604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,190100,93411990,6320,6320,6320,6320,71
|
|
20250509,190000,93411990,6320,6320,6320,6320,0
|
|
20250509,185900,93411990,6320,6320,6320,6320,0
|
|
20250509,185800,93411990,6320,6320,6320,6320,0
|
|
20250509,185700,93411990,6320,6320,6320,6320,0
|
|
20250509,185600,93411990,6320,6320,6320,6320,0
|
|
20250509,185500,93411990,6320,6320,6320,6320,0
|
|
20250509,185400,93411990,6320,6320,6320,6320,0
|
|
20250509,185300,93411990,6320,6320,6320,6320,0
|
|
20250509,185200,93411990,6320,6320,6320,6320,0
|
|
20250509,185100,93411990,6320,6320,6320,6320,0
|
|
20250509,185000,93411990,6320,6320,6320,6320,0
|
|
20250509,184900,93411990,6320,6320,6320,6320,0
|
|
20250509,184800,93411990,6320,6320,6320,6320,0
|
|
20250509,184700,93411990,6320,6320,6320,6320,0
|
|
20250509,184600,93411990,6320,6320,6320,6320,0
|
|
20250509,184500,93411990,6320,6320,6320,6320,0
|
|
20250509,184400,93411990,6320,6320,6320,6320,0
|
|
20250509,184300,93411990,6320,6320,6320,6320,0
|
|
20250509,184200,93411990,6320,6320,6320,6320,0
|
|
20250509,184100,93411990,6320,6320,6320,6320,0
|
|
20250509,184000,93411990,6320,6320,6320,6320,0
|
|
20250509,183900,93411990,6320,6320,6320,6320,0
|
|
20250509,183800,93411990,6320,6320,6320,6320,0
|
|
20250509,183700,93411990,6320,6320,6320,6320,0
|
|
20250509,183600,93411990,6320,6320,6320,6320,0
|
|
20250509,183500,93411990,6320,6320,6320,6320,0
|
|
20250509,183400,93411990,6320,6320,6320,6320,0
|
|
20250509,183300,93411990,6320,6320,6320,6320,0
|
|
20250509,183200,93411990,6320,6320,6320,6320,0
|
|
20250509,183100,93411990,6320,6320,6320,6320,71
|
|
20250509,183000,93411990,6320,6320,6320,6320,0
|
|
20250509,182900,93411990,6320,6320,6320,6320,0
|
|
20250509,182800,93411990,6320,6320,6320,6320,0
|
|
20250509,182700,93411990,6320,6320,6320,6320,0
|
|
20250509,182600,93411990,6320,6320,6320,6320,0
|
|
20250509,182500,93411990,6320,6320,6320,6320,0
|
|
20250509,182400,93411990,6320,6320,6320,6320,0
|
|
20250509,182300,93411990,6320,6320,6320,6320,0
|
|
20250509,182200,93411990,6320,6320,6320,6320,0
|
|
20250509,182100,93411990,6320,6320,6320,6320,0
|
|
20250509,182000,93411990,6320,6320,6320,6320,0
|
|
20250509,181900,93411990,6320,6320,6320,6320,0
|
|
20250509,181800,93411990,6320,6320,6320,6320,0
|
|
20250509,181700,93411990,6320,6320,6320,6320,0
|
|
20250509,181600,93411990,6320,6320,6320,6320,0
|
|
20250509,181500,93411990,6320,6320,6320,6320,0
|
|
20250509,181400,93411990,6320,6320,6320,6320,0
|
|
20250509,181300,93411990,6320,6320,6320,6320,0
|
|
20250509,181200,93411990,6320,6320,6320,6320,0
|
|
20250509,181100,93411990,6320,6320,6320,6320,0
|
|
20250509,181000,93411990,6320,6320,6320,6320,0
|
|
20250509,180900,93411990,6320,6320,6320,6320,0
|
|
20250509,180800,93411990,6320,6320,6320,6320,0
|
|
20250509,180700,93411990,6320,6320,6320,6320,0
|
|
20250509,180600,93411990,6320,6320,6320,6320,0
|
|
20250509,180500,93411990,6320,6320,6320,6320,0
|
|
20250509,180400,93411990,6320,6320,6320,6320,0
|
|
20250509,180300,93411990,6320,6320,6320,6320,0
|
|
20250509,180200,93411990,6320,6320,6320,6320,0
|
|
20250509,180100,93411990,6320,6320,6320,6320,71
|
|
20250509,180000,93411990,6320,6320,6320,6320,0
|
|
20250509,175900,93411990,6320,6320,6320,6320,0
|
|
20250509,175800,93411990,6320,6320,6320,6320,0
|
|
20250509,175700,93411990,6320,6320,6320,6320,0
|
|
20250509,175600,93411990,6320,6320,6320,6320,0
|
|
20250509,175500,93411990,6320,6320,6320,6320,0
|
|
20250509,175400,93411990,6320,6320,6320,6320,0
|
|
20250509,175300,93411990,6320,6320,6320,6320,0
|
|
20250509,175200,93411990,6320,6320,6320,6320,0
|
|
20250509,175100,93411990,6320,6320,6320,6320,0
|
|
20250509,175000,93411990,6320,6320,6320,6320,0
|
|
20250509,174900,93411990,6320,6320,6320,6320,0
|
|
20250509,174800,93411990,6320,6320,6320,6320,0
|
|
