616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,191300,95949255,3075,3075,3075,3075,1254
|
|
20250502,191200,95949255,3075,3075,3075,3075,0
|
|
20250502,191100,95949255,3075,3075,3075,3075,0
|
|
20250502,191000,95949255,3075,3075,3075,3075,0
|
|
20250502,190900,95949255,3075,3075,3075,3075,0
|
|
20250502,190800,95949255,3075,3075,3075,3075,0
|
|
20250502,190700,95949255,3075,3075,3075,3075,0
|
|
20250502,190600,95949255,3075,3075,3075,3075,0
|
|
20250502,190500,95949255,3075,3075,3075,3075,0
|
|
20250502,190400,95949255,3075,3075,3075,3075,0
|
|
20250502,190300,95949255,3075,3075,3075,3075,0
|
|
20250502,190200,95949255,3075,3075,3075,3075,0
|
|
20250502,190100,95949255,3075,3075,3075,3075,0
|
|
20250502,190000,95949255,3075,3075,3075,3075,0
|
|
20250502,185900,95949255,3075,3075,3075,3075,0
|
|
20250502,185800,95949255,3075,3075,3075,3075,0
|
|
20250502,185700,95949255,3075,3075,3075,3075,0
|
|
20250502,185600,95949255,3075,3075,3075,3075,0
|
|
20250502,185500,95949255,3075,3075,3075,3075,0
|
|
20250502,185400,95949255,3075,3075,3075,3075,0
|
|
20250502,185300,95949255,3075,3075,3075,3075,0
|
|
20250502,185200,95949255,3075,3075,3075,3075,0
|
|
20250502,185100,95949255,3075,3075,3075,3075,0
|
|
20250502,185000,95949255,3075,3075,3075,3075,0
|
|
20250502,184900,95949255,3075,3075,3075,3075,0
|
|
20250502,184800,95949255,3075,3075,3075,3075,0
|
|
20250502,184700,95949255,3075,3075,3075,3075,0
|
|
20250502,184600,95949255,3075,3075,3075,3075,0
|
|
20250502,184500,95949255,3075,3075,3075,3075,0
|
|
20250502,184400,95949255,3075,3075,3075,3075,0
|
|
20250502,184300,95949255,3075,3075,3075,3075,1254
|
|
20250502,184200,95949255,3075,3075,3075,3075,0
|
|
20250502,184100,95949255,3075,3075,3075,3075,0
|
|
20250502,184000,95949255,3075,3075,3075,3075,0
|
|
20250502,183900,95949255,3075,3075,3075,3075,0
|
|
20250502,183800,95949255,3075,3075,3075,3075,0
|
|
20250502,183700,95949255,3075,3075,3075,3075,0
|
|
20250502,183600,95949255,3075,3075,3075,3075,0
|
|
20250502,183500,95949255,3075,3075,3075,3075,0
|
|
20250502,183400,95949255,3075,3075,3075,3075,0
|
|
20250502,183300,95949255,3075,3075,3075,3075,0
|
|
20250502,183200,95949255,3075,3075,3075,3075,0
|
|
20250502,183100,95949255,3075,3075,3075,3075,0
|
|
20250502,183000,95949255,3075,3075,3075,3075,0
|
|
20250502,182900,95949255,3075,3075,3075,3075,0
|
|
20250502,182800,95949255,3075,3075,3075,3075,0
|
|
20250502,182700,95949255,3075,3075,3075,3075,0
|
|
20250502,182600,95949255,3075,3075,3075,3075,0
|
|
20250502,182500,95949255,3075,3075,3075,3075,0
|
|
20250502,182400,95949255,3075,3075,3075,3075,0
|
|
20250502,182300,95949255,3075,3075,3075,3075,0
|
|
20250502,182200,95949255,3075,3075,3075,3075,0
|
|
20250502,182100,95949255,3075,3075,3075,3075,0
|
|
20250502,182000,95949255,3075,3075,3075,3075,0
|
|
20250502,181900,95949255,3075,3075,3075,3075,0
|
|
20250502,181800,95949255,3075,3075,3075,3075,0
|
|
20250502,181700,95949255,3075,3075,3075,3075,0
|
|
20250502,181600,95949255,3075,3075,3075,3075,0
|
|
20250502,181500,95949255,3075,3075,3075,3075,0
|
|
20250502,181400,95949255,3075,3075,3075,3075,0
|
|
20250502,181300,95949255,3075,3075,3075,3075,1254
|
|
20250502,181200,95949255,3075,3075,3075,3075,0
|
|
20250502,181100,95949255,3075,3075,3075,3075,0
|
|
20250502,181000,95949255,3075,3075,3075,3075,0
|
|
20250502,180900,95949255,3075,3075,3075,3075,0
|
|
20250502,180800,95949255,3075,3075,3075,3075,0
|
|
20250502,180700,95949255,3075,3075,3075,3075,0
|
|
20250502,180600,95949255,3075,3075,3075,3075,0
|
|
20250502,180500,95949255,3075,3075,3075,3075,0
|
|
20250502,180400,95949255,3075,3075,3075,3075,0
|
|
20250502,180300,95949255,3075,3075,3075,3075,0
|
|
20250502,180200,95949255,3075,3075,3075,3075,0
|
|
20250502,180100,95949255,3075,3075,3075,3075,0
|
|
20250502,180000,95949255,3075,3075,3075,3075,0
|
|
20250502,175900,95949255,3075,3075,3075,3075,0
|
|
20250502,175800,95949255,3075,3075,3075,3075,0
