616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,191300,57308415,3050,3050,3050,3050,583
|
|
20250509,191200,57308415,3050,3050,3050,3050,0
|
|
20250509,191100,57308415,3050,3050,3050,3050,0
|
|
20250509,191000,57308415,3050,3050,3050,3050,0
|
|
20250509,190900,57308415,3050,3050,3050,3050,0
|
|
20250509,190800,57308415,3050,3050,3050,3050,0
|
|
20250509,190700,57308415,3050,3050,3050,3050,0
|
|
20250509,190600,57308415,3050,3050,3050,3050,0
|
|
20250509,190500,57308415,3050,3050,3050,3050,0
|
|
20250509,190400,57308415,3050,3050,3050,3050,0
|
|
20250509,190300,57308415,3050,3050,3050,3050,0
|
|
20250509,190200,57308415,3050,3050,3050,3050,0
|
|
20250509,190100,57308415,3050,3050,3050,3050,0
|
|
20250509,190000,57308415,3050,3050,3050,3050,0
|
|
20250509,185900,57308415,3050,3050,3050,3050,0
|
|
20250509,185800,57308415,3050,3050,3050,3050,0
|
|
20250509,185700,57308415,3050,3050,3050,3050,0
|
|
20250509,185600,57308415,3050,3050,3050,3050,0
|
|
20250509,185500,57308415,3050,3050,3050,3050,0
|
|
20250509,185400,57308415,3050,3050,3050,3050,0
|
|
20250509,185300,57308415,3050,3050,3050,3050,0
|
|
20250509,185200,57308415,3050,3050,3050,3050,0
|
|
20250509,185100,57308415,3050,3050,3050,3050,0
|
|
20250509,185000,57308415,3050,3050,3050,3050,0
|
|
20250509,184900,57308415,3050,3050,3050,3050,0
|
|
20250509,184800,57308415,3050,3050,3050,3050,0
|
|
20250509,184700,57308415,3050,3050,3050,3050,0
|
|
20250509,184600,57308415,3050,3050,3050,3050,0
|
|
20250509,184500,57308415,3050,3050,3050,3050,0
|
|
20250509,184400,57308415,3050,3050,3050,3050,0
|
|
20250509,184300,57308415,3050,3050,3050,3050,583
|
|
20250509,184200,57308415,3050,3050,3050,3050,0
|
|
20250509,184100,57308415,3050,3050,3050,3050,0
|
|
20250509,184000,57308415,3050,3050,3050,3050,0
|
|
20250509,183900,57308415,3050,3050,3050,3050,0
|
|
20250509,183800,57308415,3050,3050,3050,3050,0
|
|
20250509,183700,57308415,3050,3050,3050,3050,0
|
|
20250509,183600,57308415,3050,3050,3050,3050,0
|
|
20250509,183500,57308415,3050,3050,3050,3050,0
|
|
20250509,183400,57308415,3050,3050,3050,3050,0
|
|
20250509,183300,57308415,3050,3050,3050,3050,0
|
|
20250509,183200,57308415,3050,3050,3050,3050,0
|
|
20250509,183100,57308415,3050,3050,3050,3050,0
|
|
20250509,183000,57308415,3050,3050,3050,3050,0
|
|
20250509,182900,57308415,3050,3050,3050,3050,0
|
|
20250509,182800,57308415,3050,3050,3050,3050,0
|
|
20250509,182700,57308415,3050,3050,3050,3050,0
|
|
20250509,182600,57308415,3050,3050,3050,3050,0
|
|
20250509,182500,57308415,3050,3050,3050,3050,0
|
|
20250509,182400,57308415,3050,3050,3050,3050,0
|
|
20250509,182300,57308415,3050,3050,3050,3050,0
|
|
20250509,182200,57308415,3050,3050,3050,3050,0
|
|
20250509,182100,57308415,3050,3050,3050,3050,0
|
|
20250509,182000,57308415,3050,3050,3050,3050,0
|
|
20250509,181900,57308415,3050,3050,3050,3050,0
|
|
20250509,181800,57308415,3050,3050,3050,3050,0
|
|
20250509,181700,57308415,3050,3050,3050,3050,0
|
|
20250509,181600,57308415,3050,3050,3050,3050,0
|
|
20250509,181500,57308415,3050,3050,3050,3050,0
|
|
20250509,181400,57308415,3050,3050,3050,3050,0
|
|
20250509,181300,57308415,3050,3050,3050,3050,583
|
|
20250509,181200,57308415,3050,3050,3050,3050,0
|
|
20250509,181100,57308415,3050,3050,3050,3050,0
|
|
20250509,181000,57308415,3050,3050,3050,3050,0
|
|
20250509,180900,57308415,3050,3050,3050,3050,0
|
|
20250509,180800,57308415,3050,3050,3050,3050,0
|
|
20250509,180700,57308415,3050,3050,3050,3050,0
|
|
20250509,180600,57308415,3050,3050,3050,3050,0
|
|
20250509,180500,57308415,3050,3050,3050,3050,0
|
|
20250509,180400,57308415,3050,3050,3050,3050,0
|
|
20250509,180300,57308415,3050,3050,3050,3050,0
|
|
20250509,180200,57308415,3050,3050,3050,3050,0
|
|
20250509,180100,57308415,3050,3050,3050,3050,0
|
|
20250509,180000,57308415,3050,3050,3050,3050,0
|
|
20250509,175900,57308415,3050,3050,3050,3050,0
|
|
20250509,175800,57308415,3050,3050,3050,3050,0
|
|