20250509,174700,93411990,6320,6320,6320,6320,0
|
|
20250509,174600,93411990,6320,6320,6320,6320,0
|
|
20250509,174500,93411990,6320,6320,6320,6320,0
|
|
20250509,174400,93411990,6320,6320,6320,6320,0
|
|
20250509,174300,93411990,6320,6320,6320,6320,0
|
|
20250509,174200,93411990,6320,6320,6320,6320,0
|
|
20250509,174100,93411990,6320,6320,6320,6320,0
|
|
20250509,174000,93411990,6320,6320,6320,6320,0
|
|
20250509,173900,93411990,6320,6320,6320,6320,0
|
|
20250509,173800,93411990,6320,6320,6320,6320,0
|
|
20250509,173700,93411990,6320,6320,6320,6320,0
|
|
20250509,173600,93411990,6320,6320,6320,6320,0
|
|
20250509,173500,93411990,6320,6320,6320,6320,0
|
|
20250509,173400,93411990,6320,6320,6320,6320,0
|
|
20250509,173300,93411990,6320,6320,6320,6320,0
|
|
20250509,173200,93411990,6320,6320,6320,6320,0
|
|
20250509,173100,93411990,6320,6320,6320,6320,71
|
|
20250509,173000,93411990,6320,6320,6320,6320,0
|
|
20250509,172900,93411990,6320,6320,6320,6320,0
|
|
20250509,172800,93411990,6320,6320,6320,6320,0
|
|
20250509,172700,93411990,6320,6320,6320,6320,0
|
|
20250509,172600,93411990,6320,6320,6320,6320,0
|
|
20250509,172500,93411990,6320,6320,6320,6320,0
|
|
20250509,172400,93411990,6320,6320,6320,6320,0
|
|
20250509,172300,93411990,6320,6320,6320,6320,0
|
|
20250509,172200,93411990,6320,6320,6320,6320,0
|
|
20250509,172100,93411990,6320,6320,6320,6320,0
|
|
20250509,172000,93411990,6320,6320,6320,6320,0
|
|
20250509,171900,93411990,6320,6320,6320,6320,0
|
|
20250509,171800,93411990,6320,6320,6320,6320,0
|
|
20250509,171700,93411990,6320,6320,6320,6320,0
|
|
20250509,171600,93411990,6320,6320,6320,6320,0
|
|
20250509,171500,93411990,6320,6320,6320,6320,0
|
|
20250509,171400,93411990,6320,6320,6320,6320,0
|
|
20250509,171300,93411990,6320,6320,6320,6320,0
|
|
20250509,171200,93411990,6320,6320,6320,6320,0
|
|
20250509,171100,93411990,6320,6320,6320,6320,0
|
|
20250509,171000,93411990,6320,6320,6320,6320,0
|
|
20250509,170900,93411990,6320,6320,6320,6320,0
|
|
20250509,170800,93411990,6320,6320,6320,6320,0
|
|
20250509,170700,93411990,6320,6320,6320,6320,0
|
|
20250509,170600,93411990,6320,6320,6320,6320,0
|
|
20250509,170500,93411990,6320,6320,6320,6320,0
|
|
20250509,170400,93411990,6320,6320,6320,6320,0
|
|
20250509,170300,93411990,6320,6320,6320,6320,0
|
|
20250509,170200,93411990,6320,6320,6320,6320,0
|
|
20250509,170100,93411990,6320,6320,6320,6320,71
|
|
20250509,170000,93411990,6320,6320,6320,6320,0
|
|
20250509,165900,93411990,6320,6320,6320,6320,0
|
|
20250509,165800,93411990,6320,6320,6320,6320,0
|
|
20250509,165700,93411990,6320,6320,6320,6320,0
|
|
20250509,165600,93411990,6320,6320,6320,6320,0
|
|
20250509,165500,93411990,6320,6320,6320,6320,0
|
|
20250509,165400,93411990,6320,6320,6320,6320,0
|
|
20250509,165300,93411990,6320,6320,6320,6320,0
|
|
20250509,165200,93411990,6320,6320,6320,6320,0
|
|
20250509,165100,93411990,6320,6320,6320,6320,0
|
|
20250509,165000,93411990,6320,6320,6320,6320,0
|
|
20250509,164900,93411990,6320,6320,6320,6320,0
|
|
20250509,164800,93411990,6320,6320,6320,6320,0
|
|
20250509,164700,93411990,6320,6320,6320,6320,0
|
|
20250509,164600,93411990,6320,6320,6320,6320,0
|
|
20250509,164500,93411990,6320,6320,6320,6320,0
|
|
20250509,164400,93411990,6320,6320,6320,6320,0
|
|
20250509,164300,93411990,6320,6320,6320,6320,0
|
|
20250509,164200,93411990,6320,6320,6320,6320,0
|
|
20250509,164100,93411990,6320,6320,6320,6320,0
|
|
20250509,164000,93411990,6320,6320,6320,6320,0
|
|
20250509,163900,93411990,6320,6320,6320,6320,0
|
|
20250509,163800,93411990,6320,6320,6320,6320,0
|
|
20250509,163700,93411990,6320,6320,6320,6320,0
|
|
20250509,163600,93411990,6320,6320,6320,6320,0
|
|
20250509,163500,93411990,6320,6320,6320,6320,0
|
|
20250509,163400,93411990,6320,6320,6320,6320,0
|
|
20250509,163300,93411990,6320,6320,6320,6320,0
|
|
20250509,163200,93411990,6320,6320,6320,6320,0
