615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,191200,25320800,4285,4285,4285,4285,20
|
|
20250509,191100,25320800,4285,4285,4285,4285,0
|
|
20250509,191000,25320800,4285,4285,4285,4285,0
|
|
20250509,190900,25320800,4285,4285,4285,4285,0
|
|
20250509,190800,25320800,4285,4285,4285,4285,0
|
|
20250509,190700,25320800,4285,4285,4285,4285,0
|
|
20250509,190600,25320800,4285,4285,4285,4285,0
|
|
20250509,190500,25320800,4285,4285,4285,4285,0
|
|
20250509,190400,25320800,4285,4285,4285,4285,0
|
|
20250509,190300,25320800,4285,4285,4285,4285,0
|
|
20250509,190200,25320800,4285,4285,4285,4285,0
|
|
20250509,190100,25320800,4285,4285,4285,4285,0
|
|
20250509,190000,25320800,4285,4285,4285,4285,0
|
|
20250509,185900,25320800,4285,4285,4285,4285,0
|
|
20250509,185800,25320800,4285,4285,4285,4285,0
|
|
20250509,185700,25320800,4285,4285,4285,4285,0
|
|
20250509,185600,25320800,4285,4285,4285,4285,0
|
|
20250509,185500,25320800,4285,4285,4285,4285,0
|
|
20250509,185400,25320800,4285,4285,4285,4285,0
|
|
20250509,185300,25320800,4285,4285,4285,4285,0
|
|
20250509,185200,25320800,4285,4285,4285,4285,0
|
|
20250509,185100,25320800,4285,4285,4285,4285,0
|
|
20250509,185000,25320800,4285,4285,4285,4285,0
|
|
20250509,184900,25320800,4285,4285,4285,4285,0
|
|
20250509,184800,25320800,4285,4285,4285,4285,0
|
|
20250509,184700,25320800,4285,4285,4285,4285,0
|
|
20250509,184600,25320800,4285,4285,4285,4285,0
|
|
20250509,184500,25320800,4285,4285,4285,4285,0
|
|
20250509,184400,25320800,4285,4285,4285,4285,0
|
|
20250509,184300,25320800,4285,4285,4285,4285,0
|
|
20250509,184200,25320800,4285,4285,4285,4285,20
|
|
20250509,184100,25320800,4285,4285,4285,4285,0
|
|
20250509,184000,25320800,4285,4285,4285,4285,0
|
|
20250509,183900,25320800,4285,4285,4285,4285,0
|
|
20250509,183800,25320800,4285,4285,4285,4285,0
|
|
20250509,183700,25320800,4285,4285,4285,4285,0
|
|
20250509,183600,25320800,4285,4285,4285,4285,0
|
|
20250509,183500,25320800,4285,4285,4285,4285,0
|
|
20250509,183400,25320800,4285,4285,4285,4285,0
|
|
20250509,183300,25320800,4285,4285,4285,4285,0
|
|
20250509,183200,25320800,4285,4285,4285,4285,0
|
|
20250509,183100,25320800,4285,4285,4285,4285,0
|
|
20250509,183000,25320800,4285,4285,4285,4285,0
|
|
20250509,182900,25320800,4285,4285,4285,4285,0
|
|
20250509,182800,25320800,4285,4285,4285,4285,0
|
|
20250509,182700,25320800,4285,4285,4285,4285,0
|
|
20250509,182600,25320800,4285,4285,4285,4285,0
|
|
20250509,182500,25320800,4285,4285,4285,4285,0
|
|
20250509,182400,25320800,4285,4285,4285,4285,0
|
|
20250509,182300,25320800,4285,4285,4285,4285,0
|
|
20250509,182200,25320800,4285,4285,4285,4285,0
|
|
20250509,182100,25320800,4285,4285,4285,4285,0
|
|
20250509,182000,25320800,4285,4285,4285,4285,0
|
|
20250509,181900,25320800,4285,4285,4285,4285,0
|
|
20250509,181800,25320800,4285,4285,4285,4285,0
|
|
20250509,181700,25320800,4285,4285,4285,4285,0
|
|
20250509,181600,25320800,4285,4285,4285,4285,0
|
|
20250509,181500,25320800,4285,4285,4285,4285,0
|
|
20250509,181400,25320800,4285,4285,4285,4285,0
|
|
20250509,181300,25320800,4285,4285,4285,4285,0
|
|
20250509,181200,25320800,4285,4285,4285,4285,20
|
|
20250509,181100,25320800,4285,4285,4285,4285,0
|
|
20250509,181000,25320800,4285,4285,4285,4285,0
|
|
20250509,180900,25320800,4285,4285,4285,4285,0
|
|
20250509,180800,25320800,4285,4285,4285,4285,0
|
|
20250509,180700,25320800,4285,4285,4285,4285,0
|
|
20250509,180600,25320800,4285,4285,4285,4285,0
|
|
20250509,180500,25320800,4285,4285,4285,4285,0
|
|
20250509,180400,25320800,4285,4285,4285,4285,0
|
|
20250509,180300,25320800,4285,4285,4285,4285,0
|
|
20250509,180200,25320800,4285,4285,4285,4285,0
|
|
20250509,180100,25320800,4285,4285,4285,4285,0
|
|
20250509,180000,25320800,4285,4285,4285,4285,0
|
|
20250509,175900,25320800,4285,4285,4285,4285,0
|
|
20250509,175800,25320800,4285,4285,4285,4285,0
|
|
20250509,175700,25320800,4285,4285,4285,4285,0
