604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,190100,47843515,6380,6380,6380,6380,368
|
|
20250502,190000,47843515,6380,6380,6380,6380,0
|
|
20250502,185900,47843515,6380,6380,6380,6380,0
|
|
20250502,185800,47843515,6380,6380,6380,6380,0
|
|
20250502,185700,47843515,6380,6380,6380,6380,0
|
|
20250502,185600,47843515,6380,6380,6380,6380,0
|
|
20250502,185500,47843515,6380,6380,6380,6380,0
|
|
20250502,185400,47843515,6380,6380,6380,6380,0
|
|
20250502,185300,47843515,6380,6380,6380,6380,0
|
|
20250502,185200,47843515,6380,6380,6380,6380,0
|
|
20250502,185100,47843515,6380,6380,6380,6380,0
|
|
20250502,185000,47843515,6380,6380,6380,6380,0
|
|
20250502,184900,47843515,6380,6380,6380,6380,0
|
|
20250502,184800,47843515,6380,6380,6380,6380,0
|
|
20250502,184700,47843515,6380,6380,6380,6380,0
|
|
20250502,184600,47843515,6380,6380,6380,6380,0
|
|
20250502,184500,47843515,6380,6380,6380,6380,0
|
|
20250502,184400,47843515,6380,6380,6380,6380,0
|
|
20250502,184300,47843515,6380,6380,6380,6380,0
|
|
20250502,184200,47843515,6380,6380,6380,6380,0
|
|
20250502,184100,47843515,6380,6380,6380,6380,0
|
|
20250502,184000,47843515,6380,6380,6380,6380,0
|
|
20250502,183900,47843515,6380,6380,6380,6380,0
|
|
20250502,183800,47843515,6380,6380,6380,6380,0
|
|
20250502,183700,47843515,6380,6380,6380,6380,0
|
|
20250502,183600,47843515,6380,6380,6380,6380,0
|
|
20250502,183500,47843515,6380,6380,6380,6380,0
|
|
20250502,183400,47843515,6380,6380,6380,6380,0
|
|
20250502,183300,47843515,6380,6380,6380,6380,0
|
|
20250502,183200,47843515,6380,6380,6380,6380,0
|
|
20250502,183100,47843515,6380,6380,6380,6380,368
|
|
20250502,183000,47843515,6380,6380,6380,6380,0
|
|
20250502,182900,47843515,6380,6380,6380,6380,0
|
|
20250502,182800,47843515,6380,6380,6380,6380,0
|
|
20250502,182700,47843515,6380,6380,6380,6380,0
|
|
20250502,182600,47843515,6380,6380,6380,6380,0
|
|
20250502,182500,47843515,6380,6380,6380,6380,0
|
|
20250502,182400,47843515,6380,6380,6380,6380,0
|
|
20250502,182300,47843515,6380,6380,6380,6380,0
|
|
20250502,182200,47843515,6380,6380,6380,6380,0
|
|
20250502,182100,47843515,6380,6380,6380,6380,0
|
|
20250502,182000,47843515,6380,6380,6380,6380,0
|
|
20250502,181900,47843515,6380,6380,6380,6380,0
|
|
20250502,181800,47843515,6380,6380,6380,6380,0
|
|
20250502,181700,47843515,6380,6380,6380,6380,0
|
|
20250502,181600,47843515,6380,6380,6380,6380,0
|
|
20250502,181500,47843515,6380,6380,6380,6380,0
|
|
20250502,181400,47843515,6380,6380,6380,6380,0
|
|
20250502,181300,47843515,6380,6380,6380,6380,0
|
|
20250502,181200,47843515,6380,6380,6380,6380,0
|
|
20250502,181100,47843515,6380,6380,6380,6380,0
|
|
20250502,181000,47843515,6380,6380,6380,6380,0
|
|
20250502,180900,47843515,6380,6380,6380,6380,0
|
|
20250502,180800,47843515,6380,6380,6380,6380,0
|
|
20250502,180700,47843515,6380,6380,6380,6380,0
|
|
20250502,180600,47843515,6380,6380,6380,6380,0
|
|
20250502,180500,47843515,6380,6380,6380,6380,0
|
|
20250502,180400,47843515,6380,6380,6380,6380,0
|
|
20250502,180300,47843515,6380,6380,6380,6380,0
|
|
20250502,180200,47843515,6380,6380,6380,6380,0
|
|
20250502,180100,47843515,6380,6380,6380,6380,368
|
|
20250502,180000,47843515,6380,6380,6380,6380,0
|
|
20250502,175900,47843515,6380,6380,6380,6380,0
|
|
20250502,175800,47843515,6380,6380,6380,6380,0
|
|
20250502,175700,47843515,6380,6380,6380,6380,0
|
|
20250502,175600,47843515,6380,6380,6380,6380,0
|
|
20250502,175500,47843515,6380,6380,6380,6380,0
|
|
20250502,175400,47843515,6380,6380,6380,6380,0
|
|
20250502,175300,47843515,6380,6380,6380,6380,0
|
|
20250502,175200,47843515,6380,6380,6380,6380,0
|
|
20250502,175100,47843515,6380,6380,6380,6380,0
|
|
20250502,175000,47843515,6380,6380,6380,6380,0
|
|
20250502,174900,47843515,6380,6380,6380,6380,0
|
|
20250502,174800,47843515,6380,6380,6380,6380,0
|
|
