659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,195600,50182620,15670,15670,15670,15670,98
|
|
20250513,195500,50182620,15670,15670,15670,15670,0
|
|
20250513,195400,50182620,15670,15670,15670,15670,0
|
|
20250513,195300,50182620,15670,15670,15670,15670,0
|
|
20250513,195200,50182620,15670,15670,15670,15670,0
|
|
20250513,195100,50182620,15670,15670,15670,15670,0
|
|
20250513,195000,50182620,15670,15670,15670,15670,0
|
|
20250513,194900,50182620,15670,15670,15670,15670,0
|
|
20250513,194800,50182620,15670,15670,15670,15670,0
|
|
20250513,194700,50182620,15670,15670,15670,15670,0
|
|
20250513,194600,50182620,15670,15670,15670,15670,0
|
|
20250513,194500,50182620,15670,15670,15670,15670,0
|
|
20250513,194400,50182620,15670,15670,15670,15670,0
|
|
20250513,194300,50182620,15670,15670,15670,15670,0
|
|
20250513,194200,50182620,15670,15670,15670,15670,0
|
|
20250513,194100,50182620,15670,15670,15670,15670,0
|
|
20250513,194000,50182620,15670,15670,15670,15670,0
|
|
20250513,193900,50182620,15670,15670,15670,15670,0
|
|
20250513,193800,50182620,15670,15670,15670,15670,0
|
|
20250513,193700,50182620,15670,15670,15670,15670,0
|
|
20250513,193600,50182620,15670,15670,15670,15670,0
|
|
20250513,193500,50182620,15670,15670,15670,15670,0
|
|
20250513,193400,50182620,15670,15670,15670,15670,0
|
|
20250513,193300,50182620,15670,15670,15670,15670,0
|
|
20250513,193200,50182620,15670,15670,15670,15670,0
|
|
20250513,193100,50182620,15670,15670,15670,15670,0
|
|
20250513,193000,50182620,15670,15670,15670,15670,0
|
|
20250513,192900,50182620,15670,15670,15670,15670,0
|
|
20250513,192800,50182620,15670,15670,15670,15670,0
|
|
20250513,192700,50182620,15670,15670,15670,15670,0
|
|
20250513,192600,50182620,15670,15670,15670,15670,98
|
|
20250513,192500,50182620,15670,15670,15670,15670,0
|
|
20250513,192400,50182620,15670,15670,15670,15670,0
|
|
20250513,192300,50182620,15670,15670,15670,15670,0
|
|
20250513,192200,50182620,15670,15670,15670,15670,0
|
|
20250513,192100,50182620,15670,15670,15670,15670,0
|
|
20250513,192000,50182620,15670,15670,15670,15670,0
|
|
20250513,191900,50182620,15670,15670,15670,15670,0
|
|
20250513,191800,50182620,15670,15670,15670,15670,0
|
|
20250513,191700,50182620,15670,15670,15670,15670,0
|
|
20250513,191600,50182620,15670,15670,15670,15670,0
|
|
20250513,191500,50182620,15670,15670,15670,15670,0
|
|
20250513,191400,50182620,15670,15670,15670,15670,0
|
|
20250513,191300,50182620,15670,15670,15670,15670,0
|
|
20250513,191200,50182620,15670,15670,15670,15670,0
|
|
20250513,191100,50182620,15670,15670,15670,15670,0
|
|
20250513,191000,50182620,15670,15670,15670,15670,0
|
|
20250513,190900,50182620,15670,15670,15670,15670,0
|
|
20250513,190800,50182620,15670,15670,15670,15670,0
|
|
20250513,190700,50182620,15670,15670,15670,15670,0
|
|
20250513,190600,50182620,15670,15670,15670,15670,0
|
|
20250513,190500,50182620,15670,15670,15670,15670,0
|
|
20250513,190400,50182620,15670,15670,15670,15670,0
|
|
20250513,190300,50182620,15670,15670,15670,15670,0
|
|
20250513,190200,50182620,15670,15670,15670,15670,0
|
|
20250513,190100,50182620,15670,15670,15670,15670,0
|
|
20250513,190000,50182620,15670,15670,15670,15670,0
|
|
20250513,185900,50182620,15670,15670,15670,15670,0
|
|
20250513,185800,50182620,15670,15670,15670,15670,0
|
|
20250513,185700,50182620,15670,15670,15670,15670,0
|
|
20250513,185600,50182620,15670,15670,15670,15670,98
|
|
20250513,185500,50182620,15670,15670,15670,15670,0
|
|
20250513,185400,50182620,15670,15670,15670,15670,0
|
|
20250513,185300,50182620,15670,15670,15670,15670,0
|
|
20250513,185200,50182620,15670,15670,15670,15670,0
|
|
20250513,185100,50182620,15670,15670,15670,15670,0
|
|
20250513,185000,50182620,15670,15670,15670,15670,0
|
|
20250513,184900,50182620,15670,15670,15670,15670,0
|
|
20250513,184800,50182620,15670,15670,15670,15670,0
|
|
20250513,184700,50182620,15670,15670,15670,15670,0
|
|
20250513,184600,50182620,15670,15670,15670,15670,0
|
|
20250513,184500,50182620,15670,15670,15670,15670,0
|
|
20250513,184400,50182620,15670,15670,15670,15670,0
|
|
20250513,184300,50182620,15670,15670,15670,15670,0
|
|
20250513,184200,50182620,15670,15670,15670,15670,0
|
|
20250513,184100,50182620,15670,15670,15670,15670,0
|
|
20250513,184000,50182620,15670,15670,15670,15670,0
|
|
20250513,183900,50182620,15670,15670,15670,15670,0
|
|
20250513,183800,50182620,15670,15670,15670,15670,0
|
|
20250513,183700,50182620,15670,15670,15670,15670,0
|
|
20250513,183600,50182620,15670,15670,15670,15670,0
|
|