|
|
20250502,175700,95949255,3075,3075,3075,3075,0
|
|
20250502,175600,95949255,3075,3075,3075,3075,0
|
|
20250502,175500,95949255,3075,3075,3075,3075,0
|
|
20250502,175400,95949255,3075,3075,3075,3075,0
|
|
20250502,175300,95949255,3075,3075,3075,3075,0
|
|
20250502,175200,95949255,3075,3075,3075,3075,0
|
|
20250502,175100,95949255,3075,3075,3075,3075,0
|
|
20250502,175000,95949255,3075,3075,3075,3075,0
|
|
20250502,174900,95949255,3075,3075,3075,3075,0
|
|
20250502,174800,95949255,3075,3075,3075,3075,0
|
|
20250502,174700,95949255,3075,3075,3075,3075,0
|
|
20250502,174600,95949255,3075,3075,3075,3075,0
|
|
20250502,174500,95949255,3075,3075,3075,3075,0
|
|
20250502,174400,95949255,3075,3075,3075,3075,0
|
|
20250502,174300,95949255,3075,3075,3075,3075,1254
|
|
20250502,174200,95949255,3075,3075,3075,3075,0
|
|
20250502,174100,95949255,3075,3075,3075,3075,0
|
|
20250502,174000,95949255,3075,3075,3075,3075,0
|
|
20250502,173900,95949255,3075,3075,3075,3075,0
|
|
20250502,173800,95949255,3075,3075,3075,3075,0
|
|
20250502,173700,95949255,3075,3075,3075,3075,0
|
|
20250502,173600,95949255,3075,3075,3075,3075,0
|
|
20250502,173500,95949255,3075,3075,3075,3075,0
|
|
20250502,173400,95949255,3075,3075,3075,3075,0
|
|
20250502,173300,95949255,3075,3075,3075,3075,0
|
|
20250502,173200,95949255,3075,3075,3075,3075,0
|
|
20250502,173100,95949255,3075,3075,3075,3075,0
|
|
20250502,173000,95949255,3075,3075,3075,3075,0
|
|
20250502,172900,95949255,3075,3075,3075,3075,0
|
|
20250502,172800,95949255,3075,3075,3075,3075,0
|
|
20250502,172700,95949255,3075,3075,3075,3075,0
|
|
20250502,172600,95949255,3075,3075,3075,3075,0
|
|
20250502,172500,95949255,3075,3075,3075,3075,0
|
|
20250502,172400,95949255,3075,3075,3075,3075,0
|
|
20250502,172300,95949255,3075,3075,3075,3075,0
|
|
20250502,172200,95949255,3075,3075,3075,3075,0
|
|
20250502,172100,95949255,3075,3075,3075,3075,0
|
|
20250502,172000,95949255,3075,3075,3075,3075,0
|
|
20250502,171900,95949255,3075,3075,3075,3075,0
|
|
20250502,171800,95949255,3075,3075,3075,3075,0
|
|
20250502,171700,95949255,3075,3075,3075,3075,0
|
|
20250502,171600,95949255,3075,3075,3075,3075,0
|
|
20250502,171500,95949255,3075,3075,3075,3075,0
|
|
20250502,171400,95949255,3075,3075,3075,3075,0
|
|
20250502,171300,95949255,3075,3075,3075,3075,1254
|
|
20250502,171200,95949255,3075,3075,3075,3075,0
|
|
20250502,171100,95949255,3075,3075,3075,3075,0
|
|
20250502,171000,95949255,3075,3075,3075,3075,0
|
|
20250502,170900,95949255,3075,3075,3075,3075,0
|
|
20250502,170800,95949255,3075,3075,3075,3075,0
|
|
20250502,170700,95949255,3075,3075,3075,3075,0
|
|
20250502,170600,95949255,3075,3075,3075,3075,0
|
|
20250502,170500,95949255,3075,3075,3075,3075,0
|
|
20250502,170400,95949255,3075,3075,3075,3075,0
|
|
20250502,170300,95949255,3075,3075,3075,3075,0
|
|
20250502,170200,95949255,3075,3075,3075,3075,0
|
|
20250502,170100,95949255,3075,3075,3075,3075,0
|
|
20250502,170000,95949255,3075,3075,3075,3075,0
|
|
20250502,165900,95949255,3075,3075,3075,3075,0
|
|
20250502,165800,95949255,3075,3075,3075,3075,0
|
|
20250502,165700,95949255,3075,3075,3075,3075,0
|
|
20250502,165600,95949255,3075,3075,3075,3075,0
|
|
20250502,165500,95949255,3075,3075,3075,3075,0
|
|
20250502,165400,95949255,3075,3075,3075,3075,0
|
|
20250502,165300,95949255,3075,3075,3075,3075,0
|
|
20250502,165200,95949255,3075,3075,3075,3075,0
|
|
20250502,165100,95949255,3075,3075,3075,3075,0
|
|
20250502,165000,95949255,3075,3075,3075,3075,0
|
|
20250502,164900,95949255,3075,3075,3075,3075,0
|
|
20250502,164800,95949255,3075,3075,3075,3075,0
|
|
20250502,164700,95949255,3075,3075,3075,3075,0
|
|
20250502,164600,95949255,3075,3075,3075,3075,0
|
|
20250502,164500,95949255,3075,3075,3075,3075,0
|
|
20250502,164400,95949255,3075,3075,3075,3075,0
|
|
20250502,164300,95949255,3075,3075,3075,3075,1254
|
|
20250502,164200,95949255,3075,3075,3075,3075,0
|
|
20250502,164100,95949255,3075,3075,3075,3075,0