|
|
20250509,175600,25320800,4285,4285,4285,4285,0
|
|
20250509,175500,25320800,4285,4285,4285,4285,0
|
|
20250509,175400,25320800,4285,4285,4285,4285,0
|
|
20250509,175300,25320800,4285,4285,4285,4285,0
|
|
20250509,175200,25320800,4285,4285,4285,4285,0
|
|
20250509,175100,25320800,4285,4285,4285,4285,0
|
|
20250509,175000,25320800,4285,4285,4285,4285,0
|
|
20250509,174900,25320800,4285,4285,4285,4285,0
|
|
20250509,174800,25320800,4285,4285,4285,4285,0
|
|
20250509,174700,25320800,4285,4285,4285,4285,0
|
|
20250509,174600,25320800,4285,4285,4285,4285,0
|
|
20250509,174500,25320800,4285,4285,4285,4285,0
|
|
20250509,174400,25320800,4285,4285,4285,4285,0
|
|
20250509,174300,25320800,4285,4285,4285,4285,0
|
|
20250509,174200,25320800,4285,4285,4285,4285,20
|
|
20250509,174100,25320800,4285,4285,4285,4285,0
|
|
20250509,174000,25320800,4285,4285,4285,4285,0
|
|
20250509,173900,25320800,4285,4285,4285,4285,0
|
|
20250509,173800,25320800,4285,4285,4285,4285,0
|
|
20250509,173700,25320800,4285,4285,4285,4285,0
|
|
20250509,173600,25320800,4285,4285,4285,4285,0
|
|
20250509,173500,25320800,4285,4285,4285,4285,0
|
|
20250509,173400,25320800,4285,4285,4285,4285,0
|
|
20250509,173300,25320800,4285,4285,4285,4285,0
|
|
20250509,173200,25320800,4285,4285,4285,4285,0
|
|
20250509,173100,25320800,4285,4285,4285,4285,0
|
|
20250509,173000,25320800,4285,4285,4285,4285,0
|
|
20250509,172900,25320800,4285,4285,4285,4285,0
|
|
20250509,172800,25320800,4285,4285,4285,4285,0
|
|
20250509,172700,25320800,4285,4285,4285,4285,0
|
|
20250509,172600,25320800,4285,4285,4285,4285,0
|
|
20250509,172500,25320800,4285,4285,4285,4285,0
|
|
20250509,172400,25320800,4285,4285,4285,4285,0
|
|
20250509,172300,25320800,4285,4285,4285,4285,0
|
|
20250509,172200,25320800,4285,4285,4285,4285,0
|
|
20250509,172100,25320800,4285,4285,4285,4285,0
|
|
20250509,172000,25320800,4285,4285,4285,4285,0
|
|
20250509,171900,25320800,4285,4285,4285,4285,0
|
|
20250509,171800,25320800,4285,4285,4285,4285,0
|
|
20250509,171700,25320800,4285,4285,4285,4285,0
|
|
20250509,171600,25320800,4285,4285,4285,4285,0
|
|
20250509,171500,25320800,4285,4285,4285,4285,0
|
|
20250509,171400,25320800,4285,4285,4285,4285,0
|
|
20250509,171300,25320800,4285,4285,4285,4285,0
|
|
20250509,171200,25320800,4285,4285,4285,4285,20
|
|
20250509,171100,25320800,4285,4285,4285,4285,0
|
|
20250509,171000,25320800,4285,4285,4285,4285,0
|
|
20250509,170900,25320800,4285,4285,4285,4285,0
|
|
20250509,170800,25320800,4285,4285,4285,4285,0
|
|
20250509,170700,25320800,4285,4285,4285,4285,0
|
|
20250509,170600,25320800,4285,4285,4285,4285,0
|
|
20250509,170500,25320800,4285,4285,4285,4285,0
|
|
20250509,170400,25320800,4285,4285,4285,4285,0
|
|
20250509,170300,25320800,4285,4285,4285,4285,0
|
|
20250509,170200,25320800,4285,4285,4285,4285,0
|
|
20250509,170100,25320800,4285,4285,4285,4285,0
|
|
20250509,170000,25320800,4285,4285,4285,4285,0
|
|
20250509,165900,25320800,4285,4285,4285,4285,0
|
|
20250509,165800,25320800,4285,4285,4285,4285,0
|
|
20250509,165700,25320800,4285,4285,4285,4285,0
|
|
20250509,165600,25320800,4285,4285,4285,4285,0
|
|
20250509,165500,25320800,4285,4285,4285,4285,0
|
|
20250509,165400,25320800,4285,4285,4285,4285,0
|
|
20250509,165300,25320800,4285,4285,4285,4285,0
|
|
20250509,165200,25320800,4285,4285,4285,4285,0
|
|
20250509,165100,25320800,4285,4285,4285,4285,0
|
|
20250509,165000,25320800,4285,4285,4285,4285,0
|
|
20250509,164900,25320800,4285,4285,4285,4285,0
|
|
20250509,164800,25320800,4285,4285,4285,4285,0
|
|
20250509,164700,25320800,4285,4285,4285,4285,0
|
|
20250509,164600,25320800,4285,4285,4285,4285,0
|
|
20250509,164500,25320800,4285,4285,4285,4285,0
|
|
20250509,164400,25320800,4285,4285,4285,4285,0
|
|
20250509,164300,25320800,4285,4285,4285,4285,0
|
|
20250509,164200,25320800,4285,4285,4285,4285,20
|
|
20250509,164100,25320800,4285,4285,4285,4285,0
|
|
