616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,191300,52286095,3130,3130,3130,3130,183
|
|
20250513,191200,52286095,3130,3130,3130,3130,0
|
|
20250513,191100,52286095,3130,3130,3130,3130,0
|
|
20250513,191000,52286095,3130,3130,3130,3130,0
|
|
20250513,190900,52286095,3130,3130,3130,3130,0
|
|
20250513,190800,52286095,3130,3130,3130,3130,0
|
|
20250513,190700,52286095,3130,3130,3130,3130,0
|
|
20250513,190600,52286095,3130,3130,3130,3130,0
|
|
20250513,190500,52286095,3130,3130,3130,3130,0
|
|
20250513,190400,52286095,3130,3130,3130,3130,0
|
|
20250513,190300,52286095,3130,3130,3130,3130,0
|
|
20250513,190200,52286095,3130,3130,3130,3130,0
|
|
20250513,190100,52286095,3130,3130,3130,3130,0
|
|
20250513,190000,52286095,3130,3130,3130,3130,0
|
|
20250513,185900,52286095,3130,3130,3130,3130,0
|
|
20250513,185800,52286095,3130,3130,3130,3130,0
|
|
20250513,185700,52286095,3130,3130,3130,3130,0
|
|
20250513,185600,52286095,3130,3130,3130,3130,0
|
|
20250513,185500,52286095,3130,3130,3130,3130,0
|
|
20250513,185400,52286095,3130,3130,3130,3130,0
|
|
20250513,185300,52286095,3130,3130,3130,3130,0
|
|
20250513,185200,52286095,3130,3130,3130,3130,0
|
|
20250513,185100,52286095,3130,3130,3130,3130,0
|
|
20250513,185000,52286095,3130,3130,3130,3130,0
|
|
20250513,184900,52286095,3130,3130,3130,3130,0
|
|
20250513,184800,52286095,3130,3130,3130,3130,0
|
|
20250513,184700,52286095,3130,3130,3130,3130,0
|
|
20250513,184600,52286095,3130,3130,3130,3130,0
|
|
20250513,184500,52286095,3130,3130,3130,3130,0
|
|
20250513,184400,52286095,3130,3130,3130,3130,0
|
|
20250513,184300,52286095,3130,3130,3130,3130,183
|
|
20250513,184200,52286095,3130,3130,3130,3130,0
|
|
20250513,184100,52286095,3130,3130,3130,3130,0
|
|
20250513,184000,52286095,3130,3130,3130,3130,0
|
|
20250513,183900,52286095,3130,3130,3130,3130,0
|
|
20250513,183800,52286095,3130,3130,3130,3130,0
|
|
20250513,183700,52286095,3130,3130,3130,3130,0
|
|
20250513,183600,52286095,3130,3130,3130,3130,0
|
|
20250513,183500,52286095,3130,3130,3130,3130,0
|
|
20250513,183400,52286095,3130,3130,3130,3130,0
|
|
20250513,183300,52286095,3130,3130,3130,3130,0
|
|
20250513,183200,52286095,3130,3130,3130,3130,0
|
|
20250513,183100,52286095,3130,3130,3130,3130,0
|
|
20250513,183000,52286095,3130,3130,3130,3130,0
|
|
20250513,182900,52286095,3130,3130,3130,3130,0
|
|
20250513,182800,52286095,3130,3130,3130,3130,0
|
|
20250513,182700,52286095,3130,3130,3130,3130,0
|
|
20250513,182600,52286095,3130,3130,3130,3130,0
|
|
20250513,182500,52286095,3130,3130,3130,3130,0
|
|
20250513,182400,52286095,3130,3130,3130,3130,0
|
|
20250513,182300,52286095,3130,3130,3130,3130,0
|
|
20250513,182200,52286095,3130,3130,3130,3130,0
|
|
20250513,182100,52286095,3130,3130,3130,3130,0
|
|
20250513,182000,52286095,3130,3130,3130,3130,0
|
|
20250513,181900,52286095,3130,3130,3130,3130,0
|
|
20250513,181800,52286095,3130,3130,3130,3130,0
|
|
20250513,181700,52286095,3130,3130,3130,3130,0
|
|
20250513,181600,52286095,3130,3130,3130,3130,0
|
|
20250513,181500,52286095,3130,3130,3130,3130,0
|
|
20250513,181400,52286095,3130,3130,3130,3130,0
|
|
20250513,181300,52286095,3130,3130,3130,3130,183
|
|
20250513,181200,52286095,3130,3130,3130,3130,0
|
|
20250513,181100,52286095,3130,3130,3130,3130,0
|
|
20250513,181000,52286095,3130,3130,3130,3130,0
|
|
20250513,180900,52286095,3130,3130,3130,3130,0
|
|
20250513,180800,52286095,3130,3130,3130,3130,0
|
|
20250513,180700,52286095,3130,3130,3130,3130,0
|
|
20250513,180600,52286095,3130,3130,3130,3130,0
|
|
20250513,180500,52286095,3130,3130,3130,3130,0
|
|
20250513,180400,52286095,3130,3130,3130,3130,0
|
|
20250513,180300,52286095,3130,3130,3130,3130,0
|
|
20250513,180200,52286095,3130,3130,3130,3130,0
|
|
20250513,180100,52286095,3130,3130,3130,3130,0
|
|
20250513,180000,52286095,3130,3130,3130,3130,0
|
|
20250513,175900,52286095,3130,3130,3130,3130,0
|
|
20250513,175800,52286095,3130,3130,3130,3130,0
|
|