|
|
20250509,163100,93411990,6320,6320,6320,6320,71
|
|
20250509,163000,93411990,6320,6320,6320,6320,0
|
|
20250509,162900,93411990,6320,6320,6320,6320,0
|
|
20250509,162800,93411990,6320,6320,6320,6320,0
|
|
20250509,162700,93411990,6320,6320,6320,6320,0
|
|
20250509,162600,93411990,6320,6320,6320,6320,0
|
|
20250509,162500,93411990,6320,6320,6320,6320,0
|
|
20250509,162400,93411990,6320,6320,6320,6320,0
|
|
20250509,162300,93411990,6320,6320,6320,6320,0
|
|
20250509,162200,93411990,6320,6320,6320,6320,0
|
|
20250509,162100,93411990,6320,6320,6320,6320,0
|
|
20250509,162000,93411990,6320,6320,6320,6320,0
|
|
20250509,161900,93411990,6320,6320,6320,6320,0
|
|
20250509,161800,93411990,6320,6320,6320,6320,0
|
|
20250509,161700,93411990,6320,6320,6320,6320,0
|
|
20250509,161600,93411990,6320,6320,6320,6320,0
|
|
20250509,161500,93411990,6320,6320,6320,6320,0
|
|
20250509,161400,93411990,6320,6320,6320,6320,0
|
|
20250509,161300,93411990,6320,6320,6320,6320,0
|
|
20250509,161200,93411990,6320,6320,6320,6320,0
|
|
20250509,161100,93411990,6320,6320,6320,6320,0
|
|
20250509,161000,93411990,6320,6320,6320,6320,0
|
|
20250509,160900,93411990,6320,6320,6320,6320,0
|
|
20250509,160800,93411990,6320,6320,6320,6320,0
|
|
20250509,160700,93411990,6320,6320,6320,6320,0
|
|
20250509,160600,93411990,6320,6320,6320,6320,0
|
|
20250509,160500,93411990,6320,6320,6320,6320,0
|
|
20250509,160400,93411990,6320,6320,6320,6320,0
|
|
20250509,160300,93411990,6320,6320,6320,6320,0
|
|
20250509,160200,93411990,6320,6320,6320,6320,0
|
|
20250509,160100,93411990,6320,6320,6320,6320,71
|
|
20250509,160000,93411990,6320,6320,6320,6320,0
|
|
20250509,155900,93411990,6320,6320,6320,6320,0
|
|
20250509,155800,93411990,6320,6320,6320,6320,0
|
|
20250509,155700,93411990,6320,6320,6320,6320,0
|
|
20250509,155600,93411990,6320,6320,6320,6320,0
|
|
20250509,155500,93411990,6320,6320,6320,6320,0
|
|
20250509,155400,93411990,6320,6320,6320,6320,0
|
|
20250509,155300,93411990,6320,6320,6320,6320,0
|
|
20250509,155200,93411990,6320,6320,6320,6320,0
|
|
20250509,155100,93411990,6320,6320,6320,6320,0
|
|
20250509,155000,93411990,6320,6320,6320,6320,0
|
|
20250509,154900,93411990,6320,6320,6320,6320,0
|
|
20250509,154800,93411990,6320,6320,6320,6320,0
|
|
20250509,154700,93411990,6320,6320,6320,6320,0
|
|
20250509,154600,93411990,6320,6320,6320,6320,0
|
|
20250509,154500,93411990,6320,6320,6320,6320,0
|
|
20250509,154400,93411990,6320,6320,6320,6320,0
|
|
20250509,154300,93411990,6320,6320,6320,6320,0
|
|
20250509,154200,93411990,6320,6320,6320,6320,0
|
|
20250509,154100,93411990,6320,6320,6320,6320,0
|
|
20250509,154000,93411990,6320,6320,6320,6320,0
|
|
20250509,153900,93411990,6320,6320,6320,6320,0
|
|
20250509,153800,93411990,6320,6320,6320,6320,0
|
|
20250509,153700,93411990,6320,6320,6320,6320,0
|
|
20250509,153600,93411990,6320,6320,6320,6320,0
|
|
20250509,153500,93411990,6320,6320,6320,6320,0
|
|
20250509,153400,93411990,6320,6320,6320,6320,0
|
|
20250509,153300,93411990,6320,6320,6320,6320,0
|
|
20250509,153200,93411990,6320,6320,6320,6320,0
|
|
20250509,153100,93411990,6320,6320,6320,6320,71
|
|
20250509,153000,93411990,6320,6320,6320,6320,71
|
|
20250509,152900,92963270,6290,6290,6290,6290,0
|
|
20250509,152800,92963270,6290,6290,6290,6290,0
|
|
20250509,152700,92963270,6290,6290,6290,6290,0
|
|
20250509,152600,92963270,6290,6290,6290,6290,0
|
|
20250509,152500,92963270,6290,6290,6290,6290,0
|
|
20250509,152400,92963270,6290,6290,6290,6290,0
|
|
20250509,152300,92963270,6290,6290,6290,6290,0
|
|
20250509,152200,92963270,6290,6290,6290,6290,0
|
|
20250509,152100,92963270,6290,6290,6290,6290,0
|
|
20250509,152000,92963270,6290,6290,6290,6290,0
|
|
20250509,151900,92963270,6290,6290,6290,6290,0
|
|
20250509,151800,92963270,6290,6290,6290,6290,0
|
|
20250509,151700,92963270,6290,6290,6300,6290,261
|
|
