11260,0
|
|
20250502,101100,44826150,11260,11260,11260,11260,0
|
|
20250502,101000,44826150,11260,11260,11260,11260,0
|
|
20250502,100900,44826150,11260,11260,11260,11260,0
|
|
20250502,100800,44826150,11260,11260,11260,11260,0
|
|
20250502,100700,44826150,11260,11260,11260,11260,102
|
|
20250502,100600,43677630,11260,11260,11260,11260,75
|
|
20250502,100500,42833130,11260,11260,11260,11260,0
|
|
20250502,100400,42833130,11260,11260,11260,11260,1
|
|
20250502,100300,42821870,11260,11260,11260,11260,0
|
|
20250502,100200,42821870,11260,11250,11260,11250,3
|
|
20250502,100100,42788110,11260,11260,11260,11260,0
|
|
20250502,100000,42788110,11260,11260,11260,11260,0
|
|
20250502,095900,42788110,11260,11260,11260,11260,0
|
|
20250502,095800,42788110,11260,11260,11260,11260,0
|
|
20250502,095700,42788110,11260,11260,11260,11260,0
|
|
20250502,095600,42788110,11260,11260,11260,11260,0
|
|
20250502,095500,42788110,11260,11260,11260,11260,402
|
|
20250502,095400,38261590,11270,11270,11270,11270,0
|
|
20250502,095300,38261590,11270,11270,11270,11270,0
|
|
20250502,095200,38261590,11270,11260,11270,11260,60
|
|
20250502,095100,37585450,11250,11250,11250,11250,127
|
|
20250502,095000,36156700,11250,11250,11250,11250,181
|
|
20250502,094900,34120450,11250,11240,11250,11240,40
|
|
20250502,094800,33670490,11240,11240,11240,11240,0
|
|
20250502,094700,33670490,11240,11240,11240,11240,7
|
|
20250502,094600,33591810,11260,11260,11260,11260,1
|
|
20250502,094500,33580550,11250,11250,11250,11240,123
|
|
20250502,094400,32196810,11240,11220,11240,11220,65
|
|
20250502,094300,31466870,11250,11250,11250,11250,0
|
|
20250502,094200,31466870,11250,11250,11250,11250,118
|
|
20250502,094100,30139370,11250,11250,11250,11250,0
|
|
20250502,094000,30139370,11250,11250,11250,11250,0
|
|
20250502,093900,30139370,11250,11240,11250,11240,18
|
|
20250502,093800,29936920,11240,11230,11250,11230,44
|
|
20250502,093700,29442260,11230,11230,11230,11230,17
|
|
20250502,093600,29251350,11240,11240,11240,11240,0
|
|
20250502,093500,29251350,11240,11220,11240,11220,36
|
|
20250502,093400,28847070,11230,11200,11230,11200,45
|
|
20250502,093300,28342620,11210,11210,11210,11210,0
|
|
20250502,093200,28342620,11210,11220,11220,11210,186
|
|
20250502,093100,26256300,11230,11230,11230,11230,1
|
|
20250502,093000,26245070,11230,11230,11230,11230,2
|
|
20250502,092900,26222610,11230,11230,11230,11230,0
|
|
20250502,092800,26222610,11230,11230,11230,11230,0
|
|
20250502,092700,26222610,11230,11220,11230,11220,102
|
|
20250502,092600,25078160,11230,11180,11230,11180,839
|
|
20250502,092500,15682850,11190,11250,11260,11180,643
|
|
20250502,092400,8471820,11250,11180,11250,11170,200
|
|
20250502,092300,6236000,11210,11210,11210,11210,0
|
|
20250502,092200,6236000,11210,11210,11210,11210,102
|
|
20250502,092100,5092580,11170,11180,11180,11170,12
|
|
20250502,092000,4958450,11180,11180,11180,11180,0
|
|
20250502,091900,4958450,11180,11180,11180,11180,0
|
|
20250502,091800,4958450,11180,11180,11180,11180,9
|
|
20250502,091700,4857830,11250,11250,11250,11250,0
|
|
20250502,091600,4857830,11250,11250,11250,11250,0
|
|
20250502,091500,4857830,11250,11210,11250,11210,181
|
|
20250502,091400,2828740,11250,11190,11250,11190,15
|
|
20250502,091300,2660500,11210,11190,11210,11190,8
|
|
20250502,091200,2570890,11200,11200,11200,11200,114
|
|
20250502,091100,1294090,11200,11200,11200,11200,0
|
|
20250502,091000,1294090,11200,11200,11200,11200,1
|
|
20250502,090900,1282890,11210,11210,11210,11210,0
|
|
20250502,090800,1282890,11210,11220,11220,11210,2
|
|
20250502,090700,1260460,11210,11210,11210,11210,0
|
|
20250502,090600,1260460,11210,11210,11210,11210,9
|
|
20250502,090500,1159570,11210,11210,11210,11210,0
|
|
20250502,090400,1159570,11210,11210,11210,11210,0
|
|
20250502,090300,1159570,11210,11210,11210,11210,0
|
|
20250502,090200,1159570,11210,11250,11250,11210,7
|
|
20250502,090100,1081020,11260,11260,11260,11260,90
|
|
20250502,090000,67620,11270,11270,11270,11270,6
|