20250513,183500,50182620,15670,15670,15670,15670,0
|
|
20250513,183400,50182620,15670,15670,15670,15670,0
|
|
20250513,183300,50182620,15670,15670,15670,15670,0
|
|
20250513,183200,50182620,15670,15670,15670,15670,0
|
|
20250513,183100,50182620,15670,15670,15670,15670,0
|
|
20250513,183000,50182620,15670,15670,15670,15670,0
|
|
20250513,182900,50182620,15670,15670,15670,15670,0
|
|
20250513,182800,50182620,15670,15670,15670,15670,0
|
|
20250513,182700,50182620,15670,15670,15670,15670,0
|
|
20250513,182600,50182620,15670,15670,15670,15670,98
|
|
20250513,182500,50182620,15670,15670,15670,15670,0
|
|
20250513,182400,50182620,15670,15670,15670,15670,0
|
|
20250513,182300,50182620,15670,15670,15670,15670,0
|
|
20250513,182200,50182620,15670,15670,15670,15670,0
|
|
20250513,182100,50182620,15670,15670,15670,15670,0
|
|
20250513,182000,50182620,15670,15670,15670,15670,0
|
|
20250513,181900,50182620,15670,15670,15670,15670,0
|
|
20250513,181800,50182620,15670,15670,15670,15670,0
|
|
20250513,181700,50182620,15670,15670,15670,15670,0
|
|
20250513,181600,50182620,15670,15670,15670,15670,0
|
|
20250513,181500,50182620,15670,15670,15670,15670,0
|
|
20250513,181400,50182620,15670,15670,15670,15670,0
|
|
20250513,181300,50182620,15670,15670,15670,15670,0
|
|
20250513,181200,50182620,15670,15670,15670,15670,0
|
|
20250513,181100,50182620,15670,15670,15670,15670,0
|
|
20250513,181000,50182620,15670,15670,15670,15670,0
|
|
20250513,180900,50182620,15670,15670,15670,15670,0
|
|
20250513,180800,50182620,15670,15670,15670,15670,0
|
|
20250513,180700,50182620,15670,15670,15670,15670,0
|
|
20250513,180600,50182620,15670,15670,15670,15670,0
|
|
20250513,180500,50182620,15670,15670,15670,15670,0
|
|
20250513,180400,50182620,15670,15670,15670,15670,0
|
|
20250513,180300,50182620,15670,15670,15670,15670,0
|
|
20250513,180200,50182620,15670,15670,15670,15670,0
|
|
20250513,180100,50182620,15670,15670,15670,15670,0
|
|
20250513,180000,50182620,15670,15670,15670,15670,0
|
|
20250513,175900,50182620,15670,15670,15670,15670,0
|
|
20250513,175800,50182620,15670,15670,15670,15670,0
|
|
20250513,175700,50182620,15670,15670,15670,15670,0
|
|
20250513,175600,50182620,15670,15670,15670,15670,98
|
|
20250513,175500,50182620,15670,15670,15670,15670,0
|
|
20250513,175400,50182620,15670,15670,15670,15670,0
|
|
20250513,175300,50182620,15670,15670,15670,15670,0
|
|
20250513,175200,50182620,15670,15670,15670,15670,0
|
|
20250513,175100,50182620,15670,15670,15670,15670,0
|
|
20250513,175000,50182620,15670,15670,15670,15670,0
|
|
20250513,174900,50182620,15670,15670,15670,15670,0
|
|
20250513,174800,50182620,15670,15670,15670,15670,0
|
|
20250513,174700,50182620,15670,15670,15670,15670,0
|
|
20250513,174600,50182620,15670,15670,15670,15670,0
|
|
20250513,174500,50182620,15670,15670,15670,15670,0
|
|
20250513,174400,50182620,15670,15670,15670,15670,0
|
|
20250513,174300,50182620,15670,15670,15670,15670,0
|
|
20250513,174200,50182620,15670,15670,15670,15670,0
|
|
20250513,174100,50182620,15670,15670,15670,15670,0
|
|
20250513,174000,50182620,15670,15670,15670,15670,0
|
|
20250513,173900,50182620,15670,15670,15670,15670,0
|
|
20250513,173800,50182620,15670,15670,15670,15670,0
|
|
20250513,173700,50182620,15670,15670,15670,15670,0
|
|
20250513,173600,50182620,15670,15670,15670,15670,0
|
|
20250513,173500,50182620,15670,15670,15670,15670,0
|
|
20250513,173400,50182620,15670,15670,15670,15670,0
|
|
20250513,173300,50182620,15670,15670,15670,15670,0
|
|
20250513,173200,50182620,15670,15670,15670,15670,0
|
|
20250513,173100,50182620,15670,15670,15670,15670,0
|
|
20250513,173000,50182620,15670,15670,15670,15670,0
|
|
20250513,172900,50182620,15670,15670,15670,15670,0
|
|
20250513,172800,50182620,15670,15670,15670,15670,0
|
|
20250513,172700,50182620,15670,15670,15670,15670,0
|
|
20250513,172600,50182620,15670,15670,15670,15670,98
|
|
20250513,172500,50182620,15670,15670,15670,15670,0
|
|
20250513,172400,50182620,15670,15670,15670,15670,0
|
|
20250513,172300,50182620,15670,15670,15670,15670,0
|
|
20250513,172200,50182620,15670,15670,15670,15670,0
|
|
20250513,172100,50182620,15670,15670,15670,15670,0
|
|
20250513,172000,50182620,15670,15670,15670,15670,0
|
|
20250513,171900,50182620,15670,15670,15670,15670,0
|
|
20250513,171800,50182620,15670,15670,15670,15670,0
|
|
20250513,171700,50182620,15670,15670,15670,15670,0
|
|
20250513,171600,50182620,15670,15670,15670,15670,0
|
|
20250513,171500,50182620,15670,15670,15670,15670,0
|
|
20250513,171400,50182620,15670,15670,15670,15670,0
|
|