20250509,151600,91321480,6310,6310,6310,6310,0
|
|
20250509,151500,91321480,6310,6310,6310,6310,0
|
|
20250509,151400,91321480,6310,6310,6310,6310,1
|
|
20250509,151300,91315170,6320,6320,6320,6320,0
|
|
20250509,151200,91315170,6320,6320,6320,6320,0
|
|
20250509,151100,91315170,6320,6320,6320,6320,0
|
|
20250509,151000,91315170,6320,6320,6320,6320,0
|
|
20250509,150900,91315170,6320,6320,6320,6320,0
|
|
20250509,150800,91315170,6320,6320,6320,6320,0
|
|
20250509,150700,91315170,6320,6310,6320,6310,25
|
|
20250509,150600,91157180,6310,6310,6310,6310,0
|
|
20250509,150500,91157180,6310,6310,6310,6310,0
|
|
20250509,150400,91157180,6310,6310,6310,6310,0
|
|
20250509,150300,91157180,6310,6310,6310,6310,0
|
|
20250509,150200,91157180,6310,6310,6310,6310,0
|
|
20250509,150100,91157180,6310,6290,6310,6290,801
|
|
20250509,150000,86110180,6280,6280,6280,6280,0
|
|
20250509,145900,86110180,6280,6280,6280,6280,180
|
|
20250509,145800,84979780,6280,6280,6280,6280,0
|
|
20250509,145700,84979780,6280,6280,6280,6280,0
|
|
20250509,145600,84979780,6280,6280,6280,6280,0
|
|
20250509,145500,84979780,6280,6280,6280,6280,0
|
|
20250509,145400,84979780,6280,6280,6280,6280,0
|
|
20250509,145300,84979780,6280,6280,6280,6280,0
|
|
20250509,145200,84979780,6280,6280,6280,6280,0
|
|
20250509,145100,84979780,6280,6280,6280,6280,0
|
|
20250509,145000,84979780,6280,6280,6280,6280,1
|
|
20250509,144900,84973500,6290,6290,6290,6290,0
|
|
20250509,144800,84973500,6290,6290,6290,6290,0
|
|
20250509,144700,84973500,6290,6290,6290,6290,0
|
|
20250509,144600,84973500,6290,6290,6290,6290,0
|
|
20250509,144500,84973500,6290,6290,6290,6290,0
|
|
20250509,144400,84973500,6290,6290,6290,6290,0
|
|
20250509,144300,84973500,6290,6290,6290,6290,0
|
|
20250509,144200,84973500,6290,6290,6290,6290,0
|
|
20250509,144100,84973500,6290,6290,6290,6290,0
|
|
20250509,144000,84973500,6290,6290,6290,6290,0
|
|
20250509,143900,84973500,6290,6290,6290,6290,0
|
|
20250509,143800,84973500,6290,6290,6290,6290,1
|
|
20250509,143700,84967210,6280,6280,6280,6280,0
|
|
20250509,143600,84967210,6280,6280,6280,6280,0
|
|
20250509,143500,84967210,6280,6280,6280,6280,0
|
|
20250509,143400,84967210,6280,6280,6280,6280,0
|
|
20250509,143300,84967210,6280,6280,6280,6280,95
|
|
20250509,143200,84370610,6280,6280,6280,6280,0
|
|
20250509,143100,84370610,6280,6280,6280,6280,0
|
|
20250509,143000,84370610,6280,6280,6280,6280,0
|
|
20250509,142900,84370610,6280,6280,6280,6280,0
|
|
20250509,142800,84370610,6280,6280,6280,6280,0
|
|
20250509,142700,84370610,6280,6280,6280,6280,3
|
|
20250509,142600,84351770,6290,6290,6290,6290,2
|
|
20250509,142500,84339190,6290,6290,6290,6290,0
|
|
20250509,142400,84339190,6290,6290,6290,6290,0
|
|
20250509,142300,84339190,6290,6290,6290,6290,0
|
|
20250509,142200,84339190,6290,6290,6290,6290,50
|
|
20250509,142100,84024690,6280,6280,6280,6280,0
|
|
20250509,142000,84024690,6280,6280,6280,6280,0
|
|
20250509,141900,84024690,6280,6280,6280,6280,0
|
|
20250509,141800,84024690,6280,6280,6280,6280,0
|
|
20250509,141700,84024690,6280,6280,6280,6280,0
|
|
20250509,141600,84024690,6280,6280,6280,6280,0
|
|
20250509,141500,84024690,6280,6280,6280,6280,30
|
|
20250509,141400,83836290,6290,6290,6290,6290,0
|
|
20250509,141300,83836290,6290,6290,6290,6290,0
|
|
20250509,141200,83836290,6290,6290,6290,6290,0
|
|
20250509,141100,83836290,6290,6290,6290,6290,0
|
|
20250509,141000,83836290,6290,6290,6290,6290,0
|
|
20250509,140900,83836290,6290,6290,6290,6290,0
|
|
20250509,140800,83836290,6290,6290,6290,6290,0
|
|
20250509,140700,83836290,6290,6290,6290,6290,0
|
|
20250509,140600,83836290,6290,6290,6290,6290,0
|
|
20250509,140500,83836290,6290,6290,6290,6290,1
|
|
20250509,140400,83830000,6290,6290,6290,6290,0
|
|
20250509,140300,83830000,6290,6290,6290,6290,0
|
|
20250509,140200,83830000,6290,6290,6290,6290,0
|
|