20250513,175700,52286095,3130,3130,3130,3130,0
|
|
20250513,175600,52286095,3130,3130,3130,3130,0
|
|
20250513,175500,52286095,3130,3130,3130,3130,0
|
|
20250513,175400,52286095,3130,3130,3130,3130,0
|
|
20250513,175300,52286095,3130,3130,3130,3130,0
|
|
20250513,175200,52286095,3130,3130,3130,3130,0
|
|
20250513,175100,52286095,3130,3130,3130,3130,0
|
|
20250513,175000,52286095,3130,3130,3130,3130,0
|
|
20250513,174900,52286095,3130,3130,3130,3130,0
|
|
20250513,174800,52286095,3130,3130,3130,3130,0
|
|
20250513,174700,52286095,3130,3130,3130,3130,0
|
|
20250513,174600,52286095,3130,3130,3130,3130,0
|
|
20250513,174500,52286095,3130,3130,3130,3130,0
|
|
20250513,174400,52286095,3130,3130,3130,3130,0
|
|
20250513,174300,52286095,3130,3130,3130,3130,183
|
|
20250513,174200,52286095,3130,3130,3130,3130,0
|
|
20250513,174100,52286095,3130,3130,3130,3130,0
|
|
20250513,174000,52286095,3130,3130,3130,3130,0
|
|
20250513,173900,52286095,3130,3130,3130,3130,0
|
|
20250513,173800,52286095,3130,3130,3130,3130,0
|
|
20250513,173700,52286095,3130,3130,3130,3130,0
|
|
20250513,173600,52286095,3130,3130,3130,3130,0
|
|
20250513,173500,52286095,3130,3130,3130,3130,0
|
|
20250513,173400,52286095,3130,3130,3130,3130,0
|
|
20250513,173300,52286095,3130,3130,3130,3130,0
|
|
20250513,173200,52286095,3130,3130,3130,3130,0
|
|
20250513,173100,52286095,3130,3130,3130,3130,0
|
|
20250513,173000,52286095,3130,3130,3130,3130,0
|
|
20250513,172900,52286095,3130,3130,3130,3130,0
|
|
20250513,172800,52286095,3130,3130,3130,3130,0
|
|
20250513,172700,52286095,3130,3130,3130,3130,0
|
|
20250513,172600,52286095,3130,3130,3130,3130,0
|
|
20250513,172500,52286095,3130,3130,3130,3130,0
|
|
20250513,172400,52286095,3130,3130,3130,3130,0
|
|
20250513,172300,52286095,3130,3130,3130,3130,0
|
|
20250513,172200,52286095,3130,3130,3130,3130,0
|
|
20250513,172100,52286095,3130,3130,3130,3130,0
|
|
20250513,172000,52286095,3130,3130,3130,3130,0
|
|
20250513,171900,52286095,3130,3130,3130,3130,0
|
|
20250513,171800,52286095,3130,3130,3130,3130,0
|
|
20250513,171700,52286095,3130,3130,3130,3130,0
|
|
20250513,171600,52286095,3130,3130,3130,3130,0
|
|
20250513,171500,52286095,3130,3130,3130,3130,0
|
|
20250513,171400,52286095,3130,3130,3130,3130,0
|
|
20250513,171300,52286095,3130,3130,3130,3130,183
|
|
20250513,171200,52286095,3130,3130,3130,3130,0
|
|
20250513,171100,52286095,3130,3130,3130,3130,0
|
|
20250513,171000,52286095,3130,3130,3130,3130,0
|
|
20250513,170900,52286095,3130,3130,3130,3130,0
|
|
20250513,170800,52286095,3130,3130,3130,3130,0
|
|
20250513,170700,52286095,3130,3130,3130,3130,0
|
|
20250513,170600,52286095,3130,3130,3130,3130,0
|
|
20250513,170500,52286095,3130,3130,3130,3130,0
|
|
20250513,170400,52286095,3130,3130,3130,3130,0
|
|
20250513,170300,52286095,3130,3130,3130,3130,0
|
|
20250513,170200,52286095,3130,3130,3130,3130,0
|
|
20250513,170100,52286095,3130,3130,3130,3130,0
|
|
20250513,170000,52286095,3130,3130,3130,3130,0
|
|
20250513,165900,52286095,3130,3130,3130,3130,0
|
|
20250513,165800,52286095,3130,3130,3130,3130,0
|
|
20250513,165700,52286095,3130,3130,3130,3130,0
|
|
20250513,165600,52286095,3130,3130,3130,3130,0
|
|
20250513,165500,52286095,3130,3130,3130,3130,0
|
|
20250513,165400,52286095,3130,3130,3130,3130,0
|
|
20250513,165300,52286095,3130,3130,3130,3130,0
|
|
20250513,165200,52286095,3130,3130,3130,3130,0
|
|
20250513,165100,52286095,3130,3130,3130,3130,0
|
|
20250513,165000,52286095,3130,3130,3130,3130,0
|
|
20250513,164900,52286095,3130,3130,3130,3130,0
|
|
20250513,164800,52286095,3130,3130,3130,3130,0
|
|
20250513,164700,52286095,3130,3130,3130,3130,0
|
|
20250513,164600,52286095,3130,3130,3130,3130,0
|
|
20250513,164500,52286095,3130,3130,3130,3130,0
|
|
20250513,164400,52286095,3130,3130,3130,3130,0
|
|
20250513,164300,52286095,3130,3130,3130,3130,183
|
|
20250513,164200,52286095,3130,3130,3130,3130,0
|
|
20250513,164100,52286095,3130,3130,3130,3130,0
|
|
