603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,190000,54251280,6530,6530,6530,6530,108
|
|
20250514,185900,54251280,6530,6530,6530,6530,0
|
|
20250514,185800,54251280,6530,6530,6530,6530,0
|
|
20250514,185700,54251280,6530,6530,6530,6530,0
|
|
20250514,185600,54251280,6530,6530,6530,6530,0
|
|
20250514,185500,54251280,6530,6530,6530,6530,0
|
|
20250514,185400,54251280,6530,6530,6530,6530,0
|
|
20250514,185300,54251280,6530,6530,6530,6530,0
|
|
20250514,185200,54251280,6530,6530,6530,6530,0
|
|
20250514,185100,54251280,6530,6530,6530,6530,0
|
|
20250514,185000,54251280,6530,6530,6530,6530,0
|
|
20250514,184900,54251280,6530,6530,6530,6530,0
|
|
20250514,184800,54251280,6530,6530,6530,6530,0
|
|
20250514,184700,54251280,6530,6530,6530,6530,0
|
|
20250514,184600,54251280,6530,6530,6530,6530,0
|
|
20250514,184500,54251280,6530,6530,6530,6530,0
|
|
20250514,184400,54251280,6530,6530,6530,6530,0
|
|
20250514,184300,54251280,6530,6530,6530,6530,0
|
|
20250514,184200,54251280,6530,6530,6530,6530,0
|
|
20250514,184100,54251280,6530,6530,6530,6530,0
|
|
20250514,184000,54251280,6530,6530,6530,6530,0
|
|
20250514,183900,54251280,6530,6530,6530,6530,0
|
|
20250514,183800,54251280,6530,6530,6530,6530,0
|
|
20250514,183700,54251280,6530,6530,6530,6530,0
|
|
20250514,183600,54251280,6530,6530,6530,6530,0
|
|
20250514,183500,54251280,6530,6530,6530,6530,0
|
|
20250514,183400,54251280,6530,6530,6530,6530,0
|
|
20250514,183300,54251280,6530,6530,6530,6530,0
|
|
20250514,183200,54251280,6530,6530,6530,6530,0
|
|
20250514,183100,54251280,6530,6530,6530,6530,0
|
|
20250514,183000,54251280,6530,6530,6530,6530,108
|
|
20250514,182900,54251280,6530,6530,6530,6530,0
|
|
20250514,182800,54251280,6530,6530,6530,6530,0
|
|
20250514,182700,54251280,6530,6530,6530,6530,0
|
|
20250514,182600,54251280,6530,6530,6530,6530,0
|
|
20250514,182500,54251280,6530,6530,6530,6530,0
|
|
20250514,182400,54251280,6530,6530,6530,6530,0
|
|
20250514,182300,54251280,6530,6530,6530,6530,0
|
|
20250514,182200,54251280,6530,6530,6530,6530,0
|
|
20250514,182100,54251280,6530,6530,6530,6530,0
|
|
20250514,182000,54251280,6530,6530,6530,6530,0
|
|
20250514,181900,54251280,6530,6530,6530,6530,0
|
|
20250514,181800,54251280,6530,6530,6530,6530,0
|
|
20250514,181700,54251280,6530,6530,6530,6530,0
|
|
20250514,181600,54251280,6530,6530,6530,6530,0
|
|
20250514,181500,54251280,6530,6530,6530,6530,0
|
|
20250514,181400,54251280,6530,6530,6530,6530,0
|
|
20250514,181300,54251280,6530,6530,6530,6530,0
|
|
20250514,181200,54251280,6530,6530,6530,6530,0
|
|
20250514,181100,54251280,6530,6530,6530,6530,0
|
|
20250514,181000,54251280,6530,6530,6530,6530,0
|
|
20250514,180900,54251280,6530,6530,6530,6530,0
|
|
20250514,180800,54251280,6530,6530,6530,6530,0
|
|
20250514,180700,54251280,6530,6530,6530,6530,0
|
|
20250514,180600,54251280,6530,6530,6530,6530,0
|
|
20250514,180500,54251280,6530,6530,6530,6530,0
|
|
20250514,180400,54251280,6530,6530,6530,6530,0
|
|
20250514,180300,54251280,6530,6530,6530,6530,0
|
|
20250514,180200,54251280,6530,6530,6530,6530,0
|
|
20250514,180100,54251280,6530,6530,6530,6530,0
|
|
20250514,180000,54251280,6530,6530,6530,6530,108
|
|
20250514,175900,54251280,6530,6530,6530,6530,0
|
|
20250514,175800,54251280,6530,6530,6530,6530,0
|
|
20250514,175700,54251280,6530,6530,6530,6530,0
|
|
20250514,175600,54251280,6530,6530,6530,6530,0
|
|
20250514,175500,54251280,6530,6530,6530,6530,0
|
|
20250514,175400,54251280,6530,6530,6530,6530,0
|
|
20250514,175300,54251280,6530,6530,6530,6530,0
|
|
20250514,175200,54251280,6530,6530,6530,6530,0
|
|
20250514,175100,54251280,6530,6530,6530,6530,0
|
|
20250514,175000,54251280,6530,6530,6530,6530,0
|
|
20250514,174900,54251280,6530,6530,6530,6530,0
|
|
20250514,174800,54251280,6530,6530,6530,6530,0
|
|
20250514,174700,54251280,6530,6530,6530,6530,0
|
|