20250509,164000,25320800,4285,4285,4285,4285,0
|
|
20250509,163900,25320800,4285,4285,4285,4285,0
|
|
20250509,163800,25320800,4285,4285,4285,4285,0
|
|
20250509,163700,25320800,4285,4285,4285,4285,0
|
|
20250509,163600,25320800,4285,4285,4285,4285,0
|
|
20250509,163500,25320800,4285,4285,4285,4285,0
|
|
20250509,163400,25320800,4285,4285,4285,4285,0
|
|
20250509,163300,25320800,4285,4285,4285,4285,0
|
|
20250509,163200,25320800,4285,4285,4285,4285,0
|
|
20250509,163100,25320800,4285,4285,4285,4285,0
|
|
20250509,163000,25320800,4285,4285,4285,4285,0
|
|
20250509,162900,25320800,4285,4285,4285,4285,0
|
|
20250509,162800,25320800,4285,4285,4285,4285,0
|
|
20250509,162700,25320800,4285,4285,4285,4285,0
|
|
20250509,162600,25320800,4285,4285,4285,4285,0
|
|
20250509,162500,25320800,4285,4285,4285,4285,0
|
|
20250509,162400,25320800,4285,4285,4285,4285,0
|
|
20250509,162300,25320800,4285,4285,4285,4285,0
|
|
20250509,162200,25320800,4285,4285,4285,4285,0
|
|
20250509,162100,25320800,4285,4285,4285,4285,0
|
|
20250509,162000,25320800,4285,4285,4285,4285,0
|
|
20250509,161900,25320800,4285,4285,4285,4285,0
|
|
20250509,161800,25320800,4285,4285,4285,4285,0
|
|
20250509,161700,25320800,4285,4285,4285,4285,0
|
|
20250509,161600,25320800,4285,4285,4285,4285,0
|
|
20250509,161500,25320800,4285,4285,4285,4285,0
|
|
20250509,161400,25320800,4285,4285,4285,4285,0
|
|
20250509,161300,25320800,4285,4285,4285,4285,0
|
|
20250509,161200,25320800,4285,4285,4285,4285,20
|
|
20250509,161100,25320800,4285,4285,4285,4285,0
|
|
20250509,161000,25320800,4285,4285,4285,4285,0
|
|
20250509,160900,25320800,4285,4285,4285,4285,0
|
|
20250509,160800,25320800,4285,4285,4285,4285,0
|
|
20250509,160700,25320800,4285,4285,4285,4285,0
|
|
20250509,160600,25320800,4285,4285,4285,4285,0
|
|
20250509,160500,25320800,4285,4285,4285,4285,0
|
|
20250509,160400,25320800,4285,4285,4285,4285,0
|
|
20250509,160300,25320800,4285,4285,4285,4285,0
|
|
20250509,160200,25320800,4285,4285,4285,4285,0
|
|
20250509,160100,25320800,4285,4285,4285,4285,0
|
|
20250509,160000,25320800,4285,4285,4285,4285,0
|
|
20250509,155900,25320800,4285,4285,4285,4285,0
|
|
20250509,155800,25320800,4285,4285,4285,4285,0
|
|
20250509,155700,25320800,4285,4285,4285,4285,0
|
|
20250509,155600,25320800,4285,4285,4285,4285,0
|
|
20250509,155500,25320800,4285,4285,4285,4285,0
|
|
20250509,155400,25320800,4285,4285,4285,4285,0
|
|
20250509,155300,25320800,4285,4285,4285,4285,0
|
|
20250509,155200,25320800,4285,4285,4285,4285,0
|
|
20250509,155100,25320800,4285,4285,4285,4285,0
|
|
20250509,155000,25320800,4285,4285,4285,4285,0
|
|
20250509,154900,25320800,4285,4285,4285,4285,0
|
|
20250509,154800,25320800,4285,4285,4285,4285,0
|
|
20250509,154700,25320800,4285,4285,4285,4285,0
|
|
20250509,154600,25320800,4285,4285,4285,4285,0
|
|
20250509,154500,25320800,4285,4285,4285,4285,0
|
|
20250509,154400,25320800,4285,4285,4285,4285,0
|
|
20250509,154300,25320800,4285,4285,4285,4285,0
|
|
20250509,154200,25320800,4285,4285,4285,4285,20
|
|
20250509,154100,25320800,4285,4285,4285,4285,0
|
|
20250509,154000,25320800,4285,4285,4285,4285,0
|
|
20250509,153900,25320800,4285,4285,4285,4285,0
|
|
20250509,153800,25320800,4285,4285,4285,4285,0
|
|
20250509,153700,25320800,4285,4285,4285,4285,0
|
|
20250509,153600,25320800,4285,4285,4285,4285,0
|
|
20250509,153500,25320800,4285,4285,4285,4285,0
|
|
20250509,153400,25320800,4285,4285,4285,4285,0
|
|
20250509,153300,25320800,4285,4285,4285,4285,0
|
|
20250509,153200,25320800,4285,4285,4285,4285,0
|
|
20250509,153100,25320800,4285,4285,4285,4285,0
|
|
20250509,153000,25320800,4285,4285,4285,4285,20
|
|
20250509,152900,25235100,4285,4285,4285,4285,0
|
|
20250509,152800,25235100,4285,4285,4285,4285,0
|
|
20250509,152700,25235100,4285,4285,4285,4285,0
|
|
20250509,152600,25235100,4285,4285,4285,4285,0
|
|
20250509,152500,25235100,4285,4285,4285,4285,0
|
|
20250509,152400,25235100,4285,4285,4285,4285,0
