659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,195600,57391410,15720,15720,15720,15720,135
|
|
20250502,195500,57391410,15720,15720,15720,15720,0
|
|
20250502,195400,57391410,15720,15720,15720,15720,0
|
|
20250502,195300,57391410,15720,15720,15720,15720,0
|
|
20250502,195200,57391410,15720,15720,15720,15720,0
|
|
20250502,195100,57391410,15720,15720,15720,15720,0
|
|
20250502,195000,57391410,15720,15720,15720,15720,0
|
|
20250502,194900,57391410,15720,15720,15720,15720,0
|
|
20250502,194800,57391410,15720,15720,15720,15720,0
|
|
20250502,194700,57391410,15720,15720,15720,15720,0
|
|
20250502,194600,57391410,15720,15720,15720,15720,0
|
|
20250502,194500,57391410,15720,15720,15720,15720,0
|
|
20250502,194400,57391410,15720,15720,15720,15720,0
|
|
20250502,194300,57391410,15720,15720,15720,15720,0
|
|
20250502,194200,57391410,15720,15720,15720,15720,0
|
|
20250502,194100,57391410,15720,15720,15720,15720,0
|
|
20250502,194000,57391410,15720,15720,15720,15720,0
|
|
20250502,193900,57391410,15720,15720,15720,15720,0
|
|
20250502,193800,57391410,15720,15720,15720,15720,0
|
|
20250502,193700,57391410,15720,15720,15720,15720,0
|
|
20250502,193600,57391410,15720,15720,15720,15720,0
|
|
20250502,193500,57391410,15720,15720,15720,15720,0
|
|
20250502,193400,57391410,15720,15720,15720,15720,0
|
|
20250502,193300,57391410,15720,15720,15720,15720,0
|
|
20250502,193200,57391410,15720,15720,15720,15720,0
|
|
20250502,193100,57391410,15720,15720,15720,15720,0
|
|
20250502,193000,57391410,15720,15720,15720,15720,0
|
|
20250502,192900,57391410,15720,15720,15720,15720,0
|
|
20250502,192800,57391410,15720,15720,15720,15720,0
|
|
20250502,192700,57391410,15720,15720,15720,15720,0
|
|
20250502,192600,57391410,15720,15720,15720,15720,135
|
|
20250502,192500,57391410,15720,15720,15720,15720,0
|
|
20250502,192400,57391410,15720,15720,15720,15720,0
|
|
20250502,192300,57391410,15720,15720,15720,15720,0
|
|
20250502,192200,57391410,15720,15720,15720,15720,0
|
|
20250502,192100,57391410,15720,15720,15720,15720,0
|
|
20250502,192000,57391410,15720,15720,15720,15720,0
|
|
20250502,191900,57391410,15720,15720,15720,15720,0
|
|
20250502,191800,57391410,15720,15720,15720,15720,0
|
|
20250502,191700,57391410,15720,15720,15720,15720,0
|
|
20250502,191600,57391410,15720,15720,15720,15720,0
|
|
20250502,191500,57391410,15720,15720,15720,15720,0
|
|
20250502,191400,57391410,15720,15720,15720,15720,0
|
|
20250502,191300,57391410,15720,15720,15720,15720,0
|
|
20250502,191200,57391410,15720,15720,15720,15720,0
|
|
20250502,191100,57391410,15720,15720,15720,15720,0
|
|
20250502,191000,57391410,15720,15720,15720,15720,0
|
|
20250502,190900,57391410,15720,15720,15720,15720,0
|
|
20250502,190800,57391410,15720,15720,15720,15720,0
|
|
20250502,190700,57391410,15720,15720,15720,15720,0
|
|
20250502,190600,57391410,15720,15720,15720,15720,0
|
|
20250502,190500,57391410,15720,15720,15720,15720,0
|
|
20250502,190400,57391410,15720,15720,15720,15720,0
|
|
20250502,190300,57391410,15720,15720,15720,15720,0
|
|
20250502,190200,57391410,15720,15720,15720,15720,0
|
|
20250502,190100,57391410,15720,15720,15720,15720,0
|
|
20250502,190000,57391410,15720,15720,15720,15720,0
|
|
20250502,185900,57391410,15720,15720,15720,15720,0
|
|
20250502,185800,57391410,15720,15720,15720,15720,0
|
|
20250502,185700,57391410,15720,15720,15720,15720,0
|
|
20250502,185600,57391410,15720,15720,15720,15720,135
|
|
20250502,185500,57391410,15720,15720,15720,15720,0
|
|
20250502,185400,57391410,15720,15720,15720,15720,0
|
|
20250502,185300,57391410,15720,15720,15720,15720,0
|
|
20250502,185200,57391410,15720,15720,15720,15720,0
|
|
20250502,185100,57391410,15720,15720,15720,15720,0
|
|
20250502,185000,57391410,15720,15720,15720,15720,0
|
|
20250502,184900,57391410,15720,15720,15720,15720,0
|
|
20250502,184800,57391410,15720,15720,15720,15720,0
|
|
20250502,184700,57391410,15720,15720,15720,15720,0
|
|
20250502,184600,57391410,15720,15720,15720,15720,0
|
|
20250502,184500,57391410,15720,15720,15720,15720,0
|
|
20250502,184400,57391410,15720,15720,15720,15720,0
|
|
20250502,184300,57391410,15720,15720,15720,15720,0
|
|
20250502,184200,57391410,15720,15720,15720,15720,0
|
|
20250502,184100,57391410,15720,15720,15720,15720,0
|
|
20250502,184000,57391410,15720,15720,15720,15720,0
|
|
20250502,183900,57391410,15720,15720,15720,15720,0
|
|
20250502,183800,57391410,15720,15720,15720,15720,0
|
|
20250502,183700,57391410,15720,15720,15720,15720,0
|
|
20250502,183600,57391410,15720,15720,15720,15720,0
|
|