|
|
20250502,164000,95949255,3075,3075,3075,3075,0
|
|
20250502,163900,95949255,3075,3075,3075,3075,0
|
|
20250502,163800,95949255,3075,3075,3075,3075,0
|
|
20250502,163700,95949255,3075,3075,3075,3075,0
|
|
20250502,163600,95949255,3075,3075,3075,3075,0
|
|
20250502,163500,95949255,3075,3075,3075,3075,0
|
|
20250502,163400,95949255,3075,3075,3075,3075,0
|
|
20250502,163300,95949255,3075,3075,3075,3075,0
|
|
20250502,163200,95949255,3075,3075,3075,3075,0
|
|
20250502,163100,95949255,3075,3075,3075,3075,0
|
|
20250502,163000,95949255,3075,3075,3075,3075,0
|
|
20250502,162900,95949255,3075,3075,3075,3075,0
|
|
20250502,162800,95949255,3075,3075,3075,3075,0
|
|
20250502,162700,95949255,3075,3075,3075,3075,0
|
|
20250502,162600,95949255,3075,3075,3075,3075,0
|
|
20250502,162500,95949255,3075,3075,3075,3075,0
|
|
20250502,162400,95949255,3075,3075,3075,3075,0
|
|
20250502,162300,95949255,3075,3075,3075,3075,0
|
|
20250502,162200,95949255,3075,3075,3075,3075,0
|
|
20250502,162100,95949255,3075,3075,3075,3075,0
|
|
20250502,162000,95949255,3075,3075,3075,3075,0
|
|
20250502,161900,95949255,3075,3075,3075,3075,0
|
|
20250502,161800,95949255,3075,3075,3075,3075,0
|
|
20250502,161700,95949255,3075,3075,3075,3075,0
|
|
20250502,161600,95949255,3075,3075,3075,3075,0
|
|
20250502,161500,95949255,3075,3075,3075,3075,0
|
|
20250502,161400,95949255,3075,3075,3075,3075,0
|
|
20250502,161300,95949255,3075,3075,3075,3075,1254
|
|
20250502,161200,95949255,3075,3075,3075,3075,0
|
|
20250502,161100,95949255,3075,3075,3075,3075,0
|
|
20250502,161000,95949255,3075,3075,3075,3075,0
|
|
20250502,160900,95949255,3075,3075,3075,3075,0
|
|
20250502,160800,95949255,3075,3075,3075,3075,0
|
|
20250502,160700,95949255,3075,3075,3075,3075,0
|
|
20250502,160600,95949255,3075,3075,3075,3075,0
|
|
20250502,160500,95949255,3075,3075,3075,3075,0
|
|
20250502,160400,95949255,3075,3075,3075,3075,0
|
|
20250502,160300,95949255,3075,3075,3075,3075,0
|
|
20250502,160200,95949255,3075,3075,3075,3075,0
|
|
20250502,160100,95949255,3075,3075,3075,3075,0
|
|
20250502,160000,95949255,3075,3075,3075,3075,0
|
|
20250502,155900,95949255,3075,3075,3075,3075,0
|
|
20250502,155800,95949255,3075,3075,3075,3075,0
|
|
20250502,155700,95949255,3075,3075,3075,3075,0
|
|
20250502,155600,95949255,3075,3075,3075,3075,0
|
|
20250502,155500,95949255,3075,3075,3075,3075,0
|
|
20250502,155400,95949255,3075,3075,3075,3075,0
|
|
20250502,155300,95949255,3075,3075,3075,3075,0
|
|
20250502,155200,95949255,3075,3075,3075,3075,0
|
|
20250502,155100,95949255,3075,3075,3075,3075,0
|
|
20250502,155000,95949255,3075,3075,3075,3075,0
|
|
20250502,154900,95949255,3075,3075,3075,3075,0
|
|
20250502,154800,95949255,3075,3075,3075,3075,0
|
|
20250502,154700,95949255,3075,3075,3075,3075,0
|
|
20250502,154600,95949255,3075,3075,3075,3075,0
|
|
20250502,154500,95949255,3075,3075,3075,3075,0
|
|
20250502,154400,95949255,3075,3075,3075,3075,0
|
|
20250502,154300,95949255,3075,3075,3075,3075,1254
|
|
20250502,154200,95949255,3075,3075,3075,3075,0
|
|
20250502,154100,95949255,3075,3075,3075,3075,0
|
|
20250502,154000,95949255,3075,3075,3075,3075,0
|
|
20250502,153900,95949255,3075,3075,3075,3075,0
|
|
20250502,153800,95949255,3075,3075,3075,3075,0
|
|
20250502,153700,95949255,3075,3075,3075,3075,0
|
|
20250502,153600,95949255,3075,3075,3075,3075,0
|
|
20250502,153500,95949255,3075,3075,3075,3075,0
|
|
20250502,153400,95949255,3075,3075,3075,3075,0
|
|
20250502,153300,95949255,3075,3075,3075,3075,0
|
|
20250502,153200,95949255,3075,3075,3075,3075,0
|
|
20250502,153100,95949255,3075,3075,3075,3075,0
|
|
20250502,153000,95949255,3075,3075,3075,3075,1254
|
|
20250502,152900,92093205,3085,3085,3085,3085,0
|
|
20250502,152800,92093205,3085,3085,3085,3085,0
|
|
20250502,152700,92093205,3085,3085,3085,3085,0
|
|
20250502,152600,92093205,3085,3085,3085,3085,0
|
|
20250502,152500,92093205,3085,3085,3085,3085,0
|
|
20250502,152400,92093205,3085,3085,3085,3085,0
