618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250508,191500,109849630,4565,4565,4565,4565,790
|
|
20250508,191400,109849630,4565,4565,4565,4565,0
|
|
20250508,191300,109849630,4565,4565,4565,4565,0
|
|
20250508,191200,109849630,4565,4565,4565,4565,0
|
|
20250508,191100,109849630,4565,4565,4565,4565,0
|
|
20250508,191000,109849630,4565,4565,4565,4565,0
|
|
20250508,190900,109849630,4565,4565,4565,4565,0
|
|
20250508,190800,109849630,4565,4565,4565,4565,0
|
|
20250508,190700,109849630,4565,4565,4565,4565,0
|
|
20250508,190600,109849630,4565,4565,4565,4565,0
|
|
20250508,190500,109849630,4565,4565,4565,4565,0
|
|
20250508,190400,109849630,4565,4565,4565,4565,0
|
|
20250508,190300,109849630,4565,4565,4565,4565,0
|
|
20250508,190200,109849630,4565,4565,4565,4565,0
|
|
20250508,190100,109849630,4565,4565,4565,4565,0
|
|
20250508,190000,109849630,4565,4565,4565,4565,0
|
|
20250508,185900,109849630,4565,4565,4565,4565,0
|
|
20250508,185800,109849630,4565,4565,4565,4565,0
|
|
20250508,185700,109849630,4565,4565,4565,4565,0
|
|
20250508,185600,109849630,4565,4565,4565,4565,0
|
|
20250508,185500,109849630,4565,4565,4565,4565,0
|
|
20250508,185400,109849630,4565,4565,4565,4565,0
|
|
20250508,185300,109849630,4565,4565,4565,4565,0
|
|
20250508,185200,109849630,4565,4565,4565,4565,0
|
|
20250508,185100,109849630,4565,4565,4565,4565,0
|
|
20250508,185000,109849630,4565,4565,4565,4565,0
|
|
20250508,184900,109849630,4565,4565,4565,4565,0
|
|
20250508,184800,109849630,4565,4565,4565,4565,0
|
|
20250508,184700,109849630,4565,4565,4565,4565,0
|
|
20250508,184600,109849630,4565,4565,4565,4565,0
|
|
20250508,184500,109849630,4565,4565,4565,4565,790
|
|
20250508,184400,109849630,4565,4565,4565,4565,0
|
|
20250508,184300,109849630,4565,4565,4565,4565,0
|
|
20250508,184200,109849630,4565,4565,4565,4565,0
|
|
20250508,184100,109849630,4565,4565,4565,4565,0
|
|
20250508,184000,109849630,4565,4565,4565,4565,0
|
|
20250508,183900,109849630,4565,4565,4565,4565,0
|
|
20250508,183800,109849630,4565,4565,4565,4565,0
|
|
20250508,183700,109849630,4565,4565,4565,4565,0
|
|
20250508,183600,109849630,4565,4565,4565,4565,0
|
|
20250508,183500,109849630,4565,4565,4565,4565,0
|
|
20250508,183400,109849630,4565,4565,4565,4565,0
|
|
20250508,183300,109849630,4565,4565,4565,4565,0
|
|
20250508,183200,109849630,4565,4565,4565,4565,0
|
|
20250508,183100,109849630,4565,4565,4565,4565,0
|
|
20250508,183000,109849630,4565,4565,4565,4565,0
|
|
20250508,182900,109849630,4565,4565,4565,4565,0
|
|
20250508,182800,109849630,4565,4565,4565,4565,0
|
|
20250508,182700,109849630,4565,4565,4565,4565,0
|
|
20250508,182600,109849630,4565,4565,4565,4565,0
|
|
20250508,182500,109849630,4565,4565,4565,4565,0
|
|
20250508,182400,109849630,4565,4565,4565,4565,0
|
|
20250508,182300,109849630,4565,4565,4565,4565,0
|
|
20250508,182200,109849630,4565,4565,4565,4565,0
|
|
20250508,182100,109849630,4565,4565,4565,4565,0
|
|
20250508,182000,109849630,4565,4565,4565,4565,0
|
|
20250508,181900,109849630,4565,4565,4565,4565,0
|
|
20250508,181800,109849630,4565,4565,4565,4565,0
|
|
20250508,181700,109849630,4565,4565,4565,4565,0
|
|
20250508,181600,109849630,4565,4565,4565,4565,0
|
|
20250508,181500,109849630,4565,4565,4565,4565,790
|
|
20250508,181400,109849630,4565,4565,4565,4565,0
|
|
20250508,181300,109849630,4565,4565,4565,4565,0
|
|
20250508,181200,109849630,4565,4565,4565,4565,0
|
|
20250508,181100,109849630,4565,4565,4565,4565,0
|
|
20250508,181000,109849630,4565,4565,4565,4565,0
|
|
20250508,180900,109849630,4565,4565,4565,4565,0
|
|
20250508,180800,109849630,4565,4565,4565,4565,0
|
|
20250508,180700,109849630,4565,4565,4565,4565,0
|
|
20250508,180600,109849630,4565,4565,4565,4565,0
|
|
20250508,180500,109849630,4565,4565,4565,4565,0
|
|
20250508,180400,109849630,4565,4565,4565,4565,0
|
|
20250508,180300,109849630,4565,4565,4565,4565,0
|
|
20250508,180200,109849630,4565,4565,4565,4565,0
|
|
20250508,180100,109849630,4565,4565,4565,4565,0
|
|
20250508,180000,109849630,4565,4565,4565,4565,0