20250509,175700,57308415,3050,3050,3050,3050,0
|
|
20250509,175600,57308415,3050,3050,3050,3050,0
|
|
20250509,175500,57308415,3050,3050,3050,3050,0
|
|
20250509,175400,57308415,3050,3050,3050,3050,0
|
|
20250509,175300,57308415,3050,3050,3050,3050,0
|
|
20250509,175200,57308415,3050,3050,3050,3050,0
|
|
20250509,175100,57308415,3050,3050,3050,3050,0
|
|
20250509,175000,57308415,3050,3050,3050,3050,0
|
|
20250509,174900,57308415,3050,3050,3050,3050,0
|
|
20250509,174800,57308415,3050,3050,3050,3050,0
|
|
20250509,174700,57308415,3050,3050,3050,3050,0
|
|
20250509,174600,57308415,3050,3050,3050,3050,0
|
|
20250509,174500,57308415,3050,3050,3050,3050,0
|
|
20250509,174400,57308415,3050,3050,3050,3050,0
|
|
20250509,174300,57308415,3050,3050,3050,3050,583
|
|
20250509,174200,57308415,3050,3050,3050,3050,0
|
|
20250509,174100,57308415,3050,3050,3050,3050,0
|
|
20250509,174000,57308415,3050,3050,3050,3050,0
|
|
20250509,173900,57308415,3050,3050,3050,3050,0
|
|
20250509,173800,57308415,3050,3050,3050,3050,0
|
|
20250509,173700,57308415,3050,3050,3050,3050,0
|
|
20250509,173600,57308415,3050,3050,3050,3050,0
|
|
20250509,173500,57308415,3050,3050,3050,3050,0
|
|
20250509,173400,57308415,3050,3050,3050,3050,0
|
|
20250509,173300,57308415,3050,3050,3050,3050,0
|
|
20250509,173200,57308415,3050,3050,3050,3050,0
|
|
20250509,173100,57308415,3050,3050,3050,3050,0
|
|
20250509,173000,57308415,3050,3050,3050,3050,0
|
|
20250509,172900,57308415,3050,3050,3050,3050,0
|
|
20250509,172800,57308415,3050,3050,3050,3050,0
|
|
20250509,172700,57308415,3050,3050,3050,3050,0
|
|
20250509,172600,57308415,3050,3050,3050,3050,0
|
|
20250509,172500,57308415,3050,3050,3050,3050,0
|
|
20250509,172400,57308415,3050,3050,3050,3050,0
|
|
20250509,172300,57308415,3050,3050,3050,3050,0
|
|
20250509,172200,57308415,3050,3050,3050,3050,0
|
|
20250509,172100,57308415,3050,3050,3050,3050,0
|
|
20250509,172000,57308415,3050,3050,3050,3050,0
|
|
20250509,171900,57308415,3050,3050,3050,3050,0
|
|
20250509,171800,57308415,3050,3050,3050,3050,0
|
|
20250509,171700,57308415,3050,3050,3050,3050,0
|
|
20250509,171600,57308415,3050,3050,3050,3050,0
|
|
20250509,171500,57308415,3050,3050,3050,3050,0
|
|
20250509,171400,57308415,3050,3050,3050,3050,0
|
|
20250509,171300,57308415,3050,3050,3050,3050,583
|
|
20250509,171200,57308415,3050,3050,3050,3050,0
|
|
20250509,171100,57308415,3050,3050,3050,3050,0
|
|
20250509,171000,57308415,3050,3050,3050,3050,0
|
|
20250509,170900,57308415,3050,3050,3050,3050,0
|
|
20250509,170800,57308415,3050,3050,3050,3050,0
|
|
20250509,170700,57308415,3050,3050,3050,3050,0
|
|
20250509,170600,57308415,3050,3050,3050,3050,0
|
|
20250509,170500,57308415,3050,3050,3050,3050,0
|
|
20250509,170400,57308415,3050,3050,3050,3050,0
|
|
20250509,170300,57308415,3050,3050,3050,3050,0
|
|
20250509,170200,57308415,3050,3050,3050,3050,0
|
|
20250509,170100,57308415,3050,3050,3050,3050,0
|
|
20250509,170000,57308415,3050,3050,3050,3050,0
|
|
20250509,165900,57308415,3050,3050,3050,3050,0
|
|
20250509,165800,57308415,3050,3050,3050,3050,0
|
|
20250509,165700,57308415,3050,3050,3050,3050,0
|
|
20250509,165600,57308415,3050,3050,3050,3050,0
|
|
20250509,165500,57308415,3050,3050,3050,3050,0
|
|
20250509,165400,57308415,3050,3050,3050,3050,0
|
|
20250509,165300,57308415,3050,3050,3050,3050,0
|
|
20250509,165200,57308415,3050,3050,3050,3050,0
|
|
20250509,165100,57308415,3050,3050,3050,3050,0
|
|
20250509,165000,57308415,3050,3050,3050,3050,0
|
|
20250509,164900,57308415,3050,3050,3050,3050,0
|
|
20250509,164800,57308415,3050,3050,3050,3050,0
|
|
20250509,164700,57308415,3050,3050,3050,3050,0
|
|
20250509,164600,57308415,3050,3050,3050,3050,0
|
|
20250509,164500,57308415,3050,3050,3050,3050,0
|
|
20250509,164400,57308415,3050,3050,3050,3050,0
|
|
20250509,164300,57308415,3050,3050,3050,3050,583
|
|
20250509,164200,57308415,3050,3050,3050,3050,0
|
|
20250509,164100,57308415,3050,3050,3050,3050,0
|
|