20250513,171300,50182620,15670,15670,15670,15670,0
|
|
20250513,171200,50182620,15670,15670,15670,15670,0
|
|
20250513,171100,50182620,15670,15670,15670,15670,0
|
|
20250513,171000,50182620,15670,15670,15670,15670,0
|
|
20250513,170900,50182620,15670,15670,15670,15670,0
|
|
20250513,170800,50182620,15670,15670,15670,15670,0
|
|
20250513,170700,50182620,15670,15670,15670,15670,0
|
|
20250513,170600,50182620,15670,15670,15670,15670,0
|
|
20250513,170500,50182620,15670,15670,15670,15670,0
|
|
20250513,170400,50182620,15670,15670,15670,15670,0
|
|
20250513,170300,50182620,15670,15670,15670,15670,0
|
|
20250513,170200,50182620,15670,15670,15670,15670,0
|
|
20250513,170100,50182620,15670,15670,15670,15670,0
|
|
20250513,170000,50182620,15670,15670,15670,15670,0
|
|
20250513,165900,50182620,15670,15670,15670,15670,0
|
|
20250513,165800,50182620,15670,15670,15670,15670,0
|
|
20250513,165700,50182620,15670,15670,15670,15670,0
|
|
20250513,165600,50182620,15670,15670,15670,15670,98
|
|
20250513,165500,50182620,15670,15670,15670,15670,0
|
|
20250513,165400,50182620,15670,15670,15670,15670,0
|
|
20250513,165300,50182620,15670,15670,15670,15670,0
|
|
20250513,165200,50182620,15670,15670,15670,15670,0
|
|
20250513,165100,50182620,15670,15670,15670,15670,0
|
|
20250513,165000,50182620,15670,15670,15670,15670,0
|
|
20250513,164900,50182620,15670,15670,15670,15670,0
|
|
20250513,164800,50182620,15670,15670,15670,15670,0
|
|
20250513,164700,50182620,15670,15670,15670,15670,0
|
|
20250513,164600,50182620,15670,15670,15670,15670,0
|
|
20250513,164500,50182620,15670,15670,15670,15670,0
|
|
20250513,164400,50182620,15670,15670,15670,15670,0
|
|
20250513,164300,50182620,15670,15670,15670,15670,0
|
|
20250513,164200,50182620,15670,15670,15670,15670,0
|
|
20250513,164100,50182620,15670,15670,15670,15670,0
|
|
20250513,164000,50182620,15670,15670,15670,15670,0
|
|
20250513,163900,50182620,15670,15670,15670,15670,0
|
|
20250513,163800,50182620,15670,15670,15670,15670,0
|
|
20250513,163700,50182620,15670,15670,15670,15670,0
|
|
20250513,163600,50182620,15670,15670,15670,15670,0
|
|
20250513,163500,50182620,15670,15670,15670,15670,0
|
|
20250513,163400,50182620,15670,15670,15670,15670,0
|
|
20250513,163300,50182620,15670,15670,15670,15670,0
|
|
20250513,163200,50182620,15670,15670,15670,15670,0
|
|
20250513,163100,50182620,15670,15670,15670,15670,0
|
|
20250513,163000,50182620,15670,15670,15670,15670,0
|
|
20250513,162900,50182620,15670,15670,15670,15670,0
|
|
20250513,162800,50182620,15670,15670,15670,15670,0
|
|
20250513,162700,50182620,15670,15670,15670,15670,0
|
|
20250513,162600,50182620,15670,15670,15670,15670,98
|
|
20250513,162500,50182620,15670,15670,15670,15670,0
|
|
20250513,162400,50182620,15670,15670,15670,15670,0
|
|
20250513,162300,50182620,15670,15670,15670,15670,0
|
|
20250513,162200,50182620,15670,15670,15670,15670,0
|
|
20250513,162100,50182620,15670,15670,15670,15670,0
|
|
20250513,162000,50182620,15670,15670,15670,15670,0
|
|
20250513,161900,50182620,15670,15670,15670,15670,0
|
|
20250513,161800,50182620,15670,15670,15670,15670,0
|
|
20250513,161700,50182620,15670,15670,15670,15670,0
|
|
20250513,161600,50182620,15670,15670,15670,15670,0
|
|
20250513,161500,50182620,15670,15670,15670,15670,0
|
|
20250513,161400,50182620,15670,15670,15670,15670,0
|
|
20250513,161300,50182620,15670,15670,15670,15670,0
|
|
20250513,161200,50182620,15670,15670,15670,15670,0
|
|
20250513,161100,50182620,15670,15670,15670,15670,0
|
|
20250513,161000,50182620,15670,15670,15670,15670,0
|
|
20250513,160900,50182620,15670,15670,15670,15670,0
|
|
20250513,160800,50182620,15670,15670,15670,15670,0
|
|
20250513,160700,50182620,15670,15670,15670,15670,0
|
|
20250513,160600,50182620,15670,15670,15670,15670,0
|
|
20250513,160500,50182620,15670,15670,15670,15670,0
|
|
20250513,160400,50182620,15670,15670,15670,15670,0
|
|
20250513,160300,50182620,15670,15670,15670,15670,0
|
|
20250513,160200,50182620,15670,15670,15670,15670,0
|
|
20250513,160100,50182620,15670,15670,15670,15670,0
|
|
20250513,160000,50182620,15670,15670,15670,15670,0
|
|
20250513,155900,50182620,15670,15670,15670,15670,0
|
|
20250513,155800,50182620,15670,15670,15670,15670,0
|
|
20250513,155700,50182620,15670,15670,15670,15670,0
|
|
20250513,155600,50182620,15670,15670,15670,15670,98
|
|
20250513,155500,50182620,15670,15670,15670,15670,0
|
|
20250513,155400,50182620,15670,15670,15670,15670,0
|
|
20250513,155300,50182620,15670,15670,15670,15670,0
|
|
20250513,155200,50182620,15670,15670,15670,15670,0
|
|