20250513,164000,52286095,3130,3130,3130,3130,0
|
|
20250513,163900,52286095,3130,3130,3130,3130,0
|
|
20250513,163800,52286095,3130,3130,3130,3130,0
|
|
20250513,163700,52286095,3130,3130,3130,3130,0
|
|
20250513,163600,52286095,3130,3130,3130,3130,0
|
|
20250513,163500,52286095,3130,3130,3130,3130,0
|
|
20250513,163400,52286095,3130,3130,3130,3130,0
|
|
20250513,163300,52286095,3130,3130,3130,3130,0
|
|
20250513,163200,52286095,3130,3130,3130,3130,0
|
|
20250513,163100,52286095,3130,3130,3130,3130,0
|
|
20250513,163000,52286095,3130,3130,3130,3130,0
|
|
20250513,162900,52286095,3130,3130,3130,3130,0
|
|
20250513,162800,52286095,3130,3130,3130,3130,0
|
|
20250513,162700,52286095,3130,3130,3130,3130,0
|
|
20250513,162600,52286095,3130,3130,3130,3130,0
|
|
20250513,162500,52286095,3130,3130,3130,3130,0
|
|
20250513,162400,52286095,3130,3130,3130,3130,0
|
|
20250513,162300,52286095,3130,3130,3130,3130,0
|
|
20250513,162200,52286095,3130,3130,3130,3130,0
|
|
20250513,162100,52286095,3130,3130,3130,3130,0
|
|
20250513,162000,52286095,3130,3130,3130,3130,0
|
|
20250513,161900,52286095,3130,3130,3130,3130,0
|
|
20250513,161800,52286095,3130,3130,3130,3130,0
|
|
20250513,161700,52286095,3130,3130,3130,3130,0
|
|
20250513,161600,52286095,3130,3130,3130,3130,0
|
|
20250513,161500,52286095,3130,3130,3130,3130,0
|
|
20250513,161400,52286095,3130,3130,3130,3130,0
|
|
20250513,161300,52286095,3130,3130,3130,3130,183
|
|
20250513,161200,52286095,3130,3130,3130,3130,0
|
|
20250513,161100,52286095,3130,3130,3130,3130,0
|
|
20250513,161000,52286095,3130,3130,3130,3130,0
|
|
20250513,160900,52286095,3130,3130,3130,3130,0
|
|
20250513,160800,52286095,3130,3130,3130,3130,0
|
|
20250513,160700,52286095,3130,3130,3130,3130,0
|
|
20250513,160600,52286095,3130,3130,3130,3130,0
|
|
20250513,160500,52286095,3130,3130,3130,3130,0
|
|
20250513,160400,52286095,3130,3130,3130,3130,0
|
|
20250513,160300,52286095,3130,3130,3130,3130,0
|
|
20250513,160200,52286095,3130,3130,3130,3130,0
|
|
20250513,160100,52286095,3130,3130,3130,3130,0
|
|
20250513,160000,52286095,3130,3130,3130,3130,0
|
|
20250513,155900,52286095,3130,3130,3130,3130,0
|
|
20250513,155800,52286095,3130,3130,3130,3130,0
|
|
20250513,155700,52286095,3130,3130,3130,3130,0
|
|
20250513,155600,52286095,3130,3130,3130,3130,0
|
|
20250513,155500,52286095,3130,3130,3130,3130,0
|
|
20250513,155400,52286095,3130,3130,3130,3130,0
|
|
20250513,155300,52286095,3130,3130,3130,3130,0
|
|
20250513,155200,52286095,3130,3130,3130,3130,0
|
|
20250513,155100,52286095,3130,3130,3130,3130,0
|
|
20250513,155000,52286095,3130,3130,3130,3130,0
|
|
20250513,154900,52286095,3130,3130,3130,3130,0
|
|
20250513,154800,52286095,3130,3130,3130,3130,0
|
|
20250513,154700,52286095,3130,3130,3130,3130,0
|
|
20250513,154600,52286095,3130,3130,3130,3130,0
|
|
20250513,154500,52286095,3130,3130,3130,3130,0
|
|
20250513,154400,52286095,3130,3130,3130,3130,0
|
|
20250513,154300,52286095,3130,3130,3130,3130,183
|
|
20250513,154200,52286095,3130,3130,3130,3130,0
|
|
20250513,154100,52286095,3130,3130,3130,3130,0
|
|
20250513,154000,52286095,3130,3130,3130,3130,0
|
|
20250513,153900,52286095,3130,3130,3130,3130,0
|
|
20250513,153800,52286095,3130,3130,3130,3130,0
|
|
20250513,153700,52286095,3130,3130,3130,3130,0
|
|
20250513,153600,52286095,3130,3130,3130,3130,0
|
|
20250513,153500,52286095,3130,3130,3130,3130,0
|
|
20250513,153400,52286095,3130,3130,3130,3130,0
|
|
20250513,153300,52286095,3130,3130,3130,3130,0
|
|
20250513,153200,52286095,3130,3130,3130,3130,0
|
|
20250513,153100,52286095,3130,3130,3130,3130,0
|
|
20250513,153000,52286095,3130,3130,3130,3130,183
|
|
20250513,152900,51713305,3130,3130,3130,3130,0
|
|
20250513,152800,51713305,3130,3130,3130,3130,0
|
|
20250513,152700,51713305,3130,3130,3130,3130,0
|
|
20250513,152600,51713305,3130,3130,3130,3130,0
|
|
20250513,152500,51713305,3130,3130,3130,3130,0
|
|
20250513,152400,51713305,3130,3130,3130,3130,0
|
|