|
|
20250502,152300,92093205,3085,3085,3085,3085,0
|
|
20250502,152200,92093205,3085,3085,3085,3085,0
|
|
20250502,152100,92093205,3085,3085,3085,3085,0
|
|
20250502,152000,92093205,3085,3085,3085,3085,0
|
|
20250502,151900,92093205,3085,3100,3100,3085,6
|
|
20250502,151800,92074620,3100,3090,3100,3090,136
|
|
20250502,151700,91654310,3090,3095,3095,3090,54
|
|
20250502,151600,91487325,3095,3095,3095,3095,37
|
|
20250502,151500,91372810,3100,3100,3100,3100,0
|
|
20250502,151400,91372810,3100,3100,3100,3100,278
|
|
20250502,151300,90511010,3100,3100,3100,3100,377
|
|
20250502,151200,89342310,3100,3100,3100,3100,200
|
|
20250502,151100,88722310,3100,3095,3100,3095,564
|
|
20250502,151000,86973955,3105,3105,3105,3105,247
|
|
20250502,150900,86207020,3100,3100,3100,3100,0
|
|
20250502,150800,86207020,3100,3100,3100,3100,0
|
|
20250502,150700,86207020,3100,3100,3100,3100,10
|
|
20250502,150600,86176020,3100,3100,3100,3100,10
|
|
20250502,150500,86145020,3095,3100,3100,3095,9
|
|
20250502,150400,86117150,3090,3090,3090,3090,0
|
|
20250502,150300,86117150,3090,3090,3090,3090,0
|
|
20250502,150200,86117150,3090,3090,3090,3090,0
|
|
20250502,150100,86117150,3090,3090,3090,3090,0
|
|
20250502,150000,86117150,3090,3090,3090,3090,0
|
|
20250502,145900,86117150,3090,3090,3090,3090,1
|
|
20250502,145800,86114060,3100,3100,3100,3100,0
|
|
20250502,145700,86114060,3100,3100,3100,3100,0
|
|
20250502,145600,86114060,3100,3100,3100,3100,10
|
|
20250502,145500,86083060,3080,3100,3100,3080,1499
|
|
20250502,145400,81459150,3100,3100,3100,3100,1
|
|
20250502,145300,81456050,3100,3100,3100,3100,0
|
|
20250502,145200,81456050,3100,3100,3100,3100,113
|
|
20250502,145100,81105750,3100,3100,3100,3100,0
|
|
20250502,145000,81105750,3100,3100,3100,3100,0
|
|
20250502,144900,81105750,3100,3105,3105,3100,211
|
|
20250502,144800,80451635,3105,3105,3105,3105,0
|
|
20250502,144700,80451635,3105,3105,3105,3105,67
|
|
20250502,144600,80243600,3105,3105,3105,3105,0
|
|
20250502,144500,80243600,3105,3105,3105,3105,0
|
|
20250502,144400,80243600,3105,3105,3105,3105,0
|
|
20250502,144300,80243600,3105,3105,3105,3105,30
|
|
20250502,144200,80150450,3105,3105,3105,3105,0
|
|
20250502,144100,80150450,3105,3105,3105,3105,0
|
|
20250502,144000,80150450,3105,3105,3105,3105,0
|
|
20250502,143900,80150450,3105,3105,3105,3105,0
|
|
20250502,143800,80150450,3105,3110,3110,3105,52
|
|
20250502,143700,79988985,3105,3105,3105,3105,0
|
|
20250502,143600,79988985,3105,3105,3105,3105,0
|
|
20250502,143500,79988985,3105,3105,3105,3105,0
|
|
20250502,143400,79988985,3105,3105,3105,3105,2
|
|
20250502,143300,79982775,3110,3110,3110,3110,0
|
|
20250502,143200,79982775,3110,3110,3110,3110,0
|
|
20250502,143100,79982775,3110,3110,3110,3110,0
|
|
20250502,143000,79982775,3110,3110,3110,3110,0
|
|
20250502,142900,79982775,3110,3110,3110,3110,1
|
|
20250502,142800,79979665,3105,3105,3105,3105,0
|
|
20250502,142700,79979665,3105,3105,3105,3105,40
|
|
20250502,142600,79855465,3105,3105,3105,3105,1
|
|
20250502,142500,79852360,3105,3105,3105,3105,0
|
|
20250502,142400,79852360,3105,3105,3105,3105,0
|
|
20250502,142300,79852360,3105,3105,3105,3105,0
|
|
20250502,142200,79852360,3105,3105,3105,3105,0
|
|
20250502,142100,79852360,3105,3100,3105,3100,364
|
|
20250502,142000,78723860,3085,3085,3085,3085,0
|
|
20250502,141900,78723860,3085,3085,3085,3085,1
|
|
20250502,141800,78720775,3095,3095,3095,3095,0
|
|
20250502,141700,78720775,3095,3110,3110,3090,2451
|
|
20250502,141600,71144835,3115,3115,3115,3115,2
|
|
20250502,141500,71138605,3110,3110,3110,3110,0
|
|
20250502,141400,71138605,3110,3110,3110,3110,0
|
|
20250502,141300,71138605,3110,3110,3110,3110,0
|
|
20250502,141200,71138605,3110,3110,3110,3110,0
|
|
20250502,141100,71138605,3110,3110,3110,3110,89
|
|
20250502,141000,70861815,3115,3115,3115,3115,0
|
|
20250502,140900,70861815,3115,3115,3115,3115,0
|
|
20250502,140800,70861815,3115,3115,3115,3115,2
|