20250514,174600,54251280,6530,6530,6530,6530,0
|
|
20250514,174500,54251280,6530,6530,6530,6530,0
|
|
20250514,174400,54251280,6530,6530,6530,6530,0
|
|
20250514,174300,54251280,6530,6530,6530,6530,0
|
|
20250514,174200,54251280,6530,6530,6530,6530,0
|
|
20250514,174100,54251280,6530,6530,6530,6530,0
|
|
20250514,174000,54251280,6530,6530,6530,6530,0
|
|
20250514,173900,54251280,6530,6530,6530,6530,0
|
|
20250514,173800,54251280,6530,6530,6530,6530,0
|
|
20250514,173700,54251280,6530,6530,6530,6530,0
|
|
20250514,173600,54251280,6530,6530,6530,6530,0
|
|
20250514,173500,54251280,6530,6530,6530,6530,0
|
|
20250514,173400,54251280,6530,6530,6530,6530,0
|
|
20250514,173300,54251280,6530,6530,6530,6530,0
|
|
20250514,173200,54251280,6530,6530,6530,6530,0
|
|
20250514,173100,54251280,6530,6530,6530,6530,0
|
|
20250514,173000,54251280,6530,6530,6530,6530,108
|
|
20250514,172900,54251280,6530,6530,6530,6530,0
|
|
20250514,172800,54251280,6530,6530,6530,6530,0
|
|
20250514,172700,54251280,6530,6530,6530,6530,0
|
|
20250514,172600,54251280,6530,6530,6530,6530,0
|
|
20250514,172500,54251280,6530,6530,6530,6530,0
|
|
20250514,172400,54251280,6530,6530,6530,6530,0
|
|
20250514,172300,54251280,6530,6530,6530,6530,0
|
|
20250514,172200,54251280,6530,6530,6530,6530,0
|
|
20250514,172100,54251280,6530,6530,6530,6530,0
|
|
20250514,172000,54251280,6530,6530,6530,6530,0
|
|
20250514,171900,54251280,6530,6530,6530,6530,0
|
|
20250514,171800,54251280,6530,6530,6530,6530,0
|
|
20250514,171700,54251280,6530,6530,6530,6530,0
|
|
20250514,171600,54251280,6530,6530,6530,6530,0
|
|
20250514,171500,54251280,6530,6530,6530,6530,0
|
|
20250514,171400,54251280,6530,6530,6530,6530,0
|
|
20250514,171300,54251280,6530,6530,6530,6530,0
|
|
20250514,171200,54251280,6530,6530,6530,6530,0
|
|
20250514,171100,54251280,6530,6530,6530,6530,0
|
|
20250514,171000,54251280,6530,6530,6530,6530,0
|
|
20250514,170900,54251280,6530,6530,6530,6530,0
|
|
20250514,170800,54251280,6530,6530,6530,6530,0
|
|
20250514,170700,54251280,6530,6530,6530,6530,0
|
|
20250514,170600,54251280,6530,6530,6530,6530,0
|
|
20250514,170500,54251280,6530,6530,6530,6530,0
|
|
20250514,170400,54251280,6530,6530,6530,6530,0
|
|
20250514,170300,54251280,6530,6530,6530,6530,0
|
|
20250514,170200,54251280,6530,6530,6530,6530,0
|
|
20250514,170100,54251280,6530,6530,6530,6530,0
|
|
20250514,170000,54251280,6530,6530,6530,6530,108
|
|
20250514,165900,54251280,6530,6530,6530,6530,0
|
|
20250514,165800,54251280,6530,6530,6530,6530,0
|
|
20250514,165700,54251280,6530,6530,6530,6530,0
|
|
20250514,165600,54251280,6530,6530,6530,6530,0
|
|
20250514,165500,54251280,6530,6530,6530,6530,0
|
|
20250514,165400,54251280,6530,6530,6530,6530,0
|
|
20250514,165300,54251280,6530,6530,6530,6530,0
|
|
20250514,165200,54251280,6530,6530,6530,6530,0
|
|
20250514,165100,54251280,6530,6530,6530,6530,0
|
|
20250514,165000,54251280,6530,6530,6530,6530,0
|
|
20250514,164900,54251280,6530,6530,6530,6530,0
|
|
20250514,164800,54251280,6530,6530,6530,6530,0
|
|
20250514,164700,54251280,6530,6530,6530,6530,0
|
|
20250514,164600,54251280,6530,6530,6530,6530,0
|
|
20250514,164500,54251280,6530,6530,6530,6530,0
|
|
20250514,164400,54251280,6530,6530,6530,6530,0
|
|
20250514,164300,54251280,6530,6530,6530,6530,0
|
|
20250514,164200,54251280,6530,6530,6530,6530,0
|
|
20250514,164100,54251280,6530,6530,6530,6530,0
|
|
20250514,164000,54251280,6530,6530,6530,6530,0
|
|
20250514,163900,54251280,6530,6530,6530,6530,0
|
|
20250514,163800,54251280,6530,6530,6530,6530,0
|
|
20250514,163700,54251280,6530,6530,6530,6530,0
|
|
20250514,163600,54251280,6530,6530,6530,6530,0
|
|
20250514,163500,54251280,6530,6530,6530,6530,0
|
|
20250514,163400,54251280,6530,6530,6530,6530,0
|
|
20250514,163300,54251280,6530,6530,6530,6530,0
|
|
20250514,163200,54251280,6530,6530,6530,6530,0
|
|
20250514,163100,54251280,6530,6530,6530,6530,0