20250513,152300,51713305,3130,3130,3130,3130,0
|
|
20250513,152200,51713305,3130,3130,3130,3130,0
|
|
20250513,152100,51713305,3130,3130,3130,3130,0
|
|
20250513,152000,51713305,3130,3130,3130,3130,0
|
|
20250513,151900,51713305,3130,3130,3130,3130,151
|
|
20250513,151800,51240675,3135,3135,3135,3135,44
|
|
20250513,151700,51102735,3135,3135,3135,3135,20
|
|
20250513,151600,51040035,3130,3130,3130,3130,0
|
|
20250513,151500,51040035,3130,3130,3130,3130,54
|
|
20250513,151400,50871015,3130,3130,3130,3130,25
|
|
20250513,151300,50792765,3130,3130,3130,3130,0
|
|
20250513,151200,50792765,3130,3130,3130,3130,0
|
|
20250513,151100,50792765,3130,3130,3130,3130,0
|
|
20250513,151000,50792765,3130,3130,3130,3130,12
|
|
20250513,150900,50755205,3130,3135,3135,3130,113
|
|
20250513,150800,50401045,3130,3130,3130,3130,0
|
|
20250513,150700,50401045,3130,3130,3130,3130,0
|
|
20250513,150600,50401045,3130,3130,3130,3130,0
|
|
20250513,150500,50401045,3130,3130,3130,3130,0
|
|
20250513,150400,50401045,3130,3130,3130,3130,100
|
|
20250513,150300,50088045,3130,3130,3130,3130,6
|
|
20250513,150200,50069265,3130,3130,3130,3130,0
|
|
20250513,150100,50069265,3130,3130,3130,3130,0
|
|
20250513,150000,50069265,3130,3130,3130,3130,0
|
|
20250513,145900,50069265,3130,3130,3130,3130,0
|
|
20250513,145800,50069265,3130,3130,3130,3130,917
|
|
20250513,145700,47199055,3130,3130,3130,3130,0
|
|
20250513,145600,47199055,3130,3130,3130,3130,0
|
|
20250513,145500,47199055,3130,3130,3130,3130,0
|
|
20250513,145400,47199055,3130,3130,3130,3130,0
|
|
20250513,145300,47199055,3130,3130,3130,3130,0
|
|
20250513,145200,47199055,3130,3130,3130,3130,0
|
|
20250513,145100,47199055,3130,3130,3130,3130,0
|
|
20250513,145000,47199055,3130,3120,3130,3120,212
|
|
20250513,144900,46536485,3125,3125,3125,3125,0
|
|
20250513,144800,46536485,3125,3125,3125,3125,0
|
|
20250513,144700,46536485,3125,3125,3125,3125,0
|
|
20250513,144600,46536485,3125,3125,3125,3125,0
|
|
20250513,144500,46536485,3125,3125,3125,3125,0
|
|
20250513,144400,46536485,3125,3125,3125,3125,0
|
|
20250513,144300,46536485,3125,3125,3125,3125,10
|
|
20250513,144200,46505235,3115,3115,3115,3115,0
|
|
20250513,144100,46505235,3115,3115,3115,3115,0
|
|
20250513,144000,46505235,3115,3115,3115,3115,0
|
|
20250513,143900,46505235,3115,3115,3115,3115,0
|
|
20250513,143800,46505235,3115,3115,3115,3115,6
|
|
20250513,143700,46486545,3115,3115,3115,3115,0
|
|
20250513,143600,46486545,3115,3115,3115,3115,0
|
|
20250513,143500,46486545,3115,3115,3115,3115,0
|
|
20250513,143400,46486545,3115,3115,3115,3115,0
|
|
20250513,143300,46486545,3115,3115,3115,3115,0
|
|
20250513,143200,46486545,3115,3115,3115,3115,0
|
|
20250513,143100,46486545,3115,3115,3115,3115,0
|
|
20250513,143000,46486545,3115,3115,3115,3115,0
|
|
20250513,142900,46486545,3115,3115,3115,3115,0
|
|
20250513,142800,46486545,3115,3115,3115,3115,101
|
|
20250513,142700,46171930,3115,3115,3115,3115,0
|
|
20250513,142600,46171930,3115,3115,3115,3115,0
|
|
20250513,142500,46171930,3115,3115,3115,3115,0
|
|
20250513,142400,46171930,3115,3115,3115,3115,0
|
|
20250513,142300,46171930,3115,3115,3115,3115,0
|
|
20250513,142200,46171930,3115,3115,3115,3115,0
|
|
20250513,142100,46171930,3115,3115,3115,3115,0
|
|
20250513,142000,46171930,3115,3115,3115,3115,0
|
|
20250513,141900,46171930,3115,3115,3115,3115,0
|
|
20250513,141800,46171930,3115,3115,3115,3115,1
|
|
20250513,141700,46168815,3115,3115,3115,3115,0
|
|
20250513,141600,46168815,3115,3115,3115,3115,0
|
|
20250513,141500,46168815,3115,3115,3115,3115,0
|
|
20250513,141400,46168815,3115,3115,3115,3115,0
|
|
20250513,141300,46168815,3115,3115,3115,3115,0
|
|
20250513,141200,46168815,3115,3115,3115,3115,0
|
|
20250513,141100,46168815,3115,3115,3115,3115,0
|
|
20250513,141000,46168815,3115,3115,3115,3115,0
|
|
20250513,140900,46168815,3115,3115,3115,3115,0
|
|
20250513,140800,46168815,3115,3115,3115,3115,0
|
|
20250513,140700,46168815,3115,3115,3115,3115,26