20250509,140100,83830000,6290,6290,6290,6290,0
|
|
20250509,140000,83830000,6290,6290,6290,6290,0
|
|
20250509,135900,83830000,6290,6290,6290,6290,0
|
|
20250509,135800,83830000,6290,6290,6290,6290,0
|
|
20250509,135700,83830000,6290,6290,6290,6290,0
|
|
20250509,135600,83830000,6290,6290,6290,6290,0
|
|
20250509,135500,83830000,6290,6290,6290,6290,0
|
|
20250509,135400,83830000,6290,6290,6290,6290,0
|
|
20250509,135300,83830000,6290,6290,6290,6290,0
|
|
20250509,135200,83830000,6290,6290,6290,6290,0
|
|
20250509,135100,83830000,6290,6290,6290,6290,0
|
|
20250509,135000,83830000,6290,6290,6290,6290,10
|
|
20250509,134900,83767100,6290,6290,6290,6290,0
|
|
20250509,134800,83767100,6290,6290,6290,6290,0
|
|
20250509,134700,83767100,6290,6290,6290,6290,0
|
|
20250509,134600,83767100,6290,6290,6290,6290,0
|
|
20250509,134500,83767100,6290,6290,6290,6290,0
|
|
20250509,134400,83767100,6290,6290,6290,6290,0
|
|
20250509,134300,83767100,6290,6290,6290,6290,0
|
|
20250509,134200,83767100,6290,6290,6290,6290,0
|
|
20250509,134100,83767100,6290,6290,6290,6290,0
|
|
20250509,134000,83767100,6290,6290,6290,6290,0
|
|
20250509,133900,83767100,6290,6290,6290,6290,0
|
|
20250509,133800,83767100,6290,6290,6290,6290,1
|
|
20250509,133700,83760810,6290,6290,6290,6290,0
|
|
20250509,133600,83760810,6290,6290,6290,6290,0
|
|
20250509,133500,83760810,6290,6290,6290,6290,0
|
|
20250509,133400,83760810,6290,6280,6290,6280,208
|
|
20250509,133300,82454560,6270,6270,6270,6270,0
|
|
20250509,133200,82454560,6270,6270,6270,6270,0
|
|
20250509,133100,82454560,6270,6270,6270,6270,0
|
|
20250509,133000,82454560,6270,6270,6270,6270,0
|
|
20250509,132900,82454560,6270,6270,6270,6270,0
|
|
20250509,132800,82454560,6270,6270,6270,6270,0
|
|
20250509,132700,82454560,6270,6270,6270,6270,319
|
|
20250509,132600,80454430,6270,6270,6270,6270,0
|
|
20250509,132500,80454430,6270,6270,6270,6270,0
|
|
20250509,132400,80454430,6270,6270,6270,6270,100
|
|
20250509,132300,79827430,6270,6270,6270,6270,0
|
|
20250509,132200,79827430,6270,6270,6270,6270,0
|
|
20250509,132100,79827430,6270,6270,6270,6270,0
|
|
20250509,132000,79827430,6270,6270,6270,6270,0
|
|
20250509,131900,79827430,6270,6270,6270,6270,0
|
|
20250509,131800,79827430,6270,6270,6270,6270,0
|
|
20250509,131700,79827430,6270,6270,6270,6270,0
|
|
20250509,131600,79827430,6270,6270,6270,6270,0
|
|
20250509,131500,79827430,6270,6270,6270,6270,0
|
|
20250509,131400,79827430,6270,6270,6270,6270,0
|
|
20250509,131300,79827430,6270,6270,6270,6270,0
|
|
20250509,131200,79827430,6270,6270,6270,6270,0
|
|
20250509,131100,79827430,6270,6270,6270,6270,0
|
|
20250509,131000,79827430,6270,6270,6270,6270,0
|
|
20250509,130900,79827430,6270,6270,6270,6270,0
|
|
20250509,130800,79827430,6270,6270,6270,6270,130
|
|
20250509,130700,79012330,6270,6270,6270,6270,0
|
|
20250509,130600,79012330,6270,6270,6270,6270,1
|
|
20250509,130500,79006060,6270,6270,6270,6270,0
|
|
20250509,130400,79006060,6270,6270,6270,6270,0
|
|
20250509,130300,79006060,6270,6270,6270,6270,0
|
|
20250509,130200,79006060,6270,6270,6270,6270,0
|
|
20250509,130100,79006060,6270,6270,6270,6270,0
|
|
20250509,130000,79006060,6270,6270,6270,6270,65
|
|
20250509,125900,78598510,6270,6270,6270,6270,1
|
|
20250509,125800,78592240,6280,6280,6280,6280,0
|
|
20250509,125700,78592240,6280,6280,6280,6280,0
|
|
20250509,125600,78592240,6280,6280,6280,6280,0
|
|
20250509,125500,78592240,6280,6280,6280,6280,0
|
|
20250509,125400,78592240,6280,6280,6280,6280,0
|
|
20250509,125300,78592240,6280,6280,6280,6280,0
|
|
20250509,125200,78592240,6280,6280,6280,6280,0
|
|
20250509,125100,78592240,6280,6280,6280,6280,0
|
|
20250509,125000,78592240,6280,6280,6280,6280,0
|
|
20250509,124900,78592240,6280,6280,6280,6280,0
|
|
20250509,124800,78592240,6280,6280,6280,6280,0
|
|
20250509,124700,78592240,6280,6280,6280,6280,0
|
|
20250509,124600,78592240,6280,6280,6280,6280,0