|
|
20250509,152300,25235100,4285,4285,4285,4285,0
|
|
20250509,152200,25235100,4285,4285,4285,4285,0
|
|
20250509,152100,25235100,4285,4285,4285,4285,0
|
|
20250509,152000,25235100,4285,4285,4285,4285,0
|
|
20250509,151900,25235100,4285,4275,4285,4275,259
|
|
20250509,151800,24127865,4285,4285,4285,4285,0
|
|
20250509,151700,24127865,4285,4285,4285,4285,0
|
|
20250509,151600,24127865,4285,4285,4285,4285,0
|
|
20250509,151500,24127865,4285,4285,4285,4285,5
|
|
20250509,151400,24106440,4285,4285,4285,4285,0
|
|
20250509,151300,24106440,4285,4285,4285,4285,0
|
|
20250509,151200,24106440,4285,4285,4285,4285,0
|
|
20250509,151100,24106440,4285,4285,4285,4285,0
|
|
20250509,151000,24106440,4285,4285,4285,4285,0
|
|
20250509,150900,24106440,4285,4285,4285,4285,0
|
|
20250509,150800,24106440,4285,4285,4285,4285,0
|
|
20250509,150700,24106440,4285,4285,4285,4285,0
|
|
20250509,150600,24106440,4285,4285,4285,4285,200
|
|
20250509,150500,23249440,4285,4285,4285,4285,0
|
|
20250509,150400,23249440,4285,4285,4285,4285,0
|
|
20250509,150300,23249440,4285,4285,4285,4275,94
|
|
20250509,150200,22847570,4275,4275,4275,4275,244
|
|
20250509,150100,21804470,4285,4285,4285,4285,0
|
|
20250509,150000,21804470,4285,4285,4285,4285,0
|
|
20250509,145900,21804470,4285,4285,4285,4285,0
|
|
20250509,145800,21804470,4285,4285,4285,4285,0
|
|
20250509,145700,21804470,4285,4285,4285,4285,0
|
|
20250509,145600,21804470,4285,4285,4285,4285,0
|
|
20250509,145500,21804470,4285,4285,4285,4285,0
|
|
20250509,145400,21804470,4285,4285,4285,4285,0
|
|
20250509,145300,21804470,4285,4285,4285,4285,0
|
|
20250509,145200,21804470,4285,4285,4285,4285,0
|
|
20250509,145100,21804470,4285,4285,4285,4285,0
|
|
20250509,145000,21804470,4285,4285,4285,4285,1
|
|
20250509,144900,21800185,4275,4280,4285,4275,202
|
|
20250509,144800,20935625,4285,4275,4285,4275,150
|
|
20250509,144700,20294365,4285,4280,4285,4280,11
|
|
20250509,144600,20247280,4290,4290,4290,4290,0
|
|
20250509,144500,20247280,4290,4290,4290,4290,0
|
|
20250509,144400,20247280,4290,4290,4290,4290,0
|
|
20250509,144300,20247280,4290,4290,4290,4290,0
|
|
20250509,144200,20247280,4290,4290,4290,4290,0
|
|
20250509,144100,20247280,4290,4290,4290,4290,0
|
|
20250509,144000,20247280,4290,4290,4290,4290,0
|
|
20250509,143900,20247280,4290,4290,4290,4290,0
|
|
20250509,143800,20247280,4290,4290,4290,4290,0
|
|
20250509,143700,20247280,4290,4290,4290,4290,0
|
|
20250509,143600,20247280,4290,4290,4290,4290,1
|
|
20250509,143500,20242990,4280,4290,4290,4280,19
|
|
20250509,143400,20161660,4280,4280,4280,4280,0
|
|
20250509,143300,20161660,4280,4280,4280,4280,20
|
|
20250509,143200,20076060,4290,4290,4290,4290,0
|
|
20250509,143100,20076060,4290,4290,4290,4290,0
|
|
20250509,143000,20076060,4290,4290,4290,4290,0
|
|
20250509,142900,20076060,4290,4290,4290,4290,0
|
|
20250509,142800,20076060,4290,4290,4290,4290,0
|
|
20250509,142700,20076060,4290,4290,4290,4290,0
|
|
20250509,142600,20076060,4290,4290,4290,4290,0
|
|
20250509,142500,20076060,4290,4290,4290,4290,0
|
|
20250509,142400,20076060,4290,4290,4290,4290,0
|
|
20250509,142300,20076060,4290,4290,4290,4290,1
|
|
20250509,142200,20071770,4290,4290,4290,4290,0
|
|
20250509,142100,20071770,4290,4290,4290,4290,0
|
|
20250509,142000,20071770,4290,4290,4290,4290,0
|
|
20250509,141900,20071770,4290,4290,4290,4290,0
|
|
20250509,141800,20071770,4290,4280,4290,4280,64
|
|
20250509,141700,19797840,4290,4290,4290,4290,0
|
|
20250509,141600,19797840,4290,4290,4290,4290,0
|
|
20250509,141500,19797840,4290,4290,4290,4290,0
|
|
20250509,141400,19797840,4290,4290,4290,4290,0
|
|
20250509,141300,19797840,4290,4290,4290,4290,10
|
|
20250509,141200,19754940,4290,4290,4290,4290,0
|
|
20250509,141100,19754940,4290,4280,4290,4280,6
|
|
20250509,141000,19729250,4290,4290,4290,4290,0
|
|
20250509,140900,19729250,4290,4290,4290,4290,0
|
|
20250509,140800,19729250,4290,4290,4290,4290,0