|
|
20250513,140600,46087825,3105,3105,3105,3105,0
|
|
20250513,140500,46087825,3105,3105,3105,3105,0
|
|
20250513,140400,46087825,3105,3105,3105,3105,0
|
|
20250513,140300,46087825,3105,3105,3105,3105,0
|
|
20250513,140200,46087825,3105,3105,3105,3105,0
|
|
20250513,140100,46087825,3105,3105,3105,3105,0
|
|
20250513,140000,46087825,3105,3105,3105,3105,0
|
|
20250513,135900,46087825,3105,3105,3105,3105,0
|
|
20250513,135800,46087825,3105,3105,3105,3105,0
|
|
20250513,135700,46087825,3105,3125,3125,3105,572
|
|
20250513,135600,44306580,3130,3130,3130,3130,0
|
|
20250513,135500,44306580,3130,3130,3130,3130,0
|
|
20250513,135400,44306580,3130,3130,3130,3130,0
|
|
20250513,135300,44306580,3130,3130,3130,3130,110
|
|
20250513,135200,43962280,3125,3125,3125,3125,0
|
|
20250513,135100,43962280,3125,3125,3125,3125,0
|
|
20250513,135000,43962280,3125,3125,3125,3125,0
|
|
20250513,134900,43962280,3125,3125,3125,3125,0
|
|
20250513,134800,43962280,3125,3125,3125,3125,26
|
|
20250513,134700,43881030,3120,3120,3120,3120,0
|
|
20250513,134600,43881030,3120,3120,3120,3120,0
|
|
20250513,134500,43881030,3120,3120,3120,3120,228
|
|
20250513,134400,43169670,3120,3120,3120,3120,0
|
|
20250513,134300,43169670,3120,3120,3120,3120,0
|
|
20250513,134200,43169670,3120,3120,3120,3120,0
|
|
20250513,134100,43169670,3120,3120,3120,3120,0
|
|
20250513,134000,43169670,3120,3120,3120,3120,0
|
|
20250513,133900,43169670,3120,3125,3125,3120,11
|
|
20250513,133800,43135300,3120,3125,3125,3120,131
|
|
20250513,133700,42725935,3130,3130,3130,3130,0
|
|
20250513,133600,42725935,3130,3130,3130,3130,0
|
|
20250513,133500,42725935,3130,3130,3130,3130,0
|
|
20250513,133400,42725935,3130,3130,3130,3130,116
|
|
20250513,133300,42362855,3130,3130,3130,3130,100
|
|
20250513,133200,42049855,3130,3130,3130,3130,0
|
|
20250513,133100,42049855,3130,3130,3130,3130,50
|
|
20250513,133000,41893355,3130,3130,3130,3130,226
|
|
20250513,132900,41185975,3125,3125,3125,3125,0
|
|
20250513,132800,41185975,3125,3125,3125,3125,0
|
|
20250513,132700,41185975,3125,3125,3125,3125,24
|
|
20250513,132600,41110975,3125,3125,3125,3125,0
|
|
20250513,132500,41110975,3125,3125,3125,3125,0
|
|
20250513,132400,41110975,3125,3125,3125,3125,0
|
|
20250513,132300,41110975,3125,3125,3125,3125,0
|
|
20250513,132200,41110975,3125,3125,3125,3125,0
|
|
20250513,132100,41110975,3125,3125,3125,3125,0
|
|
20250513,132000,41110975,3125,3125,3125,3125,0
|
|
20250513,131900,41110975,3125,3125,3125,3125,0
|
|
20250513,131800,41110975,3125,3125,3125,3125,0
|
|
20250513,131700,41110975,3125,3125,3125,3125,0
|
|
20250513,131600,41110975,3125,3125,3125,3125,6
|
|
20250513,131500,41092225,3125,3125,3125,3125,0
|
|
20250513,131400,41092225,3125,3125,3125,3125,423
|
|
20250513,131300,39770350,3125,3125,3125,3125,0
|
|
20250513,131200,39770350,3125,3130,3130,3125,470
|
|
20250513,131100,38300285,3130,3130,3130,3130,1
|
|
20250513,131000,38297155,3130,3130,3130,3130,0
|
|
20250513,130900,38297155,3130,3130,3130,3130,11
|
|
20250513,130800,38262725,3135,3135,3135,3135,0
|
|
20250513,130700,38262725,3135,3135,3135,3135,0
|
|
20250513,130600,38262725,3135,3135,3135,3135,0
|
|
20250513,130500,38262725,3135,3135,3135,3135,0
|
|
20250513,130400,38262725,3135,3135,3135,3135,0
|
|
20250513,130300,38262725,3135,3135,3135,3135,0
|
|
20250513,130200,38262725,3135,3135,3135,3135,0
|
|
20250513,130100,38262725,3135,3135,3135,3135,0
|
|
20250513,130000,38262725,3135,3140,3140,3130,1571
|
|
20250513,125900,33330755,3140,3140,3140,3140,0
|
|
20250513,125800,33330755,3140,3140,3140,3140,0
|
|
20250513,125700,33330755,3140,3140,3140,3140,0
|
|
20250513,125600,33330755,3140,3140,3140,3140,0
|
|
20250513,125500,33330755,3140,3140,3140,3140,0
|
|
20250513,125400,33330755,3140,3140,3140,3140,0
|
|
20250513,125300,33330755,3140,3140,3140,3140,0
|
|
20250513,125200,33330755,3140,3140,3140,3140,0
|
|
20250513,125100,33330755,3140,3140,3140,3140,0
|
|
20250513,125000,33330755,3140,3140,3140,3140,0