|
|
20250508,175900,109849630,4565,4565,4565,4565,0
|
|
20250508,175800,109849630,4565,4565,4565,4565,0
|
|
20250508,175700,109849630,4565,4565,4565,4565,0
|
|
20250508,175600,109849630,4565,4565,4565,4565,0
|
|
20250508,175500,109849630,4565,4565,4565,4565,0
|
|
20250508,175400,109849630,4565,4565,4565,4565,0
|
|
20250508,175300,109849630,4565,4565,4565,4565,0
|
|
20250508,175200,109849630,4565,4565,4565,4565,0
|
|
20250508,175100,109849630,4565,4565,4565,4565,0
|
|
20250508,175000,109849630,4565,4565,4565,4565,0
|
|
20250508,174900,109849630,4565,4565,4565,4565,0
|
|
20250508,174800,109849630,4565,4565,4565,4565,0
|
|
20250508,174700,109849630,4565,4565,4565,4565,0
|
|
20250508,174600,109849630,4565,4565,4565,4565,0
|
|
20250508,174500,109849630,4565,4565,4565,4565,790
|
|
20250508,174400,109849630,4565,4565,4565,4565,0
|
|
20250508,174300,109849630,4565,4565,4565,4565,0
|
|
20250508,174200,109849630,4565,4565,4565,4565,0
|
|
20250508,174100,109849630,4565,4565,4565,4565,0
|
|
20250508,174000,109849630,4565,4565,4565,4565,0
|
|
20250508,173900,109849630,4565,4565,4565,4565,0
|
|
20250508,173800,109849630,4565,4565,4565,4565,0
|
|
20250508,173700,109849630,4565,4565,4565,4565,0
|
|
20250508,173600,109849630,4565,4565,4565,4565,0
|
|
20250508,173500,109849630,4565,4565,4565,4565,0
|
|
20250508,173400,109849630,4565,4565,4565,4565,0
|
|
20250508,173300,109849630,4565,4565,4565,4565,0
|
|
20250508,173200,109849630,4565,4565,4565,4565,0
|
|
20250508,173100,109849630,4565,4565,4565,4565,0
|
|
20250508,173000,109849630,4565,4565,4565,4565,0
|
|
20250508,172900,109849630,4565,4565,4565,4565,0
|
|
20250508,172800,109849630,4565,4565,4565,4565,0
|
|
20250508,172700,109849630,4565,4565,4565,4565,0
|
|
20250508,172600,109849630,4565,4565,4565,4565,0
|
|
20250508,172500,109849630,4565,4565,4565,4565,0
|
|
20250508,172400,109849630,4565,4565,4565,4565,0
|
|
20250508,172300,109849630,4565,4565,4565,4565,0
|
|
20250508,172200,109849630,4565,4565,4565,4565,0
|
|
20250508,172100,109849630,4565,4565,4565,4565,0
|
|
20250508,172000,109849630,4565,4565,4565,4565,0
|
|
20250508,171900,109849630,4565,4565,4565,4565,0
|
|
20250508,171800,109849630,4565,4565,4565,4565,0
|
|
20250508,171700,109849630,4565,4565,4565,4565,0
|
|
20250508,171600,109849630,4565,4565,4565,4565,0
|
|
20250508,171500,109849630,4565,4565,4565,4565,790
|
|
20250508,171400,109849630,4565,4565,4565,4565,0
|
|
20250508,171300,109849630,4565,4565,4565,4565,0
|
|
20250508,171200,109849630,4565,4565,4565,4565,0
|
|
20250508,171100,109849630,4565,4565,4565,4565,0
|
|
20250508,171000,109849630,4565,4565,4565,4565,0
|
|
20250508,170900,109849630,4565,4565,4565,4565,0
|
|
20250508,170800,109849630,4565,4565,4565,4565,0
|
|
20250508,170700,109849630,4565,4565,4565,4565,0
|
|
20250508,170600,109849630,4565,4565,4565,4565,0
|
|
20250508,170500,109849630,4565,4565,4565,4565,0
|
|
20250508,170400,109849630,4565,4565,4565,4565,0
|
|
20250508,170300,109849630,4565,4565,4565,4565,0
|
|
20250508,170200,109849630,4565,4565,4565,4565,0
|
|
20250508,170100,109849630,4565,4565,4565,4565,0
|
|
20250508,170000,109849630,4565,4565,4565,4565,0
|
|
20250508,165900,109849630,4565,4565,4565,4565,0
|
|
20250508,165800,109849630,4565,4565,4565,4565,0
|
|
20250508,165700,109849630,4565,4565,4565,4565,0
|
|
20250508,165600,109849630,4565,4565,4565,4565,0
|
|
20250508,165500,109849630,4565,4565,4565,4565,0
|
|
20250508,165400,109849630,4565,4565,4565,4565,0
|
|
20250508,165300,109849630,4565,4565,4565,4565,0
|
|
20250508,165200,109849630,4565,4565,4565,4565,0
|
|
20250508,165100,109849630,4565,4565,4565,4565,0
|
|
20250508,165000,109849630,4565,4565,4565,4565,0
|
|
20250508,164900,109849630,4565,4565,4565,4565,0
|
|
20250508,164800,109849630,4565,4565,4565,4565,0
|
|
20250508,164700,109849630,4565,4565,4565,4565,0
|
|
20250508,164600,109849630,4565,4565,4565,4565,0
|
|
20250508,164500,109849630,4565,4565,4565,4565,790
|
|
20250508,164400,109849630,4565,4565,4565,4565,0
|
|