20250509,164000,57308415,3050,3050,3050,3050,0
|
|
20250509,163900,57308415,3050,3050,3050,3050,0
|
|
20250509,163800,57308415,3050,3050,3050,3050,0
|
|
20250509,163700,57308415,3050,3050,3050,3050,0
|
|
20250509,163600,57308415,3050,3050,3050,3050,0
|
|
20250509,163500,57308415,3050,3050,3050,3050,0
|
|
20250509,163400,57308415,3050,3050,3050,3050,0
|
|
20250509,163300,57308415,3050,3050,3050,3050,0
|
|
20250509,163200,57308415,3050,3050,3050,3050,0
|
|
20250509,163100,57308415,3050,3050,3050,3050,0
|
|
20250509,163000,57308415,3050,3050,3050,3050,0
|
|
20250509,162900,57308415,3050,3050,3050,3050,0
|
|
20250509,162800,57308415,3050,3050,3050,3050,0
|
|
20250509,162700,57308415,3050,3050,3050,3050,0
|
|
20250509,162600,57308415,3050,3050,3050,3050,0
|
|
20250509,162500,57308415,3050,3050,3050,3050,0
|
|
20250509,162400,57308415,3050,3050,3050,3050,0
|
|
20250509,162300,57308415,3050,3050,3050,3050,0
|
|
20250509,162200,57308415,3050,3050,3050,3050,0
|
|
20250509,162100,57308415,3050,3050,3050,3050,0
|
|
20250509,162000,57308415,3050,3050,3050,3050,0
|
|
20250509,161900,57308415,3050,3050,3050,3050,0
|
|
20250509,161800,57308415,3050,3050,3050,3050,0
|
|
20250509,161700,57308415,3050,3050,3050,3050,0
|
|
20250509,161600,57308415,3050,3050,3050,3050,0
|
|
20250509,161500,57308415,3050,3050,3050,3050,0
|
|
20250509,161400,57308415,3050,3050,3050,3050,0
|
|
20250509,161300,57308415,3050,3050,3050,3050,583
|
|
20250509,161200,57308415,3050,3050,3050,3050,0
|
|
20250509,161100,57308415,3050,3050,3050,3050,0
|
|
20250509,161000,57308415,3050,3050,3050,3050,0
|
|
20250509,160900,57308415,3050,3050,3050,3050,0
|
|
20250509,160800,57308415,3050,3050,3050,3050,0
|
|
20250509,160700,57308415,3050,3050,3050,3050,0
|
|
20250509,160600,57308415,3050,3050,3050,3050,0
|
|
20250509,160500,57308415,3050,3050,3050,3050,0
|
|
20250509,160400,57308415,3050,3050,3050,3050,0
|
|
20250509,160300,57308415,3050,3050,3050,3050,0
|
|
20250509,160200,57308415,3050,3050,3050,3050,0
|
|
20250509,160100,57308415,3050,3050,3050,3050,0
|
|
20250509,160000,57308415,3050,3050,3050,3050,0
|
|
20250509,155900,57308415,3050,3050,3050,3050,0
|
|
20250509,155800,57308415,3050,3050,3050,3050,0
|
|
20250509,155700,57308415,3050,3050,3050,3050,0
|
|
20250509,155600,57308415,3050,3050,3050,3050,0
|
|
20250509,155500,57308415,3050,3050,3050,3050,0
|
|
20250509,155400,57308415,3050,3050,3050,3050,0
|
|
20250509,155300,57308415,3050,3050,3050,3050,0
|
|
20250509,155200,57308415,3050,3050,3050,3050,0
|
|
20250509,155100,57308415,3050,3050,3050,3050,0
|
|
20250509,155000,57308415,3050,3050,3050,3050,0
|
|
20250509,154900,57308415,3050,3050,3050,3050,0
|
|
20250509,154800,57308415,3050,3050,3050,3050,0
|
|
20250509,154700,57308415,3050,3050,3050,3050,0
|
|
20250509,154600,57308415,3050,3050,3050,3050,0
|
|
20250509,154500,57308415,3050,3050,3050,3050,0
|
|
20250509,154400,57308415,3050,3050,3050,3050,0
|
|
20250509,154300,57308415,3050,3050,3050,3050,583
|
|
20250509,154200,57308415,3050,3050,3050,3050,0
|
|
20250509,154100,57308415,3050,3050,3050,3050,0
|
|
20250509,154000,57308415,3050,3050,3050,3050,0
|
|
20250509,153900,57308415,3050,3050,3050,3050,0
|
|
20250509,153800,57308415,3050,3050,3050,3050,0
|
|
20250509,153700,57308415,3050,3050,3050,3050,0
|
|
20250509,153600,57308415,3050,3050,3050,3050,0
|
|
20250509,153500,57308415,3050,3050,3050,3050,0
|
|
20250509,153400,57308415,3050,3050,3050,3050,0
|
|
20250509,153300,57308415,3050,3050,3050,3050,0
|
|
20250509,153200,57308415,3050,3050,3050,3050,0
|
|
20250509,153100,57308415,3050,3050,3050,3050,0
|
|
20250509,153000,57308415,3050,3050,3050,3050,583
|
|
20250509,152900,55530265,3050,3050,3050,3050,0
|
|
20250509,152800,55530265,3050,3050,3050,3050,0
|
|
20250509,152700,55530265,3050,3050,3050,3050,0
|
|
20250509,152600,55530265,3050,3050,3050,3050,0
|
|
20250509,152500,55530265,3050,3050,3050,3050,0
|
|
20250509,152400,55530265,3050,3050,3050,3050,0
|
|