|
|
20250509,124500,78592240,6280,6280,6280,6280,0
|
|
20250509,124400,78592240,6280,6280,6280,6280,0
|
|
20250509,124300,78592240,6280,6280,6280,6280,0
|
|
20250509,124200,78592240,6280,6280,6280,6280,1
|
|
20250509,124100,78585960,6280,6280,6280,6280,0
|
|
20250509,124000,78585960,6280,6280,6280,6280,0
|
|
20250509,123900,78585960,6280,6280,6280,6280,100
|
|
20250509,123800,77957960,6290,6290,6290,6290,0
|
|
20250509,123700,77957960,6290,6290,6290,6290,0
|
|
20250509,123600,77957960,6290,6290,6290,6290,0
|
|
20250509,123500,77957960,6290,6290,6290,6290,0
|
|
20250509,123400,77957960,6290,6290,6290,6290,0
|
|
20250509,123300,77957960,6290,6290,6290,6290,0
|
|
20250509,123200,77957960,6290,6290,6290,6290,0
|
|
20250509,123100,77957960,6290,6290,6290,6290,0
|
|
20250509,123000,77957960,6290,6290,6290,6290,0
|
|
20250509,122900,77957960,6290,6290,6290,6290,0
|
|
20250509,122800,77957960,6290,6290,6290,6290,0
|
|
20250509,122700,77957960,6290,6290,6290,6290,0
|
|
20250509,122600,77957960,6290,6290,6290,6290,0
|
|
20250509,122500,77957960,6290,6290,6290,6290,0
|
|
20250509,122400,77957960,6290,6290,6290,6290,0
|
|
20250509,122300,77957960,6290,6290,6290,6290,0
|
|
20250509,122200,77957960,6290,6290,6290,6290,0
|
|
20250509,122100,77957960,6290,6290,6290,6290,0
|
|
20250509,122000,77957960,6290,6290,6290,6290,0
|
|
20250509,121900,77957960,6290,6290,6290,6290,0
|
|
20250509,121800,77957960,6290,6290,6290,6290,0
|
|
20250509,121700,77957960,6290,6290,6290,6290,0
|
|
20250509,121600,77957960,6290,6270,6290,6270,3
|
|
20250509,121500,77939120,6260,6260,6260,6260,0
|
|
20250509,121400,77939120,6260,6260,6260,6260,0
|
|
20250509,121300,77939120,6260,6260,6260,6260,0
|
|
20250509,121200,77939120,6260,6260,6260,6260,0
|
|
20250509,121100,77939120,6260,6260,6260,6260,0
|
|
20250509,121000,77939120,6260,6260,6260,6260,0
|
|
20250509,120900,77939120,6260,6260,6260,6260,0
|
|
20250509,120800,77939120,6260,6260,6260,6260,0
|
|
20250509,120700,77939120,6260,6260,6260,6260,0
|
|
20250509,120600,77939120,6260,6250,6260,6250,7
|
|
20250509,120500,77895360,6250,6250,6250,6250,10
|
|
20250509,120400,77832860,6250,6250,6250,6250,0
|
|
20250509,120300,77832860,6250,6250,6250,6250,250
|
|
20250509,120200,76270360,6250,6250,6250,6250,0
|
|
20250509,120100,76270360,6250,6260,6270,6210,3851
|
|
20250509,120000,52250110,6280,6250,6280,6250,338
|
|
20250509,115900,50127650,6250,6280,6280,6250,3700
|
|
20250509,115800,26962690,6280,6280,6280,6280,0
|
|
20250509,115700,26962690,6280,6290,6290,6280,93
|
|
20250509,115600,26378570,6290,6290,6290,6290,10
|
|
20250509,115500,26315670,6280,6280,6280,6280,92
|
|
20250509,115400,25737910,6290,6290,6290,6290,0
|
|
20250509,115300,25737910,6290,6290,6290,6290,0
|
|
20250509,115200,25737910,6290,6290,6290,6290,0
|
|
20250509,115100,25737910,6290,6290,6290,6290,100
|
|
20250509,115000,25108910,6290,6290,6290,6290,0
|
|
20250509,114900,25108910,6290,6290,6290,6290,0
|
|
20250509,114800,25108910,6290,6290,6290,6290,0
|
|
20250509,114700,25108910,6290,6290,6290,6290,0
|
|
20250509,114600,25108910,6290,6290,6290,6290,0
|
|
20250509,114500,25108910,6290,6290,6290,6290,0
|
|
20250509,114400,25108910,6290,6290,6290,6290,0
|
|
20250509,114300,25108910,6290,6290,6290,6290,0
|
|
20250509,114200,25108910,6290,6290,6290,6290,0
|
|
20250509,114100,25108910,6290,6290,6290,6290,0
|
|
20250509,114000,25108910,6290,6290,6290,6290,0
|
|
20250509,113900,25108910,6290,6290,6290,6290,0
|
|
20250509,113800,25108910,6290,6290,6290,6290,1
|
|
20250509,113700,25102620,6280,6280,6280,6280,0
|
|
20250509,113600,25102620,6280,6280,6280,6280,0
|
|
20250509,113500,25102620,6280,6280,6280,6280,0
|
|
20250509,113400,25102620,6280,6280,6280,6280,0
|
|
20250509,113300,25102620,6280,6280,6280,6280,0
|
|
20250509,113200,25102620,6280,6280,6280,6280,0
|
|
20250509,113100,25102620,6280,6280,6280,6280,82