20250508,164300,109849630,4565,4565,4565,4565,0
|
|
20250508,164200,109849630,4565,4565,4565,4565,0
|
|
20250508,164100,109849630,4565,4565,4565,4565,0
|
|
20250508,164000,109849630,4565,4565,4565,4565,0
|
|
20250508,163900,109849630,4565,4565,4565,4565,0
|
|
20250508,163800,109849630,4565,4565,4565,4565,0
|
|
20250508,163700,109849630,4565,4565,4565,4565,0
|
|
20250508,163600,109849630,4565,4565,4565,4565,0
|
|
20250508,163500,109849630,4565,4565,4565,4565,0
|
|
20250508,163400,109849630,4565,4565,4565,4565,0
|
|
20250508,163300,109849630,4565,4565,4565,4565,0
|
|
20250508,163200,109849630,4565,4565,4565,4565,0
|
|
20250508,163100,109849630,4565,4565,4565,4565,0
|
|
20250508,163000,109849630,4565,4565,4565,4565,0
|
|
20250508,162900,109849630,4565,4565,4565,4565,0
|
|
20250508,162800,109849630,4565,4565,4565,4565,0
|
|
20250508,162700,109849630,4565,4565,4565,4565,0
|
|
20250508,162600,109849630,4565,4565,4565,4565,0
|
|
20250508,162500,109849630,4565,4565,4565,4565,0
|
|
20250508,162400,109849630,4565,4565,4565,4565,0
|
|
20250508,162300,109849630,4565,4565,4565,4565,0
|
|
20250508,162200,109849630,4565,4565,4565,4565,0
|
|
20250508,162100,109849630,4565,4565,4565,4565,0
|
|
20250508,162000,109849630,4565,4565,4565,4565,0
|
|
20250508,161900,109849630,4565,4565,4565,4565,0
|
|
20250508,161800,109849630,4565,4565,4565,4565,0
|
|
20250508,161700,109849630,4565,4565,4565,4565,0
|
|
20250508,161600,109849630,4565,4565,4565,4565,0
|
|
20250508,161500,109849630,4565,4565,4565,4565,790
|
|
20250508,161400,109849630,4565,4565,4565,4565,0
|
|
20250508,161300,109849630,4565,4565,4565,4565,0
|
|
20250508,161200,109849630,4565,4565,4565,4565,0
|
|
20250508,161100,109849630,4565,4565,4565,4565,0
|
|
20250508,161000,109849630,4565,4565,4565,4565,0
|
|
20250508,160900,109849630,4565,4565,4565,4565,0
|
|
20250508,160800,109849630,4565,4565,4565,4565,0
|
|
20250508,160700,109849630,4565,4565,4565,4565,0
|
|
20250508,160600,109849630,4565,4565,4565,4565,0
|
|
20250508,160500,109849630,4565,4565,4565,4565,0
|
|
20250508,160400,109849630,4565,4565,4565,4565,0
|
|
20250508,160300,109849630,4565,4565,4565,4565,0
|
|
20250508,160200,109849630,4565,4565,4565,4565,0
|
|
20250508,160100,109849630,4565,4565,4565,4565,0
|
|
20250508,160000,109849630,4565,4565,4565,4565,0
|
|
20250508,155900,109849630,4565,4565,4565,4565,0
|
|
20250508,155800,109849630,4565,4565,4565,4565,0
|
|
20250508,155700,109849630,4565,4565,4565,4565,0
|
|
20250508,155600,109849630,4565,4565,4565,4565,0
|
|
20250508,155500,109849630,4565,4565,4565,4565,0
|
|
20250508,155400,109849630,4565,4565,4565,4565,0
|
|
20250508,155300,109849630,4565,4565,4565,4565,0
|
|
20250508,155200,109849630,4565,4565,4565,4565,0
|
|
20250508,155100,109849630,4565,4565,4565,4565,0
|
|
20250508,155000,109849630,4565,4565,4565,4565,0
|
|
20250508,154900,109849630,4565,4565,4565,4565,0
|
|
20250508,154800,109849630,4565,4565,4565,4565,0
|
|
20250508,154700,109849630,4565,4565,4565,4565,0
|
|
20250508,154600,109849630,4565,4565,4565,4565,0
|
|
20250508,154500,109849630,4565,4565,4565,4565,790
|
|
20250508,154400,109849630,4565,4565,4565,4565,0
|
|
20250508,154300,109849630,4565,4565,4565,4565,0
|
|
20250508,154200,109849630,4565,4565,4565,4565,0
|
|
20250508,154100,109849630,4565,4565,4565,4565,0
|
|
20250508,154000,109849630,4565,4565,4565,4565,0
|
|
20250508,153900,109849630,4565,4565,4565,4565,0
|
|
20250508,153800,109849630,4565,4565,4565,4565,0
|
|
20250508,153700,109849630,4565,4565,4565,4565,0
|
|
20250508,153600,109849630,4565,4565,4565,4565,0
|
|
20250508,153500,109849630,4565,4565,4565,4565,0
|
|
20250508,153400,109849630,4565,4565,4565,4565,0
|
|
20250508,153300,109849630,4565,4565,4565,4565,0
|
|
20250508,153200,109849630,4565,4565,4565,4565,0
|
|
20250508,153100,109849630,4565,4565,4565,4565,0
|
|
20250508,153000,109849630,4565,4565,4565,4565,790
|
|
20250508,152900,106243280,4565,4565,4565,4565,0
|
|
20250508,152800,106243280,4565,4565,4565,4565,0
|
|
20250508,152700,106243280,4565,4565,4565,4565,0