20250509,152300,55530265,3050,3050,3050,3050,0
|
|
20250509,152200,55530265,3050,3050,3050,3050,0
|
|
20250509,152100,55530265,3050,3050,3050,3050,0
|
|
20250509,152000,55530265,3050,3050,3050,3050,0
|
|
20250509,151900,55530265,3050,3050,3050,3050,0
|
|
20250509,151800,55530265,3050,3055,3055,3050,130
|
|
20250509,151700,55133170,3055,3055,3055,3055,0
|
|
20250509,151600,55133170,3055,3055,3055,3055,0
|
|
20250509,151500,55133170,3055,3055,3060,3055,4
|
|
20250509,151400,55120945,3055,3055,3055,3055,0
|
|
20250509,151300,55120945,3055,3055,3055,3055,1
|
|
20250509,151200,55117890,3050,3060,3060,3050,174
|
|
20250509,151100,54585815,3050,3050,3050,3050,106
|
|
20250509,151000,54262515,3055,3055,3055,3055,0
|
|
20250509,150900,54262515,3055,3055,3055,3055,7
|
|
20250509,150800,54241130,3075,3075,3075,3075,0
|
|
20250509,150700,54241130,3075,3075,3075,3075,0
|
|
20250509,150600,54241130,3075,3075,3075,3075,3
|
|
20250509,150500,54231905,3085,3085,3085,3085,0
|
|
20250509,150400,54231905,3085,3085,3085,3085,0
|
|
20250509,150300,54231905,3085,3085,3085,3085,0
|
|
20250509,150200,54231905,3085,3085,3085,3085,0
|
|
20250509,150100,54231905,3085,3085,3085,3085,0
|
|
20250509,150000,54231905,3085,3085,3085,3085,0
|
|
20250509,145900,54231905,3085,3085,3085,3085,0
|
|
20250509,145800,54231905,3085,3085,3085,3085,1
|
|
20250509,145700,54228820,3100,3055,3100,3055,386
|
|
20250509,145600,53043345,3055,3055,3055,3055,0
|
|
20250509,145500,53043345,3055,3055,3055,3055,3
|
|
20250509,145400,53034180,3050,3050,3050,3050,0
|
|
20250509,145300,53034180,3050,3050,3050,3050,0
|
|
20250509,145200,53034180,3050,3050,3050,3050,0
|
|
20250509,145100,53034180,3050,3055,3055,3050,6
|
|
20250509,145000,53015860,3050,3050,3050,3050,0
|
|
20250509,144900,53015860,3050,3050,3050,3050,0
|
|
20250509,144800,53015860,3050,3050,3050,3050,0
|
|
20250509,144700,53015860,3050,3050,3050,3050,0
|
|
20250509,144600,53015860,3050,3050,3050,3050,0
|
|
20250509,144500,53015860,3050,3050,3050,3050,0
|
|
20250509,144400,53015860,3050,3050,3050,3050,0
|
|
20250509,144300,53015860,3050,3050,3050,3050,0
|
|
20250509,144200,53015860,3050,3050,3050,3050,1
|
|
20250509,144100,53012810,3050,3050,3050,3050,0
|
|
20250509,144000,53012810,3050,3050,3050,3050,0
|
|
20250509,143900,53012810,3050,3050,3050,3050,0
|
|
20250509,143800,53012810,3050,3050,3050,3050,0
|
|
20250509,143700,53012810,3050,3050,3050,3050,5
|
|
20250509,143600,52997560,3055,3055,3055,3055,0
|
|
20250509,143500,52997560,3055,3055,3055,3055,0
|
|
20250509,143400,52997560,3055,3055,3055,3055,0
|
|
20250509,143300,52997560,3055,3055,3055,3055,0
|
|
20250509,143200,52997560,3055,3055,3055,3055,0
|
|
20250509,143100,52997560,3055,3055,3055,3055,1
|
|
20250509,143000,52994505,3050,3050,3050,3050,0
|
|
20250509,142900,52994505,3050,3050,3050,3050,100
|
|
20250509,142800,52689505,3050,3050,3050,3050,0
|
|
20250509,142700,52689505,3050,3050,3050,3050,3
|
|
20250509,142600,52680355,3050,3050,3050,3050,0
|
|
20250509,142500,52680355,3050,3050,3050,3050,0
|
|
20250509,142400,52680355,3050,3050,3050,3050,0
|
|
20250509,142300,52680355,3050,3050,3050,3050,200
|
|
20250509,142200,52070355,3050,3050,3050,3050,0
|
|
20250509,142100,52070355,3050,3050,3050,3050,0
|
|
20250509,142000,52070355,3050,3050,3050,3050,0
|
|
20250509,141900,52070355,3050,3050,3050,3050,0
|
|
20250509,141800,52070355,3050,3045,3050,3045,490
|
|
20250509,141700,50578300,3050,3050,3050,3050,0
|
|
20250509,141600,50578300,3050,3050,3050,3050,0
|
|
20250509,141500,50578300,3050,3050,3050,3050,0
|
|
20250509,141400,50578300,3050,3050,3050,3050,0
|
|
20250509,141300,50578300,3050,3050,3050,3050,0
|
|
20250509,141200,50578300,3050,3050,3050,3050,0
|
|
20250509,141100,50578300,3050,3050,3050,3050,0
|
|
20250509,141000,50578300,3050,3050,3050,3050,0
|
|
20250509,140900,50578300,3050,3050,3050,3050,1
|
|
20250509,140800,50575250,3045,3045,3045,3045,38
|
|
20250509,140700,50459540,3050,3050,3050,3050,0