20250502,174700,47843515,6380,6380,6380,6380,0
|
|
20250502,174600,47843515,6380,6380,6380,6380,0
|
|
20250502,174500,47843515,6380,6380,6380,6380,0
|
|
20250502,174400,47843515,6380,6380,6380,6380,0
|
|
20250502,174300,47843515,6380,6380,6380,6380,0
|
|
20250502,174200,47843515,6380,6380,6380,6380,0
|
|
20250502,174100,47843515,6380,6380,6380,6380,0
|
|
20250502,174000,47843515,6380,6380,6380,6380,0
|
|
20250502,173900,47843515,6380,6380,6380,6380,0
|
|
20250502,173800,47843515,6380,6380,6380,6380,0
|
|
20250502,173700,47843515,6380,6380,6380,6380,0
|
|
20250502,173600,47843515,6380,6380,6380,6380,0
|
|
20250502,173500,47843515,6380,6380,6380,6380,0
|
|
20250502,173400,47843515,6380,6380,6380,6380,0
|
|
20250502,173300,47843515,6380,6380,6380,6380,0
|
|
20250502,173200,47843515,6380,6380,6380,6380,0
|
|
20250502,173100,47843515,6380,6380,6380,6380,368
|
|
20250502,173000,47843515,6380,6380,6380,6380,0
|
|
20250502,172900,47843515,6380,6380,6380,6380,0
|
|
20250502,172800,47843515,6380,6380,6380,6380,0
|
|
20250502,172700,47843515,6380,6380,6380,6380,0
|
|
20250502,172600,47843515,6380,6380,6380,6380,0
|
|
20250502,172500,47843515,6380,6380,6380,6380,0
|
|
20250502,172400,47843515,6380,6380,6380,6380,0
|
|
20250502,172300,47843515,6380,6380,6380,6380,0
|
|
20250502,172200,47843515,6380,6380,6380,6380,0
|
|
20250502,172100,47843515,6380,6380,6380,6380,0
|
|
20250502,172000,47843515,6380,6380,6380,6380,0
|
|
20250502,171900,47843515,6380,6380,6380,6380,0
|
|
20250502,171800,47843515,6380,6380,6380,6380,0
|
|
20250502,171700,47843515,6380,6380,6380,6380,0
|
|
20250502,171600,47843515,6380,6380,6380,6380,0
|
|
20250502,171500,47843515,6380,6380,6380,6380,0
|
|
20250502,171400,47843515,6380,6380,6380,6380,0
|
|
20250502,171300,47843515,6380,6380,6380,6380,0
|
|
20250502,171200,47843515,6380,6380,6380,6380,0
|
|
20250502,171100,47843515,6380,6380,6380,6380,0
|
|
20250502,171000,47843515,6380,6380,6380,6380,0
|
|
20250502,170900,47843515,6380,6380,6380,6380,0
|
|
20250502,170800,47843515,6380,6380,6380,6380,0
|
|
20250502,170700,47843515,6380,6380,6380,6380,0
|
|
20250502,170600,47843515,6380,6380,6380,6380,0
|
|
20250502,170500,47843515,6380,6380,6380,6380,0
|
|
20250502,170400,47843515,6380,6380,6380,6380,0
|
|
20250502,170300,47843515,6380,6380,6380,6380,0
|
|
20250502,170200,47843515,6380,6380,6380,6380,0
|
|
20250502,170100,47843515,6380,6380,6380,6380,368
|
|
20250502,170000,47843515,6380,6380,6380,6380,0
|
|
20250502,165900,47843515,6380,6380,6380,6380,0
|
|
20250502,165800,47843515,6380,6380,6380,6380,0
|
|
20250502,165700,47843515,6380,6380,6380,6380,0
|
|
20250502,165600,47843515,6380,6380,6380,6380,0
|
|
20250502,165500,47843515,6380,6380,6380,6380,0
|
|
20250502,165400,47843515,6380,6380,6380,6380,0
|
|
20250502,165300,47843515,6380,6380,6380,6380,0
|
|
20250502,165200,47843515,6380,6380,6380,6380,0
|
|
20250502,165100,47843515,6380,6380,6380,6380,0
|
|
20250502,165000,47843515,6380,6380,6380,6380,0
|
|
20250502,164900,47843515,6380,6380,6380,6380,0
|
|
20250502,164800,47843515,6380,6380,6380,6380,0
|
|
20250502,164700,47843515,6380,6380,6380,6380,0
|
|
20250502,164600,47843515,6380,6380,6380,6380,0
|
|
20250502,164500,47843515,6380,6380,6380,6380,0
|
|
20250502,164400,47843515,6380,6380,6380,6380,0
|
|
20250502,164300,47843515,6380,6380,6380,6380,0
|
|
20250502,164200,47843515,6380,6380,6380,6380,0
|
|
20250502,164100,47843515,6380,6380,6380,6380,0
|
|
20250502,164000,47843515,6380,6380,6380,6380,0
|
|
20250502,163900,47843515,6380,6380,6380,6380,0
|
|
20250502,163800,47843515,6380,6380,6380,6380,0
|
|
20250502,163700,47843515,6380,6380,6380,6380,0
|
|
20250502,163600,47843515,6380,6380,6380,6380,0
|
|
20250502,163500,47843515,6380,6380,6380,6380,0
|
|
20250502,163400,47843515,6380,6380,6380,6380,0
|
|
20250502,163300,47843515,6380,6380,6380,6380,0
|
|
20250502,163200,47843515,6380,6380,6380,6380,0