|
|
20250508,152600,106243280,4565,4565,4565,4565,0
|
|
20250508,152500,106243280,4565,4565,4565,4565,0
|
|
20250508,152400,106243280,4565,4565,4565,4565,0
|
|
20250508,152300,106243280,4565,4565,4565,4565,0
|
|
20250508,152200,106243280,4565,4565,4565,4565,0
|
|
20250508,152100,106243280,4565,4565,4565,4565,0
|
|
20250508,152000,106243280,4565,4565,4565,4565,0
|
|
20250508,151900,106243280,4565,4565,4575,4565,17
|
|
20250508,151800,106165655,4565,4575,4575,4565,216
|
|
20250508,151700,105177615,4565,4565,4565,4565,0
|
|
20250508,151600,105177615,4565,4565,4565,4565,0
|
|
20250508,151500,105177615,4565,4565,4565,4565,0
|
|
20250508,151400,105177615,4565,4565,4565,4565,0
|
|
20250508,151300,105177615,4565,4565,4565,4565,0
|
|
20250508,151200,105177615,4565,4565,4565,4565,1
|
|
20250508,151100,105173050,4570,4570,4570,4570,0
|
|
20250508,151000,105173050,4570,4570,4570,4570,0
|
|
20250508,150900,105173050,4570,4570,4570,4570,0
|
|
20250508,150800,105173050,4570,4570,4570,4570,0
|
|
20250508,150700,105173050,4570,4570,4570,4570,0
|
|
20250508,150600,105173050,4570,4570,4570,4570,5
|
|
20250508,150500,105150200,4575,4570,4575,4570,167
|
|
20250508,150400,104386910,4575,4570,4575,4570,151
|
|
20250508,150300,103696755,4570,4570,4570,4570,0
|
|
20250508,150200,103696755,4570,4570,4570,4570,125
|
|
20250508,150100,103125505,4570,4570,4570,4570,0
|
|
20250508,150000,103125505,4570,4570,4570,4570,137
|
|
20250508,145900,102499415,4570,4570,4570,4570,131
|
|
20250508,145800,101900745,4570,4570,4570,4570,0
|
|
20250508,145700,101900745,4570,4570,4570,4570,248
|
|
20250508,145600,100767385,4570,4570,4570,4570,0
|
|
20250508,145500,100767385,4570,4570,4570,4570,0
|
|
20250508,145400,100767385,4570,4570,4570,4570,0
|
|
20250508,145300,100767385,4570,4570,4570,4570,248
|
|
20250508,145200,99634025,4570,4570,4570,4570,0
|
|
20250508,145100,99634025,4570,4570,4570,4570,0
|
|
20250508,145000,99634025,4570,4570,4570,4570,123
|
|
20250508,144900,99071915,4575,4575,4575,4575,0
|
|
20250508,144800,99071915,4575,4575,4575,4575,0
|
|
20250508,144700,99071915,4575,4570,4575,4570,573
|
|
20250508,144600,96451055,4570,4570,4570,4570,0
|
|
20250508,144500,96451055,4570,4570,4570,4570,0
|
|
20250508,144400,96451055,4570,4570,4570,4570,508
|
|
20250508,144300,94129495,4570,4570,4570,4570,123
|
|
20250508,144200,93567385,4570,4570,4570,4570,0
|
|
20250508,144100,93567385,4570,4570,4570,4570,123
|
|
20250508,144000,93005275,4570,4570,4570,4570,0
|
|
20250508,143900,93005275,4570,4570,4570,4570,123
|
|
20250508,143800,92443165,4570,4570,4570,4570,0
|
|
20250508,143700,92443165,4570,4570,4570,4570,0
|
|
20250508,143600,92443165,4570,4570,4575,4570,339
|
|
20250508,143500,90893850,4570,4570,4570,4570,0
|
|
20250508,143400,90893850,4570,4570,4570,4570,0
|
|
20250508,143300,90893850,4570,4570,4570,4570,76
|
|
20250508,143200,90546530,4575,4570,4575,4570,102
|
|
20250508,143100,90080380,4570,4570,4570,4570,27
|
|
20250508,143000,89956990,4570,4570,4570,4570,0
|
|
20250508,142900,89956990,4570,4570,4570,4570,0
|
|
20250508,142800,89956990,4570,4570,4570,4570,111
|
|
20250508,142700,89449720,4570,4570,4570,4570,0
|
|
20250508,142600,89449720,4570,4570,4570,4570,0
|
|
20250508,142500,89449720,4570,4570,4570,4570,0
|
|
20250508,142400,89449720,4570,4570,4570,4570,500
|
|
20250508,142300,87164720,4575,4575,4575,4575,100
|
|
20250508,142200,86707220,4575,4575,4575,4575,0
|
|
20250508,142100,86707220,4575,4575,4575,4575,108
|
|
20250508,142000,86213120,4570,4570,4570,4570,0
|
|
20250508,141900,86213120,4570,4570,4570,4570,0
|
|
20250508,141800,86213120,4570,4570,4570,4570,40
|
|
20250508,141700,86030320,4570,4570,4570,4570,0
|
|
20250508,141600,86030320,4570,4570,4570,4570,0
|
|
20250508,141500,86030320,4570,4570,4570,4570,305
|
|
20250508,141400,84636470,4570,4570,4570,4570,946
|
|
20250508,141300,80313250,4570,4570,4570,4570,0
|
|
20250508,141200,80313250,4570,4570,4570,4570,0
|
|
20250508,141100,80313250,4570,4570,4570,4570,1
|
|