|
|
20250509,140600,50459540,3050,3045,3050,3045,98
|
|
20250509,140500,50161125,3050,3050,3050,3050,450
|
|
20250509,140400,48788625,3050,3050,3050,3050,0
|
|
20250509,140300,48788625,3050,3050,3050,3050,0
|
|
20250509,140200,48788625,3050,3050,3050,3050,0
|
|
20250509,140100,48788625,3050,3050,3050,3050,0
|
|
20250509,140000,48788625,3050,3050,3050,3050,0
|
|
20250509,135900,48788625,3050,3050,3050,3050,0
|
|
20250509,135800,48788625,3050,3050,3050,3050,8
|
|
20250509,135700,48764225,3050,3050,3050,3050,0
|
|
20250509,135600,48764225,3050,3050,3050,3050,0
|
|
20250509,135500,48764225,3050,3050,3050,3050,50
|
|
20250509,135400,48611725,3050,3050,3050,3050,0
|
|
20250509,135300,48611725,3050,3050,3050,3050,0
|
|
20250509,135200,48611725,3050,3050,3050,3050,0
|
|
20250509,135100,48611725,3050,3050,3050,3050,1
|
|
20250509,135000,48608675,3050,3050,3050,3050,17
|
|
20250509,134900,48556825,3050,3050,3050,3050,0
|
|
20250509,134800,48556825,3050,3050,3050,3050,0
|
|
20250509,134700,48556825,3050,3050,3050,3050,0
|
|
20250509,134600,48556825,3050,3050,3050,3050,0
|
|
20250509,134500,48556825,3050,3050,3050,3050,0
|
|
20250509,134400,48556825,3050,3050,3050,3050,11
|
|
20250509,134300,48523275,3045,3045,3045,3045,0
|
|
20250509,134200,48523275,3045,3045,3045,3045,0
|
|
20250509,134100,48523275,3045,3045,3045,3045,0
|
|
20250509,134000,48523275,3045,3045,3045,3045,0
|
|
20250509,133900,48523275,3045,3045,3045,3045,0
|
|
20250509,133800,48523275,3045,3045,3045,3045,58
|
|
20250509,133700,48346665,3050,3050,3050,3050,0
|
|
20250509,133600,48346665,3050,3050,3050,3050,10
|
|
20250509,133500,48316165,3050,3050,3050,3050,0
|
|
20250509,133400,48316165,3050,3050,3050,3050,0
|
|
20250509,133300,48316165,3050,3050,3050,3050,0
|
|
20250509,133200,48316165,3050,3050,3050,3050,104
|
|
20250509,133100,47998965,3055,3055,3055,3055,0
|
|
20250509,133000,47998965,3055,3055,3055,3055,0
|
|
20250509,132900,47998965,3055,3055,3055,3055,0
|
|
20250509,132800,47998965,3055,3055,3055,3055,0
|
|
20250509,132700,47998965,3055,3055,3055,3055,0
|
|
20250509,132600,47998965,3055,3055,3055,3055,0
|
|
20250509,132500,47998965,3055,3055,3055,3055,0
|
|
20250509,132400,47998965,3055,3055,3055,3055,0
|
|
20250509,132300,47998965,3055,3055,3055,3055,0
|
|
20250509,132200,47998965,3055,3055,3055,3055,0
|
|
20250509,132100,47998965,3055,3055,3055,3055,0
|
|
20250509,132000,47998965,3055,3055,3055,3055,0
|
|
20250509,131900,47998965,3055,3055,3055,3055,1
|
|
20250509,131800,47995910,3050,3050,3050,3050,0
|
|
20250509,131700,47995910,3050,3050,3050,3050,0
|
|
20250509,131600,47995910,3050,3050,3050,3050,0
|
|
20250509,131500,47995910,3050,3050,3050,3050,0
|
|
20250509,131400,47995910,3050,3050,3050,3050,0
|
|
20250509,131300,47995910,3050,3050,3050,3050,0
|
|
20250509,131200,47995910,3050,3050,3050,3050,0
|
|
20250509,131100,47995910,3050,3050,3050,3050,0
|
|
20250509,131000,47995910,3050,3050,3050,3050,0
|
|
20250509,130900,47995910,3050,3050,3050,3050,38
|
|
20250509,130800,47880010,3055,3055,3055,3055,20
|
|
20250509,130700,47818910,3055,3055,3055,3055,0
|
|
20250509,130600,47818910,3055,3055,3055,3055,10
|
|
20250509,130500,47788360,3055,3055,3055,3055,9
|
|
20250509,130400,47760865,3055,3055,3055,3055,5
|
|
20250509,130300,47745590,3055,3055,3055,3055,0
|
|
20250509,130200,47745590,3055,3055,3055,3055,0
|
|
20250509,130100,47745590,3055,3055,3055,3055,0
|
|
20250509,130000,47745590,3055,3055,3055,3055,0
|
|
20250509,125900,47745590,3055,3055,3055,3055,0
|
|
20250509,125800,47745590,3055,3055,3055,3055,0
|
|
20250509,125700,47745590,3055,3055,3055,3055,0
|
|
20250509,125600,47745590,3055,3055,3055,3055,0
|
|
20250509,125500,47745590,3055,3055,3055,3055,0
|
|
20250509,125400,47745590,3055,3055,3055,3055,0
|
|
20250509,125300,47745590,3055,3055,3055,3055,0
|
|
20250509,125200,47745590,3055,3055,3055,3055,1
|
|
20250509,125100,47742535,3055,3055,3055,3055,0
|
|
20250509,125000,47742535,3055,3055,3055,3055,0