20250513,155100,50182620,15670,15670,15670,15670,0
|
|
20250513,155000,50182620,15670,15670,15670,15670,0
|
|
20250513,154900,50182620,15670,15670,15670,15670,0
|
|
20250513,154800,50182620,15670,15670,15670,15670,0
|
|
20250513,154700,50182620,15670,15670,15670,15670,0
|
|
20250513,154600,50182620,15670,15670,15670,15670,0
|
|
20250513,154500,50182620,15670,15670,15670,15670,0
|
|
20250513,154400,50182620,15670,15670,15670,15670,0
|
|
20250513,154300,50182620,15670,15670,15670,15670,0
|
|
20250513,154200,50182620,15670,15670,15670,15670,0
|
|
20250513,154100,50182620,15670,15670,15670,15670,0
|
|
20250513,154000,50182620,15670,15670,15670,15670,0
|
|
20250513,153900,50182620,15670,15670,15670,15670,0
|
|
20250513,153800,50182620,15670,15670,15670,15670,0
|
|
20250513,153700,50182620,15670,15670,15670,15670,0
|
|
20250513,153600,50182620,15670,15670,15670,15670,0
|
|
20250513,153500,50182620,15670,15670,15670,15670,0
|
|
20250513,153400,50182620,15670,15670,15670,15670,0
|
|
20250513,153300,50182620,15670,15670,15670,15670,0
|
|
20250513,153200,50182620,15670,15670,15670,15670,0
|
|
20250513,153100,50182620,15670,15670,15670,15670,0
|
|
20250513,153000,50182620,15670,15670,15670,15670,98
|
|
20250513,152900,48646960,15710,15710,15710,15710,0
|
|
20250513,152800,48646960,15710,15710,15710,15710,0
|
|
20250513,152700,48646960,15710,15710,15710,15710,0
|
|
20250513,152600,48646960,15710,15710,15710,15710,0
|
|
20250513,152500,48646960,15710,15710,15710,15710,0
|
|
20250513,152400,48646960,15710,15710,15710,15710,0
|
|
20250513,152300,48646960,15710,15710,15710,15710,0
|
|
20250513,152200,48646960,15710,15710,15710,15710,0
|
|
20250513,152100,48646960,15710,15710,15710,15710,0
|
|
20250513,152000,48646960,15710,15710,15710,15710,0
|
|
20250513,151900,48646960,15710,15710,15710,15710,0
|
|
20250513,151800,48646960,15710,15710,15710,15710,0
|
|
20250513,151700,48646960,15710,15710,15710,15710,0
|
|
20250513,151600,48646960,15710,15710,15710,15710,1
|
|
20250513,151500,48631250,15680,15680,15680,15680,2
|
|
20250513,151400,48599890,15710,15710,15710,15710,0
|
|
20250513,151300,48599890,15710,15710,15710,15710,0
|
|
20250513,151200,48599890,15710,15710,15710,15710,0
|
|
20250513,151100,48599890,15710,15700,15710,15700,4
|
|
20250513,151000,48537080,15700,15680,15700,15680,2
|
|
20250513,150900,48505700,15700,15700,15700,15700,1
|
|
20250513,150800,48490000,15680,15680,15680,15680,50
|
|
20250513,150700,47706000,15710,15680,15710,15680,3
|
|
20250513,150600,47658900,15710,15710,15710,15710,0
|
|
20250513,150500,47658900,15710,15690,15710,15690,9
|
|
20250513,150400,47517650,15690,15690,15690,15690,0
|
|
20250513,150300,47517650,15690,15690,15690,15690,44
|
|
20250513,150200,46827290,15690,15690,15690,15690,26
|
|
20250513,150100,46419350,15710,15710,15710,15710,0
|
|
20250513,150000,46419350,15710,15710,15710,15700,51
|
|
20250513,145900,45618150,15710,15710,15710,15710,0
|
|
20250513,145800,45618150,15710,15710,15710,15710,2
|
|
20250513,145700,45586730,15710,15710,15710,15710,1
|
|
20250513,145600,45571020,15710,15710,15710,15710,0
|
|
20250513,145500,45571020,15710,15710,15710,15710,0
|
|
20250513,145400,45571020,15710,15710,15710,15710,0
|
|
20250513,145300,45571020,15710,15710,15710,15710,0
|
|
20250513,145200,45571020,15710,15710,15710,15710,0
|
|
20250513,145100,45571020,15710,15710,15710,15710,0
|
|
20250513,145000,45571020,15710,15710,15710,15710,0
|
|
20250513,144900,45571020,15710,15710,15710,15710,1
|
|
20250513,144800,45555310,15710,15710,15710,15710,1
|
|
20250513,144700,45539600,15710,15710,15710,15710,0
|
|
20250513,144600,45539600,15710,15710,15710,15710,1
|
|
20250513,144500,45523890,15680,15710,15710,15680,6
|
|
20250513,144400,45429780,15710,15710,15710,15710,1
|
|
20250513,144300,45414070,15700,15700,15700,15700,53
|
|
20250513,144200,44581970,15710,15710,15710,15710,0
|
|
20250513,144100,44581970,15710,15710,15710,15710,0
|
|
20250513,144000,44581970,15710,15710,15710,15710,0
|
|
20250513,143900,44581970,15710,15710,15710,15710,0
|
|
20250513,143800,44581970,15710,15710,15710,15710,0
|
|
20250513,143700,44581970,15710,15710,15710,15710,0
|
|
20250513,143600,44581970,15710,15710,15710,15710,0
|
|
20250513,143500,44581970,15710,15710,15710,15710,0
|
|
20250513,143400,44581970,15710,15710,15710,15710,0
|
|
20250513,143300,44581970,15710,15710,15710,15710,0
|
|
20250513,143200,44581970,15710,15710,15710,15710,0
|
|
20250513,143100,44581970,15710,15710,15710,15710,0
|
|
20250513,143000,44581970,15710,15710,15710,15710,1
|
|
20250513,142900,44566260,15710,15710,15710,15710,0