20250508,141000,80308680,4570,4570,4570,4570,394
|
|
20250508,140900,78508100,4575,4575,4575,4575,0
|
|
20250508,140800,78508100,4575,4575,4575,4575,0
|
|
20250508,140700,78508100,4575,4575,4575,4575,0
|
|
20250508,140600,78508100,4575,4575,4575,4575,0
|
|
20250508,140500,78508100,4575,4575,4575,4575,0
|
|
20250508,140400,78508100,4575,4575,4575,4575,0
|
|
20250508,140300,78508100,4575,4575,4575,4575,0
|
|
20250508,140200,78508100,4575,4575,4575,4575,0
|
|
20250508,140100,78508100,4575,4575,4575,4575,2
|
|
20250508,140000,78498950,4575,4575,4575,4575,0
|
|
20250508,135900,78498950,4575,4575,4575,4575,0
|
|
20250508,135800,78498950,4575,4575,4575,4575,0
|
|
20250508,135700,78498950,4575,4575,4575,4575,171
|
|
20250508,135600,77716625,4570,4570,4570,4570,1
|
|
20250508,135500,77712055,4565,4570,4570,4565,151
|
|
20250508,135400,77022270,4570,4570,4570,4570,0
|
|
20250508,135300,77022270,4570,4570,4570,4570,0
|
|
20250508,135200,77022270,4570,4570,4570,4570,0
|
|
20250508,135100,77022270,4570,4570,4570,4570,0
|
|
20250508,135000,77022270,4570,4570,4570,4570,139
|
|
20250508,134900,76387040,4570,4570,4570,4570,0
|
|
20250508,134800,76387040,4570,4570,4570,4570,73
|
|
20250508,134700,76053430,4575,4575,4575,4575,154
|
|
20250508,134600,75348880,4570,4570,4570,4570,0
|
|
20250508,134500,75348880,4570,4570,4570,4570,0
|
|
20250508,134400,75348880,4570,4570,4570,4570,50
|
|
20250508,134300,75120380,4570,4570,4570,4570,0
|
|
20250508,134200,75120380,4570,4570,4570,4570,0
|
|
20250508,134100,75120380,4570,4570,4570,4570,0
|
|
20250508,134000,75120380,4570,4570,4570,4570,0
|
|
20250508,133900,75120380,4570,4570,4570,4570,0
|
|
20250508,133800,75120380,4570,4570,4570,4570,0
|
|
20250508,133700,75120380,4570,4570,4570,4570,0
|
|
20250508,133600,75120380,4570,4570,4570,4570,0
|
|
20250508,133500,75120380,4570,4570,4570,4570,0
|
|
20250508,133400,75120380,4570,4570,4570,4570,0
|
|
20250508,133300,75120380,4570,4570,4570,4570,0
|
|
20250508,133200,75120380,4570,4570,4570,4570,1009
|
|
20250508,133100,70509250,4575,4575,4575,4575,20
|
|
20250508,133000,70417750,4575,4575,4575,4575,0
|
|
20250508,132900,70417750,4575,4575,4575,4575,35
|
|
20250508,132800,70257625,4575,4575,4575,4575,0
|
|
20250508,132700,70257625,4575,4575,4575,4575,0
|
|
20250508,132600,70257625,4575,4575,4575,4575,60
|
|
20250508,132500,69983125,4580,4580,4580,4580,0
|
|
20250508,132400,69983125,4580,4580,4580,4580,0
|
|
20250508,132300,69983125,4580,4580,4580,4580,0
|
|
20250508,132200,69983125,4580,4580,4580,4580,0
|
|
20250508,132100,69983125,4580,4580,4580,4580,0
|
|
20250508,132000,69983125,4580,4580,4580,4580,0
|
|
20250508,131900,69983125,4580,4580,4580,4580,0
|
|
20250508,131800,69983125,4580,4580,4580,4580,0
|
|
20250508,131700,69983125,4580,4580,4580,4580,0
|
|
20250508,131600,69983125,4580,4575,4580,4575,1095
|
|
20250508,131500,64968325,4570,4570,4570,4570,0
|
|
20250508,131400,64968325,4570,4570,4570,4570,0
|
|
20250508,131300,64968325,4570,4570,4570,4570,0
|
|
20250508,131200,64968325,4570,4570,4570,4570,0
|
|
20250508,131100,64968325,4570,4570,4570,4570,50
|
|
20250508,131000,64739825,4570,4570,4570,4570,0
|
|
20250508,130900,64739825,4570,4570,4570,4570,0
|
|
20250508,130800,64739825,4570,4570,4570,4570,0
|
|
20250508,130700,64739825,4570,4570,4570,4570,40
|
|
20250508,130600,64557025,4570,4570,4570,4570,0
|
|
20250508,130500,64557025,4570,4570,4570,4570,7
|
|
20250508,130400,64525035,4570,4570,4570,4570,0
|
|
20250508,130300,64525035,4570,4570,4570,4570,0
|
|
20250508,130200,64525035,4570,4570,4570,4570,4
|
|
20250508,130100,64506755,4575,4575,4575,4575,0
|
|
20250508,130000,64506755,4575,4575,4575,4575,0
|
|
20250508,125900,64506755,4575,4575,4575,4575,3
|
|
20250508,125800,64493030,4570,4570,4570,4570,0
|
|
20250508,125700,64493030,4570,4570,4570,4570,0
|
|
20250508,125600,64493030,4570,4570,4570,4570,0
|
|
20250508,125500,64493030,4570,4570,4570,4570,0
|
|
20250508,125400,64493030,4570,4570,4570,4570,0
|
|
20250508,125300,64493030,4570,4570,4570,4570,0
|
|