|
|
20250509,113000,24587660,6280,6280,6280,6280,0
|
|
20250509,112900,24587660,6280,6280,6280,6280,96
|
|
20250509,112800,23984780,6290,6290,6290,6290,0
|
|
20250509,112700,23984780,6290,6290,6290,6290,0
|
|
20250509,112600,23984780,6290,6290,6290,6290,0
|
|
20250509,112500,23984780,6290,6290,6290,6290,0
|
|
20250509,112400,23984780,6290,6290,6290,6290,0
|
|
20250509,112300,23984780,6290,6290,6290,6290,0
|
|
20250509,112200,23984780,6290,6290,6290,6290,0
|
|
20250509,112100,23984780,6290,6290,6290,6290,5
|
|
20250509,112000,23953330,6280,6280,6280,6280,0
|
|
20250509,111900,23953330,6280,6280,6280,6280,0
|
|
20250509,111800,23953330,6280,6280,6280,6280,0
|
|
20250509,111700,23953330,6280,6280,6280,6280,12
|
|
20250509,111600,23877970,6280,6280,6280,6280,0
|
|
20250509,111500,23877970,6280,6280,6280,6280,0
|
|
20250509,111400,23877970,6280,6280,6280,6280,0
|
|
20250509,111300,23877970,6280,6280,6280,6280,0
|
|
20250509,111200,23877970,6280,6280,6280,6280,4
|
|
20250509,111100,23852850,6280,6280,6280,6280,0
|
|
20250509,111000,23852850,6280,6280,6280,6280,0
|
|
20250509,110900,23852850,6280,6280,6280,6280,0
|
|
20250509,110800,23852850,6280,6280,6280,6280,50
|
|
20250509,110700,23538850,6290,6290,6290,6290,0
|
|
20250509,110600,23538850,6290,6290,6290,6290,3
|
|
20250509,110500,23519980,6290,6290,6290,6290,0
|
|
20250509,110400,23519980,6290,6290,6290,6290,0
|
|
20250509,110300,23519980,6290,6290,6290,6290,1
|
|
20250509,110200,23513690,6290,6290,6290,6290,0
|
|
20250509,110100,23513690,6290,6290,6290,6290,0
|
|
20250509,110000,23513690,6290,6290,6290,6290,0
|
|
20250509,105900,23513690,6290,6290,6290,6290,0
|
|
20250509,105800,23513690,6290,6290,6290,6290,0
|
|
20250509,105700,23513690,6290,6290,6290,6290,1
|
|
20250509,105600,23507400,6290,6290,6290,6290,0
|
|
20250509,105500,23507400,6290,6290,6290,6290,0
|
|
20250509,105400,23507400,6290,6290,6290,6290,0
|
|
20250509,105300,23507400,6290,6290,6290,6290,100
|
|
20250509,105200,22878400,6280,6280,6280,6280,0
|
|
20250509,105100,22878400,6280,6280,6280,6280,0
|
|
20250509,105000,22878400,6280,6280,6280,6280,0
|
|
20250509,104900,22878400,6280,6280,6280,6280,0
|
|
20250509,104800,22878400,6280,6280,6280,6280,0
|
|
20250509,104700,22878400,6280,6280,6280,6280,0
|
|
20250509,104600,22878400,6280,6280,6280,6280,0
|
|
20250509,104500,22878400,6280,6280,6280,6280,0
|
|
20250509,104400,22878400,6280,6280,6280,6280,0
|
|
20250509,104300,22878400,6280,6280,6280,6280,0
|
|
20250509,104200,22878400,6280,6280,6280,6280,0
|
|
20250509,104100,22878400,6280,6280,6280,6280,0
|
|
20250509,104000,22878400,6280,6280,6280,6280,0
|
|
20250509,103900,22878400,6280,6280,6280,6280,0
|
|
20250509,103800,22878400,6280,6280,6280,6280,0
|
|
20250509,103700,22878400,6280,6280,6280,6280,0
|
|
20250509,103600,22878400,6280,6280,6280,6280,73
|
|
20250509,103500,22419960,6280,6280,6280,6280,77
|
|
20250509,103400,21936400,6290,6290,6290,6290,0
|
|
20250509,103300,21936400,6290,6290,6290,6290,5
|
|
20250509,103200,21904950,6290,6290,6290,6290,11
|
|
20250509,103100,21835760,6290,6290,6290,6290,18
|
|
20250509,103000,21722540,6290,6290,6290,6290,60
|
|
20250509,102900,21345140,6290,6290,6290,6290,30
|
|
20250509,102800,21156440,6290,6290,6290,6290,14
|
|
20250509,102700,21068380,6290,6290,6290,6290,0
|
|
20250509,102600,21068380,6290,6290,6290,6290,0
|
|
20250509,102500,21068380,6290,6290,6290,6290,0
|
|
20250509,102400,21068380,6290,6290,6290,6290,29
|
|
20250509,102300,20885970,6290,6290,6290,6290,0
|
|
20250509,102200,20885970,6290,6290,6290,6290,56
|
|
20250509,102100,20533730,6290,6290,6290,6290,0
|
|
20250509,102000,20533730,6290,6290,6290,6290,0
|
|
20250509,101900,20533730,6290,6290,6290,6290,0
|
|
20250509,101800,20533730,6290,6290,6290,6290,500
|
|
20250509,101700,17388730,6300,6300,6300,6300,0
|
|
20250509,101600,17388730,6300,6300,6300,6300,0
