680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,201700,23087830,6320,6320,6320,6320,743
|
|
20250502,201600,23087830,6320,6320,6320,6320,0
|
|
20250502,201500,23087830,6320,6320,6320,6320,0
|
|
20250502,201400,23087830,6320,6320,6320,6320,0
|
|
20250502,201300,23087830,6320,6320,6320,6320,0
|
|
20250502,201200,23087830,6320,6320,6320,6320,0
|
|
20250502,201100,23087830,6320,6320,6320,6320,0
|
|
20250502,201000,23087830,6320,6320,6320,6320,0
|
|
20250502,200900,23087830,6320,6320,6320,6320,0
|
|
20250502,200800,23087830,6320,6320,6320,6320,0
|
|
20250502,200700,23087830,6320,6320,6320,6320,0
|
|
20250502,200600,23087830,6320,6320,6320,6320,0
|
|
20250502,200500,23087830,6320,6320,6320,6320,0
|
|
20250502,200400,23087830,6320,6320,6320,6320,0
|
|
20250502,200300,23087830,6320,6320,6320,6320,0
|
|
20250502,200200,23087830,6320,6320,6320,6320,0
|
|
20250502,200100,23087830,6320,6320,6320,6320,0
|
|
20250502,200000,23087830,6320,6320,6320,6320,0
|
|
20250502,195900,23087830,6320,6320,6320,6320,0
|
|
20250502,195800,23087830,6320,6320,6320,6320,0
|
|
20250502,195700,23087830,6320,6320,6320,6320,0
|
|
20250502,195600,23087830,6320,6320,6320,6320,0
|
|
20250502,195500,23087830,6320,6320,6320,6320,0
|
|
20250502,195400,23087830,6320,6320,6320,6320,0
|
|
20250502,195300,23087830,6320,6320,6320,6320,0
|
|
20250502,195200,23087830,6320,6320,6320,6320,0
|
|
20250502,195100,23087830,6320,6320,6320,6320,0
|
|
20250502,195000,23087830,6320,6320,6320,6320,0
|
|
20250502,194900,23087830,6320,6320,6320,6320,0
|
|
20250502,194800,23087830,6320,6320,6320,6320,0
|
|
20250502,194700,23087830,6320,6320,6320,6320,743
|
|
20250502,194600,23087830,6320,6320,6320,6320,0
|
|
20250502,194500,23087830,6320,6320,6320,6320,0
|
|
20250502,194400,23087830,6320,6320,6320,6320,0
|
|
20250502,194300,23087830,6320,6320,6320,6320,0
|
|
20250502,194200,23087830,6320,6320,6320,6320,0
|
|
20250502,194100,23087830,6320,6320,6320,6320,0
|
|
20250502,194000,23087830,6320,6320,6320,6320,0
|
|
20250502,193900,23087830,6320,6320,6320,6320,0
|
|
20250502,193800,23087830,6320,6320,6320,6320,0
|
|
20250502,193700,23087830,6320,6320,6320,6320,0
|
|
20250502,193600,23087830,6320,6320,6320,6320,0
|
|
20250502,193500,23087830,6320,6320,6320,6320,0
|
|
20250502,193400,23087830,6320,6320,6320,6320,0
|
|
20250502,193300,23087830,6320,6320,6320,6320,0
|
|
20250502,193200,23087830,6320,6320,6320,6320,0
|
|
20250502,193100,23087830,6320,6320,6320,6320,0
|
|
20250502,193000,23087830,6320,6320,6320,6320,0
|
|
20250502,192900,23087830,6320,6320,6320,6320,0
|
|
20250502,192800,23087830,6320,6320,6320,6320,0
|
|
20250502,192700,23087830,6320,6320,6320,6320,0
|
|
20250502,192600,23087830,6320,6320,6320,6320,0
|
|
20250502,192500,23087830,6320,6320,6320,6320,0
|
|
20250502,192400,23087830,6320,6320,6320,6320,0
|
|
20250502,192300,23087830,6320,6320,6320,6320,0
|
|
20250502,192200,23087830,6320,6320,6320,6320,0
|
|
20250502,192100,23087830,6320,6320,6320,6320,0
|
|
20250502,192000,23087830,6320,6320,6320,6320,0
|
|
20250502,191900,23087830,6320,6320,6320,6320,0
|
|
20250502,191800,23087830,6320,6320,6320,6320,0
|
|
20250502,191700,23087830,6320,6320,6320,6320,743
|
|
20250502,191600,23087830,6320,6320,6320,6320,0
|
|
20250502,191500,23087830,6320,6320,6320,6320,0
|
|
20250502,191400,23087830,6320,6320,6320,6320,0
|
|
20250502,191300,23087830,6320,6320,6320,6320,0
|
|
20250502,191200,23087830,6320,6320,6320,6320,0
|
|
20250502,191100,23087830,6320,6320,6320,6320,0
|
|
20250502,191000,23087830,6320,6320,6320,6320,0
|
|
20250502,190900,23087830,6320,6320,6320,6320,0
|
|
20250502,190800,23087830,6320,6320,6320,6320,0
|
|
20250502,190700,23087830,6320,6320,6320,6320,0
|
|
20250502,190600,23087830,6320,6320,6320,6320,0
|
|
20250502,190500,23087830,6320,6320,6320,6320,0
|
|
20250502,190400,23087830,6320,6320,6320,6320,0
|
|
20250502,190300,23087830,6320,6320,6320,6320,0
|
|
20250502,190200,23087830,6320,6320,6320,6320,0
|
|
20250502,190100,23087830,6320,6320,6320,6320,0
|
|
20250502,190000,23087830,6320,6320,6320,6320,0
|
|