|
|
20250509,140700,19729250,4290,4290,4290,4290,0
|
|
20250509,140600,19729250,4290,4290,4290,4290,0
|
|
20250509,140500,19729250,4290,4290,4290,4290,0
|
|
20250509,140400,19729250,4290,4290,4290,4290,1
|
|
20250509,140300,19724960,4275,4275,4275,4275,160
|
|
20250509,140200,19040960,4290,4290,4290,4290,0
|
|
20250509,140100,19040960,4290,4290,4290,4290,0
|
|
20250509,140000,19040960,4290,4290,4290,4290,0
|
|
20250509,135900,19040960,4290,4290,4290,4290,0
|
|
20250509,135800,19040960,4290,4290,4290,4290,0
|
|
20250509,135700,19040960,4290,4290,4290,4290,0
|
|
20250509,135600,19040960,4290,4290,4290,4290,0
|
|
20250509,135500,19040960,4290,4290,4290,4290,0
|
|
20250509,135400,19040960,4290,4290,4290,4290,0
|
|
20250509,135300,19040960,4290,4290,4290,4290,0
|
|
20250509,135200,19040960,4290,4290,4290,4290,0
|
|
20250509,135100,19040960,4290,4290,4290,4290,0
|
|
20250509,135000,19040960,4290,4290,4290,4290,0
|
|
20250509,134900,19040960,4290,4290,4290,4290,0
|
|
20250509,134800,19040960,4290,4290,4290,4290,0
|
|
20250509,134700,19040960,4290,4290,4290,4290,0
|
|
20250509,134600,19040960,4290,4290,4290,4290,0
|
|
20250509,134500,19040960,4290,4290,4290,4290,25
|
|
20250509,134400,18933710,4270,4270,4270,4270,0
|
|
20250509,134300,18933710,4270,4270,4270,4270,42
|
|
20250509,134200,18754370,4290,4290,4290,4290,22
|
|
20250509,134100,18659990,4290,4290,4290,4290,0
|
|
20250509,134000,18659990,4290,4290,4290,4290,0
|
|
20250509,133900,18659990,4290,4290,4290,4290,0
|
|
20250509,133800,18659990,4290,4290,4290,4290,0
|
|
20250509,133700,18659990,4290,4290,4290,4290,0
|
|
20250509,133600,18659990,4290,4290,4290,4290,1
|
|
20250509,133500,18655700,4290,4290,4290,4290,0
|
|
20250509,133400,18655700,4290,4290,4290,4290,0
|
|
20250509,133300,18655700,4290,4290,4290,4290,0
|
|
20250509,133200,18655700,4290,4290,4290,4290,0
|
|
20250509,133100,18655700,4290,4290,4290,4290,0
|
|
20250509,133000,18655700,4290,4290,4290,4290,0
|
|
20250509,132900,18655700,4290,4290,4290,4290,0
|
|
20250509,132800,18655700,4290,4290,4290,4290,0
|
|
20250509,132700,18655700,4290,4290,4290,4290,0
|
|
20250509,132600,18655700,4290,4290,4290,4290,0
|
|
20250509,132500,18655700,4290,4290,4290,4290,0
|
|
20250509,132400,18655700,4290,4290,4290,4290,0
|
|
20250509,132300,18655700,4290,4290,4290,4290,0
|
|
20250509,132200,18655700,4290,4290,4290,4290,0
|
|
20250509,132100,18655700,4290,4290,4290,4290,0
|
|
20250509,132000,18655700,4290,4290,4290,4290,0
|
|
20250509,131900,18655700,4290,4290,4290,4290,0
|
|
20250509,131800,18655700,4290,4290,4290,4290,0
|
|
20250509,131700,18655700,4290,4290,4290,4290,3
|
|
20250509,131600,18642830,4290,4290,4290,4290,2
|
|
20250509,131500,18634250,4290,4290,4290,4290,1
|
|
20250509,131400,18629960,4285,4285,4285,4285,120
|
|
20250509,131300,18115760,4270,4270,4270,4270,0
|
|
20250509,131200,18115760,4270,4270,4270,4270,0
|
|
20250509,131100,18115760,4270,4270,4270,4270,0
|
|
20250509,131000,18115760,4270,4270,4270,4270,0
|
|
20250509,130900,18115760,4270,4270,4270,4270,49
|
|
20250509,130800,17906530,4275,4275,4275,4275,0
|
|
20250509,130700,17906530,4275,4275,4275,4275,0
|
|
20250509,130600,17906530,4275,4275,4275,4275,0
|
|
20250509,130500,17906530,4275,4275,4275,4275,0
|
|
20250509,130400,17906530,4275,4275,4275,4275,1
|
|
20250509,130300,17902255,4290,4290,4290,4290,0
|
|
20250509,130200,17902255,4290,4290,4290,4290,0
|
|
20250509,130100,17902255,4290,4290,4290,4290,0
|
|
20250509,130000,17902255,4290,4290,4290,4290,0
|
|
20250509,125900,17902255,4290,4290,4290,4290,50
|
|
20250509,125800,17687755,4290,4290,4290,4290,0
|
|
20250509,125700,17687755,4290,4290,4290,4290,0
|
|
20250509,125600,17687755,4290,4290,4290,4290,0
|
|
20250509,125500,17687755,4290,4290,4290,4290,0
|
|
20250509,125400,17687755,4290,4290,4290,4290,0
|
|
20250509,125300,17687755,4290,4290,4290,4290,0
|
|
20250509,125200,17687755,4290,4290,4290,4290,3
|
|