20250502,183500,57391410,15720,15720,15720,15720,0
|
|
20250502,183400,57391410,15720,15720,15720,15720,0
|
|
20250502,183300,57391410,15720,15720,15720,15720,0
|
|
20250502,183200,57391410,15720,15720,15720,15720,0
|
|
20250502,183100,57391410,15720,15720,15720,15720,0
|
|
20250502,183000,57391410,15720,15720,15720,15720,0
|
|
20250502,182900,57391410,15720,15720,15720,15720,0
|
|
20250502,182800,57391410,15720,15720,15720,15720,0
|
|
20250502,182700,57391410,15720,15720,15720,15720,0
|
|
20250502,182600,57391410,15720,15720,15720,15720,135
|
|
20250502,182500,57391410,15720,15720,15720,15720,0
|
|
20250502,182400,57391410,15720,15720,15720,15720,0
|
|
20250502,182300,57391410,15720,15720,15720,15720,0
|
|
20250502,182200,57391410,15720,15720,15720,15720,0
|
|
20250502,182100,57391410,15720,15720,15720,15720,0
|
|
20250502,182000,57391410,15720,15720,15720,15720,0
|
|
20250502,181900,57391410,15720,15720,15720,15720,0
|
|
20250502,181800,57391410,15720,15720,15720,15720,0
|
|
20250502,181700,57391410,15720,15720,15720,15720,0
|
|
20250502,181600,57391410,15720,15720,15720,15720,0
|
|
20250502,181500,57391410,15720,15720,15720,15720,0
|
|
20250502,181400,57391410,15720,15720,15720,15720,0
|
|
20250502,181300,57391410,15720,15720,15720,15720,0
|
|
20250502,181200,57391410,15720,15720,15720,15720,0
|
|
20250502,181100,57391410,15720,15720,15720,15720,0
|
|
20250502,181000,57391410,15720,15720,15720,15720,0
|
|
20250502,180900,57391410,15720,15720,15720,15720,0
|
|
20250502,180800,57391410,15720,15720,15720,15720,0
|
|
20250502,180700,57391410,15720,15720,15720,15720,0
|
|
20250502,180600,57391410,15720,15720,15720,15720,0
|
|
20250502,180500,57391410,15720,15720,15720,15720,0
|
|
20250502,180400,57391410,15720,15720,15720,15720,0
|
|
20250502,180300,57391410,15720,15720,15720,15720,0
|
|
20250502,180200,57391410,15720,15720,15720,15720,0
|
|
20250502,180100,57391410,15720,15720,15720,15720,0
|
|
20250502,180000,57391410,15720,15720,15720,15720,0
|
|
20250502,175900,57391410,15720,15720,15720,15720,0
|
|
20250502,175800,57391410,15720,15720,15720,15720,0
|
|
20250502,175700,57391410,15720,15720,15720,15720,0
|
|
20250502,175600,57391410,15720,15720,15720,15720,135
|
|
20250502,175500,57391410,15720,15720,15720,15720,0
|
|
20250502,175400,57391410,15720,15720,15720,15720,0
|
|
20250502,175300,57391410,15720,15720,15720,15720,0
|
|
20250502,175200,57391410,15720,15720,15720,15720,0
|
|
20250502,175100,57391410,15720,15720,15720,15720,0
|
|
20250502,175000,57391410,15720,15720,15720,15720,0
|
|
20250502,174900,57391410,15720,15720,15720,15720,0
|
|
20250502,174800,57391410,15720,15720,15720,15720,0
|
|
20250502,174700,57391410,15720,15720,15720,15720,0
|
|
20250502,174600,57391410,15720,15720,15720,15720,0
|
|
20250502,174500,57391410,15720,15720,15720,15720,0
|
|
20250502,174400,57391410,15720,15720,15720,15720,0
|
|
20250502,174300,57391410,15720,15720,15720,15720,0
|
|
20250502,174200,57391410,15720,15720,15720,15720,0
|
|
20250502,174100,57391410,15720,15720,15720,15720,0
|
|
20250502,174000,57391410,15720,15720,15720,15720,0
|
|
20250502,173900,57391410,15720,15720,15720,15720,0
|
|
20250502,173800,57391410,15720,15720,15720,15720,0
|
|
20250502,173700,57391410,15720,15720,15720,15720,0
|
|
20250502,173600,57391410,15720,15720,15720,15720,0
|
|
20250502,173500,57391410,15720,15720,15720,15720,0
|
|
20250502,173400,57391410,15720,15720,15720,15720,0
|
|
20250502,173300,57391410,15720,15720,15720,15720,0
|
|
20250502,173200,57391410,15720,15720,15720,15720,0
|
|
20250502,173100,57391410,15720,15720,15720,15720,0
|
|
20250502,173000,57391410,15720,15720,15720,15720,0
|
|
20250502,172900,57391410,15720,15720,15720,15720,0
|
|
20250502,172800,57391410,15720,15720,15720,15720,0
|
|
20250502,172700,57391410,15720,15720,15720,15720,0
|
|
20250502,172600,57391410,15720,15720,15720,15720,135
|
|
20250502,172500,57391410,15720,15720,15720,15720,0
|
|
20250502,172400,57391410,15720,15720,15720,15720,0
|
|
20250502,172300,57391410,15720,15720,15720,15720,0
|
|
20250502,172200,57391410,15720,15720,15720,15720,0
|
|
20250502,172100,57391410,15720,15720,15720,15720,0
|
|
20250502,172000,57391410,15720,15720,15720,15720,0
|
|
20250502,171900,57391410,15720,15720,15720,15720,0
|
|
20250502,171800,57391410,15720,15720,15720,15720,0
|
|
20250502,171700,57391410,15720,15720,15720,15720,0
|
|
20250502,171600,57391410,15720,15720,15720,15720,0
|
|
20250502,171500,57391410,15720,15720,15720,15720,0
|
|
20250502,171400,57391410,15720,15720,15720,15720,0
|
|
20250502,171300,57391410,15720,15720,15720,15720,0