|
|
20250514,163000,54251280,6530,6530,6530,6530,108
|
|
20250514,162900,54251280,6530,6530,6530,6530,0
|
|
20250514,162800,54251280,6530,6530,6530,6530,0
|
|
20250514,162700,54251280,6530,6530,6530,6530,0
|
|
20250514,162600,54251280,6530,6530,6530,6530,0
|
|
20250514,162500,54251280,6530,6530,6530,6530,0
|
|
20250514,162400,54251280,6530,6530,6530,6530,0
|
|
20250514,162300,54251280,6530,6530,6530,6530,0
|
|
20250514,162200,54251280,6530,6530,6530,6530,0
|
|
20250514,162100,54251280,6530,6530,6530,6530,0
|
|
20250514,162000,54251280,6530,6530,6530,6530,0
|
|
20250514,161900,54251280,6530,6530,6530,6530,0
|
|
20250514,161800,54251280,6530,6530,6530,6530,0
|
|
20250514,161700,54251280,6530,6530,6530,6530,0
|
|
20250514,161600,54251280,6530,6530,6530,6530,0
|
|
20250514,161500,54251280,6530,6530,6530,6530,0
|
|
20250514,161400,54251280,6530,6530,6530,6530,0
|
|
20250514,161300,54251280,6530,6530,6530,6530,0
|
|
20250514,161200,54251280,6530,6530,6530,6530,0
|
|
20250514,161100,54251280,6530,6530,6530,6530,0
|
|
20250514,161000,54251280,6530,6530,6530,6530,0
|
|
20250514,160900,54251280,6530,6530,6530,6530,0
|
|
20250514,160800,54251280,6530,6530,6530,6530,0
|
|
20250514,160700,54251280,6530,6530,6530,6530,0
|
|
20250514,160600,54251280,6530,6530,6530,6530,0
|
|
20250514,160500,54251280,6530,6530,6530,6530,0
|
|
20250514,160400,54251280,6530,6530,6530,6530,0
|
|
20250514,160300,54251280,6530,6530,6530,6530,0
|
|
20250514,160200,54251280,6530,6530,6530,6530,0
|
|
20250514,160100,54251280,6530,6530,6530,6530,0
|
|
20250514,160000,54251280,6530,6530,6530,6530,108
|
|
20250514,155900,54251280,6530,6530,6530,6530,0
|
|
20250514,155800,54251280,6530,6530,6530,6530,0
|
|
20250514,155700,54251280,6530,6530,6530,6530,0
|
|
20250514,155600,54251280,6530,6530,6530,6530,0
|
|
20250514,155500,54251280,6530,6530,6530,6530,0
|
|
20250514,155400,54251280,6530,6530,6530,6530,0
|
|
20250514,155300,54251280,6530,6530,6530,6530,0
|
|
20250514,155200,54251280,6530,6530,6530,6530,0
|
|
20250514,155100,54251280,6530,6530,6530,6530,0
|
|
20250514,155000,54251280,6530,6530,6530,6530,0
|
|
20250514,154900,54251280,6530,6530,6530,6530,0
|
|
20250514,154800,54251280,6530,6530,6530,6530,0
|
|
20250514,154700,54251280,6530,6530,6530,6530,0
|
|
20250514,154600,54251280,6530,6530,6530,6530,0
|
|
20250514,154500,54251280,6530,6530,6530,6530,0
|
|
20250514,154400,54251280,6530,6530,6530,6530,0
|
|
20250514,154300,54251280,6530,6530,6530,6530,0
|
|
20250514,154200,54251280,6530,6530,6530,6530,0
|
|
20250514,154100,54251280,6530,6530,6530,6530,0
|
|
20250514,154000,54251280,6530,6530,6530,6530,0
|
|
20250514,153900,54251280,6530,6530,6530,6530,0
|
|
20250514,153800,54251280,6530,6530,6530,6530,0
|
|
20250514,153700,54251280,6530,6530,6530,6530,0
|
|
20250514,153600,54251280,6530,6530,6530,6530,0
|
|
20250514,153500,54251280,6530,6530,6530,6530,0
|
|
20250514,153400,54251280,6530,6530,6530,6530,0
|
|
20250514,153300,54251280,6530,6530,6530,6530,0
|
|
20250514,153200,54251280,6530,6530,6530,6530,0
|
|
20250514,153100,54251280,6530,6530,6530,6530,0
|
|
20250514,153000,54251280,6530,6530,6530,6530,216
|
|
20250514,152900,53546040,6530,6530,6530,6530,0
|
|
20250514,152800,53546040,6530,6530,6530,6530,0
|
|
20250514,152700,53546040,6530,6530,6530,6530,0
|
|
20250514,152600,53546040,6530,6530,6530,6530,0
|
|
20250514,152500,53546040,6530,6530,6530,6530,0
|
|
20250514,152400,53546040,6530,6530,6530,6530,0
|
|
20250514,152300,53546040,6530,6530,6530,6530,0
|
|
20250514,152200,53546040,6530,6530,6530,6530,0
|
|
20250514,152100,53546040,6530,6530,6530,6530,0
|
|
20250514,152000,53546040,6530,6530,6530,6530,0
|
|
20250514,151900,53546040,6530,6530,6530,6530,1
|
|
20250514,151800,53539510,6520,6520,6520,6520,0
|
|
20250514,151700,53539510,6520,6520,6520,6520,0
|
|
20250514,151600,53539510,6520,6520,6520,6520,0