|
|
20250502,163100,47843515,6380,6380,6380,6380,368
|
|
20250502,163000,47843515,6380,6380,6380,6380,0
|
|
20250502,162900,47843515,6380,6380,6380,6380,0
|
|
20250502,162800,47843515,6380,6380,6380,6380,0
|
|
20250502,162700,47843515,6380,6380,6380,6380,0
|
|
20250502,162600,47843515,6380,6380,6380,6380,0
|
|
20250502,162500,47843515,6380,6380,6380,6380,0
|
|
20250502,162400,47843515,6380,6380,6380,6380,0
|
|
20250502,162300,47843515,6380,6380,6380,6380,0
|
|
20250502,162200,47843515,6380,6380,6380,6380,0
|
|
20250502,162100,47843515,6380,6380,6380,6380,0
|
|
20250502,162000,47843515,6380,6380,6380,6380,0
|
|
20250502,161900,47843515,6380,6380,6380,6380,0
|
|
20250502,161800,47843515,6380,6380,6380,6380,0
|
|
20250502,161700,47843515,6380,6380,6380,6380,0
|
|
20250502,161600,47843515,6380,6380,6380,6380,0
|
|
20250502,161500,47843515,6380,6380,6380,6380,0
|
|
20250502,161400,47843515,6380,6380,6380,6380,0
|
|
20250502,161300,47843515,6380,6380,6380,6380,0
|
|
20250502,161200,47843515,6380,6380,6380,6380,0
|
|
20250502,161100,47843515,6380,6380,6380,6380,0
|
|
20250502,161000,47843515,6380,6380,6380,6380,0
|
|
20250502,160900,47843515,6380,6380,6380,6380,0
|
|
20250502,160800,47843515,6380,6380,6380,6380,0
|
|
20250502,160700,47843515,6380,6380,6380,6380,0
|
|
20250502,160600,47843515,6380,6380,6380,6380,0
|
|
20250502,160500,47843515,6380,6380,6380,6380,0
|
|
20250502,160400,47843515,6380,6380,6380,6380,0
|
|
20250502,160300,47843515,6380,6380,6380,6380,0
|
|
20250502,160200,47843515,6380,6380,6380,6380,0
|
|
20250502,160100,47843515,6380,6380,6380,6380,368
|
|
20250502,160000,47843515,6380,6380,6380,6380,0
|
|
20250502,155900,47843515,6380,6380,6380,6380,0
|
|
20250502,155800,47843515,6380,6380,6380,6380,0
|
|
20250502,155700,47843515,6380,6380,6380,6380,0
|
|
20250502,155600,47843515,6380,6380,6380,6380,0
|
|
20250502,155500,47843515,6380,6380,6380,6380,0
|
|
20250502,155400,47843515,6380,6380,6380,6380,0
|
|
20250502,155300,47843515,6380,6380,6380,6380,0
|
|
20250502,155200,47843515,6380,6380,6380,6380,0
|
|
20250502,155100,47843515,6380,6380,6380,6380,0
|
|
20250502,155000,47843515,6380,6380,6380,6380,0
|
|
20250502,154900,47843515,6380,6380,6380,6380,0
|
|
20250502,154800,47843515,6380,6380,6380,6380,0
|
|
20250502,154700,47843515,6380,6380,6380,6380,0
|
|
20250502,154600,47843515,6380,6380,6380,6380,0
|
|
20250502,154500,47843515,6380,6380,6380,6380,0
|
|
20250502,154400,47843515,6380,6380,6380,6380,0
|
|
20250502,154300,47843515,6380,6380,6380,6380,0
|
|
20250502,154200,47843515,6380,6380,6380,6380,0
|
|
20250502,154100,47843515,6380,6380,6380,6380,0
|
|
20250502,154000,47843515,6380,6380,6380,6380,0
|
|
20250502,153900,47843515,6380,6380,6380,6380,0
|
|
20250502,153800,47843515,6380,6380,6380,6380,0
|
|
20250502,153700,47843515,6380,6380,6380,6380,0
|
|
20250502,153600,47843515,6380,6380,6380,6380,0
|
|
20250502,153500,47843515,6380,6380,6380,6380,0
|
|
20250502,153400,47843515,6380,6380,6380,6380,0
|
|
20250502,153300,47843515,6380,6380,6380,6380,0
|
|
20250502,153200,47843515,6380,6380,6380,6380,0
|
|
20250502,153100,47843515,6380,6380,6380,6380,368
|
|
20250502,153000,47843515,6380,6380,6380,6380,368
|
|
20250502,152900,45495675,6370,6370,6370,6370,0
|
|
20250502,152800,45495675,6370,6370,6370,6370,0
|
|
20250502,152700,45495675,6370,6370,6370,6370,0
|
|
20250502,152600,45495675,6370,6370,6370,6370,0
|
|
20250502,152500,45495675,6370,6370,6370,6370,0
|
|
20250502,152400,45495675,6370,6370,6370,6370,0
|
|
20250502,152300,45495675,6370,6370,6370,6370,0
|
|
20250502,152200,45495675,6370,6370,6370,6370,0
|
|
20250502,152100,45495675,6370,6370,6370,6370,0
|
|
20250502,152000,45495675,6370,6370,6370,6370,0
|
|
20250502,151900,45495675,6370,6370,6370,6370,265
|
|
20250502,151800,43807625,6380,6380,6380,6380,1451
|
|
20250502,151700,34550245,6380,6380,6380,6380,0