|
|
20250509,124900,47742535,3055,3055,3055,3055,1
|
|
20250509,124800,47739480,3050,3055,3055,3050,90
|
|
20250509,124700,47464610,3055,3055,3055,3055,634
|
|
20250509,124600,45527740,3055,3055,3055,3055,6
|
|
20250509,124500,45509410,3055,3055,3055,3055,1005
|
|
20250509,124400,42439135,3055,3055,3055,3055,0
|
|
20250509,124300,42439135,3055,3055,3055,3055,51
|
|
20250509,124200,42283330,3055,3055,3055,3055,1
|
|
20250509,124100,42280275,3055,3055,3055,3055,0
|
|
20250509,124000,42280275,3055,3055,3055,3055,0
|
|
20250509,123900,42280275,3055,3055,3055,3055,0
|
|
20250509,123800,42280275,3055,3050,3055,3045,356
|
|
20250509,123700,41194625,3055,3055,3055,3055,0
|
|
20250509,123600,41194625,3055,3055,3055,3055,0
|
|
20250509,123500,41194625,3055,3055,3055,3055,0
|
|
20250509,123400,41194625,3055,3055,3055,3055,0
|
|
20250509,123300,41194625,3055,3055,3055,3055,0
|
|
20250509,123200,41194625,3055,3050,3055,3050,432
|
|
20250509,123100,39877020,3060,3060,3060,3060,0
|
|
20250509,123000,39877020,3060,3060,3060,3060,1
|
|
20250509,122900,39873960,3055,3055,3055,3055,0
|
|
20250509,122800,39873960,3055,3055,3055,3055,23
|
|
20250509,122700,39803695,3055,3055,3055,3055,0
|
|
20250509,122600,39803695,3055,3055,3055,3055,10
|
|
20250509,122500,39773145,3060,3060,3060,3060,0
|
|
20250509,122400,39773145,3060,3060,3060,3060,0
|
|
20250509,122300,39773145,3060,3060,3060,3060,0
|
|
20250509,122200,39773145,3060,3060,3060,3060,0
|
|
20250509,122100,39773145,3060,3060,3060,3060,0
|
|
20250509,122000,39773145,3060,3060,3060,3060,0
|
|
20250509,121900,39773145,3060,3060,3060,3060,0
|
|
20250509,121800,39773145,3060,3060,3060,3060,0
|
|
20250509,121700,39773145,3060,3060,3060,3060,0
|
|
20250509,121600,39773145,3060,3060,3060,3060,0
|
|
20250509,121500,39773145,3060,3060,3060,3055,313
|
|
20250509,121400,38816060,3060,3060,3060,3060,0
|
|
20250509,121300,38816060,3060,3060,3060,3060,0
|
|
20250509,121200,38816060,3060,3060,3060,3060,0
|
|
20250509,121100,38816060,3060,3060,3060,3060,0
|
|
20250509,121000,38816060,3060,3060,3060,3060,0
|
|
20250509,120900,38816060,3060,3060,3060,3060,0
|
|
20250509,120800,38816060,3060,3060,3060,3060,0
|
|
20250509,120700,38816060,3060,3060,3060,3060,0
|
|
20250509,120600,38816060,3060,3060,3060,3060,0
|
|
20250509,120500,38816060,3060,3060,3060,3060,0
|
|
20250509,120400,38816060,3060,3060,3060,3060,0
|
|
20250509,120300,38816060,3060,3060,3060,3060,0
|
|
20250509,120200,38816060,3060,3060,3060,3060,0
|
|
20250509,120100,38816060,3060,3060,3060,3060,0
|
|
20250509,120000,38816060,3060,3065,3065,3060,3
|
|
20250509,115900,38806875,3060,3060,3060,3060,0
|
|
20250509,115800,38806875,3060,3060,3060,3060,0
|
|
20250509,115700,38806875,3060,3060,3060,3060,0
|
|
20250509,115600,38806875,3060,3060,3060,3060,2
|
|
20250509,115500,38800755,3080,3080,3080,3080,0
|
|
20250509,115400,38800755,3080,3080,3080,3080,0
|
|
20250509,115300,38800755,3080,3080,3080,3080,0
|
|
20250509,115200,38800755,3080,3080,3080,3080,0
|
|
20250509,115100,38800755,3080,3080,3080,3080,0
|
|
20250509,115000,38800755,3080,3060,3080,3060,506
|
|
20250509,114900,37252375,3090,3090,3090,3090,0
|
|
20250509,114800,37252375,3090,3090,3090,3090,0
|
|
20250509,114700,37252375,3090,3090,3090,3090,0
|
|
20250509,114600,37252375,3090,3070,3090,3070,1031
|
|
20250509,114500,34087185,3070,3070,3070,3070,0
|
|
20250509,114400,34087185,3070,3070,3070,3070,0
|
|
20250509,114300,34087185,3070,3070,3070,3070,0
|
|
20250509,114200,34087185,3070,3070,3070,3070,0
|
|
20250509,114100,34087185,3070,3070,3070,3070,0
|
|
20250509,114000,34087185,3070,3060,3070,3060,6
|
|
20250509,113900,34068815,3060,3060,3060,3060,3
|
|
20250509,113800,34059635,3070,3070,3070,3070,0
|
|
20250509,113700,34059635,3070,3070,3070,3070,0
|
|
20250509,113600,34059635,3070,3070,3070,3070,0
|
|
20250509,113500,34059635,3070,3070,3070,3070,0
|
|
20250509,113400,34059635,3070,3070,3070,3070,0
|
|
20250509,113300,34059635,3070,3070,3070,3070,0