|
|
20250502,171200,57391410,15720,15720,15720,15720,0
|
|
20250502,171100,57391410,15720,15720,15720,15720,0
|
|
20250502,171000,57391410,15720,15720,15720,15720,0
|
|
20250502,170900,57391410,15720,15720,15720,15720,0
|
|
20250502,170800,57391410,15720,15720,15720,15720,0
|
|
20250502,170700,57391410,15720,15720,15720,15720,0
|
|
20250502,170600,57391410,15720,15720,15720,15720,0
|
|
20250502,170500,57391410,15720,15720,15720,15720,0
|
|
20250502,170400,57391410,15720,15720,15720,15720,0
|
|
20250502,170300,57391410,15720,15720,15720,15720,0
|
|
20250502,170200,57391410,15720,15720,15720,15720,0
|
|
20250502,170100,57391410,15720,15720,15720,15720,0
|
|
20250502,170000,57391410,15720,15720,15720,15720,0
|
|
20250502,165900,57391410,15720,15720,15720,15720,0
|
|
20250502,165800,57391410,15720,15720,15720,15720,0
|
|
20250502,165700,57391410,15720,15720,15720,15720,0
|
|
20250502,165600,57391410,15720,15720,15720,15720,135
|
|
20250502,165500,57391410,15720,15720,15720,15720,0
|
|
20250502,165400,57391410,15720,15720,15720,15720,0
|
|
20250502,165300,57391410,15720,15720,15720,15720,0
|
|
20250502,165200,57391410,15720,15720,15720,15720,0
|
|
20250502,165100,57391410,15720,15720,15720,15720,0
|
|
20250502,165000,57391410,15720,15720,15720,15720,0
|
|
20250502,164900,57391410,15720,15720,15720,15720,0
|
|
20250502,164800,57391410,15720,15720,15720,15720,0
|
|
20250502,164700,57391410,15720,15720,15720,15720,0
|
|
20250502,164600,57391410,15720,15720,15720,15720,0
|
|
20250502,164500,57391410,15720,15720,15720,15720,0
|
|
20250502,164400,57391410,15720,15720,15720,15720,0
|
|
20250502,164300,57391410,15720,15720,15720,15720,0
|
|
20250502,164200,57391410,15720,15720,15720,15720,0
|
|
20250502,164100,57391410,15720,15720,15720,15720,0
|
|
20250502,164000,57391410,15720,15720,15720,15720,0
|
|
20250502,163900,57391410,15720,15720,15720,15720,0
|
|
20250502,163800,57391410,15720,15720,15720,15720,0
|
|
20250502,163700,57391410,15720,15720,15720,15720,0
|
|
20250502,163600,57391410,15720,15720,15720,15720,0
|
|
20250502,163500,57391410,15720,15720,15720,15720,0
|
|
20250502,163400,57391410,15720,15720,15720,15720,0
|
|
20250502,163300,57391410,15720,15720,15720,15720,0
|
|
20250502,163200,57391410,15720,15720,15720,15720,0
|
|
20250502,163100,57391410,15720,15720,15720,15720,0
|
|
20250502,163000,57391410,15720,15720,15720,15720,0
|
|
20250502,162900,57391410,15720,15720,15720,15720,0
|
|
20250502,162800,57391410,15720,15720,15720,15720,0
|
|
20250502,162700,57391410,15720,15720,15720,15720,0
|
|
20250502,162600,57391410,15720,15720,15720,15720,135
|
|
20250502,162500,57391410,15720,15720,15720,15720,0
|
|
20250502,162400,57391410,15720,15720,15720,15720,0
|
|
20250502,162300,57391410,15720,15720,15720,15720,0
|
|
20250502,162200,57391410,15720,15720,15720,15720,0
|
|
20250502,162100,57391410,15720,15720,15720,15720,0
|
|
20250502,162000,57391410,15720,15720,15720,15720,0
|
|
20250502,161900,57391410,15720,15720,15720,15720,0
|
|
20250502,161800,57391410,15720,15720,15720,15720,0
|
|
20250502,161700,57391410,15720,15720,15720,15720,0
|
|
20250502,161600,57391410,15720,15720,15720,15720,0
|
|
20250502,161500,57391410,15720,15720,15720,15720,0
|
|
20250502,161400,57391410,15720,15720,15720,15720,0
|
|
20250502,161300,57391410,15720,15720,15720,15720,0
|
|
20250502,161200,57391410,15720,15720,15720,15720,0
|
|
20250502,161100,57391410,15720,15720,15720,15720,0
|
|
20250502,161000,57391410,15720,15720,15720,15720,0
|
|
20250502,160900,57391410,15720,15720,15720,15720,0
|
|
20250502,160800,57391410,15720,15720,15720,15720,0
|
|
20250502,160700,57391410,15720,15720,15720,15720,0
|
|
20250502,160600,57391410,15720,15720,15720,15720,0
|
|
20250502,160500,57391410,15720,15720,15720,15720,0
|
|
20250502,160400,57391410,15720,15720,15720,15720,0
|
|
20250502,160300,57391410,15720,15720,15720,15720,0
|
|
20250502,160200,57391410,15720,15720,15720,15720,0
|
|
20250502,160100,57391410,15720,15720,15720,15720,0
|
|
20250502,160000,57391410,15720,15720,15720,15720,0
|
|
20250502,155900,57391410,15720,15720,15720,15720,0
|
|
20250502,155800,57391410,15720,15720,15720,15720,0
|
|
20250502,155700,57391410,15720,15720,15720,15720,0
|
|
20250502,155600,57391410,15720,15720,15720,15720,135
|
|
20250502,155500,57391410,15720,15720,15720,15720,0
|
|
20250502,155400,57391410,15720,15720,15720,15720,0
|
|
20250502,155300,57391410,15720,15720,15720,15720,0
|
|
20250502,155200,57391410,15720,15720,15720,15720,0
|
|
20250502,155100,57391410,15720,15720,15720,15720,0
|
|