|
|
20250513,142800,44566260,15710,15710,15710,15710,0
|
|
20250513,142700,44566260,15710,15710,15710,15710,0
|
|
20250513,142600,44566260,15710,15710,15710,15710,1
|
|
20250513,142500,44550550,15700,15700,15700,15700,7
|
|
20250513,142400,44440650,15710,15710,15710,15710,20
|
|
20250513,142300,44126450,15710,15710,15710,15710,0
|
|
20250513,142200,44126450,15710,15710,15710,15710,0
|
|
20250513,142100,44126450,15710,15710,15710,15710,0
|
|
20250513,142000,44126450,15710,15710,15710,15710,1
|
|
20250513,141900,44110740,15700,15700,15700,15700,2
|
|
20250513,141800,44079340,15710,15710,15710,15710,3
|
|
20250513,141700,44032210,15710,15710,15710,15710,0
|
|
20250513,141600,44032210,15710,15710,15710,15710,0
|
|
20250513,141500,44032210,15710,15710,15710,15710,0
|
|
20250513,141400,44032210,15710,15710,15710,15710,0
|
|
20250513,141300,44032210,15710,15710,15710,15710,0
|
|
20250513,141200,44032210,15710,15710,15710,15710,0
|
|
20250513,141100,44032210,15710,15710,15710,15710,0
|
|
20250513,141000,44032210,15710,15710,15710,15710,0
|
|
20250513,140900,44032210,15710,15710,15710,15680,5
|
|
20250513,140800,43953750,15700,15710,15710,15700,25
|
|
20250513,140700,43561050,15710,15710,15710,15710,0
|
|
20250513,140600,43561050,15710,15710,15710,15710,0
|
|
20250513,140500,43561050,15710,15710,15710,15710,0
|
|
20250513,140400,43561050,15710,15710,15710,15710,0
|
|
20250513,140300,43561050,15710,15710,15710,15710,0
|
|
20250513,140200,43561050,15710,15710,15710,15710,0
|
|
20250513,140100,43561050,15710,15710,15710,15710,0
|
|
20250513,140000,43561050,15710,15710,15710,15710,0
|
|
20250513,135900,43561050,15710,15710,15710,15710,0
|
|
20250513,135800,43561050,15710,15710,15710,15710,0
|
|
20250513,135700,43561050,15710,15710,15710,15710,0
|
|
20250513,135600,43561050,15710,15710,15710,15710,0
|
|
20250513,135500,43561050,15710,15710,15710,15710,0
|
|
20250513,135400,43561050,15710,15710,15710,15710,0
|
|
20250513,135300,43561050,15710,15710,15710,15710,0
|
|
20250513,135200,43561050,15710,15710,15710,15710,0
|
|
20250513,135100,43561050,15710,15710,15710,15710,3
|
|
20250513,135000,43513920,15710,15660,15710,15660,9
|
|
20250513,134900,43372930,15710,15710,15710,15710,0
|
|
20250513,134800,43372930,15710,15710,15710,15710,0
|
|
20250513,134700,43372930,15710,15710,15710,15710,0
|
|
20250513,134600,43372930,15710,15710,15710,15710,0
|
|
20250513,134500,43372930,15710,15710,15710,15710,0
|
|
20250513,134400,43372930,15710,15710,15710,15710,0
|
|
20250513,134300,43372930,15710,15710,15710,15710,0
|
|
20250513,134200,43372930,15710,15710,15710,15710,0
|
|
20250513,134100,43372930,15710,15710,15710,15710,0
|
|
20250513,134000,43372930,15710,15710,15710,15710,12
|
|
20250513,133900,43184410,15710,15710,15710,15710,0
|
|
20250513,133800,43184410,15710,15710,15710,15710,0
|
|
20250513,133700,43184410,15710,15710,15710,15710,0
|
|
20250513,133600,43184410,15710,15710,15710,15710,0
|
|
20250513,133500,43184410,15710,15710,15710,15710,0
|
|
20250513,133400,43184410,15710,15710,15710,15710,1
|
|
20250513,133300,43168700,15650,15650,15650,15650,0
|
|
20250513,133200,43168700,15650,15650,15650,15650,0
|
|
20250513,133100,43168700,15650,15730,15730,15650,52
|
|
20250513,133000,42353970,15760,15760,15760,15760,0
|
|
20250513,132900,42353970,15760,15760,15760,15760,0
|
|
20250513,132800,42353970,15760,15760,15760,15760,0
|
|
20250513,132700,42353970,15760,15760,15760,15760,0
|
|
20250513,132600,42353970,15760,15760,15760,15760,27
|
|
20250513,132500,41928450,15770,15770,15770,15770,0
|
|
20250513,132400,41928450,15770,15770,15770,15770,0
|
|
20250513,132300,41928450,15770,15770,15770,15770,0
|
|
20250513,132200,41928450,15770,15770,15770,15770,0
|
|
20250513,132100,41928450,15770,15770,15770,15770,0
|
|
20250513,132000,41928450,15770,15770,15770,15770,0
|
|
20250513,131900,41928450,15770,15770,15770,15770,1
|
|
20250513,131800,41912680,15770,15770,15770,15770,1
|
|
20250513,131700,41896910,15710,15720,15720,15710,6
|
|
20250513,131600,41802620,15780,15780,15780,15780,0
|
|
20250513,131500,41802620,15780,15780,15780,15780,1
|
|
20250513,131400,41786840,15780,15780,15780,15780,1
|
|
20250513,131300,41771060,15780,15780,15780,15780,0
|
|
20250513,131200,41771060,15780,15780,15780,15780,0
|
|
20250513,131100,41771060,15780,15780,15780,15780,0
|
|
20250513,131000,41771060,15780,15780,15780,15780,0
|
|
20250513,130900,41771060,15780,15780,15780,15780,0
|
|
20250513,130800,41771060,15780,15780,15780,15780,0
|
|
20250513,130700,41771060,15780,15780,15780,15780,0