|
|
20250502,151600,34550245,6380,6380,6380,6380,19
|
|
20250502,151500,34429025,6380,6380,6380,6380,0
|
|
20250502,151400,34429025,6380,6380,6380,6380,3
|
|
20250502,151300,34409885,6380,6380,6380,6380,1
|
|
20250502,151200,34403505,6420,6420,6420,6420,1
|
|
20250502,151100,34397085,6430,6430,6430,6430,0
|
|
20250502,151000,34397085,6430,6430,6430,6430,0
|
|
20250502,150900,34397085,6430,6430,6430,6430,0
|
|
20250502,150800,34397085,6430,6430,6430,6430,0
|
|
20250502,150700,34397085,6430,6400,6430,6400,156
|
|
20250502,150600,33395565,6370,6380,6380,6370,66
|
|
20250502,150500,32974645,6380,6380,6380,6380,0
|
|
20250502,150400,32974645,6380,6380,6380,6380,37
|
|
20250502,150300,32738585,6390,6390,6390,6390,0
|
|
20250502,150200,32738585,6390,6390,6390,6390,0
|
|
20250502,150100,32738585,6390,6390,6390,6390,0
|
|
20250502,150000,32738585,6390,6390,6390,6390,0
|
|
20250502,145900,32738585,6390,6390,6390,6390,0
|
|
20250502,145800,32738585,6390,6390,6390,6390,0
|
|
20250502,145700,32738585,6390,6400,6400,6390,681
|
|
20250502,145600,28381395,6400,6400,6400,6400,0
|
|
20250502,145500,28381395,6400,6415,6415,6400,8
|
|
20250502,145400,28330160,6420,6420,6420,6420,0
|
|
20250502,145300,28330160,6420,6420,6420,6420,0
|
|
20250502,145200,28330160,6420,6420,6420,6420,0
|
|
20250502,145100,28330160,6420,6420,6420,6420,0
|
|
20250502,145000,28330160,6420,6420,6420,6420,0
|
|
20250502,144900,28330160,6420,6420,6420,6420,0
|
|
20250502,144800,28330160,6420,6420,6420,6420,0
|
|
20250502,144700,28330160,6420,6420,6420,6420,0
|
|
20250502,144600,28330160,6420,6420,6420,6420,0
|
|
20250502,144500,28330160,6420,6420,6420,6420,0
|
|
20250502,144400,28330160,6420,6420,6420,6420,0
|
|
20250502,144300,28330160,6420,6420,6420,6420,0
|
|
20250502,144200,28330160,6420,6420,6420,6420,0
|
|
20250502,144100,28330160,6420,6420,6420,6420,0
|
|
20250502,144000,28330160,6420,6420,6420,6420,0
|
|
20250502,143900,28330160,6420,6420,6420,6420,0
|
|
20250502,143800,28330160,6420,6420,6420,6420,0
|
|
20250502,143700,28330160,6420,6420,6420,6420,0
|
|
20250502,143600,28330160,6420,6420,6420,6420,0
|
|
20250502,143500,28330160,6420,6420,6420,6420,0
|
|
20250502,143400,28330160,6420,6410,6420,6410,192
|
|
20250502,143300,27099020,6410,6410,6410,6410,0
|
|
20250502,143200,27099020,6410,6410,6410,6410,0
|
|
20250502,143100,27099020,6410,6410,6410,6410,0
|
|
20250502,143000,27099020,6410,6410,6410,6410,5
|
|
20250502,142900,27066970,6410,6410,6410,6410,0
|
|
20250502,142800,27066970,6410,6410,6410,6410,0
|
|
20250502,142700,27066970,6410,6410,6410,6410,0
|
|
20250502,142600,27066970,6410,6410,6410,6410,0
|
|
20250502,142500,27066970,6410,6410,6410,6410,0
|
|
20250502,142400,27066970,6410,6410,6410,6410,0
|
|
20250502,142300,27066970,6410,6410,6410,6410,0
|
|
20250502,142200,27066970,6410,6410,6410,6410,0
|
|
20250502,142100,27066970,6410,6410,6410,6410,0
|
|
20250502,142000,27066970,6410,6410,6410,6410,0
|
|
20250502,141900,27066970,6410,6410,6410,6410,0
|
|
20250502,141800,27066970,6410,6410,6410,6410,0
|
|
20250502,141700,27066970,6410,6410,6410,6410,0
|
|
20250502,141600,27066970,6410,6410,6410,6410,0
|
|
20250502,141500,27066970,6410,6410,6410,6410,0
|
|
20250502,141400,27066970,6410,6410,6410,6410,0
|
|
20250502,141300,27066970,6410,6410,6410,6410,0
|
|
20250502,141200,27066970,6410,6410,6410,6410,0
|
|
20250502,141100,27066970,6410,6410,6410,6410,0
|
|
20250502,141000,27066970,6410,6410,6410,6410,15
|
|
20250502,140900,26970820,6410,6410,6410,6410,1
|
|
20250502,140800,26964410,6430,6430,6430,6430,0
|
|
20250502,140700,26964410,6430,6430,6430,6430,0
|
|
20250502,140600,26964410,6430,6430,6430,6430,0
|
|
20250502,140500,26964410,6430,6420,6430,6420,200
|
|
20250502,140400,25679590,6410,6410,6410,6410,0
|
|
20250502,140300,25679590,6410,6410,6410,6410,115
|
|
20250502,140200,24942440,6410,6410,6410,6410,0