|
20250502,140700,70855585,3115,3115,3115,3115,55
|
|
20250502,140600,70684260,3120,3120,3120,3120,0
|
|
20250502,140500,70684260,3120,3120,3120,3120,0
|
|
20250502,140400,70684260,3120,3120,3120,3120,0
|
|
20250502,140300,70684260,3120,3120,3120,3120,0
|
|
20250502,140200,70684260,3120,3120,3120,3120,10
|
|
20250502,140100,70653060,3120,3120,3120,3120,255
|
|
20250502,140000,69857460,3120,3120,3120,3120,0
|
|
20250502,135900,69857460,3120,3120,3120,3120,443
|
|
20250502,135800,68475300,3120,3120,3120,3120,662
|
|
20250502,135700,66409860,3120,3120,3120,3120,0
|
|
20250502,135600,66409860,3120,3120,3120,3120,0
|
|
20250502,135500,66409860,3120,3120,3120,3120,52
|
|
20250502,135400,66247620,3120,3120,3120,3120,0
|
|
20250502,135300,66247620,3120,3120,3120,3120,100
|
|
20250502,135200,65935620,3120,3120,3120,3120,2
|
|
20250502,135100,65929380,3110,3110,3110,3110,42
|
|
20250502,135000,65798760,3105,3135,3135,3100,5117
|
|
20250502,134900,49881980,3140,3140,3140,3140,0
|
|
20250502,134800,49881980,3140,3140,3140,3140,0
|
|
20250502,134700,49881980,3140,3145,3145,3140,85
|
|
20250502,134600,49614905,3145,3140,3145,3140,246
|
|
20250502,134500,48841385,3140,3140,3140,3140,970
|
|
20250502,134400,45795585,3145,3145,3145,3145,0
|
|
20250502,134300,45795585,3145,3145,3145,3145,10
|
|
20250502,134200,45764135,3150,3150,3150,3150,0
|
|
20250502,134100,45764135,3150,3150,3150,3145,549
|
|
20250502,134000,44035310,3155,3155,3155,3155,0
|
|
20250502,133900,44035310,3155,3155,3155,3155,0
|
|
20250502,133800,44035310,3155,3155,3155,3155,0
|
|
20250502,133700,44035310,3155,3160,3160,3155,238
|
|
20250502,133600,43284100,3165,3165,3165,3165,0
|
|
20250502,133500,43284100,3165,3165,3165,3165,0
|
|
20250502,133400,43284100,3165,3165,3165,3165,0
|
|
20250502,133300,43284100,3165,3165,3165,3165,34
|
|
20250502,133200,43176490,3165,3165,3165,3165,0
|
|
20250502,133100,43176490,3165,3165,3165,3165,0
|
|
20250502,133000,43176490,3165,3165,3165,3165,0
|
|
20250502,132900,43176490,3165,3165,3165,3165,0
|
|
20250502,132800,43176490,3165,3165,3165,3165,0
|
|
20250502,132700,43176490,3165,3165,3165,3165,0
|
|
20250502,132600,43176490,3165,3165,3165,3165,0
|
|
20250502,132500,43176490,3165,3165,3165,3165,0
|
|
20250502,132400,43176490,3165,3165,3165,3165,0
|
|
20250502,132300,43176490,3165,3165,3165,3165,0
|
|
20250502,132200,43176490,3165,3165,3165,3165,0
|
|
20250502,132100,43176490,3165,3165,3165,3165,0
|
|
20250502,132000,43176490,3165,3165,3165,3165,0
|
|
20250502,131900,43176490,3165,3165,3165,3165,0
|
|
20250502,131800,43176490,3165,3165,3165,3165,3
|
|
20250502,131700,43166995,3170,3170,3170,3170,0
|
|
20250502,131600,43166995,3170,3170,3170,3170,0
|
|
20250502,131500,43166995,3170,3170,3170,3170,0
|
|
20250502,131400,43166995,3170,3170,3170,3170,0
|
|
20250502,131300,43166995,3170,3170,3170,3170,0
|
|
20250502,131200,43166995,3170,3170,3170,3170,0
|
|
20250502,131100,43166995,3170,3170,3170,3170,0
|
|
20250502,131000,43166995,3170,3170,3170,3170,0
|
|
20250502,130900,43166995,3170,3170,3170,3170,0
|
|
20250502,130800,43166995,3170,3170,3170,3170,0
|
|
20250502,130700,43166995,3170,3170,3170,3170,0
|
|
20250502,130600,43166995,3170,3170,3170,3170,0
|
|
20250502,130500,43166995,3170,3170,3170,3170,0
|
|
20250502,130400,43166995,3170,3170,3170,3170,17
|
|
20250502,130300,43113105,3175,3175,3175,3175,0
|
|
20250502,130200,43113105,3175,3175,3175,3175,0
|
|
20250502,130100,43113105,3175,3175,3175,3175,0
|
|
20250502,130000,43113105,3175,3175,3175,3175,0
|
|
20250502,125900,43113105,3175,3175,3175,3175,0
|
|
20250502,125800,43113105,3175,3175,3175,3175,0
|
|
20250502,125700,43113105,3175,3175,3175,3175,0
|
|
20250502,125600,43113105,3175,3175,3175,3175,0
|
|
20250502,125500,43113105,3175,3175,3175,3175,0
|
|
20250502,125400,43113105,3175,3175,3175,3175,0
|
|
20250502,125300,43113105,3175,3175,3175,3175,0
|
|
20250502,125200,43113105,3175,3175,3175,3175,0
|
|
20250502,125100,43113105,3175,3175,3175,3175,0