20250508,125200,64493030,4570,4570,4570,4570,0
|
|
20250508,125100,64493030,4570,4570,4570,4570,0
|
|
20250508,125000,64493030,4570,4570,4570,4570,10
|
|
20250508,124900,64447330,4570,4570,4570,4570,0
|
|
20250508,124800,64447330,4570,4570,4570,4570,0
|
|
20250508,124700,64447330,4570,4570,4570,4570,0
|
|
20250508,124600,64447330,4570,4570,4570,4570,0
|
|
20250508,124500,64447330,4570,4570,4570,4570,0
|
|
20250508,124400,64447330,4570,4570,4570,4570,0
|
|
20250508,124300,64447330,4570,4570,4570,4570,0
|
|
20250508,124200,64447330,4570,4570,4570,4570,0
|
|
20250508,124100,64447330,4570,4570,4570,4570,1
|
|
20250508,124000,64442760,4575,4575,4575,4575,0
|
|
20250508,123900,64442760,4575,4575,4575,4575,0
|
|
20250508,123800,64442760,4575,4575,4575,4575,4
|
|
20250508,123700,64424460,4575,4575,4575,4575,0
|
|
20250508,123600,64424460,4575,4575,4575,4575,0
|
|
20250508,123500,64424460,4575,4575,4575,4575,0
|
|
20250508,123400,64424460,4575,4575,4575,4575,0
|
|
20250508,123300,64424460,4575,4575,4575,4575,0
|
|
20250508,123200,64424460,4575,4575,4575,4575,0
|
|
20250508,123100,64424460,4575,4575,4575,4575,0
|
|
20250508,123000,64424460,4575,4575,4575,4575,0
|
|
20250508,122900,64424460,4575,4570,4575,4570,4
|
|
20250508,122800,64406170,4570,4570,4570,4570,0
|
|
20250508,122700,64406170,4570,4570,4570,4570,0
|
|
20250508,122600,64406170,4570,4570,4570,4570,0
|
|
20250508,122500,64406170,4570,4570,4570,4550,1139
|
|
20250508,122400,59213335,4570,4570,4570,4570,0
|
|
20250508,122300,59213335,4570,4570,4570,4570,0
|
|
20250508,122200,59213335,4570,4570,4570,4570,0
|
|
20250508,122100,59213335,4570,4570,4570,4570,0
|
|
20250508,122000,59213335,4570,4570,4570,4570,10
|
|
20250508,121900,59167635,4575,4575,4575,4575,0
|
|
20250508,121800,59167635,4575,4575,4575,4575,0
|
|
20250508,121700,59167635,4575,4575,4575,4575,0
|
|
20250508,121600,59167635,4575,4575,4575,4575,0
|
|
20250508,121500,59167635,4575,4575,4575,4575,0
|
|
20250508,121400,59167635,4575,4575,4575,4575,1
|
|
20250508,121300,59163060,4570,4570,4570,4570,83
|
|
20250508,121200,58783750,4570,4570,4570,4570,0
|
|
20250508,121100,58783750,4570,4570,4570,4570,0
|
|
20250508,121000,58783750,4570,4570,4570,4570,0
|
|
20250508,120900,58783750,4570,4570,4570,4570,0
|
|
20250508,120800,58783750,4570,4570,4570,4570,0
|
|
20250508,120700,58783750,4570,4570,4570,4570,0
|
|
20250508,120600,58783750,4570,4570,4570,4570,9
|
|
20250508,120500,58742620,4570,4570,4570,4570,0
|
|
20250508,120400,58742620,4570,4570,4570,4570,308
|
|
20250508,120300,57335060,4570,4570,4570,4570,0
|
|
20250508,120200,57335060,4570,4570,4570,4570,0
|
|
20250508,120100,57335060,4570,4570,4570,4570,0
|
|
20250508,120000,57335060,4570,4570,4570,4570,0
|
|
20250508,115900,57335060,4570,4570,4570,4570,0
|
|
20250508,115800,57335060,4570,4570,4570,4570,0
|
|
20250508,115700,57335060,4570,4570,4570,4570,0
|
|
20250508,115600,57335060,4570,4570,4570,4570,0
|
|
20250508,115500,57335060,4570,4570,4570,4570,1
|
|
20250508,115400,57330490,4575,4575,4575,4575,0
|
|
20250508,115300,57330490,4575,4575,4575,4575,0
|
|
20250508,115200,57330490,4575,4575,4575,4575,0
|
|
20250508,115100,57330490,4575,4575,4575,4575,0
|
|
20250508,115000,57330490,4575,4575,4575,4575,0
|
|
20250508,114900,57330490,4575,4575,4575,4575,3
|
|
20250508,114800,57316765,4575,4575,4575,4575,0
|
|
20250508,114700,57316765,4575,4575,4575,4575,0
|
|
20250508,114600,57316765,4575,4575,4575,4575,0
|
|
20250508,114500,57316765,4575,4575,4575,4575,0
|
|
20250508,114400,57316765,4575,4575,4575,4575,10
|
|
20250508,114300,57271015,4575,4575,4575,4575,12
|
|
20250508,114200,57216115,4575,4575,4575,4575,0
|
|
20250508,114100,57216115,4575,4575,4575,4575,401
|
|
20250508,114000,55381540,4575,4575,4575,4575,0
|
|
20250508,113900,55381540,4575,4575,4575,4575,0
|
|
20250508,113800,55381540,4575,4575,4575,4575,0
|
|
20250508,113700,55381540,4575,4575,4575,4575,0
|
|
20250508,113600,55381540,4575,4575,4575,4575,99
|
|
20250508,113500,54928615,4575,4575,4575,4575,0
|
|