|
|
20250502,140100,24942440,6410,6410,6410,6410,7
|
|
20250502,140000,24897570,6420,6420,6420,6420,0
|
|
20250502,135900,24897570,6420,6420,6420,6420,0
|
|
20250502,135800,24897570,6420,6420,6420,6420,0
|
|
20250502,135700,24897570,6420,6420,6420,6420,1
|
|
20250502,135600,24891150,6420,6420,6420,6420,0
|
|
20250502,135500,24891150,6420,6420,6420,6420,0
|
|
20250502,135400,24891150,6420,6420,6420,6420,0
|
|
20250502,135300,24891150,6420,6420,6420,6420,0
|
|
20250502,135200,24891150,6420,6420,6420,6420,0
|
|
20250502,135100,24891150,6420,6420,6420,6420,2
|
|
20250502,135000,24878310,6410,6410,6410,6410,80
|
|
20250502,134900,24365510,6420,6420,6420,6420,0
|
|
20250502,134800,24365510,6420,6420,6420,6420,0
|
|
20250502,134700,24365510,6420,6420,6420,6420,0
|
|
20250502,134600,24365510,6420,6420,6420,6420,0
|
|
20250502,134500,24365510,6420,6420,6420,6420,0
|
|
20250502,134400,24365510,6420,6420,6420,6420,0
|
|
20250502,134300,24365510,6420,6420,6420,6420,0
|
|
20250502,134200,24365510,6420,6420,6420,6420,0
|
|
20250502,134100,24365510,6420,6420,6420,6420,0
|
|
20250502,134000,24365510,6420,6420,6420,6420,0
|
|
20250502,133900,24365510,6420,6420,6420,6420,0
|
|
20250502,133800,24365510,6420,6420,6420,6420,37
|
|
20250502,133700,24127970,6420,6420,6420,6420,0
|
|
20250502,133600,24127970,6420,6420,6420,6420,0
|
|
20250502,133500,24127970,6420,6420,6420,6420,0
|
|
20250502,133400,24127970,6420,6420,6420,6420,0
|
|
20250502,133300,24127970,6420,6420,6420,6420,0
|
|
20250502,133200,24127970,6420,6420,6420,6420,0
|
|
20250502,133100,24127970,6420,6420,6420,6420,0
|
|
20250502,133000,24127970,6420,6420,6420,6420,0
|
|
20250502,132900,24127970,6420,6420,6420,6420,1
|
|
20250502,132800,24121550,6430,6430,6430,6430,0
|
|
20250502,132700,24121550,6430,6430,6430,6430,0
|
|
20250502,132600,24121550,6430,6430,6430,6430,0
|
|
20250502,132500,24121550,6430,6430,6430,6430,31
|
|
20250502,132400,23922220,6430,6430,6430,6430,0
|
|
20250502,132300,23922220,6430,6430,6430,6430,0
|
|
20250502,132200,23922220,6430,6430,6430,6430,0
|
|
20250502,132100,23922220,6430,6430,6430,6430,0
|
|
20250502,132000,23922220,6430,6430,6430,6430,1
|
|
20250502,131900,23915790,6420,6420,6420,6420,0
|
|
20250502,131800,23915790,6420,6420,6420,6420,0
|
|
20250502,131700,23915790,6420,6420,6420,6420,0
|
|
20250502,131600,23915790,6420,6420,6420,6420,0
|
|
20250502,131500,23915790,6420,6420,6420,6420,0
|
|
20250502,131400,23915790,6420,6430,6430,6420,2
|
|
20250502,131300,23902940,6430,6430,6430,6430,0
|
|
20250502,131200,23902940,6430,6430,6430,6430,0
|
|
20250502,131100,23902940,6430,6430,6430,6430,0
|
|
20250502,131000,23902940,6430,6430,6430,6430,1
|
|
20250502,130900,23896510,6430,6430,6430,6430,0
|
|
20250502,130800,23896510,6430,6430,6430,6430,1
|
|
20250502,130700,23890080,6420,6420,6420,6420,0
|
|
20250502,130600,23890080,6420,6420,6420,6420,0
|
|
20250502,130500,23890080,6420,6420,6420,6420,8
|
|
20250502,130400,23838720,6420,6420,6420,6420,0
|
|
20250502,130300,23838720,6420,6420,6420,6420,0
|
|
20250502,130200,23838720,6420,6420,6420,6420,0
|
|
20250502,130100,23838720,6420,6420,6420,6420,783
|
|
20250502,130000,18811860,6420,6420,6420,6420,0
|
|
20250502,125900,18811860,6420,6430,6430,6420,219
|
|
20250502,125800,17403710,6440,6440,6440,6440,0
|
|
20250502,125700,17403710,6440,6440,6440,6440,0
|
|
20250502,125600,17403710,6440,6440,6440,6440,0
|
|
20250502,125500,17403710,6440,6440,6440,6440,0
|
|
20250502,125400,17403710,6440,6440,6440,6440,0
|
|
20250502,125300,17403710,6440,6440,6440,6440,0
|
|
20250502,125200,17403710,6440,6440,6440,6440,0
|
|
20250502,125100,17403710,6440,6440,6440,6440,0
|
|
20250502,125000,17403710,6440,6440,6440,6440,0
|
|
20250502,124900,17403710,6440,6440,6440,6440,2
|
|
20250502,124800,17390830,6430,6430,6430,6430,0
|
|
20250502,124700,17390830,6430,6430,6430,6430,0
|