20250509,125100,17674885,4280,4280,4280,4280,2
|
|
20250509,125000,17666325,4290,4290,4290,4290,0
|
|
20250509,124900,17666325,4290,4290,4290,4290,0
|
|
20250509,124800,17666325,4290,4290,4290,4290,0
|
|
20250509,124700,17666325,4290,4290,4290,4290,0
|
|
20250509,124600,17666325,4290,4290,4290,4290,1
|
|
20250509,124500,17662035,4280,4280,4280,4280,2
|
|
20250509,124400,17653475,4290,4290,4290,4290,0
|
|
20250509,124300,17653475,4290,4290,4290,4290,0
|
|
20250509,124200,17653475,4290,4290,4290,4290,0
|
|
20250509,124100,17653475,4290,4290,4290,4290,0
|
|
20250509,124000,17653475,4290,4290,4290,4290,0
|
|
20250509,123900,17653475,4290,4290,4290,4275,104
|
|
20250509,123800,17208820,4280,4280,4280,4280,0
|
|
20250509,123700,17208820,4280,4280,4280,4280,2
|
|
20250509,123600,17200260,4290,4290,4290,4290,0
|
|
20250509,123500,17200260,4290,4290,4290,4290,0
|
|
20250509,123400,17200260,4290,4290,4290,4290,0
|
|
20250509,123300,17200260,4290,4290,4290,4290,0
|
|
20250509,123200,17200260,4290,4290,4290,4290,0
|
|
20250509,123100,17200260,4290,4290,4290,4290,0
|
|
20250509,123000,17200260,4290,4275,4290,4275,439
|
|
20250509,122900,15323520,4280,4280,4280,4280,0
|
|
20250509,122800,15323520,4280,4280,4280,4280,77
|
|
20250509,122700,14993960,4290,4290,4290,4290,3
|
|
20250509,122600,14981090,4280,4280,4280,4280,0
|
|
20250509,122500,14981090,4280,4280,4280,4280,0
|
|
20250509,122400,14981090,4280,4280,4280,4280,0
|
|
20250509,122300,14981090,4280,4280,4280,4280,433
|
|
20250509,122200,13127850,4275,4275,4275,4275,0
|
|
20250509,122100,13127850,4275,4275,4275,4275,35
|
|
20250509,122000,12978225,4275,4275,4275,4275,0
|
|
20250509,121900,12978225,4275,4275,4275,4275,0
|
|
20250509,121800,12978225,4275,4275,4275,4275,0
|
|
20250509,121700,12978225,4275,4275,4275,4275,0
|
|
20250509,121600,12978225,4275,4275,4275,4275,0
|
|
20250509,121500,12978225,4275,4275,4275,4275,52
|
|
20250509,121400,12755925,4275,4275,4275,4275,0
|
|
20250509,121300,12755925,4275,4275,4275,4275,0
|
|
20250509,121200,12755925,4275,4275,4275,4275,0
|
|
20250509,121100,12755925,4275,4275,4275,4275,54
|
|
20250509,121000,12525075,4275,4275,4275,4275,0
|
|
20250509,120900,12525075,4275,4275,4275,4275,0
|
|
20250509,120800,12525075,4275,4275,4275,4275,0
|
|
20250509,120700,12525075,4275,4275,4275,4275,0
|
|
20250509,120600,12525075,4275,4275,4275,4275,0
|
|
20250509,120500,12525075,4275,4275,4275,4275,29
|
|
20250509,120400,12401100,4275,4275,4275,4275,0
|
|
20250509,120300,12401100,4275,4275,4275,4275,0
|
|
20250509,120200,12401100,4275,4275,4275,4275,0
|
|
20250509,120100,12401100,4275,4275,4275,4275,0
|
|
20250509,120000,12401100,4275,4275,4275,4275,0
|
|
20250509,115900,12401100,4275,4275,4275,4275,33
|
|
20250509,115800,12260025,4280,4280,4280,4280,0
|
|
20250509,115700,12260025,4280,4280,4280,4280,0
|
|
20250509,115600,12260025,4280,4280,4280,4280,0
|
|
20250509,115500,12260025,4280,4280,4280,4280,0
|
|
20250509,115400,12260025,4280,4280,4280,4280,0
|
|
20250509,115300,12260025,4280,4280,4280,4280,0
|
|
20250509,115200,12260025,4280,4280,4280,4280,0
|
|
20250509,115100,12260025,4280,4280,4280,4280,0
|
|
20250509,115000,12260025,4280,4280,4280,4280,0
|
|
20250509,114900,12260025,4280,4280,4280,4280,2
|
|
20250509,114800,12251465,4275,4275,4275,4275,0
|
|
20250509,114700,12251465,4275,4275,4275,4275,0
|
|
20250509,114600,12251465,4275,4275,4275,4275,117
|
|
20250509,114500,11751290,4275,4275,4275,4275,41
|
|
20250509,114400,11576015,4275,4280,4280,4275,21
|
|
20250509,114300,11486190,4280,4280,4280,4280,0
|
|
20250509,114200,11486190,4280,4280,4280,4280,21
|
|
20250509,114100,11396310,4280,4280,4280,4280,0
|
|
20250509,114000,11396310,4280,4280,4280,4280,4
|
|
20250509,113900,11379190,4290,4290,4290,4290,0
|
|
20250509,113800,11379190,4290,4290,4290,4290,0
|
|
20250509,113700,11379190,4290,4290,4290,4290,1
|
|
20250509,113600,11374900,4275,4275,4275,4275,0
|
|