|
|
20250514,151500,53539510,6520,6520,6520,6520,0
|
|
20250514,151400,53539510,6520,6520,6520,6520,12
|
|
20250514,151300,53461270,6520,6520,6520,6520,0
|
|
20250514,151200,53461270,6520,6520,6520,6520,0
|
|
20250514,151100,53461270,6520,6520,6520,6520,105
|
|
20250514,151000,52776670,6520,6520,6520,6520,0
|
|
20250514,150900,52776670,6520,6520,6520,6520,5
|
|
20250514,150800,52744070,6530,6530,6530,6530,0
|
|
20250514,150700,52744070,6530,6530,6530,6530,0
|
|
20250514,150600,52744070,6530,6530,6530,6530,0
|
|
20250514,150500,52744070,6530,6530,6530,6530,20
|
|
20250514,150400,52613470,6520,6520,6520,6520,0
|
|
20250514,150300,52613470,6520,6520,6520,6520,0
|
|
20250514,150200,52613470,6520,6520,6520,6520,0
|
|
20250514,150100,52613470,6520,6520,6520,6520,0
|
|
20250514,150000,52613470,6520,6520,6520,6520,200
|
|
20250514,145900,51309470,6520,6520,6520,6520,5
|
|
20250514,145800,51276870,6520,6520,6520,6520,100
|
|
20250514,145700,50624870,6530,6530,6530,6530,0
|
|
20250514,145600,50624870,6530,6530,6530,6530,0
|
|
20250514,145500,50624870,6530,6530,6530,6530,0
|
|
20250514,145400,50624870,6530,6530,6530,6530,0
|
|
20250514,145300,50624870,6530,6530,6530,6530,0
|
|
20250514,145200,50624870,6530,6530,6530,6530,0
|
|
20250514,145100,50624870,6530,6530,6530,6530,0
|
|
20250514,145000,50624870,6530,6530,6530,6530,0
|
|
20250514,144900,50624870,6530,6530,6530,6530,0
|
|
20250514,144800,50624870,6530,6530,6530,6530,0
|
|
20250514,144700,50624870,6530,6530,6530,6530,0
|
|
20250514,144600,50624870,6530,6530,6530,6530,0
|
|
20250514,144500,50624870,6530,6530,6530,6530,0
|
|
20250514,144400,50624870,6530,6530,6530,6530,10
|
|
20250514,144300,50559570,6530,6520,6530,6520,104
|
|
20250514,144200,49881290,6530,6530,6530,6530,0
|
|
20250514,144100,49881290,6530,6530,6530,6530,0
|
|
20250514,144000,49881290,6530,6530,6530,6530,1
|
|
20250514,143900,49874760,6530,6530,6530,6530,0
|
|
20250514,143800,49874760,6530,6530,6530,6530,2
|
|
20250514,143700,49861700,6530,6530,6530,6530,0
|
|
20250514,143600,49861700,6530,6530,6530,6530,0
|
|
20250514,143500,49861700,6530,6530,6530,6530,0
|
|
20250514,143400,49861700,6530,6530,6530,6530,0
|
|
20250514,143300,49861700,6530,6530,6530,6530,0
|
|
20250514,143200,49861700,6530,6530,6530,6530,0
|
|
20250514,143100,49861700,6530,6530,6530,6530,0
|
|
20250514,143000,49861700,6530,6530,6530,6530,0
|
|
20250514,142900,49861700,6530,6530,6530,6530,0
|
|
20250514,142800,49861700,6530,6530,6530,6530,0
|
|
20250514,142700,49861700,6530,6530,6530,6530,0
|
|
20250514,142600,49861700,6530,6530,6530,6530,0
|
|
20250514,142500,49861700,6530,6530,6530,6530,0
|
|
20250514,142400,49861700,6530,6530,6530,6530,2
|
|
20250514,142300,49848640,6510,6510,6510,6510,37
|
|
20250514,142200,49607770,6530,6530,6530,6530,0
|
|
20250514,142100,49607770,6530,6530,6530,6530,0
|
|
20250514,142000,49607770,6530,6530,6530,6530,3
|
|
20250514,141900,49588180,6530,6530,6530,6530,0
|
|
20250514,141800,49588180,6530,6530,6530,6530,0
|
|
20250514,141700,49588180,6530,6530,6530,6530,0
|
|
20250514,141600,49588180,6530,6530,6530,6530,65
|
|
20250514,141500,49163730,6520,6520,6520,6520,648
|
|
20250514,141400,44938770,6520,6520,6520,6520,2
|
|
20250514,141300,44925730,6520,6520,6520,6520,0
|
|
20250514,141200,44925730,6520,6520,6520,6520,84
|
|
20250514,141100,44378050,6510,6510,6510,6510,0
|
|
20250514,141000,44378050,6510,6510,6510,6510,0
|
|
20250514,140900,44378050,6510,6510,6510,6510,0
|
|
20250514,140800,44378050,6510,6510,6510,6510,0
|
|
20250514,140700,44378050,6510,6510,6510,6510,0
|
|
20250514,140600,44378050,6510,6510,6510,6510,0
|
|
20250514,140500,44378050,6510,6510,6510,6510,0
|
|
20250514,140400,44378050,6510,6520,6520,6510,19
|
|
20250514,140300,44254340,6500,6510,6510,6500,1050
|
|
20250514,140200,37429330,6510,6510,6510,6510,0
|
|
20250514,140100,37429330,6510,6510,6510,6510,0