|
|
20250513,130600,41771060,15780,15790,15790,15690,9
|
|
20250513,130500,41629480,15790,15790,15790,15790,0
|
|
20250513,130400,41629480,15790,15790,15790,15790,10
|
|
20250513,130300,41471580,15790,15790,15790,15790,10
|
|
20250513,130200,41313680,15790,15790,15790,15790,0
|
|
20250513,130100,41313680,15790,15790,15790,15790,0
|
|
20250513,130000,41313680,15790,15790,15790,15790,17
|
|
20250513,125900,41045250,15790,15790,15790,15790,0
|
|
20250513,125800,41045250,15790,15790,15790,15790,0
|
|
20250513,125700,41045250,15790,15790,15790,15790,0
|
|
20250513,125600,41045250,15790,15790,15790,15790,0
|
|
20250513,125500,41045250,15790,15790,15790,15790,0
|
|
20250513,125400,41045250,15790,15790,15790,15790,2
|
|
20250513,125300,41013670,15790,15790,15790,15790,1
|
|
20250513,125200,40997880,15750,15730,15750,15730,40
|
|
20250513,125100,40368180,15730,15730,15730,15730,1
|
|
20250513,125000,40352450,15650,15650,15650,15650,0
|
|
20250513,124900,40352450,15650,15650,15650,15650,0
|
|
20250513,124800,40352450,15650,15650,15650,15650,0
|
|
20250513,124700,40352450,15650,15650,15650,15650,0
|
|
20250513,124600,40352450,15650,15650,15650,15650,0
|
|
20250513,124500,40352450,15650,15700,15700,15650,100
|
|
20250513,124400,38786540,15740,15740,15740,15740,38
|
|
20250513,124300,38188420,15800,15800,15800,15800,0
|
|
20250513,124200,38188420,15800,15800,15800,15800,1
|
|
20250513,124100,38172620,15800,15770,15800,15770,2
|
|
20250513,124000,38141050,15770,15770,15770,15770,0
|
|
20250513,123900,38141050,15770,15770,15770,15770,0
|
|
20250513,123800,38141050,15770,15770,15770,15770,3
|
|
20250513,123700,38093740,15830,15830,15830,15830,6
|
|
20250513,123600,37998760,15830,15830,15830,15830,0
|
|
20250513,123500,37998760,15830,15830,15830,15830,0
|
|
20250513,123400,37998760,15830,15830,15830,15830,0
|
|
20250513,123300,37998760,15830,15830,15830,15830,0
|
|
20250513,123200,37998760,15830,15830,15830,15830,0
|
|
20250513,123100,37998760,15830,15830,15830,15830,0
|
|
20250513,123000,37998760,15830,15830,15830,15830,0
|
|
20250513,122900,37998760,15830,15830,15830,15830,0
|
|
20250513,122800,37998760,15830,15830,15830,15830,0
|
|
20250513,122700,37998760,15830,15830,15830,15830,0
|
|
20250513,122600,37998760,15830,15830,15830,15830,0
|
|
20250513,122500,37998760,15830,15830,15830,15830,0
|
|
20250513,122400,37998760,15830,15830,15830,15830,0
|
|
20250513,122300,37998760,15830,15830,15830,15830,0
|
|
20250513,122200,37998760,15830,15810,15830,15810,19
|
|
20250513,122100,37698250,15810,15810,15810,15810,0
|
|
20250513,122000,37698250,15810,15810,15810,15810,0
|
|
20250513,121900,37698250,15810,15740,15810,15740,15
|
|
20250513,121800,37461730,15740,15810,15810,15670,255
|
|
20250513,121700,33455970,15870,15870,15870,15870,1
|
|
20250513,121600,33440100,15870,15870,15870,15870,0
|
|
20250513,121500,33440100,15870,15870,15870,15870,1
|
|
20250513,121400,33424230,15860,15860,15860,15860,0
|
|
20250513,121300,33424230,15860,15860,15860,15860,0
|
|
20250513,121200,33424230,15860,15860,15860,15860,0
|
|
20250513,121100,33424230,15860,15860,15860,15860,0
|
|
20250513,121000,33424230,15860,15860,15860,15860,10
|
|
20250513,120900,33265630,15870,15870,15870,15870,0
|
|
20250513,120800,33265630,15870,15870,15870,15870,0
|
|
20250513,120700,33265630,15870,15870,15870,15870,0
|
|
20250513,120600,33265630,15870,15870,15870,15870,0
|
|
20250513,120500,33265630,15870,15870,15870,15870,0
|
|
20250513,120400,33265630,15870,15870,15870,15870,0
|
|
20250513,120300,33265630,15870,15870,15870,15870,0
|
|
20250513,120200,33265630,15870,15870,15870,15870,0
|
|
20250513,120100,33265630,15870,15870,15870,15870,0
|
|
20250513,120000,33265630,15870,15870,15870,15870,0
|
|
20250513,115900,33265630,15870,15870,15870,15870,0
|
|
20250513,115800,33265630,15870,15870,15870,15870,0
|
|
20250513,115700,33265630,15870,15870,15870,15870,0
|
|
20250513,115600,33265630,15870,15870,15870,15870,0
|
|
20250513,115500,33265630,15870,15870,15870,15870,0
|
|
20250513,115400,33265630,15870,15870,15870,15870,0
|
|
20250513,115300,33265630,15870,15870,15870,15870,0
|
|
20250513,115200,33265630,15870,15880,15880,15860,550
|
|
20250513,115100,24533800,15890,15890,15890,15890,15
|
|
20250513,115000,24295450,15890,15890,15890,15890,0
|
|
20250513,114900,24295450,15890,15890,15890,15890,0
|
|
20250513,114800,24295450,15890,15890,15890,15890,0
|
|
20250513,114700,24295450,15890,15890,15890,15890,0
|
|
20250513,114600,24295450,15890,15890,15890,15890,0
|
|