20250508,113400,54928615,4575,4575,4575,4575,20
|
|
20250508,113300,54837115,4575,4575,4575,4575,6
|
|
20250508,113200,54809665,4575,4575,4575,4575,4
|
|
20250508,113100,54791365,4580,4580,4580,4580,0
|
|
20250508,113000,54791365,4580,4580,4580,4580,0
|
|
20250508,112900,54791365,4580,4580,4580,4580,0
|
|
20250508,112800,54791365,4580,4580,4580,4580,0
|
|
20250508,112700,54791365,4580,4580,4580,4580,1
|
|
20250508,112600,54786785,4565,4565,4565,4565,0
|
|
20250508,112500,54786785,4565,4565,4565,4565,0
|
|
20250508,112400,54786785,4565,4565,4565,4565,0
|
|
20250508,112300,54786785,4565,4570,4570,4565,325
|
|
20250508,112200,53302240,4580,4580,4580,4580,0
|
|
20250508,112100,53302240,4580,4580,4580,4580,0
|
|
20250508,112000,53302240,4580,4580,4580,4580,0
|
|
20250508,111900,53302240,4580,4580,4580,4580,0
|
|
20250508,111800,53302240,4580,4580,4580,4580,0
|
|
20250508,111700,53302240,4580,4580,4580,4580,0
|
|
20250508,111600,53302240,4580,4580,4580,4580,3
|
|
20250508,111500,53288500,4570,4570,4570,4570,0
|
|
20250508,111400,53288500,4570,4570,4570,4570,0
|
|
20250508,111300,53288500,4570,4570,4570,4570,0
|
|
20250508,111200,53288500,4570,4570,4570,4570,0
|
|
20250508,111100,53288500,4570,4570,4570,4570,22
|
|
20250508,111000,53187960,4570,4570,4570,4570,0
|
|
20250508,110900,53187960,4570,4570,4570,4570,0
|
|
20250508,110800,53187960,4570,4570,4570,4570,0
|
|
20250508,110700,53187960,4570,4570,4570,4570,0
|
|
20250508,110600,53187960,4570,4570,4570,4570,200
|
|
20250508,110500,52273960,4570,4570,4570,4570,0
|
|
20250508,110400,52273960,4570,4570,4570,4570,0
|
|
20250508,110300,52273960,4570,4570,4570,4570,0
|
|
20250508,110200,52273960,4570,4570,4570,4570,0
|
|
20250508,110100,52273960,4570,4570,4570,4570,0
|
|
20250508,110000,52273960,4570,4570,4570,4570,5
|
|
20250508,105900,52251110,4570,4570,4570,4570,0
|
|
20250508,105800,52251110,4570,4570,4570,4570,29
|
|
20250508,105700,52118580,4575,4575,4575,4575,0
|
|
20250508,105600,52118580,4575,4575,4575,4575,0
|
|
20250508,105500,52118580,4575,4575,4575,4575,1
|
|
20250508,105400,52114005,4575,4575,4575,4575,0
|
|
20250508,105300,52114005,4575,4575,4575,4575,0
|
|
20250508,105200,52114005,4575,4575,4575,4575,7
|
|
20250508,105100,52081980,4575,4575,4575,4575,30
|
|
20250508,105000,51944730,4580,4580,4580,4580,1
|
|
20250508,104900,51940150,4575,4575,4575,4575,0
|
|
20250508,104800,51940150,4575,4575,4575,4575,0
|
|
20250508,104700,51940150,4575,4575,4575,4575,0
|
|
20250508,104600,51940150,4575,4575,4575,4575,0
|
|
20250508,104500,51940150,4575,4575,4575,4575,0
|
|
20250508,104400,51940150,4575,4575,4580,4575,20
|
|
20250508,104300,51848600,4575,4575,4575,4575,12
|
|
20250508,104200,51793700,4575,4575,4575,4575,0
|
|
20250508,104100,51793700,4575,4575,4575,4575,0
|
|
20250508,104000,51793700,4575,4575,4575,4575,0
|
|
20250508,103900,51793700,4575,4575,4575,4575,0
|
|
20250508,103800,51793700,4575,4575,4575,4575,3
|
|
20250508,103700,51779975,4575,4575,4575,4575,28
|
|
20250508,103600,51651875,4570,4570,4570,4570,212
|
|
20250508,103500,50683035,4570,4570,4570,4570,0
|
|
20250508,103400,50683035,4570,4570,4570,4570,0
|
|
20250508,103300,50683035,4570,4570,4570,4570,0
|
|
20250508,103200,50683035,4570,4570,4570,4565,332
|
|
20250508,103100,49166880,4570,4570,4570,4570,180
|
|
20250508,103000,48344280,4570,4570,4570,4570,81
|
|
20250508,102900,47974110,4570,4580,4580,4570,319
|
|
20250508,102800,46516250,4580,4580,4580,4580,0
|
|
20250508,102700,46516250,4580,4580,4580,4580,15
|
|
20250508,102600,46447550,4570,4570,4570,4570,0
|
|
20250508,102500,46447550,4570,4570,4570,4570,0
|
|
20250508,102400,46447550,4570,4570,4570,4570,0
|
|
20250508,102300,46447550,4570,4570,4570,4570,0
|
|
20250508,102200,46447550,4570,4580,4580,4570,2
|
|
20250508,102100,46438400,4570,4570,4570,4570,0
|
|
20250508,102000,46438400,4570,4570,4570,4570,2
|
|
20250508,101900,46429260,4580,4580,4580,4580,0
|
|
20250508,101800,46429260,4580,4580,4580,4580,0
|
|
20250508,101700,46429260,4580,4575,4580,4575,25