20250502,155000,57391410,15720,15720,15720,15720,0
|
|
20250502,154900,57391410,15720,15720,15720,15720,0
|
|
20250502,154800,57391410,15720,15720,15720,15720,0
|
|
20250502,154700,57391410,15720,15720,15720,15720,0
|
|
20250502,154600,57391410,15720,15720,15720,15720,0
|
|
20250502,154500,57391410,15720,15720,15720,15720,0
|
|
20250502,154400,57391410,15720,15720,15720,15720,0
|
|
20250502,154300,57391410,15720,15720,15720,15720,0
|
|
20250502,154200,57391410,15720,15720,15720,15720,0
|
|
20250502,154100,57391410,15720,15720,15720,15720,0
|
|
20250502,154000,57391410,15720,15720,15720,15720,0
|
|
20250502,153900,57391410,15720,15720,15720,15720,0
|
|
20250502,153800,57391410,15720,15720,15720,15720,0
|
|
20250502,153700,57391410,15720,15720,15720,15720,0
|
|
20250502,153600,57391410,15720,15720,15720,15720,0
|
|
20250502,153500,57391410,15720,15720,15720,15720,0
|
|
20250502,153400,57391410,15720,15720,15720,15720,0
|
|
20250502,153300,57391410,15720,15720,15720,15720,0
|
|
20250502,153200,57391410,15720,15720,15720,15720,0
|
|
20250502,153100,57391410,15720,15720,15720,15720,0
|
|
20250502,153000,57391410,15720,15720,15720,15720,135
|
|
20250502,152900,55269210,15700,15700,15700,15700,0
|
|
20250502,152800,55269210,15700,15700,15700,15700,0
|
|
20250502,152700,55269210,15700,15700,15700,15700,0
|
|
20250502,152600,55269210,15700,15700,15700,15700,0
|
|
20250502,152500,55269210,15700,15700,15700,15700,0
|
|
20250502,152400,55269210,15700,15700,15700,15700,0
|
|
20250502,152300,55269210,15700,15700,15700,15700,0
|
|
20250502,152200,55269210,15700,15700,15700,15700,0
|
|
20250502,152100,55269210,15700,15700,15700,15700,0
|
|
20250502,152000,55269210,15700,15700,15700,15700,0
|
|
20250502,151900,55269210,15700,15700,15700,15700,0
|
|
20250502,151800,55269210,15700,15680,15700,15680,3
|
|
20250502,151700,55222150,15690,15570,15700,15550,44
|
|
20250502,151600,54537160,15590,15610,15690,15590,18
|
|
20250502,151500,54256280,15600,15700,15700,15600,33
|
|
20250502,151400,53741380,15700,15680,15700,15600,53
|
|
20250502,151300,52913920,15610,15640,15640,15610,5
|
|
20250502,151200,52835830,15700,15700,15700,15700,0
|
|
20250502,151100,52835830,15700,15700,15700,15700,0
|
|
20250502,151000,52835830,15700,15700,15700,15700,0
|
|
20250502,150900,52835830,15700,15700,15700,15700,0
|
|
20250502,150800,52835830,15700,15700,15700,15700,0
|
|
20250502,150700,52835830,15700,15700,15700,15700,0
|
|
20250502,150600,52835830,15700,15700,15700,15700,0
|
|
20250502,150500,52835830,15700,15700,15700,15700,0
|
|
20250502,150400,52835830,15700,15700,15700,15700,0
|
|
20250502,150300,52835830,15700,15700,15700,15700,0
|
|
20250502,150200,52835830,15700,15700,15700,15700,1
|
|
20250502,150100,52820130,15620,15620,15620,15620,1
|
|
20250502,150000,52804510,15700,15700,15700,15700,1
|
|
20250502,145900,52788810,15700,15700,15700,15700,1
|
|
20250502,145800,52773110,15620,15700,15700,15620,6
|
|
20250502,145700,52679300,15630,15710,15710,15630,3
|
|
20250502,145600,52632330,15630,15630,15630,15630,10
|
|
20250502,145500,52476030,15630,15630,15630,15630,3
|
|
20250502,145400,52429140,15720,15720,15720,15720,0
|
|
20250502,145300,52429140,15720,15720,15720,15720,0
|
|
20250502,145200,52429140,15720,15720,15720,15720,0
|
|
20250502,145100,52429140,15720,15720,15720,15720,0
|
|
20250502,145000,52429140,15720,15720,15720,15720,0
|
|
20250502,144900,52429140,15720,15720,15720,15720,0
|
|
20250502,144800,52429140,15720,15720,15720,15720,0
|
|
20250502,144700,52429140,15720,15720,15720,15720,0
|
|
20250502,144600,52429140,15720,15720,15720,15720,0
|
|
20250502,144500,52429140,15720,15700,15720,15700,5
|
|
20250502,144400,52350580,15720,15630,15720,15630,12
|
|
20250502,144300,52162560,15700,15700,15700,15700,1
|
|
20250502,144200,52146860,15700,15700,15700,15700,0
|
|
20250502,144100,52146860,15700,15700,15700,15700,0
|
|
20250502,144000,52146860,15700,15700,15700,15700,0
|
|
20250502,143900,52146860,15700,15720,15720,15700,3
|
|
20250502,143800,52099740,15720,15720,15720,15720,1
|
|
20250502,143700,52084020,15730,15730,15730,15730,0
|
|
20250502,143600,52084020,15730,15730,15730,15730,0
|
|
20250502,143500,52084020,15730,15730,15730,15730,0
|
|
20250502,143400,52084020,15730,15680,15730,15680,14
|
|
20250502,143300,51864170,15590,15590,15590,15590,21
|
|
20250502,143200,51536780,15560,15560,15560,15560,1
|
|
20250502,143100,51521220,15590,15550,15590,15550,263
|
|
20250502,143000,47427280,15560,15560,15560,15560,0
|
|
20250502,142900,47427280,15560,15560,15560,15560,0
|
|