|
|
20250513,124900,33330755,3140,3140,3140,3140,0
|
|
20250513,124800,33330755,3140,3140,3145,3140,114
|
|
20250513,124700,32972315,3150,3150,3150,3150,0
|
|
20250513,124600,32972315,3150,3150,3150,3150,0
|
|
20250513,124500,32972315,3150,3150,3150,3150,0
|
|
20250513,124400,32972315,3150,3150,3150,3150,0
|
|
20250513,124300,32972315,3150,3150,3150,3150,0
|
|
20250513,124200,32972315,3150,3150,3150,3150,0
|
|
20250513,124100,32972315,3150,3145,3150,3145,1045
|
|
20250513,124000,29685455,3150,3150,3150,3150,133
|
|
20250513,123900,29266505,3150,3150,3150,3150,0
|
|
20250513,123800,29266505,3150,3150,3150,3150,0
|
|
20250513,123700,29266505,3150,3150,3150,3150,0
|
|
20250513,123600,29266505,3150,3150,3150,3150,0
|
|
20250513,123500,29266505,3150,3150,3150,3150,0
|
|
20250513,123400,29266505,3150,3150,3150,3150,0
|
|
20250513,123300,29266505,3150,3150,3150,3150,0
|
|
20250513,123200,29266505,3150,3150,3150,3150,0
|
|
20250513,123100,29266505,3150,3150,3150,3150,0
|
|
20250513,123000,29266505,3150,3150,3150,3150,0
|
|
20250513,122900,29266505,3150,3150,3150,3150,0
|
|
20250513,122800,29266505,3150,3150,3150,3150,0
|
|
20250513,122700,29266505,3150,3150,3150,3150,8
|
|
20250513,122600,29241305,3155,3155,3155,3155,0
|
|
20250513,122500,29241305,3155,3155,3155,3155,0
|
|
20250513,122400,29241305,3155,3155,3155,3155,0
|
|
20250513,122300,29241305,3155,3155,3155,3155,341
|
|
20250513,122200,28165450,3155,3155,3155,3155,0
|
|
20250513,122100,28165450,3155,3155,3155,3155,0
|
|
20250513,122000,28165450,3155,3155,3155,3155,7
|
|
20250513,121900,28143365,3160,3160,3160,3160,0
|
|
20250513,121800,28143365,3160,3160,3160,3160,227
|
|
20250513,121700,27426045,3160,3160,3160,3160,0
|
|
20250513,121600,27426045,3160,3160,3160,3160,0
|
|
20250513,121500,27426045,3160,3160,3160,3160,0
|
|
20250513,121400,27426045,3160,3160,3160,3160,0
|
|
20250513,121300,27426045,3160,3160,3160,3160,0
|
|
20250513,121200,27426045,3160,3160,3160,3160,0
|
|
20250513,121100,27426045,3160,3160,3160,3160,0
|
|
20250513,121000,27426045,3160,3160,3160,3160,0
|
|
20250513,120900,27426045,3160,3160,3160,3160,0
|
|
20250513,120800,27426045,3160,3160,3160,3160,0
|
|
20250513,120700,27426045,3160,3160,3160,3160,0
|
|
20250513,120600,27426045,3160,3160,3160,3160,0
|
|
20250513,120500,27426045,3160,3160,3160,3160,0
|
|
20250513,120400,27426045,3160,3160,3160,3160,0
|
|
20250513,120300,27426045,3160,3160,3160,3160,0
|
|
20250513,120200,27426045,3160,3160,3160,3160,0
|
|
20250513,120100,27426045,3160,3160,3160,3160,0
|
|
20250513,120000,27426045,3160,3160,3160,3160,0
|
|
20250513,115900,27426045,3160,3160,3160,3160,0
|
|
20250513,115800,27426045,3160,3160,3160,3160,0
|
|
20250513,115700,27426045,3160,3160,3160,3160,0
|
|
20250513,115600,27426045,3160,3160,3160,3160,0
|
|
20250513,115500,27426045,3160,3160,3160,3160,0
|
|
20250513,115400,27426045,3160,3160,3160,3160,0
|
|
20250513,115300,27426045,3160,3160,3160,3160,0
|
|
20250513,115200,27426045,3160,3160,3160,3160,0
|
|
20250513,115100,27426045,3160,3160,3160,3160,0
|
|
20250513,115000,27426045,3160,3160,3160,3160,0
|
|
20250513,114900,27426045,3160,3160,3160,3160,0
|
|
20250513,114800,27426045,3160,3160,3160,3160,0
|
|
20250513,114700,27426045,3160,3160,3160,3160,0
|
|
20250513,114600,27426045,3160,3160,3160,3160,0
|
|
20250513,114500,27426045,3160,3160,3160,3160,0
|
|
20250513,114400,27426045,3160,3160,3160,3160,0
|
|
20250513,114300,27426045,3160,3160,3160,3160,0
|
|
20250513,114200,27426045,3160,3160,3160,3160,0
|
|
20250513,114100,27426045,3160,3160,3160,3160,0
|
|
20250513,114000,27426045,3160,3160,3160,3160,0
|
|
20250513,113900,27426045,3160,3160,3160,3160,0
|
|
20250513,113800,27426045,3160,3160,3160,3160,0
|
|
20250513,113700,27426045,3160,3160,3160,3160,399
|
|
20250513,113600,26165205,3165,3165,3165,3165,0
|
|
20250513,113500,26165205,3165,3165,3165,3165,0
|
|
20250513,113400,26165205,3165,3165,3165,3165,0
|
|