|
|
20250514,140000,37429330,6510,6510,6510,6510,0
|
|
20250514,135900,37429330,6510,6510,6510,6510,38
|
|
20250514,135800,37181950,6500,6500,6500,6500,0
|
|
20250514,135700,37181950,6500,6510,6510,6500,7
|
|
20250514,135600,37136440,6520,6520,6520,6520,85
|
|
20250514,135500,36582240,6510,6510,6510,6510,0
|
|
20250514,135400,36582240,6510,6510,6510,6510,38
|
|
20250514,135300,36334860,6510,6510,6510,6510,50
|
|
20250514,135200,36009360,6510,6510,6510,6510,0
|
|
20250514,135100,36009360,6510,6510,6510,6510,0
|
|
20250514,135000,36009360,6510,6510,6510,6510,0
|
|
20250514,134900,36009360,6510,6510,6510,6510,0
|
|
20250514,134800,36009360,6510,6510,6510,6510,50
|
|
20250514,134700,35683860,6510,6510,6510,6510,90
|
|
20250514,134600,35097960,6520,6520,6520,6520,0
|
|
20250514,134500,35097960,6520,6520,6520,6520,10
|
|
20250514,134400,35032760,6520,6520,6520,6520,0
|
|
20250514,134300,35032760,6520,6520,6520,6520,0
|
|
20250514,134200,35032760,6520,6520,6520,6520,0
|
|
20250514,134100,35032760,6520,6520,6520,6520,0
|
|
20250514,134000,35032760,6520,6520,6520,6520,10
|
|
20250514,133900,34967560,6490,6490,6490,6490,0
|
|
20250514,133800,34967560,6490,6490,6490,6490,0
|
|
20250514,133700,34967560,6490,6490,6490,6490,38
|
|
20250514,133600,34720940,6520,6520,6520,6520,0
|
|
20250514,133500,34720940,6520,6520,6520,6520,0
|
|
20250514,133400,34720940,6520,6520,6520,6520,0
|
|
20250514,133300,34720940,6520,6520,6520,6520,0
|
|
20250514,133200,34720940,6520,6520,6520,6520,0
|
|
20250514,133100,34720940,6520,6520,6520,6520,0
|
|
20250514,133000,34720940,6520,6520,6520,6520,0
|
|
20250514,132900,34720940,6520,6520,6520,6520,2
|
|
20250514,132800,34707900,6490,6490,6490,6490,0
|
|
20250514,132700,34707900,6490,6490,6490,6490,0
|
|
20250514,132600,34707900,6490,6490,6490,6490,0
|
|
20250514,132500,34707900,6490,6490,6490,6490,0
|
|
20250514,132400,34707900,6490,6490,6490,6490,0
|
|
20250514,132300,34707900,6490,6490,6490,6490,0
|
|
20250514,132200,34707900,6490,6490,6490,6490,0
|
|
20250514,132100,34707900,6490,6500,6500,6490,175
|
|
20250514,132000,33570880,6520,6520,6520,6520,0
|
|
20250514,131900,33570880,6520,6520,6520,6520,0
|
|
20250514,131800,33570880,6520,6520,6520,6520,0
|
|
20250514,131700,33570880,6520,6520,6520,6520,0
|
|
20250514,131600,33570880,6520,6520,6520,6520,0
|
|
20250514,131500,33570880,6520,6520,6520,6520,0
|
|
20250514,131400,33570880,6520,6520,6520,6520,0
|
|
20250514,131300,33570880,6520,6520,6520,6520,0
|
|
20250514,131200,33570880,6520,6520,6520,6520,0
|
|
20250514,131100,33570880,6520,6520,6520,6520,0
|
|
20250514,131000,33570880,6520,6520,6520,6520,0
|
|
20250514,130900,33570880,6520,6520,6520,6520,0
|
|
20250514,130800,33570880,6520,6520,6520,6520,0
|
|
20250514,130700,33570880,6520,6520,6520,6520,0
|
|
20250514,130600,33570880,6520,6520,6520,6520,35
|
|
20250514,130500,33342680,6520,6500,6520,6500,451
|
|
20250514,130400,30408130,6500,6500,6500,6500,0
|
|
20250514,130300,30408130,6500,6500,6500,6500,220
|
|
20250514,130200,28978130,6500,6500,6500,6500,0
|
|
20250514,130100,28978130,6500,6500,6500,6500,0
|
|
20250514,130000,28978130,6500,6500,6500,6500,0
|
|
20250514,125900,28978130,6500,6500,6500,6500,0
|
|
20250514,125800,28978130,6500,6500,6500,6500,0
|
|
20250514,125700,28978130,6500,6500,6500,6500,0
|
|
20250514,125600,28978130,6500,6500,6500,6500,51
|
|
20250514,125500,28646630,6480,6480,6480,6480,0
|
|
20250514,125400,28646630,6480,6480,6480,6480,0
|
|
20250514,125300,28646630,6480,6480,6480,6480,0
|
|
20250514,125200,28646630,6480,6480,6480,6480,0
|
|
20250514,125100,28646630,6480,6480,6480,6480,0
|
|
20250514,125000,28646630,6480,6480,6480,6480,0
|
|
20250514,124900,28646630,6480,6480,6480,6480,0
|
|
20250514,124800,28646630,6480,6480,6480,6480,0
|
|
20250514,124700,28646630,6480,6480,6480,6480,0
|
|
20250514,124600,28646630,6480,6480,6480,6480,0
|