20250502,142800,47427280,15560,15560,15560,15560,0
|
|
20250502,142700,47427280,15560,15560,15560,15560,0
|
|
20250502,142600,47427280,15560,15560,15560,15560,0
|
|
20250502,142500,47427280,15560,15560,15560,15560,0
|
|
20250502,142400,47427280,15560,15560,15560,15560,13
|
|
20250502,142300,47225000,15560,15560,15560,15560,0
|
|
20250502,142200,47225000,15560,15560,15560,15560,0
|
|
20250502,142100,47225000,15560,15560,15560,15560,0
|
|
20250502,142000,47225000,15560,15560,15560,15560,0
|
|
20250502,141900,47225000,15560,15560,15560,15560,0
|
|
20250502,141800,47225000,15560,15560,15560,15560,0
|
|
20250502,141700,47225000,15560,15560,15560,15560,0
|
|
20250502,141600,47225000,15560,15560,15560,15560,10
|
|
20250502,141500,47069400,15560,15560,15560,15560,0
|
|
20250502,141400,47069400,15560,15560,15560,15560,0
|
|
20250502,141300,47069400,15560,15550,15560,15550,48
|
|
20250502,141200,46322990,15560,15560,15560,15560,4
|
|
20250502,141100,46260750,15570,15570,15570,15570,91
|
|
20250502,141000,44843880,15570,15570,15570,15570,0
|
|
20250502,140900,44843880,15570,15570,15570,15570,12
|
|
20250502,140800,44657040,15580,15580,15580,15580,0
|
|
20250502,140700,44657040,15580,15580,15580,15580,0
|
|
20250502,140600,44657040,15580,15580,15580,15580,0
|
|
20250502,140500,44657040,15580,15580,15580,15580,0
|
|
20250502,140400,44657040,15580,15580,15580,15580,0
|
|
20250502,140300,44657040,15580,15580,15580,15580,2
|
|
20250502,140200,44625880,15580,15570,15580,15570,23
|
|
20250502,140100,44267760,15590,15590,15590,15590,3
|
|
20250502,140000,44220990,15590,15590,15590,15590,0
|
|
20250502,135900,44220990,15590,15590,15590,15590,3
|
|
20250502,135800,44174220,15590,15590,15590,15590,0
|
|
20250502,135700,44174220,15590,15590,15590,15590,0
|
|
20250502,135600,44174220,15590,15590,15590,15590,0
|
|
20250502,135500,44174220,15590,15590,15590,15590,0
|
|
20250502,135400,44174220,15590,15590,15590,15590,0
|
|
20250502,135300,44174220,15590,15590,15590,15590,0
|
|
20250502,135200,44174220,15590,15590,15590,15590,0
|
|
20250502,135100,44174220,15590,15590,15590,15590,0
|
|
20250502,135000,44174220,15590,15590,15590,15590,0
|
|
20250502,134900,44174220,15590,15590,15590,15590,0
|
|
20250502,134800,44174220,15590,15590,15590,15590,0
|
|
20250502,134700,44174220,15590,15590,15590,15590,1
|
|
20250502,134600,44158630,15590,15590,15590,15590,0
|
|
20250502,134500,44158630,15590,15590,15590,15590,0
|
|
20250502,134400,44158630,15590,15590,15590,15590,0
|
|
20250502,134300,44158630,15590,15590,15590,15590,0
|
|
20250502,134200,44158630,15590,15590,15590,15590,0
|
|
20250502,134100,44158630,15590,15590,15590,15590,0
|
|
20250502,134000,44158630,15590,15590,15590,15590,0
|
|
20250502,133900,44158630,15590,15590,15590,15590,0
|
|
20250502,133800,44158630,15590,15590,15590,15590,0
|
|
20250502,133700,44158630,15590,15590,15590,15590,0
|
|
20250502,133600,44158630,15590,15590,15590,15590,1
|
|
20250502,133500,44143040,15580,15580,15580,15580,223
|
|
20250502,133400,40668700,15620,15620,15620,15620,32
|
|
20250502,133300,40168860,15620,15620,15620,15620,2
|
|
20250502,133200,40137620,15620,15620,15620,15620,0
|
|
20250502,133100,40137620,15620,15620,15620,15620,6
|
|
20250502,133000,40043900,15620,15620,15620,15620,0
|
|
20250502,132900,40043900,15620,15620,15620,15620,0
|
|
20250502,132800,40043900,15620,15620,15620,15620,0
|
|
20250502,132700,40043900,15620,15620,15620,15620,0
|
|
20250502,132600,40043900,15620,15620,15620,15620,1
|
|
20250502,132500,40028280,15620,15590,15620,15590,9
|
|
20250502,132400,39887940,15590,15600,15600,15590,25
|
|
20250502,132300,39498030,15620,15620,15620,15620,0
|
|
20250502,132200,39498030,15620,15620,15620,15620,0
|
|
20250502,132100,39498030,15620,15620,15620,15620,1
|
|
20250502,132000,39482410,15620,15620,15620,15620,0
|
|
20250502,131900,39482410,15620,15620,15620,15620,0
|
|
20250502,131800,39482410,15620,15620,15620,15620,0
|
|
20250502,131700,39482410,15620,15620,15620,15620,1
|
|
20250502,131600,39466790,15610,15610,15610,15610,0
|
|
20250502,131500,39466790,15610,15610,15610,15610,10
|
|
20250502,131400,39310690,15600,15600,15600,15600,2
|
|
20250502,131300,39279490,15590,15610,15610,15590,30
|
|
20250502,131200,38811600,15610,15610,15610,15610,0
|
|
20250502,131100,38811600,15610,15610,15610,15610,0
|
|
20250502,131000,38811600,15610,15610,15610,15610,5
|
|
20250502,130900,38733550,15630,15630,15630,15630,0
|
|
20250502,130800,38733550,15630,15630,15630,15630,0
|
|
20250502,130700,38733550,15630,15630,15630,15630,10
|
|