|
|
20250509,113200,34059635,3070,3060,3070,3060,152
|
|
20250509,113100,33594505,3050,3050,3050,3050,0
|
|
20250509,113000,33594505,3050,3050,3050,3050,0
|
|
20250509,112900,33594505,3050,3050,3050,3050,0
|
|
20250509,112800,33594505,3050,3050,3050,3050,0
|
|
20250509,112700,33594505,3050,3050,3050,3050,0
|
|
20250509,112600,33594505,3050,3050,3050,3050,0
|
|
20250509,112500,33594505,3050,3050,3050,3050,0
|
|
20250509,112400,33594505,3050,3050,3050,3050,0
|
|
20250509,112300,33594505,3050,3050,3050,3050,0
|
|
20250509,112200,33594505,3050,3050,3050,3050,0
|
|
20250509,112100,33594505,3050,3050,3050,3050,0
|
|
20250509,112000,33594505,3050,3050,3050,3050,0
|
|
20250509,111900,33594505,3050,3050,3050,3050,22
|
|
20250509,111800,33527405,3060,3060,3060,3060,10
|
|
20250509,111700,33496805,3050,3050,3050,3050,0
|
|
20250509,111600,33496805,3050,3050,3050,3050,0
|
|
20250509,111500,33496805,3050,3050,3050,3050,0
|
|
20250509,111400,33496805,3050,3050,3050,3050,0
|
|
20250509,111300,33496805,3050,3050,3050,3050,0
|
|
20250509,111200,33496805,3050,3050,3050,3050,200
|
|
20250509,111100,32886805,3045,3045,3045,3045,0
|
|
20250509,111000,32886805,3045,3045,3045,3045,0
|
|
20250509,110900,32886805,3045,3050,3050,3045,1286
|
|
20250509,110800,28964520,3055,3055,3055,3055,0
|
|
20250509,110700,28964520,3055,3055,3055,3055,114
|
|
20250509,110600,28616250,3060,3060,3060,3060,0
|
|
20250509,110500,28616250,3060,3060,3060,3060,500
|
|
20250509,110400,27086250,3055,3055,3055,3055,0
|
|
20250509,110300,27086250,3055,3055,3055,3055,0
|
|
20250509,110200,27086250,3055,3055,3055,3055,0
|
|
20250509,110100,27086250,3055,3055,3055,3055,0
|
|
20250509,110000,27086250,3055,3055,3055,3055,0
|
|
20250509,105900,27086250,3055,3055,3055,3055,0
|
|
20250509,105800,27086250,3055,3055,3055,3055,0
|
|
20250509,105700,27086250,3055,3055,3055,3055,98
|
|
20250509,105600,26786860,3055,3055,3055,3055,0
|
|
20250509,105500,26786860,3055,3055,3055,3055,0
|
|
20250509,105400,26786860,3055,3055,3055,3055,0
|
|
20250509,105300,26786860,3055,3055,3055,3055,0
|
|
20250509,105200,26786860,3055,3055,3055,3055,114
|
|
20250509,105100,26438590,3055,3055,3055,3055,0
|
|
20250509,105000,26438590,3055,3055,3055,3055,0
|
|
20250509,104900,26438590,3055,3055,3055,3050,79
|
|
20250509,104800,26197250,3055,3065,3065,3055,171
|
|
20250509,104700,25674675,3065,3065,3065,3065,0
|
|
20250509,104600,25674675,3065,3065,3065,3065,0
|
|
20250509,104500,25674675,3065,3065,3065,3065,0
|
|
20250509,104400,25674675,3065,3070,3070,3065,53
|
|
20250509,104300,25512225,3065,3065,3065,3065,0
|
|
20250509,104200,25512225,3065,3065,3065,3065,0
|
|
20250509,104100,25512225,3065,3065,3065,3065,0
|
|
20250509,104000,25512225,3065,3065,3065,3065,0
|
|
20250509,103900,25512225,3065,3065,3065,3065,0
|
|
20250509,103800,25512225,3065,3065,3065,3065,0
|
|
20250509,103700,25512225,3065,3065,3065,3065,0
|
|
20250509,103600,25512225,3065,3065,3065,3065,0
|
|
20250509,103500,25512225,3065,3060,3065,3060,590
|
|
20250509,103400,23704050,3060,3060,3060,3060,5
|
|
20250509,103300,23688750,3060,3060,3060,3060,0
|
|
20250509,103200,23688750,3060,3060,3060,3060,0
|
|
20250509,103100,23688750,3060,3060,3060,3060,168
|
|
20250509,103000,23174670,3060,3060,3060,3060,0
|
|
20250509,102900,23174670,3060,3060,3060,3060,0
|
|
20250509,102800,23174670,3060,3060,3060,3060,0
|
|
20250509,102700,23174670,3060,3055,3060,3055,56
|
|
20250509,102600,23003485,3050,3050,3050,3050,148
|
|
20250509,102500,22552085,3055,3055,3055,3055,0
|
|
20250509,102400,22552085,3055,3055,3055,3055,327
|
|
20250509,102300,21553100,3055,3055,3055,3055,4
|
|
20250509,102200,21540880,3055,3055,3055,3055,3
|
|
20250509,102100,21531715,3055,3055,3055,3055,0
|
|
20250509,102000,21531715,3055,3050,3055,3050,201
|
|
20250509,101900,20918570,3050,3050,3050,3045,770
|
|
20250509,101800,18570075,3065,3065,3065,3065,0
|
|
20250509,101700,18570075,3065,3065,3065,3055,1436