20250513,113300,26165205,3165,3165,3165,3165,247
|
|
20250513,113200,25383450,3170,3170,3170,3170,0
|
|
20250513,113100,25383450,3170,3170,3170,3170,0
|
|
20250513,113000,25383450,3170,3170,3170,3170,0
|
|
20250513,112900,25383450,3170,3170,3170,3170,0
|
|
20250513,112800,25383450,3170,3170,3170,3170,0
|
|
20250513,112700,25383450,3170,3170,3170,3170,0
|
|
20250513,112600,25383450,3170,3170,3170,3170,0
|
|
20250513,112500,25383450,3170,3170,3170,3170,0
|
|
20250513,112400,25383450,3170,3170,3170,3170,0
|
|
20250513,112300,25383450,3170,3170,3170,3170,0
|
|
20250513,112200,25383450,3170,3170,3170,3170,0
|
|
20250513,112100,25383450,3170,3170,3170,3170,0
|
|
20250513,112000,25383450,3170,3170,3170,3170,0
|
|
20250513,111900,25383450,3170,3170,3170,3170,0
|
|
20250513,111800,25383450,3170,3170,3170,3170,0
|
|
20250513,111700,25383450,3170,3170,3170,3170,40
|
|
20250513,111600,25256650,3170,3170,3170,3170,50
|
|
20250513,111500,25098150,3165,3165,3165,3165,0
|
|
20250513,111400,25098150,3165,3165,3165,3165,0
|
|
20250513,111300,25098150,3165,3165,3165,3165,0
|
|
20250513,111200,25098150,3165,3165,3165,3165,0
|
|
20250513,111100,25098150,3165,3165,3165,3165,0
|
|
20250513,111000,25098150,3165,3165,3165,3165,20
|
|
20250513,110900,25034850,3165,3165,3165,3165,1
|
|
20250513,110800,25031685,3170,3170,3170,3170,0
|
|
20250513,110700,25031685,3170,3170,3170,3170,97
|
|
20250513,110600,24724195,3165,3165,3165,3165,0
|
|
20250513,110500,24724195,3165,3165,3165,3165,0
|
|
20250513,110400,24724195,3165,3165,3165,3165,55
|
|
20250513,110300,24550120,3160,3160,3160,3160,0
|
|
20250513,110200,24550120,3160,3160,3160,3160,0
|
|
20250513,110100,24550120,3160,3160,3160,3160,0
|
|
20250513,110000,24550120,3160,3160,3160,3160,10
|
|
20250513,105900,24518520,3170,3170,3170,3170,0
|
|
20250513,105800,24518520,3170,3170,3170,3170,0
|
|
20250513,105700,24518520,3170,3170,3170,3170,0
|
|
20250513,105600,24518520,3170,3170,3170,3170,0
|
|
20250513,105500,24518520,3170,3170,3170,3170,0
|
|
20250513,105400,24518520,3170,3170,3170,3170,0
|
|
20250513,105300,24518520,3170,3170,3170,3170,0
|
|
20250513,105200,24518520,3170,3170,3170,3170,0
|
|
20250513,105100,24518520,3170,3170,3170,3170,8
|
|
20250513,105000,24493160,3170,3170,3170,3170,0
|
|
20250513,104900,24493160,3170,3170,3170,3170,10
|
|
20250513,104800,24461460,3170,3170,3170,3170,0
|
|
20250513,104700,24461460,3170,3170,3170,3170,111
|
|
20250513,104600,24109590,3170,3170,3170,3170,6
|
|
20250513,104500,24090570,3160,3160,3160,3160,0
|
|
20250513,104400,24090570,3160,3160,3160,3160,1
|
|
20250513,104300,24087410,3170,3170,3170,3170,49
|
|
20250513,104200,23932080,3170,3170,3170,3170,0
|
|
20250513,104100,23932080,3170,3170,3170,3170,48
|
|
20250513,104000,23779920,3160,3160,3160,3160,0
|
|
20250513,103900,23779920,3160,3160,3160,3160,17
|
|
20250513,103800,23726200,3170,3170,3170,3170,0
|
|
20250513,103700,23726200,3170,3170,3170,3170,0
|
|
20250513,103600,23726200,3170,3165,3170,3165,94
|
|
20250513,103500,23428645,3165,3165,3165,3165,0
|
|
20250513,103400,23428645,3165,3165,3165,3165,0
|
|
20250513,103300,23428645,3165,3165,3165,3165,20
|
|
20250513,103200,23365345,3165,3165,3165,3165,21
|
|
20250513,103100,23298880,3140,3140,3140,3140,0
|
|
20250513,103000,23298880,3140,3140,3140,3140,0
|
|
20250513,102900,23298880,3140,3140,3140,3140,0
|
|
20250513,102800,23298880,3140,3140,3140,3140,0
|
|
20250513,102700,23298880,3140,3140,3140,3140,0
|
|
20250513,102600,23298880,3140,3150,3150,3140,90
|
|
20250513,102500,23015400,3170,3170,3170,3170,71
|
|
20250513,102400,22790330,3190,3190,3190,3190,0
|
|
20250513,102300,22790330,3190,3190,3190,3190,0
|
|
20250513,102200,22790330,3190,3190,3190,3190,0
|
|
20250513,102100,22790330,3190,3175,3190,3175,170
|
|
20250513,102000,22250500,3175,3175,3175,3175,0
|
|
20250513,101900,22250500,3175,3165,3175,3165,480
|
|
20250513,101800,20727715,3165,3165,3165,3165,95
|
|
20250513,101700,20427040,3165,3155,3165,3155,334
|
|