20250502,130600,38577250,15630,15630,15630,15630,5
|
|
20250502,130500,38499100,15630,15630,15630,15630,6
|
|
20250502,130400,38405320,15630,15630,15630,15630,5
|
|
20250502,130300,38327170,15620,15620,15620,15620,0
|
|
20250502,130200,38327170,15620,15620,15620,15620,5
|
|
20250502,130100,38249070,15630,15630,15630,15630,0
|
|
20250502,130000,38249070,15630,15620,15630,15620,12
|
|
20250502,125900,38061620,15660,15660,15660,15660,0
|
|
20250502,125800,38061620,15660,15660,15660,15660,0
|
|
20250502,125700,38061620,15660,15660,15660,15660,0
|
|
20250502,125600,38061620,15660,15660,15660,15660,0
|
|
20250502,125500,38061620,15660,15660,15660,15660,0
|
|
20250502,125400,38061620,15660,15660,15660,15660,1
|
|
20250502,125300,38045960,15650,15650,15650,15650,6
|
|
20250502,125200,37952060,15700,15700,15700,15700,1
|
|
20250502,125100,37936360,15690,15690,15690,15690,0
|
|
20250502,125000,37936360,15690,15690,15690,15690,7
|
|
20250502,124900,37826530,15690,15690,15690,15690,2
|
|
20250502,124800,37795150,15690,15690,15690,15690,0
|
|
20250502,124700,37795150,15690,15690,15690,15690,0
|
|
20250502,124600,37795150,15690,15690,15690,15690,29
|
|
20250502,124500,37340140,15690,15690,15690,15690,0
|
|
20250502,124400,37340140,15690,15700,15700,15690,31
|
|
20250502,124300,36853570,15720,15720,15720,15720,0
|
|
20250502,124200,36853570,15720,15720,15720,15720,2
|
|
20250502,124100,36822130,15730,15730,15730,15730,0
|
|
20250502,124000,36822130,15730,15710,15730,15710,2
|
|
20250502,123900,36790690,15700,15700,15700,15700,0
|
|
20250502,123800,36790690,15700,15700,15700,15700,0
|
|
20250502,123700,36790690,15700,15700,15700,15700,0
|
|
20250502,123600,36790690,15700,15730,15730,15700,13
|
|
20250502,123500,36586560,15690,15690,15690,15690,0
|
|
20250502,123400,36586560,15690,15690,15690,15690,0
|
|
20250502,123300,36586560,15690,15690,15690,15690,0
|
|
20250502,123200,36586560,15690,15690,15690,15690,0
|
|
20250502,123100,36586560,15690,15690,15690,15690,9
|
|
20250502,123000,36445350,15690,15690,15690,15690,0
|
|
20250502,122900,36445350,15690,15690,15690,15690,1
|
|
20250502,122800,36429660,15730,15730,15730,15730,0
|
|
20250502,122700,36429660,15730,15730,15730,15730,0
|
|
20250502,122600,36429660,15730,15730,15730,15730,0
|
|
20250502,122500,36429660,15730,15730,15730,15730,0
|
|
20250502,122400,36429660,15730,15730,15730,15730,0
|
|
20250502,122300,36429660,15730,15730,15730,15730,0
|
|
20250502,122200,36429660,15730,15730,15730,15730,0
|
|
20250502,122100,36429660,15730,15730,15730,15730,0
|
|
20250502,122000,36429660,15730,15730,15730,15730,0
|
|
20250502,121900,36429660,15730,15730,15730,15730,1
|
|
20250502,121800,36413930,15720,15720,15720,15720,0
|
|
20250502,121700,36413930,15720,15720,15720,15720,0
|
|
20250502,121600,36413930,15720,15720,15720,15720,1
|
|
20250502,121500,36398210,15720,15710,15720,15710,14
|
|
20250502,121400,36178140,15750,15750,15750,15750,0
|
|
20250502,121300,36178140,15750,15750,15750,15750,0
|
|
20250502,121200,36178140,15750,15750,15750,15750,0
|
|
20250502,121100,36178140,15750,15750,15750,15750,0
|
|
20250502,121000,36178140,15750,15750,15750,15750,0
|
|
20250502,120900,36178140,15750,15750,15750,15750,0
|
|
20250502,120800,36178140,15750,15750,15750,15750,0
|
|
20250502,120700,36178140,15750,15750,15750,15750,0
|
|
20250502,120600,36178140,15750,15750,15750,15750,1
|
|
20250502,120500,36162390,15700,15700,15700,15700,88
|
|
20250502,120400,34780790,15700,15700,15700,15700,0
|
|
20250502,120300,34780790,15700,15700,15700,15700,0
|
|
20250502,120200,34780790,15700,15700,15700,15700,0
|
|
20250502,120100,34780790,15700,15700,15700,15700,0
|
|
20250502,120000,34780790,15700,15700,15700,15700,0
|
|
20250502,115900,34780790,15700,15700,15700,15700,0
|
|
20250502,115800,34780790,15700,15670,15700,15670,7
|
|
20250502,115700,34671050,15660,15660,15660,15660,0
|
|
20250502,115600,34671050,15660,15700,15700,15660,84
|
|
20250502,115500,33355450,15700,15700,15700,15700,0
|
|
20250502,115400,33355450,15700,15700,15700,15700,0
|
|
20250502,115300,33355450,15700,15700,15700,15700,6
|
|
20250502,115200,33261250,15750,15750,15750,15750,1
|
|
20250502,115100,33245500,15780,15780,15780,15780,0
|
|
20250502,115000,33245500,15780,15780,15780,15780,0
|
|
20250502,114900,33245500,15780,15780,15780,15780,0
|
|
20250502,114800,33245500,15780,15780,15780,15780,0
|
|
20250502,114700,33245500,15780,15670,15780,15670,9
|
|
20250502,114600,33103970,15670,15670,15670,15670,1
|
|
20250502,114500,33088300,15670,15670,15670,15670,0
|
|
20250502,114400,33088300,15670,15670,15670,15670,1