|
20250502,124600,17390830,6430,6430,6430,6430,0
|
|
20250502,124500,17390830,6430,6430,6430,6430,0
|
|
20250502,124400,17390830,6430,6430,6430,6430,69
|
|
20250502,124300,16947160,6430,6430,6430,6430,0
|
|
20250502,124200,16947160,6430,6430,6430,6430,0
|
|
20250502,124100,16947160,6430,6430,6430,6430,0
|
|
20250502,124000,16947160,6430,6430,6430,6430,0
|
|
20250502,123900,16947160,6430,6430,6430,6430,0
|
|
20250502,123800,16947160,6430,6430,6430,6430,0
|
|
20250502,123700,16947160,6430,6430,6430,6430,0
|
|
20250502,123600,16947160,6430,6430,6430,6430,30
|
|
20250502,123500,16754260,6430,6430,6430,6430,0
|
|
20250502,123400,16754260,6430,6430,6430,6430,0
|
|
20250502,123300,16754260,6430,6430,6430,6430,0
|
|
20250502,123200,16754260,6430,6430,6430,6430,0
|
|
20250502,123100,16754260,6430,6430,6430,6430,0
|
|
20250502,123000,16754260,6430,6430,6430,6430,0
|
|
20250502,122900,16754260,6430,6430,6430,6430,0
|
|
20250502,122800,16754260,6430,6430,6430,6430,0
|
|
20250502,122700,16754260,6430,6430,6430,6430,0
|
|
20250502,122600,16754260,6430,6430,6430,6430,20
|
|
20250502,122500,16625660,6430,6430,6430,6430,0
|
|
20250502,122400,16625660,6430,6430,6430,6430,0
|
|
20250502,122300,16625660,6430,6430,6430,6430,0
|
|
20250502,122200,16625660,6430,6430,6430,6430,0
|
|
20250502,122100,16625660,6430,6430,6430,6430,0
|
|
20250502,122000,16625660,6430,6430,6430,6430,0
|
|
20250502,121900,16625660,6430,6430,6430,6430,1
|
|
20250502,121800,16619230,6430,6430,6430,6430,0
|
|
20250502,121700,16619230,6430,6430,6430,6430,0
|
|
20250502,121600,16619230,6430,6430,6430,6430,0
|
|
20250502,121500,16619230,6430,6430,6430,6430,0
|
|
20250502,121400,16619230,6430,6430,6430,6430,0
|
|
20250502,121300,16619230,6430,6430,6430,6430,0
|
|
20250502,121200,16619230,6430,6430,6430,6430,0
|
|
20250502,121100,16619230,6430,6430,6430,6430,0
|
|
20250502,121000,16619230,6430,6430,6430,6430,0
|
|
20250502,120900,16619230,6430,6430,6430,6430,0
|
|
20250502,120800,16619230,6430,6430,6430,6430,0
|
|
20250502,120700,16619230,6430,6430,6430,6430,0
|
|
20250502,120600,16619230,6430,6430,6430,6430,20
|
|
20250502,120500,16490630,6430,6430,6430,6430,150
|
|
20250502,120400,15526130,6430,6430,6430,6430,0
|
|
20250502,120300,15526130,6430,6430,6430,6430,0
|
|
20250502,120200,15526130,6430,6430,6430,6430,0
|
|
20250502,120100,15526130,6430,6430,6430,6430,0
|
|
20250502,120000,15526130,6430,6430,6430,6430,0
|
|
20250502,115900,15526130,6430,6440,6440,6430,7
|
|
20250502,115800,15481060,6450,6450,6450,6450,0
|
|
20250502,115700,15481060,6450,6450,6450,6450,0
|
|
20250502,115600,15481060,6450,6450,6450,6450,0
|
|
20250502,115500,15481060,6450,6450,6450,6450,0
|
|
20250502,115400,15481060,6450,6450,6450,6450,0
|
|
20250502,115300,15481060,6450,6450,6450,6450,2
|
|
20250502,115200,15468160,6450,6450,6450,6450,0
|
|
20250502,115100,15468160,6450,6450,6450,6450,30
|
|
20250502,115000,15274660,6450,6450,6450,6450,0
|
|
20250502,114900,15274660,6450,6450,6450,6450,0
|
|
20250502,114800,15274660,6450,6450,6450,6450,0
|
|
20250502,114700,15274660,6450,6450,6450,6450,130
|
|
20250502,114600,14436160,6440,6440,6440,6440,0
|
|
20250502,114500,14436160,6440,6440,6440,6440,0
|
|
20250502,114400,14436160,6440,6440,6440,6440,0
|
|
20250502,114300,14436160,6440,6440,6440,6440,0
|
|
20250502,114200,14436160,6440,6440,6440,6440,0
|
|
20250502,114100,14436160,6440,6440,6440,6440,0
|
|
20250502,114000,14436160,6440,6440,6440,6440,0
|
|
20250502,113900,14436160,6440,6440,6440,6440,0
|
|
20250502,113800,14436160,6440,6440,6440,6440,0
|
|
20250502,113700,14436160,6440,6440,6440,6440,0
|
|
20250502,113600,14436160,6440,6440,6440,6440,0
|
|
20250502,113500,14436160,6440,6440,6440,6440,10
|
|
20250502,113400,14371760,6440,6440,6440,6440,53
|
|
20250502,113300,14030440,6440,6440,6440,6440,50
|
|
20250502,113200,13708440,6440,6440,6440,6440,0
|
|