|
|
20250502,125000,43113105,3175,3175,3175,3175,0
|
|
20250502,124900,43113105,3175,3175,3175,3175,0
|
|
20250502,124800,43113105,3175,3175,3175,3175,0
|
|
20250502,124700,43113105,3175,3175,3175,3175,0
|
|
20250502,124600,43113105,3175,3175,3175,3175,0
|
|
20250502,124500,43113105,3175,3175,3175,3175,0
|
|
20250502,124400,43113105,3175,3175,3175,3175,0
|
|
20250502,124300,43113105,3175,3175,3175,3175,0
|
|
20250502,124200,43113105,3175,3175,3175,3175,0
|
|
20250502,124100,43113105,3175,3175,3175,3175,0
|
|
20250502,124000,43113105,3175,3175,3175,3175,0
|
|
20250502,123900,43113105,3175,3175,3175,3175,128
|
|
20250502,123800,42706705,3175,3175,3175,3175,0
|
|
20250502,123700,42706705,3175,3175,3175,3175,0
|
|
20250502,123600,42706705,3175,3175,3175,3175,0
|
|
20250502,123500,42706705,3175,3175,3175,3175,0
|
|
20250502,123400,42706705,3175,3175,3175,3175,0
|
|
20250502,123300,42706705,3175,3175,3175,3175,0
|
|
20250502,123200,42706705,3175,3175,3175,3175,0
|
|
20250502,123100,42706705,3175,3175,3175,3175,0
|
|
20250502,123000,42706705,3175,3175,3175,3175,0
|
|
20250502,122900,42706705,3175,3175,3175,3175,1
|
|
20250502,122800,42703530,3180,3180,3180,3180,10
|
|
20250502,122700,42671730,3180,3180,3180,3180,10
|
|
20250502,122600,42639930,3180,3180,3180,3180,10
|
|
20250502,122500,42608130,3180,3180,3180,3180,0
|
|
20250502,122400,42608130,3180,3180,3180,3180,0
|
|
20250502,122300,42608130,3180,3180,3180,3180,0
|
|
20250502,122200,42608130,3180,3180,3180,3180,0
|
|
20250502,122100,42608130,3180,3180,3180,3180,4
|
|
20250502,122000,42595410,3175,3175,3175,3175,0
|
|
20250502,121900,42595410,3175,3175,3175,3175,0
|
|
20250502,121800,42595410,3175,3175,3175,3175,0
|
|
20250502,121700,42595410,3175,3175,3175,3175,0
|
|
20250502,121600,42595410,3175,3175,3175,3175,0
|
|
20250502,121500,42595410,3175,3175,3175,3175,6
|
|
20250502,121400,42576360,3175,3175,3175,3175,1
|
|
20250502,121300,42573185,3175,3175,3175,3175,0
|
|
20250502,121200,42573185,3175,3175,3175,3175,0
|
|
20250502,121100,42573185,3175,3175,3175,3175,0
|
|
20250502,121000,42573185,3175,3175,3175,3175,0
|
|
20250502,120900,42573185,3175,3175,3175,3175,60
|
|
20250502,120800,42382685,3185,3185,3185,3185,0
|
|
20250502,120700,42382685,3185,3185,3185,3185,0
|
|
20250502,120600,42382685,3185,3185,3185,3185,0
|
|
20250502,120500,42382685,3185,3185,3185,3185,0
|
|
20250502,120400,42382685,3185,3185,3185,3185,0
|
|
20250502,120300,42382685,3185,3185,3185,3185,0
|
|
20250502,120200,42382685,3185,3185,3185,3185,0
|
|
20250502,120100,42382685,3185,3185,3185,3185,0
|
|
20250502,120000,42382685,3185,3185,3185,3185,0
|
|
20250502,115900,42382685,3185,3185,3185,3185,200
|
|
20250502,115800,41745685,3185,3185,3185,3185,0
|
|
20250502,115700,41745685,3185,3185,3185,3185,0
|
|
20250502,115600,41745685,3185,3185,3185,3185,0
|
|
20250502,115500,41745685,3185,3185,3185,3185,0
|
|
20250502,115400,41745685,3185,3185,3185,3185,0
|
|
20250502,115300,41745685,3185,3185,3185,3185,0
|
|
20250502,115200,41745685,3185,3185,3185,3185,0
|
|
20250502,115100,41745685,3185,3185,3185,3185,0
|
|
20250502,115000,41745685,3185,3185,3185,3185,0
|
|
20250502,114900,41745685,3185,3185,3185,3185,0
|
|
20250502,114800,41745685,3185,3185,3185,3185,0
|
|
20250502,114700,41745685,3185,3185,3185,3185,0
|
|
20250502,114600,41745685,3185,3185,3185,3185,0
|
|
20250502,114500,41745685,3185,3185,3185,3185,0
|
|
20250502,114400,41745685,3185,3185,3185,3185,0
|
|
20250502,114300,41745685,3185,3185,3185,3185,0
|
|
20250502,114200,41745685,3185,3185,3185,3185,0
|
|
20250502,114100,41745685,3185,3185,3185,3185,2000
|
|
20250502,114000,35375685,3180,3180,3180,3180,0
|
|
20250502,113900,35375685,3180,3180,3180,3180,0
|
|
20250502,113800,35375685,3180,3180,3180,3180,1
|
|
20250502,113700,35372505,3185,3185,3185,3185,0
|
|
20250502,113600,35372505,3185,3185,3185,3185,0
|
|
20250502,113500,35372505,3185,3185,3185,3185,0
|
|