|
20250514,124500,28646630,6480,6480,6480,6480,0
|
|
20250514,124400,28646630,6480,6480,6480,6480,0
|
|
20250514,124300,28646630,6480,6480,6480,6480,0
|
|
20250514,124200,28646630,6480,6480,6480,6480,0
|
|
20250514,124100,28646630,6480,6480,6480,6480,0
|
|
20250514,124000,28646630,6480,6480,6480,6480,0
|
|
20250514,123900,28646630,6480,6480,6480,6480,0
|
|
20250514,123800,28646630,6480,6480,6480,6480,0
|
|
20250514,123700,28646630,6480,6480,6480,6480,0
|
|
20250514,123600,28646630,6480,6480,6480,6480,0
|
|
20250514,123500,28646630,6480,6480,6480,6480,0
|
|
20250514,123400,28646630,6480,6480,6480,6480,0
|
|
20250514,123300,28646630,6480,6480,6480,6480,0
|
|
20250514,123200,28646630,6480,6480,6480,6480,0
|
|
20250514,123100,28646630,6480,6480,6480,6480,0
|
|
20250514,123000,28646630,6480,6480,6480,6480,0
|
|
20250514,122900,28646630,6480,6480,6480,6480,0
|
|
20250514,122800,28646630,6480,6480,6480,6480,0
|
|
20250514,122700,28646630,6480,6490,6490,6480,22
|
|
20250514,122600,28504060,6490,6490,6490,6490,0
|
|
20250514,122500,28504060,6490,6490,6490,6490,0
|
|
20250514,122400,28504060,6490,6490,6490,6490,0
|
|
20250514,122300,28504060,6490,6490,6490,6490,0
|
|
20250514,122200,28504060,6490,6490,6490,6490,216
|
|
20250514,122100,27102220,6490,6490,6490,6490,0
|
|
20250514,122000,27102220,6490,6490,6490,6490,300
|
|
20250514,121900,25155220,6500,6500,6500,6500,0
|
|
20250514,121800,25155220,6500,6500,6500,6500,0
|
|
20250514,121700,25155220,6500,6500,6500,6500,0
|
|
20250514,121600,25155220,6500,6500,6500,6500,21
|
|
20250514,121500,25018720,6500,6500,6500,6500,0
|
|
20250514,121400,25018720,6500,6500,6500,6500,0
|
|
20250514,121300,25018720,6500,6500,6500,6500,0
|
|
20250514,121200,25018720,6500,6500,6500,6500,0
|
|
20250514,121100,25018720,6500,6500,6500,6500,0
|
|
20250514,121000,25018720,6500,6500,6500,6500,0
|
|
20250514,120900,25018720,6500,6500,6500,6500,0
|
|
20250514,120800,25018720,6500,6500,6500,6500,0
|
|
20250514,120700,25018720,6500,6500,6500,6500,0
|
|
20250514,120600,25018720,6500,6500,6500,6500,0
|
|
20250514,120500,25018720,6500,6500,6500,6500,0
|
|
20250514,120400,25018720,6500,6500,6500,6500,0
|
|
20250514,120300,25018720,6500,6500,6500,6500,132
|
|
20250514,120200,24160720,6500,6500,6500,6500,0
|
|
20250514,120100,24160720,6500,6500,6500,6500,0
|
|
20250514,120000,24160720,6500,6500,6500,6500,0
|
|
20250514,115900,24160720,6500,6500,6500,6500,0
|
|
20250514,115800,24160720,6500,6500,6500,6500,0
|
|
20250514,115700,24160720,6500,6500,6500,6500,0
|
|
20250514,115600,24160720,6500,6500,6500,6500,0
|
|
20250514,115500,24160720,6500,6500,6500,6500,0
|
|
20250514,115400,24160720,6500,6500,6500,6500,0
|
|
20250514,115300,24160720,6500,6500,6500,6500,0
|
|
20250514,115200,24160720,6500,6500,6500,6500,4
|
|
20250514,115100,24134720,6500,6500,6500,6500,0
|
|
20250514,115000,24134720,6500,6500,6500,6500,0
|
|
20250514,114900,24134720,6500,6500,6500,6500,0
|
|
20250514,114800,24134720,6500,6500,6500,6500,0
|
|
20250514,114700,24134720,6500,6500,6500,6500,0
|
|
20250514,114600,24134720,6500,6500,6500,6500,0
|
|
20250514,114500,24134720,6500,6500,6500,6500,0
|
|
20250514,114400,24134720,6500,6500,6500,6500,0
|
|
20250514,114300,24134720,6500,6500,6500,6500,0
|
|
20250514,114200,24134720,6500,6500,6500,6500,0
|
|
20250514,114100,24134720,6500,6500,6500,6500,0
|
|
20250514,114000,24134720,6500,6500,6500,6500,0
|
|
20250514,113900,24134720,6500,6500,6500,6500,0
|
|
20250514,113800,24134720,6500,6500,6500,6500,0
|
|
20250514,113700,24134720,6500,6500,6500,6500,5
|
|
20250514,113600,24102220,6500,6500,6500,6500,0
|
|
20250514,113500,24102220,6500,6500,6500,6500,0
|
|
20250514,113400,24102220,6500,6500,6500,6500,0
|
|
20250514,113300,24102220,6500,6500,6500,6500,0
|
|
20250514,113200,24102220,6500,6500,6500,6500,2
|
|
20250514,113100,24089220,6500,6500,6500,6500,0
|
|