20250502,113100,13708440,6440,6440,6440,6440,0
|
|
20250502,113000,13708440,6440,6440,6440,6440,0
|
|
20250502,112900,13708440,6440,6440,6440,6440,0
|
|
20250502,112800,13708440,6440,6440,6440,6440,0
|
|
20250502,112700,13708440,6440,6440,6440,6440,0
|
|
20250502,112600,13708440,6440,6440,6440,6440,50
|
|
20250502,112500,13386440,6440,6440,6440,6440,0
|
|
20250502,112400,13386440,6440,6440,6440,6440,0
|
|
20250502,112300,13386440,6440,6440,6440,6440,0
|
|
20250502,112200,13386440,6440,6440,6440,6440,0
|
|
20250502,112100,13386440,6440,6440,6440,6440,0
|
|
20250502,112000,13386440,6440,6440,6440,6440,0
|
|
20250502,111900,13386440,6440,6440,6440,6440,0
|
|
20250502,111800,13386440,6440,6440,6440,6440,0
|
|
20250502,111700,13386440,6440,6440,6440,6440,0
|
|
20250502,111600,13386440,6440,6440,6440,6440,50
|
|
20250502,111500,13064440,6440,6440,6440,6440,0
|
|
20250502,111400,13064440,6440,6440,6440,6440,0
|
|
20250502,111300,13064440,6440,6440,6440,6440,0
|
|
20250502,111200,13064440,6440,6440,6440,6440,189
|
|
20250502,111100,11847280,6440,6440,6440,6440,0
|
|
20250502,111000,11847280,6440,6440,6440,6440,0
|
|
20250502,110900,11847280,6440,6440,6440,6440,0
|
|
20250502,110800,11847280,6440,6440,6440,6440,0
|
|
20250502,110700,11847280,6440,6440,6440,6440,0
|
|
20250502,110600,11847280,6440,6440,6440,6440,0
|
|
20250502,110500,11847280,6440,6440,6440,6440,0
|
|
20250502,110400,11847280,6440,6440,6440,6440,0
|
|
20250502,110300,11847280,6440,6440,6440,6440,0
|
|
20250502,110200,11847280,6440,6440,6440,6440,0
|
|
20250502,110100,11847280,6440,6440,6440,6440,0
|
|
20250502,110000,11847280,6440,6440,6440,6440,0
|
|
20250502,105900,11847280,6440,6440,6440,6440,0
|
|
20250502,105800,11847280,6440,6440,6440,6440,0
|
|
20250502,105700,11847280,6440,6440,6440,6440,0
|
|
20250502,105600,11847280,6440,6440,6440,6440,0
|
|
20250502,105500,11847280,6440,6440,6440,6440,0
|
|
20250502,105400,11847280,6440,6440,6440,6440,200
|
|
20250502,105300,10559280,6450,6450,6450,6450,0
|
|
20250502,105200,10559280,6450,6450,6450,6450,35
|
|
20250502,105100,10333530,6450,6450,6450,6450,0
|
|
20250502,105000,10333530,6450,6450,6450,6450,0
|
|
20250502,104900,10333530,6450,6450,6450,6450,25
|
|
20250502,104800,10172280,6450,6450,6450,6450,0
|
|
20250502,104700,10172280,6450,6450,6450,6450,0
|
|
20250502,104600,10172280,6450,6450,6450,6450,0
|
|
20250502,104500,10172280,6450,6450,6450,6450,0
|
|
20250502,104400,10172280,6450,6450,6450,6450,0
|
|
20250502,104300,10172280,6450,6450,6450,6450,0
|
|
20250502,104200,10172280,6450,6450,6450,6450,0
|
|
20250502,104100,10172280,6450,6450,6450,6450,0
|
|
20250502,104000,10172280,6450,6450,6450,6450,0
|
|
20250502,103900,10172280,6450,6450,6450,6450,0
|
|
20250502,103800,10172280,6450,6450,6450,6450,0
|
|
20250502,103700,10172280,6450,6450,6450,6450,0
|
|
20250502,103600,10172280,6450,6450,6450,6450,3
|
|
20250502,103500,10152930,6450,6450,6450,6450,2
|
|
20250502,103400,10140030,6450,6450,6450,6450,10
|
|
20250502,103300,10075530,6450,6450,6450,6450,276
|
|
20250502,103200,8295330,6460,6460,6460,6460,0
|
|
20250502,103100,8295330,6460,6460,6460,6460,0
|
|
20250502,103000,8295330,6460,6460,6460,6460,10
|
|
20250502,102900,8230730,6450,6450,6450,6450,1
|
|
20250502,102800,8224280,6460,6460,6460,6460,200
|
|
20250502,102700,6932280,6460,6460,6460,6460,0
|
|
20250502,102600,6932280,6460,6460,6460,6460,0
|
|
20250502,102500,6932280,6460,6460,6460,6460,0
|
|
20250502,102400,6932280,6460,6460,6460,6460,0
|
|
20250502,102300,6932280,6460,6460,6460,6460,0
|
|
20250502,102200,6932280,6460,6460,6460,6460,0
|
|
20250502,102100,6932280,6460,6460,6460,6460,0
|
|
20250502,102000,6932280,6460,6460,6460,6460,0
|
|
20250502,101900,6932280,6460,6460,6460,6460,4
|
|
20250502,101800,6906440,6450,6450,6450,6450,100
|
|
20250502,101700,6261440,6450,6450,6450,6450,100
|
|