20250509,113500,11374900,4275,4275,4275,4275,0
|
|
20250509,113400,11374900,4275,4275,4275,4275,45
|
|
20250509,113300,11182525,4275,4275,4275,4275,410
|
|
20250509,113200,9429775,4275,4275,4275,4275,0
|
|
20250509,113100,9429775,4275,4275,4275,4275,0
|
|
20250509,113000,9429775,4275,4275,4275,4275,0
|
|
20250509,112900,9429775,4275,4275,4275,4275,1
|
|
20250509,112800,9425500,4280,4280,4280,4280,0
|
|
20250509,112700,9425500,4280,4280,4280,4280,0
|
|
20250509,112600,9425500,4280,4280,4280,4280,0
|
|
20250509,112500,9425500,4280,4280,4280,4280,1
|
|
20250509,112400,9421220,4275,4275,4275,4275,0
|
|
20250509,112300,9421220,4275,4275,4275,4275,0
|
|
20250509,112200,9421220,4275,4275,4275,4275,0
|
|
20250509,112100,9421220,4275,4275,4275,4275,0
|
|
20250509,112000,9421220,4275,4275,4275,4275,0
|
|
20250509,111900,9421220,4275,4275,4275,4275,0
|
|
20250509,111800,9421220,4275,4275,4275,4275,0
|
|
20250509,111700,9421220,4275,4275,4275,4275,0
|
|
20250509,111600,9421220,4275,4275,4275,4275,0
|
|
20250509,111500,9421220,4275,4275,4275,4275,0
|
|
20250509,111400,9421220,4275,4275,4275,4275,0
|
|
20250509,111300,9421220,4275,4275,4275,4275,0
|
|
20250509,111200,9421220,4275,4275,4275,4275,0
|
|
20250509,111100,9421220,4275,4275,4275,4275,0
|
|
20250509,111000,9421220,4275,4275,4275,4275,0
|
|
20250509,110900,9421220,4275,4275,4275,4275,0
|
|
20250509,110800,9421220,4275,4275,4275,4275,0
|
|
20250509,110700,9421220,4275,4275,4275,4275,0
|
|
20250509,110600,9421220,4275,4275,4275,4275,4
|
|
20250509,110500,9404120,4285,4285,4285,4285,0
|
|
20250509,110400,9404120,4285,4285,4285,4285,0
|
|
20250509,110300,9404120,4285,4285,4285,4285,0
|
|
20250509,110200,9404120,4285,4285,4285,4285,0
|
|
20250509,110100,9404120,4285,4285,4285,4285,0
|
|
20250509,110000,9404120,4285,4285,4285,4285,0
|
|
20250509,105900,9404120,4285,4285,4285,4285,0
|
|
20250509,105800,9404120,4285,4285,4285,4285,0
|
|
20250509,105700,9404120,4285,4285,4285,4285,0
|
|
20250509,105600,9404120,4285,4285,4285,4285,0
|
|
20250509,105500,9404120,4285,4285,4285,4285,2
|
|
20250509,105400,9395550,4275,4275,4275,4275,0
|
|
20250509,105300,9395550,4275,4275,4275,4275,0
|
|
20250509,105200,9395550,4275,4275,4275,4275,0
|
|
20250509,105100,9395550,4275,4275,4275,4275,216
|
|
20250509,105000,8472150,4290,4290,4290,4290,0
|
|
20250509,104900,8472150,4290,4290,4290,4290,0
|
|
20250509,104800,8472150,4290,4290,4290,4290,10
|
|
20250509,104700,8429250,4290,4290,4290,4290,0
|
|
20250509,104600,8429250,4290,4290,4290,4290,1
|
|
20250509,104500,8424960,4275,4275,4275,4275,0
|
|
20250509,104400,8424960,4275,4275,4275,4275,0
|
|
20250509,104300,8424960,4275,4275,4275,4275,0
|
|
20250509,104200,8424960,4275,4275,4275,4275,0
|
|
20250509,104100,8424960,4275,4275,4275,4275,0
|
|
20250509,104000,8424960,4275,4275,4275,4275,0
|
|
20250509,103900,8424960,4275,4290,4290,4275,5
|
|
20250509,103800,8403545,4280,4280,4280,4280,0
|
|
20250509,103700,8403545,4280,4280,4280,4280,5
|
|
20250509,103600,8382145,4290,4290,4290,4290,0
|
|
20250509,103500,8382145,4290,4290,4290,4290,1
|
|
20250509,103400,8377855,4275,4275,4275,4275,0
|
|
20250509,103300,8377855,4275,4275,4275,4275,0
|
|
20250509,103200,8377855,4275,4275,4275,4275,0
|
|
20250509,103100,8377855,4275,4275,4275,4275,0
|
|
20250509,103000,8377855,4275,4290,4290,4275,15
|
|
20250509,102900,8313655,4290,4290,4290,4290,0
|
|
20250509,102800,8313655,4290,4290,4290,4290,0
|
|
20250509,102700,8313655,4290,4290,4290,4290,0
|
|
20250509,102600,8313655,4290,4290,4290,4290,0
|
|
20250509,102500,8313655,4290,4290,4290,4290,0
|
|
20250509,102400,8313655,4290,4290,4290,4290,0
|
|
20250509,102300,8313655,4290,4290,4290,4290,0
|
|
20250509,102200,8313655,4290,4280,4290,4280,6
|
|
20250509,102100,8287965,4285,4285,4285,4285,118
|
|
20250509,102000,7782335,4285,4285,4285,4285,52
|
|
20250509,101900,7559515,4285,4285,4285,4285,0
|
|
20250509,101800,7559515,4285,4285,4285,4285,208
|
|