20250514,113000,24089220,6500,6500,6500,6500,0
|
|
20250514,112900,24089220,6500,6500,6500,6500,0
|
|
20250514,112800,24089220,6500,6500,6500,6500,1
|
|
20250514,112700,24082720,6490,6490,6490,6490,0
|
|
20250514,112600,24082720,6490,6490,6490,6490,0
|
|
20250514,112500,24082720,6490,6490,6490,6490,0
|
|
20250514,112400,24082720,6490,6490,6490,6490,0
|
|
20250514,112300,24082720,6490,6490,6490,6490,0
|
|
20250514,112200,24082720,6490,6490,6490,6490,0
|
|
20250514,112100,24082720,6490,6490,6490,6490,0
|
|
20250514,112000,24082720,6490,6490,6490,6490,0
|
|
20250514,111900,24082720,6490,6490,6490,6490,12
|
|
20250514,111800,24004840,6510,6510,6510,6510,0
|
|
20250514,111700,24004840,6510,6490,6510,6490,12
|
|
20250514,111600,23926920,6490,6490,6490,6490,0
|
|
20250514,111500,23926920,6490,6490,6490,6490,28
|
|
20250514,111400,23745200,6510,6510,6510,6510,4
|
|
20250514,111300,23719160,6510,6510,6510,6510,0
|
|
20250514,111200,23719160,6510,6510,6510,6510,0
|
|
20250514,111100,23719160,6510,6510,6510,6510,0
|
|
20250514,111000,23719160,6510,6510,6510,6510,0
|
|
20250514,110900,23719160,6510,6510,6510,6510,0
|
|
20250514,110800,23719160,6510,6510,6510,6510,0
|
|
20250514,110700,23719160,6510,6510,6510,6510,0
|
|
20250514,110600,23719160,6510,6510,6510,6510,0
|
|
20250514,110500,23719160,6510,6510,6510,6510,0
|
|
20250514,110400,23719160,6510,6510,6510,6510,0
|
|
20250514,110300,23719160,6510,6510,6510,6510,0
|
|
20250514,110200,23719160,6510,6510,6510,6510,0
|
|
20250514,110100,23719160,6510,6510,6510,6510,0
|
|
20250514,110000,23719160,6510,6500,6510,6500,30
|
|
20250514,105900,23524060,6500,6500,6500,6500,0
|
|
20250514,105800,23524060,6500,6500,6500,6500,0
|
|
20250514,105700,23524060,6500,6500,6500,6500,0
|
|
20250514,105600,23524060,6500,6500,6500,6500,10
|
|
20250514,105500,23459060,6490,6490,6490,6490,0
|
|
20250514,105400,23459060,6490,6490,6490,6490,0
|
|
20250514,105300,23459060,6490,6490,6490,6490,111
|
|
20250514,105200,22738670,6490,6490,6490,6490,0
|
|
20250514,105100,22738670,6490,6500,6500,6490,23
|
|
20250514,105000,22589190,6510,6510,6510,6510,0
|
|
20250514,104900,22589190,6510,6510,6510,6510,0
|
|
20250514,104800,22589190,6510,6510,6510,6510,0
|
|
20250514,104700,22589190,6510,6510,6510,6510,1
|
|
20250514,104600,22582680,6490,6490,6490,6490,0
|
|
20250514,104500,22582680,6490,6490,6490,6490,0
|
|
20250514,104400,22582680,6490,6490,6490,6490,0
|
|
20250514,104300,22582680,6490,6490,6490,6490,0
|
|
20250514,104200,22582680,6490,6490,6490,6490,0
|
|
20250514,104100,22582680,6490,6490,6490,6490,0
|
|
20250514,104000,22582680,6490,6490,6490,6490,0
|
|
20250514,103900,22582680,6490,6490,6490,6490,0
|
|
20250514,103800,22582680,6490,6490,6490,6490,0
|
|
20250514,103700,22582680,6490,6490,6490,6490,1
|
|
20250514,103600,22576190,6510,6510,6510,6510,0
|
|
20250514,103500,22576190,6510,6510,6510,6510,0
|
|
20250514,103400,22576190,6510,6510,6510,6510,4
|
|
20250514,103300,22550150,6510,6510,6510,6510,10
|
|
20250514,103200,22485050,6510,6510,6510,6510,2
|
|
20250514,103100,22472030,6490,6490,6490,6490,0
|
|
20250514,103000,22472030,6490,6490,6490,6490,0
|
|
20250514,102900,22472030,6490,6490,6490,6490,0
|
|
20250514,102800,22472030,6490,6490,6490,6490,0
|
|
20250514,102700,22472030,6490,6490,6490,6490,0
|
|
20250514,102600,22472030,6490,6490,6490,6490,0
|
|
20250514,102500,22472030,6490,6490,6490,6490,0
|
|
20250514,102400,22472030,6490,6490,6490,6490,0
|
|
20250514,102300,22472030,6490,6490,6490,6490,0
|
|
20250514,102200,22472030,6490,6490,6490,6490,0
|
|
20250514,102100,22472030,6490,6490,6490,6490,0
|
|
20250514,102000,22472030,6490,6490,6490,6490,0
|
|
20250514,101900,22472030,6490,6490,6490,6490,236
|
|
20250514,101800,20940390,6490,6490,6490,6490,0
|
|
20250514,101700,20940390,6490,6490,6490,6490,0
|
|
20250514,101600,20940390,6490,6490,6490,6490,0
|
|