|
|
20250502,114300,33072630,15660,15660,15660,15660,0
|
|
20250502,114200,33072630,15660,15660,15660,15660,11
|
|
20250502,114100,32900370,15660,15660,15660,15660,0
|
|
20250502,114000,32900370,15660,15660,15660,15660,39
|
|
20250502,113900,32289630,15660,15660,15660,15640,22
|
|
20250502,113800,31945160,15660,15660,15660,15660,0
|
|
20250502,113700,31945160,15660,15660,15660,15660,0
|
|
20250502,113600,31945160,15660,15660,15660,15660,1
|
|
20250502,113500,31929500,15650,15650,15650,15650,0
|
|
20250502,113400,31929500,15650,15650,15650,15650,0
|
|
20250502,113300,31929500,15650,15650,15650,15650,0
|
|
20250502,113200,31929500,15650,15650,15650,15650,0
|
|
20250502,113100,31929500,15650,15650,15650,15650,0
|
|
20250502,113000,31929500,15650,15650,15650,15650,3
|
|
20250502,112900,31882550,15670,15670,15670,15670,2
|
|
20250502,112800,31851210,15670,15670,15670,15670,0
|
|
20250502,112700,31851210,15670,15670,15670,15670,0
|
|
20250502,112600,31851210,15670,15670,15670,15670,0
|
|
20250502,112500,31851210,15670,15670,15670,15670,0
|
|
20250502,112400,31851210,15670,15670,15670,15670,1
|
|
20250502,112300,31835540,15670,15670,15670,15670,0
|
|
20250502,112200,31835540,15670,15670,15670,15670,0
|
|
20250502,112100,31835540,15670,15670,15670,15670,0
|
|
20250502,112000,31835540,15670,15670,15670,15670,0
|
|
20250502,111900,31835540,15670,15670,15670,15670,0
|
|
20250502,111800,31835540,15670,15670,15670,15670,0
|
|
20250502,111700,31835540,15670,15670,15670,15670,1
|
|
20250502,111600,31819870,15660,15680,15680,15660,151
|
|
20250502,111500,29454920,15860,15870,15870,15670,8
|
|
20250502,111400,29329160,15690,15680,15690,15680,15
|
|
20250502,111300,29093940,15660,15660,15660,15660,0
|
|
20250502,111200,29093940,15660,15660,15660,15660,29
|
|
20250502,111100,28639800,15660,15660,15660,15660,50
|
|
20250502,111000,27856800,15660,15660,15660,15660,100
|
|
20250502,110900,26290800,15660,15660,15660,15660,0
|
|
20250502,110800,26290800,15660,15660,15660,15660,0
|
|
20250502,110700,26290800,15660,15660,15660,15660,0
|
|
20250502,110600,26290800,15660,15660,15660,15660,0
|
|
20250502,110500,26290800,15660,15660,15660,15660,0
|
|
20250502,110400,26290800,15660,15660,15660,15660,0
|
|
20250502,110300,26290800,15660,15660,15660,15660,0
|
|
20250502,110200,26290800,15660,15660,15660,15660,0
|
|
20250502,110100,26290800,15660,15660,15660,15660,0
|
|
20250502,110000,26290800,15660,15660,15660,15660,0
|
|
20250502,105900,26290800,15660,15660,15660,15660,0
|
|
20250502,105800,26290800,15660,15660,15660,15660,0
|
|
20250502,105700,26290800,15660,15660,15660,15660,0
|
|
20250502,105600,26290800,15660,15660,15660,15660,0
|
|
20250502,105500,26290800,15660,15660,15660,15660,0
|
|
20250502,105400,26290800,15660,15660,15660,15660,0
|
|
20250502,105300,26290800,15660,15660,15660,15660,0
|
|
20250502,105200,26290800,15660,15660,15660,15660,2
|
|
20250502,105100,26259480,15660,15660,15660,15660,0
|
|
20250502,105000,26259480,15660,15660,15660,15660,0
|
|
20250502,104900,26259480,15660,15660,15660,15660,2
|
|
20250502,104800,26228160,15660,15660,15660,15660,0
|
|
20250502,104700,26228160,15660,15660,15660,15660,0
|
|
20250502,104600,26228160,15660,15660,15660,15660,2
|
|
20250502,104500,26196840,15650,15650,15650,15650,0
|
|
20250502,104400,26196840,15650,15650,15650,15650,11
|
|
20250502,104300,26024690,15660,15660,15660,15660,0
|
|
20250502,104200,26024690,15660,15660,15660,15660,0
|
|
20250502,104100,26024690,15660,15660,15660,15660,0
|
|
20250502,104000,26024690,15660,15660,15660,15660,0
|
|
20250502,103900,26024690,15660,15660,15660,15660,0
|
|
20250502,103800,26024690,15660,15660,15660,15660,0
|
|
20250502,103700,26024690,15660,15660,15660,15660,0
|
|
20250502,103600,26024690,15660,15660,15660,15660,0
|
|
20250502,103500,26024690,15660,15660,15660,15660,0
|
|
20250502,103400,26024690,15660,15660,15660,15660,0
|
|
20250502,103300,26024690,15660,15660,15660,15660,2
|
|
20250502,103200,25993370,15660,15650,15660,15650,5
|
|
20250502,103100,25915080,15660,15660,15660,15660,1
|
|
20250502,103000,25899420,15650,15660,15660,15650,44
|
|
20250502,102900,25210810,15680,15680,15680,15680,1
|
|
20250502,102800,25195130,15690,15680,15690,15680,2
|
|
20250502,102700,25163760,15690,15690,15690,15690,1
|
|
20250502,102600,25148070,15650,15660,15660,15650,3
|
|
20250502,102500,25101110,15650,15650,15650,15650,31
|
|
20250502,102400,24615960,15650,15640,15650,15640,25
|
|
20250502,102300,24224850,15650,15650,15650,15650,0
|
|
20250502,102200,24224850,15650,15650,15650,15650,0