20250502,113400,35372505,3185,3180,3185,3180,555
|
|
20250502,113300,33605000,3180,3175,3180,3175,3
|
|
20250502,113200,33595465,3180,3180,3180,3180,16
|
|
20250502,113100,33544585,3180,3180,3180,3180,24
|
|
20250502,113000,33468265,3180,3180,3180,3180,10
|
|
20250502,112900,33436465,3180,3180,3180,3180,0
|
|
20250502,112800,33436465,3180,3180,3180,3180,0
|
|
20250502,112700,33436465,3180,3180,3180,3180,10
|
|
20250502,112600,33404665,3180,3180,3180,3180,18
|
|
20250502,112500,33347425,3170,3180,3180,3170,97
|
|
20250502,112400,33039865,3175,3175,3175,3175,0
|
|
20250502,112300,33039865,3175,3175,3175,3175,0
|
|
20250502,112200,33039865,3175,3175,3175,3175,0
|
|
20250502,112100,33039865,3175,3175,3175,3175,0
|
|
20250502,112000,33039865,3175,3175,3175,3175,2
|
|
20250502,111900,33033515,3175,3170,3175,3170,60
|
|
20250502,111800,32843225,3170,3170,3170,3170,0
|
|
20250502,111700,32843225,3170,3170,3170,3170,0
|
|
20250502,111600,32843225,3170,3170,3170,3170,0
|
|
20250502,111500,32843225,3170,3170,3170,3170,0
|
|
20250502,111400,32843225,3170,3170,3170,3170,0
|
|
20250502,111300,32843225,3170,3170,3170,3170,52
|
|
20250502,111200,32678385,3170,3170,3170,3170,0
|
|
20250502,111100,32678385,3170,3170,3170,3170,0
|
|
20250502,111000,32678385,3170,3170,3170,3170,0
|
|
20250502,110900,32678385,3170,3170,3170,3170,0
|
|
20250502,110800,32678385,3170,3170,3170,3170,0
|
|
20250502,110700,32678385,3170,3170,3170,3170,0
|
|
20250502,110600,32678385,3170,3170,3170,3170,0
|
|
20250502,110500,32678385,3170,3170,3170,3170,0
|
|
20250502,110400,32678385,3170,3170,3170,3170,28
|
|
20250502,110300,32589625,3155,3160,3160,3155,154
|
|
20250502,110200,32103620,3170,3170,3170,3170,0
|
|
20250502,110100,32103620,3170,3170,3170,3170,0
|
|
20250502,110000,32103620,3170,3170,3170,3170,0
|
|
20250502,105900,32103620,3170,3170,3170,3170,0
|
|
20250502,105800,32103620,3170,3170,3170,3170,0
|
|
20250502,105700,32103620,3170,3170,3170,3170,0
|
|
20250502,105600,32103620,3170,3170,3170,3170,0
|
|
20250502,105500,32103620,3170,3170,3170,3170,0
|
|
20250502,105400,32103620,3170,3170,3170,3170,0
|
|
20250502,105300,32103620,3170,3170,3170,3170,17
|
|
20250502,105200,32049730,3170,3170,3170,3170,200
|
|
20250502,105100,31415730,3170,3170,3170,3170,0
|
|
20250502,105000,31415730,3170,3170,3170,3170,0
|
|
20250502,104900,31415730,3170,3170,3170,3170,0
|
|
20250502,104800,31415730,3170,3170,3170,3170,0
|
|
20250502,104700,31415730,3170,3170,3170,3170,0
|
|
20250502,104600,31415730,3170,3170,3170,3170,0
|
|
20250502,104500,31415730,3170,3170,3170,3170,0
|
|
20250502,104400,31415730,3170,3170,3170,3170,0
|
|
20250502,104300,31415730,3170,3170,3170,3170,0
|
|
20250502,104200,31415730,3170,3170,3170,3170,0
|
|
20250502,104100,31415730,3170,3170,3170,3170,0
|
|
20250502,104000,31415730,3170,3170,3170,3170,0
|
|
20250502,103900,31415730,3170,3170,3170,3170,3
|
|
20250502,103800,31406220,3180,3180,3180,3180,0
|
|
20250502,103700,31406220,3180,3180,3180,3180,0
|
|
20250502,103600,31406220,3180,3180,3180,3180,0
|
|
20250502,103500,31406220,3180,3180,3180,3180,0
|
|
20250502,103400,31406220,3180,3180,3180,3180,0
|
|
20250502,103300,31406220,3180,3180,3180,3180,0
|
|
20250502,103200,31406220,3180,3180,3180,3180,0
|
|
20250502,103100,31406220,3180,3180,3180,3180,1
|
|
20250502,103000,31403040,3160,3160,3160,3160,0
|
|
20250502,102900,31403040,3160,3160,3160,3160,0
|
|
20250502,102800,31403040,3160,3160,3160,3160,0
|
|
20250502,102700,31403040,3160,3160,3160,3160,0
|
|
20250502,102600,31403040,3160,3160,3160,3160,0
|
|
20250502,102500,31403040,3160,3160,3160,3160,0
|
|
20250502,102400,31403040,3160,3160,3160,3160,0
|
|
20250502,102300,31403040,3160,3160,3160,3160,0
|
|
20250502,102200,31403040,3160,3160,3160,3160,35
|
|
20250502,102100,31292440,3160,3160,3160,3160,52
|
|
20250502,102000,31128120,3160,3160,3160,3160,0
|
|
20250502,101900,31128120,3160,3160,3160,3160,0
|
|
20250502,101800,31128120,3160,3160,3160,3160,0
|