20250513,101600,19371075,3160,3140,3160,3140,28
|
|
20250513,101500,19283075,3135,3135,3135,3135,30
|
|
20250513,101400,19189025,3130,3130,3130,3130,375
|
|
20250513,101300,18015275,3140,3140,3140,3140,0
|
|
20250513,101200,18015275,3140,3140,3140,3140,18
|
|
20250513,101100,17958755,3140,3140,3140,3140,100
|
|
20250513,101000,17644755,3140,3140,3140,3140,0
|
|
20250513,100900,17644755,3140,3140,3140,3140,0
|
|
20250513,100800,17644755,3140,3140,3140,3140,1
|
|
20250513,100700,17641615,3135,3135,3135,3135,0
|
|
20250513,100600,17641615,3135,3135,3135,3135,0
|
|
20250513,100500,17641615,3135,3150,3150,3135,255
|
|
20250513,100400,16840855,3150,3160,3160,3150,350
|
|
20250513,100300,15734960,3160,3160,3160,3155,633
|
|
20250513,100200,13734695,3160,3160,3160,3160,4
|
|
20250513,100100,13722055,3160,3160,3160,3160,0
|
|
20250513,100000,13722055,3160,3160,3160,3160,0
|
|
20250513,095900,13722055,3160,3160,3160,3160,0
|
|
20250513,095800,13722055,3160,3160,3160,3160,0
|
|
20250513,095700,13722055,3160,3160,3160,3160,0
|
|
20250513,095600,13722055,3160,3160,3160,3155,263
|
|
20250513,095500,12890990,3160,3160,3160,3160,0
|
|
20250513,095400,12890990,3160,3160,3160,3160,13
|
|
20250513,095300,12849910,3160,3160,3160,3160,0
|
|
20250513,095200,12849910,3160,3160,3160,3160,0
|
|
20250513,095100,12849910,3160,3160,3160,3160,7
|
|
20250513,095000,12827790,3160,3160,3160,3160,0
|
|
20250513,094900,12827790,3160,3160,3160,3160,0
|
|
20250513,094800,12827790,3160,3165,3165,3160,162
|
|
20250513,094700,12315120,3160,3160,3160,3160,90
|
|
20250513,094600,12030720,3160,3160,3160,3160,117
|
|
20250513,094500,11661000,3165,3175,3175,3165,502
|
|
20250513,094400,10072150,3170,3175,3175,3170,16
|
|
20250513,094300,10021405,3175,3175,3175,3175,4
|
|
20250513,094200,10008705,3170,3170,3170,3170,0
|
|
20250513,094100,10008705,3170,3170,3170,3170,0
|
|
20250513,094000,10008705,3170,3170,3170,3170,10
|
|
20250513,093900,9977005,3175,3175,3175,3175,0
|
|
20250513,093800,9977005,3175,3175,3175,3175,0
|
|
20250513,093700,9977005,3175,3175,3175,3175,2
|
|
20250513,093600,9970655,3175,3175,3175,3175,0
|
|
20250513,093500,9970655,3175,3175,3175,3175,90
|
|
20250513,093400,9684905,3175,3175,3175,3175,0
|
|
20250513,093300,9684905,3175,3175,3175,3175,0
|
|
20250513,093200,9684905,3175,3175,3175,3175,0
|
|
20250513,093100,9684905,3175,3175,3175,3175,8
|
|
20250513,093000,9659505,3175,3175,3175,3175,0
|
|
20250513,092900,9659505,3175,3175,3175,3175,0
|
|
20250513,092800,9659505,3175,3175,3175,3175,0
|
|
20250513,092700,9659505,3175,3175,3175,3175,10
|
|
20250513,092600,9627755,3185,3185,3185,3185,0
|
|
20250513,092500,9627755,3185,3185,3185,3185,4
|
|
20250513,092400,9615015,3175,3185,3185,3175,554
|
|
20250513,092300,7855625,3180,3180,3180,3180,0
|
|
20250513,092200,7855625,3180,3180,3180,3180,0
|
|
20250513,092100,7855625,3180,3180,3180,3180,10
|
|
20250513,092000,7823825,3190,3190,3190,3190,3
|
|
20250513,091900,7814255,3190,3190,3190,3190,5
|
|
20250513,091800,7798305,3190,3190,3190,3190,10
|
|
20250513,091700,7766405,3190,3190,3190,3190,0
|
|
20250513,091600,7766405,3190,3190,3190,3190,60
|
|
20250513,091500,7575005,3190,3205,3205,3190,70
|
|
20250513,091400,7350670,3205,3205,3205,3205,0
|
|
20250513,091300,7350670,3205,3205,3205,3205,10
|
|
20250513,091200,7318620,3190,3190,3190,3190,0
|
|
20250513,091100,7318620,3190,3190,3190,3190,33
|
|
20250513,091000,7213350,3200,3200,3200,3200,26
|
|
20250513,090900,7130150,3200,3220,3220,3200,195
|
|
20250513,090800,6504095,3220,3220,3220,3220,0
|
|
20250513,090700,6504095,3220,3210,3220,3210,245
|
|
20250513,090600,5715635,3200,3200,3200,3200,60
|
|
20250513,090500,5523635,3200,3200,3200,3200,10
|
|
20250513,090400,5491635,3200,3200,3220,3200,141
|
|
20250513,090300,5039980,3220,3225,3230,3220,582
|
|
20250513,090200,3165905,3245,3185,3245,3185,438
|
|
20250513,090100,1755500,3180,3180,3180,3180,0
|
|
20250513,090000,1755500,3180,3145,3180,3145,558
|