|
|
20250502,102100,24224850,15650,15650,15650,15650,0
|
|
20250502,102000,24224850,15650,15650,15650,15650,0
|
|
20250502,101900,24224850,15650,15630,15650,15630,6
|
|
20250502,101800,24130990,15430,15650,15650,15370,173
|
|
20250502,101700,21454410,15650,15720,15720,15640,84
|
|
20250502,101600,20135010,15750,15750,15750,15750,0
|
|
20250502,101500,20135010,15750,15750,15750,15750,0
|
|
20250502,101400,20135010,15750,15740,15750,15740,13
|
|
20250502,101300,19930340,15740,15910,15910,15730,157
|
|
20250502,101200,17459380,15910,15900,15910,15900,21
|
|
20250502,101100,17125470,15910,15910,15910,15910,0
|
|
20250502,101000,17125470,15910,15910,15910,15910,0
|
|
20250502,100900,17125470,15910,15910,15910,15910,0
|
|
20250502,100800,17125470,15910,15910,15910,15910,0
|
|
20250502,100700,17125470,15910,15910,15910,15910,0
|
|
20250502,100600,17125470,15910,15910,15910,15910,3
|
|
20250502,100500,17077740,15930,15930,15930,15930,0
|
|
20250502,100400,17077740,15930,15930,15930,15930,0
|
|
20250502,100300,17077740,15930,15930,15930,15930,0
|
|
20250502,100200,17077740,15930,15930,15930,15930,0
|
|
20250502,100100,17077740,15930,15930,15930,15930,0
|
|
20250502,100000,17077740,15930,15930,15930,15930,0
|
|
20250502,095900,17077740,15930,15930,15930,15930,0
|
|
20250502,095800,17077740,15930,15930,15930,15930,0
|
|
20250502,095700,17077740,15930,15930,15930,15930,0
|
|
20250502,095600,17077740,15930,15930,15930,15930,0
|
|
20250502,095500,17077740,15930,15930,15930,15930,0
|
|
20250502,095400,17077740,15930,15930,15930,15930,0
|
|
20250502,095300,17077740,15930,15930,15930,15930,0
|
|
20250502,095200,17077740,15930,15940,15940,15930,3
|
|
20250502,095100,17029930,15950,15930,15950,15930,70
|
|
20250502,095000,15913820,15950,15960,15960,15940,11
|
|
20250502,094900,15738360,15990,15990,15990,15990,0
|
|
20250502,094800,15738360,15990,15990,15990,15990,0
|
|
20250502,094700,15738360,15990,15970,15990,15970,30
|
|
20250502,094600,15259060,15990,15990,15990,15990,0
|
|
20250502,094500,15259060,15990,15990,15990,15990,0
|
|
20250502,094400,15259060,15990,15990,15990,15990,0
|
|
20250502,094300,15259060,15990,15990,15990,15990,0
|
|
20250502,094200,15259060,15990,15990,15990,15990,0
|
|
20250502,094100,15259060,15990,15990,15990,15990,0
|
|
20250502,094000,15259060,15990,15990,15990,15990,0
|
|
20250502,093900,15259060,15990,15990,15990,15990,0
|
|
20250502,093800,15259060,15990,15990,15990,15990,0
|
|
20250502,093700,15259060,15990,15990,15990,15990,1
|
|
20250502,093600,15243070,15990,16000,16000,15990,7
|
|
20250502,093500,15131080,16020,16020,16020,16020,0
|
|
20250502,093400,15131080,16020,16020,16020,16020,0
|
|
20250502,093300,15131080,16020,16020,16020,16020,0
|
|
20250502,093200,15131080,16020,15960,16020,15960,30
|
|
20250502,093100,14650930,16020,16010,16030,16010,42
|
|
20250502,093000,13977850,16030,16030,16030,16030,0
|
|
20250502,092900,13977850,16030,16030,16030,16030,0
|
|
20250502,092800,13977850,16030,16030,16030,16030,3
|
|
20250502,092700,13929760,16040,15680,16040,15680,20
|
|
20250502,092600,13614080,16060,16040,16060,16040,144
|
|
20250502,092500,11302890,16050,16050,16050,16050,0
|
|
20250502,092400,11302890,16050,16080,16080,15630,19
|
|
20250502,092300,11002450,15600,16020,16090,15600,10
|
|
20250502,092200,10844610,15580,16030,16060,15580,6
|
|
20250502,092100,10748810,15560,15560,15560,15560,0
|
|
20250502,092000,10748810,15560,15670,16090,15560,14
|
|
20250502,091900,10528530,15590,15590,15590,15590,5
|
|
20250502,091800,10450580,15590,15590,15590,15590,1
|
|
20250502,091700,10434990,15500,15450,15500,15450,145
|
|
20250502,091600,8189000,15450,15450,15450,15450,2
|
|
20250502,091500,8158100,15500,15500,15500,15500,0
|
|
20250502,091400,8158100,15500,15500,15500,15500,0
|
|
20250502,091300,8158100,15500,15500,15500,15500,3
|
|
20250502,091200,8111600,15530,15530,15530,15530,0
|
|
20250502,091100,8111600,15530,15530,15530,15530,0
|
|
20250502,091000,8111600,15530,15530,15530,15530,1
|
|
20250502,090900,8096070,15470,15470,15470,15470,7
|
|
20250502,090800,7987780,15470,15430,15470,15430,3
|
|
20250502,090700,7941410,15430,15470,15470,15430,3
|
|
20250502,090600,7895080,15470,15470,15470,15470,10
|
|
20250502,090500,7740380,15470,15360,15470,15360,83
|
|
20250502,090400,6462630,15360,15400,15400,15350,6
|
|
20250502,090300,6370320,15420,15530,15530,15420,219
|
|
20250502,090200,2974910,15690,15600,15690,15520,11
|
|
20250502,090100,2803010,15600,15640,15640,15600,106
|
|
20250502,090000,1145370,15690,15690,15690,15690,73
|