20250514,101500,20940390,6490,6490,6490,6490,0
|
|
20250514,101400,20940390,6490,6490,6490,6490,264
|
|
20250514,101300,19227030,6490,6490,6490,6490,50
|
|
20250514,101200,18902530,6490,6490,6490,6490,0
|
|
20250514,101100,18902530,6490,6490,6490,6490,0
|
|
20250514,101000,18902530,6490,6490,6490,6490,0
|
|
20250514,100900,18902530,6490,6490,6490,6490,0
|
|
20250514,100800,18902530,6490,6490,6490,6490,0
|
|
20250514,100700,18902530,6490,6490,6490,6490,0
|
|
20250514,100600,18902530,6490,6490,6490,6490,0
|
|
20250514,100500,18902530,6490,6490,6490,6490,10
|
|
20250514,100400,18837630,6520,6520,6520,6520,0
|
|
20250514,100300,18837630,6520,6520,6520,6520,0
|
|
20250514,100200,18837630,6520,6510,6520,6510,120
|
|
20250514,100100,18056370,6490,6490,6490,6490,0
|
|
20250514,100000,18056370,6490,6490,6490,6490,0
|
|
20250514,095900,18056370,6490,6490,6490,6490,2
|
|
20250514,095800,18043390,6500,6500,6500,6500,0
|
|
20250514,095700,18043390,6500,6500,6500,6500,0
|
|
20250514,095600,18043390,6500,6500,6500,6500,0
|
|
20250514,095500,18043390,6500,6500,6500,6500,0
|
|
20250514,095400,18043390,6500,6510,6510,6500,36
|
|
20250514,095300,17809350,6520,6520,6520,6520,0
|
|
20250514,095200,17809350,6520,6520,6520,6520,0
|
|
20250514,095100,17809350,6520,6520,6520,6520,10
|
|
20250514,095000,17744150,6510,6500,6520,6500,32
|
|
20250514,094900,17535740,6510,6510,6510,6510,0
|
|
20250514,094800,17535740,6510,6500,6510,6500,2
|
|
20250514,094700,17522730,6480,6480,6480,6480,2
|
|
20250514,094600,17509770,6490,6490,6490,6490,20
|
|
20250514,094500,17379970,6490,6490,6490,6490,0
|
|
20250514,094400,17379970,6490,6490,6490,6490,1
|
|
20250514,094300,17373480,6490,6490,6490,6490,6
|
|
20250514,094200,17334540,6490,6490,6490,6490,3
|
|
20250514,094100,17315070,6480,6480,6480,6480,0
|
|
20250514,094000,17315070,6480,6480,6480,6480,0
|
|
20250514,093900,17315070,6480,6480,6480,6480,397
|
|
20250514,093800,14742510,6470,6470,6470,6470,38
|
|
20250514,093700,14496650,6470,6480,6480,6460,837
|
|
20250514,093600,9083630,6480,6480,6480,6480,0
|
|
20250514,093500,9083630,6480,6480,6480,6480,0
|
|
20250514,093400,9083630,6480,6480,6480,6480,0
|
|
20250514,093300,9083630,6480,6480,6480,6480,0
|
|
20250514,093200,9083630,6480,6480,6480,6480,0
|
|
20250514,093100,9083630,6480,6480,6480,6480,0
|
|
20250514,093000,9083630,6480,6490,6490,6480,130
|
|
20250514,092900,8241220,6480,6480,6480,6480,0
|
|
20250514,092800,8241220,6480,6480,6480,6480,0
|
|
20250514,092700,8241220,6480,6480,6480,6480,0
|
|
20250514,092600,8241220,6480,6480,6480,6480,100
|
|
20250514,092500,7593220,6480,6480,6480,6480,0
|
|
20250514,092400,7593220,6480,6480,6480,6480,0
|
|
20250514,092300,7593220,6480,6480,6480,6480,0
|
|
20250514,092200,7593220,6480,6480,6480,6480,0
|
|
20250514,092100,7593220,6480,6490,6490,6480,27
|
|
20250514,092000,7418210,6490,6500,6500,6490,415
|
|
20250514,091900,4724830,6530,6530,6530,6530,0
|
|
20250514,091800,4724830,6530,6530,6530,6530,2
|
|
20250514,091700,4711770,6490,6490,6490,6490,0
|
|
20250514,091600,4711770,6490,6490,6490,6490,0
|
|
20250514,091500,4711770,6490,6490,6490,6490,0
|
|
20250514,091400,4711770,6490,6490,6490,6490,0
|
|
20250514,091300,4711770,6490,6510,6510,6490,300
|
|
20250514,091200,2762190,6530,6530,6530,6530,45
|
|
20250514,091100,2468340,6540,6510,6540,6510,3
|
|
20250514,091000,2448760,6540,6540,6540,6540,0
|
|
20250514,090900,2448760,6540,6540,6540,6540,0
|
|
20250514,090800,2448760,6540,6540,6540,6540,0
|
|
20250514,090700,2448760,6540,6540,6540,6540,0
|
|
20250514,090600,2448760,6540,6540,6540,6540,0
|
|
20250514,090500,2448760,6540,6540,6540,6540,0
|
|
20250514,090400,2448760,6540,6510,6540,6510,130
|
|
20250514,090300,1601560,6540,6540,6540,6540,0
|
|
20250514,090200,1601560,6540,6520,6540,6520,5
|
|
20250514,090100,1568910,6510,6510,6510,6510,210
|
|
20250514,090000,201810,6510,6510,6510,6510,31
|