20250509,101700,6668235,4285,4285,4285,4280,121
|
|
20250509,101600,6149790,4290,4290,4290,4290,0
|
|
20250509,101500,6149790,4290,4290,4290,4290,0
|
|
20250509,101400,6149790,4290,4285,4290,4285,45
|
|
20250509,101300,5956960,4285,4285,4285,4285,0
|
|
20250509,101200,5956960,4285,4285,4285,4285,52
|
|
20250509,101100,5734140,4290,4290,4290,4290,1
|
|
20250509,101000,5729850,4285,4285,4285,4285,0
|
|
20250509,100900,5729850,4285,4285,4285,4285,102
|
|
20250509,100800,5292780,4290,4290,4290,4290,0
|
|
20250509,100700,5292780,4290,4290,4290,4290,0
|
|
20250509,100600,5292780,4290,4290,4290,4290,1
|
|
20250509,100500,5288490,4290,4290,4290,4290,0
|
|
20250509,100400,5288490,4290,4290,4290,4290,1
|
|
20250509,100300,5284200,4285,4285,4285,4285,0
|
|
20250509,100200,5284200,4285,4285,4285,4285,0
|
|
20250509,100100,5284200,4285,4285,4285,4285,0
|
|
20250509,100000,5284200,4285,4285,4285,4285,0
|
|
20250509,095900,5284200,4285,4285,4285,4285,53
|
|
20250509,095800,5057095,4290,4290,4290,4290,0
|
|
20250509,095700,5057095,4290,4290,4290,4290,1
|
|
20250509,095600,5052805,4290,4290,4290,4290,0
|
|
20250509,095500,5052805,4290,4290,4290,4290,0
|
|
20250509,095400,5052805,4290,4290,4290,4290,0
|
|
20250509,095300,5052805,4290,4290,4295,4290,3
|
|
20250509,095200,5039930,4295,4290,4295,4290,2
|
|
20250509,095100,5031345,4290,4290,4290,4290,0
|
|
20250509,095000,5031345,4290,4290,4290,4290,0
|
|
20250509,094900,5031345,4290,4290,4290,4290,0
|
|
20250509,094800,5031345,4290,4290,4290,4290,1
|
|
20250509,094700,5027055,4290,4290,4290,4290,6
|
|
20250509,094600,5001315,4295,4295,4295,4295,24
|
|
20250509,094500,4898235,4295,4295,4295,4280,19
|
|
20250509,094400,4816885,4295,4290,4295,4290,21
|
|
20250509,094300,4726790,4290,4290,4290,4290,0
|
|
20250509,094200,4726790,4290,4290,4290,4290,0
|
|
20250509,094100,4726790,4290,4290,4290,4290,0
|
|
20250509,094000,4726790,4290,4290,4290,4290,0
|
|
20250509,093900,4726790,4290,4290,4290,4290,1
|
|
20250509,093800,4722500,4275,4275,4275,4275,0
|
|
20250509,093700,4722500,4275,4275,4275,4275,0
|
|
20250509,093600,4722500,4275,4275,4275,4275,0
|
|
20250509,093500,4722500,4275,4275,4275,4275,0
|
|
20250509,093400,4722500,4275,4275,4275,4275,0
|
|
20250509,093300,4722500,4275,4275,4275,4275,0
|
|
20250509,093200,4722500,4275,4275,4275,4275,0
|
|
20250509,093100,4722500,4275,4275,4275,4275,0
|
|
20250509,093000,4722500,4275,4275,4275,4275,0
|
|
20250509,092900,4722500,4275,4275,4275,4275,287
|
|
20250509,092800,3495575,4275,4275,4275,4275,35
|
|
20250509,092700,3345950,4280,4280,4280,4280,0
|
|
20250509,092600,3345950,4280,4280,4280,4280,0
|
|
20250509,092500,3345950,4280,4280,4280,4280,0
|
|
20250509,092400,3345950,4280,4280,4280,4280,3
|
|
20250509,092300,3333110,4275,4275,4275,4275,0
|
|
20250509,092200,3333110,4275,4275,4275,4275,0
|
|
20250509,092100,3333110,4275,4275,4275,4275,6
|
|
20250509,092000,3307460,4275,4275,4275,4275,1
|
|
20250509,091900,3303185,4270,4270,4270,4270,5
|
|
20250509,091800,3281835,4275,4275,4275,4275,0
|
|
20250509,091700,3281835,4275,4280,4280,4275,6
|
|
20250509,091600,3256175,4275,4275,4275,4275,79
|
|
20250509,091500,2918450,4280,4280,4280,4280,0
|
|
20250509,091400,2918450,4280,4280,4280,4280,326
|
|
20250509,091300,1523170,4285,4285,4285,4285,0
|
|
20250509,091200,1523170,4285,4285,4285,4285,0
|
|
20250509,091100,1523170,4285,4285,4285,4285,0
|
|
20250509,091000,1523170,4285,4285,4285,4285,231
|
|
20250509,090900,533335,4290,4290,4290,4290,0
|
|
20250509,090800,533335,4290,4290,4290,4290,20
|
|
20250509,090700,447535,4290,4290,4290,4290,4
|
|
20250509,090600,430375,4285,4290,4290,4285,44
|
|
20250509,090500,241810,4305,4290,4305,4290,11
|
|
20250509,090400,194605,4310,4290,4310,4290,6
|
|
20250509,090300,168845,4315,4320,4320,4290,3
|
|
20250509,090200,155920,4295,4300,4325,4295,3
|
|
20250509,090100,143000,4335,4335,4335,4335,23
|
|
20250509,090000,43295,4340,4340,4340,4315,10
|