|
|
20250509,101500,17388730,6300,6300,6300,6300,4
|
|
20250509,101400,17363530,6290,6290,6290,6290,20
|
|
20250509,101300,17237730,6290,6290,6290,6290,10
|
|
20250509,101200,17174830,6290,6290,6290,6290,0
|
|
20250509,101100,17174830,6290,6290,6290,6290,102
|
|
20250509,101000,16533250,6300,6300,6300,6300,0
|
|
20250509,100900,16533250,6300,6300,6300,6300,4
|
|
20250509,100800,16508050,6300,6300,6300,6300,45
|
|
20250509,100700,16224550,6300,6300,6300,6300,0
|
|
20250509,100600,16224550,6300,6300,6300,6300,0
|
|
20250509,100500,16224550,6300,6300,6300,6300,0
|
|
20250509,100400,16224550,6300,6300,6300,6300,1
|
|
20250509,100300,16218250,6300,6300,6300,6300,0
|
|
20250509,100200,16218250,6300,6300,6300,6300,0
|
|
20250509,100100,16218250,6300,6300,6300,6300,0
|
|
20250509,100000,16218250,6300,6290,6300,6290,1134
|
|
20250509,095900,9085370,6290,6290,6290,6290,0
|
|
20250509,095800,9085370,6290,6290,6290,6290,0
|
|
20250509,095700,9085370,6290,6290,6290,6290,20
|
|
20250509,095600,8959570,6290,6290,6290,6290,200
|
|
20250509,095500,7701570,6290,6290,6290,6290,10
|
|
20250509,095400,7638670,6290,6290,6290,6290,0
|
|
20250509,095300,7638670,6290,6290,6290,6290,1
|
|
20250509,095200,7632380,6290,6290,6290,6290,0
|
|
20250509,095100,7632380,6290,6290,6290,6290,0
|
|
20250509,095000,7632380,6290,6290,6290,6290,0
|
|
20250509,094900,7632380,6290,6290,6290,6290,62
|
|
20250509,094800,7242400,6290,6290,6290,6290,90
|
|
20250509,094700,6676300,6300,6300,6300,6300,1
|
|
20250509,094600,6670000,6300,6300,6300,6300,5
|
|
20250509,094500,6638500,6300,6300,6300,6300,0
|
|
20250509,094400,6638500,6300,6290,6300,6290,22
|
|
20250509,094300,6500090,6300,6300,6300,6300,0
|
|
20250509,094200,6500090,6300,6300,6300,6300,0
|
|
20250509,094100,6500090,6300,6300,6300,6300,0
|
|
20250509,094000,6500090,6300,6300,6300,6300,14
|
|
20250509,093900,6411890,6300,6300,6300,6300,46
|
|
20250509,093800,6122090,6300,6300,6300,6300,14
|
|
20250509,093700,6033890,6320,6320,6320,6320,0
|
|
20250509,093600,6033890,6320,6320,6320,6320,0
|
|
20250509,093500,6033890,6320,6320,6320,6320,0
|
|
20250509,093400,6033890,6320,6320,6320,6320,0
|
|
20250509,093300,6033890,6320,6320,6320,6320,0
|
|
20250509,093200,6033890,6320,6320,6320,6320,0
|
|
20250509,093100,6033890,6320,6320,6320,6320,0
|
|
20250509,093000,6033890,6320,6300,6320,6290,51
|
|
20250509,092900,5712900,6300,6300,6300,6300,0
|
|
20250509,092800,5712900,6300,6300,6300,6300,50
|
|
20250509,092700,5397900,6310,6300,6310,6300,138
|
|
20250509,092600,4527500,6310,6310,6310,6310,0
|
|
20250509,092500,4527500,6310,6310,6310,6310,0
|
|
20250509,092400,4527500,6310,6320,6320,6310,3
|
|
20250509,092300,4508560,6350,6350,6350,6350,0
|
|
20250509,092200,4508560,6350,6350,6350,6350,5
|
|
20250509,092100,4476810,6380,6380,6380,6380,0
|
|
20250509,092000,4476810,6380,6380,6380,6380,0
|
|
20250509,091900,4476810,6380,6380,6380,6380,0
|
|
20250509,091800,4476810,6380,6350,6380,6350,45
|
|
20250509,091700,4190670,6340,6340,6340,6340,0
|
|
20250509,091600,4190670,6340,6330,6340,6330,500
|
|
20250509,091500,1021500,6310,6310,6310,6310,0
|
|
20250509,091400,1021500,6310,6330,6330,6310,84
|
|
20250509,091300,489860,6330,6330,6330,6330,1
|
|
20250509,091200,483530,6320,6320,6320,6320,1
|
|
20250509,091100,477210,6310,6310,6310,6310,0
|
|
20250509,091000,477210,6310,6310,6310,6310,0
|
|
20250509,090900,477210,6310,6310,6310,6310,0
|
|
20250509,090800,477210,6310,6310,6310,6310,0
|
|
20250509,090700,477210,6310,6310,6310,6310,11
|
|
20250509,090600,407800,6310,6310,6310,6310,0
|
|
20250509,090500,407800,6310,6310,6310,6310,0
|
|
20250509,090400,407800,6310,6310,6310,6310,4
|
|
20250509,090300,382560,6320,6320,6320,6320,10
|
|
20250509,090200,319360,6340,6340,6340,6340,0
|
|
20250509,090100,319360,6340,6340,6340,6340,0
|
|
20250509,090000,319360,6340,6390,6390,6340,50
|