|
20250502,101700,31128120,3160,3155,3160,3155,3376
|
|
20250502,101600,20476500,3155,3160,3160,3150,826
|
|
20250502,101500,17870585,3160,3160,3160,3160,0
|
|
20250502,101400,17870585,3160,3160,3160,3160,0
|
|
20250502,101300,17870585,3160,3160,3160,3160,0
|
|
20250502,101200,17870585,3160,3160,3160,3160,0
|
|
20250502,101100,17870585,3160,3160,3160,3160,0
|
|
20250502,101000,17870585,3160,3160,3160,3160,0
|
|
20250502,100900,17870585,3160,3160,3160,3160,1
|
|
20250502,100800,17867425,3175,3175,3175,3175,0
|
|
20250502,100700,17867425,3175,3170,3175,3170,41
|
|
20250502,100600,17737400,3165,3165,3165,3165,0
|
|
20250502,100500,17737400,3165,3165,3165,3165,0
|
|
20250502,100400,17737400,3165,3165,3165,3165,13
|
|
20250502,100300,17696255,3150,3150,3150,3150,1
|
|
20250502,100200,17693105,3135,3135,3135,3135,0
|
|
20250502,100100,17693105,3135,3135,3135,3135,0
|
|
20250502,100000,17693105,3135,3135,3135,3135,0
|
|
20250502,095900,17693105,3135,3135,3135,3135,0
|
|
20250502,095800,17693105,3135,3135,3135,3135,0
|
|
20250502,095700,17693105,3135,3170,3170,3135,465
|
|
20250502,095600,16226655,3155,3155,3155,3155,39
|
|
20250502,095500,16103610,3170,3170,3170,3170,0
|
|
20250502,095400,16103610,3170,3170,3170,3170,0
|
|
20250502,095300,16103610,3170,3170,3170,3170,0
|
|
20250502,095200,16103610,3170,3170,3170,3170,6
|
|
20250502,095100,16084590,3165,3165,3165,3165,0
|
|
20250502,095000,16084590,3165,3165,3170,3165,60
|
|
20250502,094900,15894600,3165,3165,3165,3165,1
|
|
20250502,094800,15891435,3170,3170,3170,3170,0
|
|
20250502,094700,15891435,3170,3165,3170,3165,20
|
|
20250502,094600,15828040,3195,3195,3195,3195,0
|
|
20250502,094500,15828040,3195,3195,3195,3195,0
|
|
20250502,094400,15828040,3195,3150,3195,3150,295
|
|
20250502,094300,14887510,3145,3145,3145,3145,0
|
|
20250502,094200,14887510,3145,3150,3150,3145,38
|
|
20250502,094100,14767830,3145,3145,3145,3145,0
|
|
20250502,094000,14767830,3145,3145,3145,3145,0
|
|
20250502,093900,14767830,3145,3145,3145,3145,0
|
|
20250502,093800,14767830,3145,3145,3145,3145,0
|
|
20250502,093700,14767830,3145,3145,3145,3145,0
|
|
20250502,093600,14767830,3145,3145,3145,3145,0
|
|
20250502,093500,14767830,3145,3145,3145,3145,0
|
|
20250502,093400,14767830,3145,3145,3145,3145,0
|
|
20250502,093300,14767830,3145,3145,3145,3145,50
|
|
20250502,093200,14610580,3165,3165,3165,3165,1
|
|
20250502,093100,14607415,3165,3165,3165,3165,0
|
|
20250502,093000,14607415,3165,3165,3170,3165,11
|
|
20250502,092900,14572585,3160,3160,3160,3160,0
|
|
20250502,092800,14572585,3160,3160,3160,3160,0
|
|
20250502,092700,14572585,3160,3160,3160,3160,5
|
|
20250502,092600,14556785,3140,3145,3145,3140,101
|
|
20250502,092500,14239595,3135,3135,3135,3135,0
|
|
20250502,092400,14239595,3135,3135,3135,3135,10
|
|
20250502,092300,14208245,3135,3135,3135,3135,0
|
|
20250502,092200,14208245,3135,3140,3140,3135,16
|
|
20250502,092100,14158055,3140,3140,3140,3140,0
|
|
20250502,092000,14158055,3140,3140,3140,3140,0
|
|
20250502,091900,14158055,3140,3140,3140,3140,20
|
|
20250502,091800,14095255,3145,3145,3145,3145,793
|
|
20250502,091700,11601270,3140,3140,3140,3140,0
|
|
20250502,091600,11601270,3140,3150,3150,3140,570
|
|
20250502,091500,9808610,3145,3145,3145,3145,0
|
|
20250502,091400,9808610,3145,3145,3145,3145,0
|
|
20250502,091300,9808610,3145,3160,3160,3145,90
|
|
20250502,091200,9524225,3160,3160,3160,3160,3008
|
|
20250502,091100,18945,3155,3155,3155,3155,5
|
|
20250502,091000,3170,3170,3170,3170,3170,0
|
|
20250502,090900,3170,3170,3170,3170,3170,1
|
|
20250502,090800,0,3190,3190,3190,3190,0
|
|
20250502,090700,0,3190,3190,3190,3190,0
|
|
20250502,090600,0,3190,3190,3190,3190,0
|
|
20250502,090500,0,3190,3190,3190,3190,0
|
|
20250502,090400,0,3190,3190,3190,3190,0
|
|
20250502,090300,0,3190,3190,3190,3190,0
|
|
20250502,090200,0,3190,3190,3190,3190,0
|
|
20250502,090100,0,3190,3190,3190,3190,0
|
|
20250502,090000,0,3190,3190,3190,3190,0
|