|
|
20250509,101600,14172815,3065,3065,3065,3065,0
|
|
20250509,101500,14172815,3065,3065,3065,3065,0
|
|
20250509,101400,14172815,3065,3065,3065,3065,0
|
|
20250509,101300,14172815,3065,3065,3065,3065,0
|
|
20250509,101200,14172815,3065,3065,3065,3065,0
|
|
20250509,101100,14172815,3065,3065,3065,3065,0
|
|
20250509,101000,14172815,3065,3065,3065,3065,0
|
|
20250509,100900,14172815,3065,3075,3075,3065,51
|
|
20250509,100800,14016000,3075,3075,3075,3075,0
|
|
20250509,100700,14016000,3075,3075,3075,3075,0
|
|
20250509,100600,14016000,3075,3075,3075,3075,0
|
|
20250509,100500,14016000,3075,3075,3075,3075,0
|
|
20250509,100400,14016000,3075,3075,3075,3075,1
|
|
20250509,100300,14012925,3075,3075,3075,3075,1
|
|
20250509,100200,14009850,3060,3060,3060,3060,0
|
|
20250509,100100,14009850,3060,3060,3060,3060,0
|
|
20250509,100000,14009850,3060,3060,3060,3060,0
|
|
20250509,095900,14009850,3060,3060,3060,3060,0
|
|
20250509,095800,14009850,3060,3065,3065,3060,186
|
|
20250509,095700,13440460,3065,3065,3065,3065,0
|
|
20250509,095600,13440460,3065,3065,3065,3065,0
|
|
20250509,095500,13440460,3065,3065,3065,3065,46
|
|
20250509,095400,13299470,3065,3065,3065,3065,0
|
|
20250509,095300,13299470,3065,3065,3065,3060,347
|
|
20250509,095200,12235920,3065,3065,3065,3065,0
|
|
20250509,095100,12235920,3065,3065,3065,3065,0
|
|
20250509,095000,12235920,3065,3065,3065,3065,25
|
|
20250509,094900,12159295,3065,3065,3065,3065,12
|
|
20250509,094800,12122515,3065,3065,3065,3065,27
|
|
20250509,094700,12039760,3080,3080,3080,3080,0
|
|
20250509,094600,12039760,3080,3080,3080,3080,1
|
|
20250509,094500,12036680,3080,3080,3080,3080,5
|
|
20250509,094400,12021280,3080,3080,3080,3080,2
|
|
20250509,094300,12015120,3065,3065,3065,3065,0
|
|
20250509,094200,12015120,3065,3065,3065,3065,0
|
|
20250509,094100,12015120,3065,3065,3065,3065,50
|
|
20250509,094000,11861870,3065,3065,3065,3065,1
|
|
20250509,093900,11858805,3070,3070,3070,3070,0
|
|
20250509,093800,11858805,3070,3070,3070,3070,0
|
|
20250509,093700,11858805,3070,3070,3070,3070,0
|
|
20250509,093600,11858805,3070,3070,3070,3070,0
|
|
20250509,093500,11858805,3070,3070,3070,3070,2
|
|
20250509,093400,11852665,3070,3070,3070,3070,0
|
|
20250509,093300,11852665,3070,3070,3070,3070,0
|
|
20250509,093200,11852665,3070,3070,3070,3070,2
|
|
20250509,093100,11846525,3070,3070,3070,3070,10
|
|
20250509,093000,11815825,3070,3070,3070,3070,0
|
|
20250509,092900,11815825,3070,3070,3070,3070,55
|
|
20250509,092800,11646975,3070,3070,3070,3070,25
|
|
20250509,092700,11570225,3070,3070,3070,3070,28
|
|
20250509,092600,11484265,3070,3070,3070,3070,210
|
|
20250509,092500,10839565,3070,3070,3070,3070,503
|
|
20250509,092400,9295355,3075,3075,3075,3075,67
|
|
20250509,092300,9089330,3080,3080,3080,3080,169
|
|
20250509,092200,8568810,3080,3080,3080,3080,0
|
|
20250509,092100,8568810,3080,3080,3080,3080,6
|
|
20250509,092000,8550330,3080,3080,3080,3080,39
|
|
20250509,091900,8430210,3080,3080,3080,3080,22
|
|
20250509,091800,8362450,3075,3075,3075,3075,130
|
|
20250509,091700,7962700,3080,3080,3080,3080,508
|
|
20250509,091600,6398060,3080,3080,3080,3080,0
|
|
20250509,091500,6398060,3080,3080,3080,3080,0
|
|
20250509,091400,6398060,3080,3090,3090,3080,1430
|
|
20250509,091300,1990160,3090,3090,3090,3090,0
|
|
20250509,091200,1990160,3090,3090,3090,3090,0
|
|
20250509,091100,1990160,3090,3090,3090,3090,7
|
|
20250509,091000,1968530,3090,3090,3090,3090,0
|
|
20250509,090900,1968530,3090,3100,3100,3090,58
|
|
20250509,090800,1789270,3100,3105,3105,3100,62
|
|
20250509,090700,1596995,3120,3120,3120,3120,0
|
|
20250509,090600,1596995,3120,3120,3120,3120,1
|
|
20250509,090500,1593875,3100,3120,3120,3100,358
|
|
20250509,090400,480545,3105,3105,3105,3105,0
|
|
20250509,090300,480545,3105,3105,3105,3105,0
|
|
20250509,090200,480545,3105,3105,3105,3105,0
|
|
20250509,090100,480545,3105,3110,3110,3105,5
|
|
20250509,090000,465000,3100,3100,3100,3100,150
|