20250502,101600,5616440,6460,6460,6460,6460,0
|
|
20250502,101500,5616440,6460,6460,6460,6460,100
|
|
20250502,101400,4970440,6460,6460,6460,6460,0
|
|
20250502,101300,4970440,6460,6460,6460,6460,0
|
|
20250502,101200,4970440,6460,6460,6460,6460,0
|
|
20250502,101100,4970440,6460,6460,6460,6460,0
|
|
20250502,101000,4970440,6460,6460,6460,6460,0
|
|
20250502,100900,4970440,6460,6460,6460,6460,0
|
|
20250502,100800,4970440,6460,6460,6460,6460,4
|
|
20250502,100700,4944600,6460,6460,6460,6460,0
|
|
20250502,100600,4944600,6460,6460,6460,6460,0
|
|
20250502,100500,4944600,6460,6460,6460,6460,0
|
|
20250502,100400,4944600,6460,6460,6460,6460,0
|
|
20250502,100300,4944600,6460,6460,6460,6460,0
|
|
20250502,100200,4944600,6460,6460,6460,6460,0
|
|
20250502,100100,4944600,6460,6460,6460,6460,0
|
|
20250502,100000,4944600,6460,6460,6460,6460,0
|
|
20250502,095900,4944600,6460,6460,6460,6460,50
|
|
20250502,095800,4621600,6460,6470,6470,6460,71
|
|
20250502,095700,4162930,6470,6470,6470,6470,0
|
|
20250502,095600,4162930,6470,6470,6470,6470,0
|
|
20250502,095500,4162930,6470,6470,6470,6470,0
|
|
20250502,095400,4162930,6470,6470,6470,6470,0
|
|
20250502,095300,4162930,6470,6470,6470,6470,0
|
|
20250502,095200,4162930,6470,6470,6470,6470,1
|
|
20250502,095100,4156460,6470,6470,6470,6470,0
|
|
20250502,095000,4156460,6470,6470,6470,6470,8
|
|
20250502,094900,4104700,6450,6450,6450,6450,1
|
|
20250502,094800,4098250,6480,6480,6480,6480,0
|
|
20250502,094700,4098250,6480,6480,6480,6480,0
|
|
20250502,094600,4098250,6480,6480,6480,6480,0
|
|
20250502,094500,4098250,6480,6480,6480,6480,0
|
|
20250502,094400,4098250,6480,6480,6480,6480,16
|
|
20250502,094300,3994570,6480,6480,6480,6480,4
|
|
20250502,094200,3968650,6480,6480,6480,6480,0
|
|
20250502,094100,3968650,6480,6480,6480,6480,0
|
|
20250502,094000,3968650,6480,6480,6480,6480,0
|
|
20250502,093900,3968650,6480,6480,6480,6480,0
|
|
20250502,093800,3968650,6480,6480,6480,6480,0
|
|
20250502,093700,3968650,6480,6480,6480,6480,84
|
|
20250502,093600,3424330,6480,6480,6480,6480,0
|
|
20250502,093500,3424330,6480,6480,6480,6480,0
|
|
20250502,093400,3424330,6480,6470,6480,6470,116
|
|
20250502,093300,2673020,6480,6480,6480,6480,0
|
|
20250502,093200,2673020,6480,6480,6480,6480,0
|
|
20250502,093100,2673020,6480,6480,6480,6480,1
|
|
20250502,093000,2666540,6470,6470,6470,6470,1
|
|
20250502,092900,2660070,6470,6470,6470,6470,0
|
|
20250502,092800,2660070,6470,6470,6470,6470,0
|
|
20250502,092700,2660070,6470,6470,6470,6470,0
|
|
20250502,092600,2660070,6470,6470,6470,6470,31
|
|
20250502,092500,2459500,6470,6470,6470,6470,70
|
|
20250502,092400,2006600,6450,6450,6450,6450,0
|
|
20250502,092300,2006600,6450,6450,6450,6450,3
|
|
20250502,092200,1987250,6450,6450,6450,6450,0
|
|
20250502,092100,1987250,6450,6450,6450,6450,0
|
|
20250502,092000,1987250,6450,6450,6450,6450,0
|
|
20250502,091900,1987250,6450,6450,6450,6450,0
|
|
20250502,091800,1987250,6450,6450,6450,6450,0
|
|
20250502,091700,1987250,6450,6450,6450,6450,2
|
|
20250502,091600,1974350,6480,6480,6480,6480,0
|
|
20250502,091500,1974350,6480,6480,6480,6480,0
|
|
20250502,091400,1974350,6480,6480,6480,6480,0
|
|
20250502,091300,1974350,6480,6480,6480,6480,0
|
|
20250502,091200,1974350,6480,6470,6480,6470,56
|
|
20250502,091100,1611480,6450,6450,6450,6450,0
|
|
20250502,091000,1611480,6450,6450,6450,6450,0
|
|
20250502,090900,1611480,6450,6450,6450,6450,35
|
|
20250502,090800,1385730,6480,6480,6480,6480,43
|
|
20250502,090700,1107090,6480,6480,6480,6480,0
|
|
20250502,090600,1107090,6480,6480,6480,6480,0
|
|
20250502,090500,1107090,6480,6480,6480,6480,0
|
|
20250502,090400,1107090,6480,6480,6480,6480,0
|
|
20250502,090300,1107090,6480,6480,6480,6480,100
|
|
20250502,090200,459090,6450,6480,6480,6450,26
|
|
20250502,090100,291330,6440,6470,6470,6440,21
|
|
20250502,090000,155520,6480,6480,6480,6480,24
|