|
|
20250508,101600,46314880,4575,4575,4580,4570,27
|
|
20250508,101500,46191325,4580,4580,4580,4580,0
|
|
20250508,101400,46191325,4580,4580,4580,4580,47
|
|
20250508,101300,45976065,4585,4585,4585,4585,2
|
|
20250508,101200,45966895,4585,4585,4585,4585,0
|
|
20250508,101100,45966895,4585,4585,4585,4585,4
|
|
20250508,101000,45948555,4570,4575,4575,4570,418
|
|
20250508,100900,44038125,4575,4575,4575,4575,2
|
|
20250508,100800,44028975,4585,4585,4585,4585,0
|
|
20250508,100700,44028975,4585,4585,4585,4585,1
|
|
20250508,100600,44024390,4585,4585,4585,4585,0
|
|
20250508,100500,44024390,4585,4585,4585,4585,0
|
|
20250508,100400,44024390,4585,4585,4585,4585,1
|
|
20250508,100300,44019805,4575,4575,4575,4575,20
|
|
20250508,100200,43928305,4575,4575,4575,4575,30
|
|
20250508,100100,43791055,4590,4590,4590,4590,0
|
|
20250508,100000,43791055,4590,4590,4590,4590,0
|
|
20250508,095900,43791055,4590,4590,4590,4590,0
|
|
20250508,095800,43791055,4590,4590,4590,4590,0
|
|
20250508,095700,43791055,4590,4590,4590,4590,0
|
|
20250508,095600,43791055,4590,4590,4590,4590,0
|
|
20250508,095500,43791055,4590,4590,4590,4590,6
|
|
20250508,095400,43763515,4590,4590,4590,4590,0
|
|
20250508,095300,43763515,4590,4580,4590,4570,19
|
|
20250508,095200,43676525,4585,4585,4585,4585,0
|
|
20250508,095100,43676525,4585,4585,4585,4585,677
|
|
20250508,095000,40572480,4590,4590,4590,4590,0
|
|
20250508,094900,40572480,4590,4590,4590,4590,152
|
|
20250508,094800,39874800,4590,4585,4590,4585,295
|
|
20250508,094700,38522220,4585,4585,4585,4585,12
|
|
20250508,094600,38467200,4585,4585,4585,4585,59
|
|
20250508,094500,38196685,4585,4585,4585,4585,112
|
|
20250508,094400,37683165,4585,4585,4585,4585,42
|
|
20250508,094300,37490595,4585,4585,4585,4585,19
|
|
20250508,094200,37403480,4585,4585,4585,4585,84
|
|
20250508,094100,37018340,4585,4580,4585,4565,173
|
|
20250508,094000,36226310,4560,4565,4565,4560,1400
|
|
20250508,093900,29842300,4560,4560,4560,4560,0
|
|
20250508,093800,29842300,4560,4560,4560,4560,3
|
|
20250508,093700,29828620,4560,4560,4560,4560,0
|
|
20250508,093600,29828620,4560,4560,4560,4560,645
|
|
20250508,093500,26887420,4560,4560,4560,4560,238
|
|
20250508,093400,25802140,4565,4580,4580,4565,536
|
|
20250508,093300,23352935,4585,4585,4585,4585,30
|
|
20250508,093200,23215385,4580,4580,4580,4580,45
|
|
20250508,093100,23009285,4585,4585,4585,4585,56
|
|
20250508,093000,22752525,4585,4585,4585,4585,47
|
|
20250508,092900,22537030,4585,4585,4585,4585,1
|
|
20250508,092800,22532445,4585,4585,4585,4585,100
|
|
20250508,092700,22073945,4585,4585,4585,4585,0
|
|
20250508,092600,22073945,4585,4585,4585,4585,19
|
|
20250508,092500,21986830,4575,4575,4575,4575,9
|
|
20250508,092400,21945655,4590,4590,4590,4590,17
|
|
20250508,092300,21867625,4600,4600,4600,4600,0
|
|
20250508,092200,21867625,4600,4600,4600,4600,0
|
|
20250508,092100,21867625,4600,4600,4600,4600,0
|
|
20250508,092000,21867625,4600,4600,4600,4600,0
|
|
20250508,091900,21867625,4600,4600,4600,4600,0
|
|
20250508,091800,21867625,4600,4600,4600,4600,30
|
|
20250508,091700,21729625,4590,4590,4590,4590,0
|
|
20250508,091600,21729625,4590,4585,4590,4585,101
|
|
20250508,091500,21266040,4570,4570,4570,4570,0
|
|
20250508,091400,21266040,4570,4570,4570,4570,0
|
|
20250508,091300,21266040,4570,4575,4575,4570,300
|
|
20250508,091200,19895035,4600,4600,4600,4600,0
|
|
20250508,091100,19895035,4600,4600,4600,4600,32
|
|
20250508,091000,19747835,4600,4600,4600,4600,1
|
|
20250508,090900,19743235,4600,4600,4600,4600,9
|
|
20250508,090800,19701835,4600,4600,4600,4600,5
|
|
20250508,090700,19678835,4585,4585,4585,4585,0
|
|
20250508,090600,19678835,4585,4590,4600,4580,391
|
|
20250508,090500,17886605,4590,4590,4590,4590,25
|
|
20250508,090400,17771855,4590,4595,4595,4590,70
|
|
20250508,090300,17450505,4590,4580,4590,4580,52
|
|
20250508,090200,17212325,4575,4570,4575,4570,587
|
|
20250508,090100,14526805,4575,4570,4575,4570,77
|
|
20250508,090000,14174815,4555,4485,4555,4485,3141
|