20250513,114500,24295450,15890,15890,15890,15890,2
|
|
20250513,114400,24263670,15890,15890,15890,15890,0
|
|
20250513,114300,24263670,15890,15890,15890,15890,0
|
|
20250513,114200,24263670,15890,15890,15890,15890,0
|
|
20250513,114100,24263670,15890,15890,15890,15890,0
|
|
20250513,114000,24263670,15890,15890,15890,15890,8
|
|
20250513,113900,24136550,15890,15890,15890,15890,0
|
|
20250513,113800,24136550,15890,15890,15890,15890,0
|
|
20250513,113700,24136550,15890,15890,15890,15890,0
|
|
20250513,113600,24136550,15890,15890,15890,15890,0
|
|
20250513,113500,24136550,15890,15890,15890,15890,0
|
|
20250513,113400,24136550,15890,15890,15890,15890,0
|
|
20250513,113300,24136550,15890,15890,15890,15890,0
|
|
20250513,113200,24136550,15890,15890,15890,15890,0
|
|
20250513,113100,24136550,15890,15890,15890,15890,0
|
|
20250513,113000,24136550,15890,15890,15890,15890,0
|
|
20250513,112900,24136550,15890,15890,15890,15890,0
|
|
20250513,112800,24136550,15890,15890,15890,15890,0
|
|
20250513,112700,24136550,15890,15890,15890,15890,17
|
|
20250513,112600,23866420,15900,15900,15900,15900,0
|
|
20250513,112500,23866420,15900,15900,15900,15900,0
|
|
20250513,112400,23866420,15900,15900,15900,15900,0
|
|
20250513,112300,23866420,15900,15900,15900,15900,1
|
|
20250513,112200,23850520,15900,15900,15900,15900,1
|
|
20250513,112100,23834620,15890,15890,15890,15890,0
|
|
20250513,112000,23834620,15890,15890,15890,15890,0
|
|
20250513,111900,23834620,15890,15890,15890,15890,0
|
|
20250513,111800,23834620,15890,15890,15890,15890,0
|
|
20250513,111700,23834620,15890,15890,15890,15890,0
|
|
20250513,111600,23834620,15890,15890,15890,15890,5
|
|
20250513,111500,23755170,15890,15890,15890,15890,0
|
|
20250513,111400,23755170,15890,15890,15890,15890,1
|
|
20250513,111300,23739280,15940,15940,15940,15940,0
|
|
20250513,111200,23739280,15940,15940,15940,15940,0
|
|
20250513,111100,23739280,15940,15940,15940,15940,0
|
|
20250513,111000,23739280,15940,15940,15940,15940,0
|
|
20250513,110900,23739280,15940,15940,15940,15940,0
|
|
20250513,110800,23739280,15940,15940,15940,15940,0
|
|
20250513,110700,23739280,15940,15940,15940,15940,0
|
|
20250513,110600,23739280,15940,15940,15940,15940,15
|
|
20250513,110500,23500180,15940,15940,15940,15940,111
|
|
20250513,110400,21730840,15950,15950,15950,15950,1
|
|
20250513,110300,21714890,15940,15940,15940,15940,0
|
|
20250513,110200,21714890,15940,15940,15940,15940,0
|
|
20250513,110100,21714890,15940,15940,15940,15940,11
|
|
20250513,110000,21539550,15960,15960,15960,15960,0
|
|
20250513,105900,21539550,15960,15960,15960,15960,0
|
|
20250513,105800,21539550,15960,15900,15960,15900,4
|
|
20250513,105700,21475830,15890,15890,15890,15890,0
|
|
20250513,105600,21475830,15890,15890,15890,15890,24
|
|
20250513,105500,21094470,15970,15970,15970,15970,0
|
|
20250513,105400,21094470,15970,15970,15970,15970,0
|
|
20250513,105300,21094470,15970,15970,15970,15970,0
|
|
20250513,105200,21094470,15970,15960,15970,15960,24
|
|
20250513,105100,20711200,15970,15960,15970,15960,6
|
|
20250513,105000,20615430,15960,15960,15960,15960,1
|
|
20250513,104900,20599470,15970,15960,15970,15960,6
|
|
20250513,104800,20503700,15950,15880,15950,15880,327
|
|
20250513,104700,15299750,15870,15860,15870,15860,2
|
|
20250513,104600,15268020,15860,15880,15880,15860,113
|
|
20250513,104500,13473840,15880,15880,15880,15880,0
|
|
20250513,104400,13473840,15880,15880,15880,15880,37
|
|
20250513,104300,12886280,15880,15880,15880,15880,0
|
|
20250513,104200,12886280,15880,15880,15880,15880,1
|
|
20250513,104100,12870400,15840,15840,15840,15840,84
|
|
20250513,104000,11539840,15840,15840,15840,15840,0
|
|
20250513,103900,11539840,15840,15840,15840,15840,1
|
|
20250513,103800,11524000,15800,15800,15800,15800,0
|
|
20250513,103700,11524000,15800,15800,15800,15800,0
|
|
20250513,103600,11524000,15800,15810,15840,15800,31
|
|
20250513,103500,11033900,15810,15810,15810,15810,0
|
|
20250513,103400,11033900,15810,15810,15810,15810,1
|
|
20250513,103300,11018090,15800,15810,15810,15800,100
|
|
20250513,103200,9437710,15840,15840,15840,15840,0
|
|
20250513,103100,9437710,15840,15830,15840,15830,5
|
|
20250513,103000,9358550,15830,15830,15830,15830,0
|
|
20250513,102900,9358550,15830,15830,15830,15830,1
|
|
20250513,102800,9342720,15810,15810,15810,15810,2
|
|
20250513,102700,9311100,15810,15810,15810,15810,0
|
|
20250513,102600,9311100,15810,15810,15810,15810,1
|
|
20250513,102500,9295290,15800,15800,15800,15800,0
|
|
20250513,102400,9295290,15800,15800,15800,15800,0
|
|
20250513,102300,9295290,15800,15800,15800,15800,0
|
|
20250513,102200,9295290,15800,15800,15800,15800,0
|
|
20250513,102100,9295290,15800,15800,15800,15800,0
|
|
20250513,102000,9295290,15800,15800,15800,15800,0
|
|
20250513,101900,9295290,15800,15800,15800,15800,0
|
|
20250513,101800,9295290,15800,15800,15800,15800,0
|
|
20250513,101700,9295290,15800,15800,15800,15800,2
|
|
20250513,101600,9263690,15830,15830,15830,15830,0
|
|
20250513,101500,9263690,15830,15830,15830,15830,0
|
|
20250513,101400,9263690,15830,15830,15830,15830,0
|
|
20250513,101300,9263690,15830,15830,15830,15830,0
|
|
20250513,101200,9263690,15830,15830,15830,15830,0
|
|
20250513,101100,9263690,15830,15830,15830,15830,2
|
|
20250513,101000,9232030,15830,15830,15830,15830,0
|
|
20250513,100900,9232030,15830,15830,15830,15830,2
|
|
20250513,100800,9200370,15830,15830,15830,15830,0
|
|
20250513,100700,9200370,15830,15830,15830,15830,2
|
|
20250513,100600,9168710,15830,15830,15830,15830,0
|
|
20250513,100500,9168710,15830,15830,15830,15830,2
|
|
20250513,100400,9137050,15830,15830,15830,15830,9
|
|
20250513,100300,8994580,15840,15840,15840,15840,0
|
|
20250513,100200,8994580,15840,15840,15840,15840,0
|
|
20250513,100100,8994580,15840,15840,15840,15840,0
|
|
20250513,100000,8994580,15840,15840,15840,15840,0
|
|
20250513,095900,8994580,15840,15840,15840,15840,0
|
|
20250513,095800,8994580,15840,15840,15840,15840,0
|
|
20250513,095700,8994580,15840,15840,15840,15840,0
|
|
20250513,095600,8994580,15840,15840,15840,15840,0
|
|
20250513,095500,8994580,15840,15840,15840,15840,0
|
|
20250513,095400,8994580,15840,15840,15840,15840,1
|
|
20250513,095300,8978740,15840,15840,15840,15840,0
|
|
20250513,095200,8978740,15840,15840,15840,15840,0
|
|
20250513,095100,8978740,15840,15840,15840,15840,0
|
|
20250513,095000,8978740,15840,15840,15840,15840,2
|
|
20250513,094900,8947060,15840,15840,15840,15840,0
|
|
20250513,094800,8947060,15840,15880,15880,15820,43
|
|
20250513,094700,8265960,15840,15840,15840,15840,0
|
|
20250513,094600,8265960,15840,15840,15840,15840,4
|
|
20250513,094500,8202600,15880,15880,15880,15880,1
|
|
20250513,094400,8186720,15880,15880,15880,15880,9
|
|
20250513,094300,8043800,15880,15880,15880,15880,5
|
|
20250513,094200,7964400,15880,15880,15880,15880,13
|
|
20250513,094100,7757960,15880,15880,15880,15880,0
|
|
20250513,094000,7757960,15880,15880,15880,15880,1
|
|
20250513,093900,7742080,15880,15840,15880,15840,9
|
|
20250513,093800,7599480,15880,15880,15880,15880,0
|
|
20250513,093700,7599480,15880,15880,15880,15880,0
|
|
20250513,093600,7599480,15880,15880,15880,15880,0
|
|
20250513,093500,7599480,15880,15880,15880,15880,2
|
|
20250513,093400,7567720,15880,15880,15880,15880,0
|
|
20250513,093300,7567720,15880,15880,15880,15880,0
|
|
20250513,093200,7567720,15880,15880,15880,15880,0
|
|
20250513,093100,7567720,15880,15880,15880,15880,0
|
|
20250513,093000,7567720,15880,15880,15880,15880,0
|
|
20250513,092900,7567720,15880,15880,15880,15880,1
|
|
20250513,092800,7551840,15840,15840,15840,15840,0
|
|
20250513,092700,7551840,15840,15840,15840,15840,0
|
|
20250513,092600,7551840,15840,15840,15840,15840,0
|
|
20250513,092500,7551840,15840,15840,15840,15840,5
|
|
20250513,092400,7472640,15840,15890,15890,15840,11
|
|
20250513,092300,7298280,15850,15850,15850,15850,3
|
|
20250513,092200,7250730,15890,15880,15890,15880,2
|
|
20250513,092100,7218960,15840,15850,15880,15840,12
|
|
20250513,092000,7028770,15840,15840,15840,15840,3
|
|
20250513,091900,6981250,15890,15890,15890,15890,2
|
|
20250513,091800,6949470,15890,15890,15890,15890,3
|
|
20250513,091700,6901800,15840,15840,15840,15840,6
|
|
20250513,091600,6806760,15840,15850,15850,15840,108
|
|
20250513,091500,5095000,15890,15890,15890,15890,0
|
|
20250513,091400,5095000,15890,15890,15890,15890,0
|
|
20250513,091300,5095000,15890,15890,15890,15890,0
|
|
20250513,091200,5095000,15890,15860,15900,15860,7
|
|
20250513,091100,4983840,15850,15860,15860,15850,80
|
|
20250513,091000,3715690,15900,16000,16000,15900,29
|
|
20250513,090900,3254490,15940,16000,16000,15940,76
|
|
20250513,090800,2040240,16000,16000,16000,16000,0
|
|
20250513,090700,2040240,16000,16000,16000,15950,40
|
|
20250513,090600,1402020,16000,16000,16000,16000,0
|
|
20250513,090500,1402020,16000,15940,16000,15940,5
|
|
20250513,090400,1322160,15940,15950,15950,15940,9
|
|
20250513,090300,1178670,16120,16120,16120,16120,0
|
|
20250513,090200,1178670,16120,15910,16120,15910,24
|
|
20250513,090100,795000,15900,15900,15900,15900,20
|
|
20250513,090000,477000,15900,15900,15900,15900,30
|