20250502,185900,23087830,6320,6320,6320,6320,0
|
|
20250502,185800,23087830,6320,6320,6320,6320,0
|
|
20250502,185700,23087830,6320,6320,6320,6320,0
|
|
20250502,185600,23087830,6320,6320,6320,6320,0
|
|
20250502,185500,23087830,6320,6320,6320,6320,0
|
|
20250502,185400,23087830,6320,6320,6320,6320,0
|
|
20250502,185300,23087830,6320,6320,6320,6320,0
|
|
20250502,185200,23087830,6320,6320,6320,6320,0
|
|
20250502,185100,23087830,6320,6320,6320,6320,0
|
|
20250502,185000,23087830,6320,6320,6320,6320,0
|
|
20250502,184900,23087830,6320,6320,6320,6320,0
|
|
20250502,184800,23087830,6320,6320,6320,6320,0
|
|
20250502,184700,23087830,6320,6320,6320,6320,743
|
|
20250502,184600,23087830,6320,6320,6320,6320,0
|
|
20250502,184500,23087830,6320,6320,6320,6320,0
|
|
20250502,184400,23087830,6320,6320,6320,6320,0
|
|
20250502,184300,23087830,6320,6320,6320,6320,0
|
|
20250502,184200,23087830,6320,6320,6320,6320,0
|
|
20250502,184100,23087830,6320,6320,6320,6320,0
|
|
20250502,184000,23087830,6320,6320,6320,6320,0
|
|
20250502,183900,23087830,6320,6320,6320,6320,0
|
|
20250502,183800,23087830,6320,6320,6320,6320,0
|
|
20250502,183700,23087830,6320,6320,6320,6320,0
|
|
20250502,183600,23087830,6320,6320,6320,6320,0
|
|
20250502,183500,23087830,6320,6320,6320,6320,0
|
|
20250502,183400,23087830,6320,6320,6320,6320,0
|
|
20250502,183300,23087830,6320,6320,6320,6320,0
|
|
20250502,183200,23087830,6320,6320,6320,6320,0
|
|
20250502,183100,23087830,6320,6320,6320,6320,0
|
|
20250502,183000,23087830,6320,6320,6320,6320,0
|
|
20250502,182900,23087830,6320,6320,6320,6320,0
|
|
20250502,182800,23087830,6320,6320,6320,6320,0
|
|
20250502,182700,23087830,6320,6320,6320,6320,0
|
|
20250502,182600,23087830,6320,6320,6320,6320,0
|
|
20250502,182500,23087830,6320,6320,6320,6320,0
|
|
20250502,182400,23087830,6320,6320,6320,6320,0
|
|
20250502,182300,23087830,6320,6320,6320,6320,0
|
|
20250502,182200,23087830,6320,6320,6320,6320,0
|
|
20250502,182100,23087830,6320,6320,6320,6320,0
|
|
20250502,182000,23087830,6320,6320,6320,6320,0
|
|
20250502,181900,23087830,6320,6320,6320,6320,0
|
|
20250502,181800,23087830,6320,6320,6320,6320,0
|
|
20250502,181700,23087830,6320,6320,6320,6320,743
|
|
20250502,181600,23087830,6320,6320,6320,6320,0
|
|
20250502,181500,23087830,6320,6320,6320,6320,0
|
|
20250502,181400,23087830,6320,6320,6320,6320,0
|
|
20250502,181300,23087830,6320,6320,6320,6320,0
|
|
20250502,181200,23087830,6320,6320,6320,6320,0
|
|
20250502,181100,23087830,6320,6320,6320,6320,0
|
|
20250502,181000,23087830,6320,6320,6320,6320,0
|
|
20250502,180900,23087830,6320,6320,6320,6320,0
|
|
20250502,180800,23087830,6320,6320,6320,6320,0
|
|
20250502,180700,23087830,6320,6320,6320,6320,0
|
|
20250502,180600,23087830,6320,6320,6320,6320,0
|
|
20250502,180500,23087830,6320,6320,6320,6320,0
|
|
20250502,180400,23087830,6320,6320,6320,6320,0
|
|
20250502,180300,23087830,6320,6320,6320,6320,0
|
|
20250502,180200,23087830,6320,6320,6320,6320,0
|
|
20250502,180100,23087830,6320,6320,6320,6320,0
|
|
20250502,180000,23087830,6320,6320,6320,6320,0
|
|
20250502,175900,23087830,6320,6320,6320,6320,0
|
|
20250502,175800,23087830,6320,6320,6320,6320,0
|
|
20250502,175700,23087830,6320,6320,6320,6320,0
|
|
20250502,175600,23087830,6320,6320,6320,6320,0
|
|
20250502,175500,23087830,6320,6320,6320,6320,0
|
|
20250502,175400,23087830,6320,6320,6320,6320,0
|
|
20250502,175300,23087830,6320,6320,6320,6320,0
|
|
20250502,175200,23087830,6320,6320,6320,6320,0
|
|
20250502,175100,23087830,6320,6320,6320,6320,0
|
|
20250502,175000,23087830,6320,6320,6320,6320,0
|
|
20250502,174900,23087830,6320,6320,6320,6320,0
|
|
20250502,174800,23087830,6320,6320,6320,6320,0
|
|
20250502,174700,23087830,6320,6320,6320,6320,743
|
|
20250502,174600,23087830,6320,6320,6320,6320,0
|
|
20250502,174500,23087830,6320,6320,6320,6320,0
|
|
20250502,174400,23087830,6320,6320,6320,6320,0
|
|
20250502,174300,23087830,6320,6320,6320,6320,0
|
|
20250502,174200,23087830,6320,6320,6320,6320,0
|
|
20250502,174100,23087830,6320,6320,6320,6320,0
|
|
20250502,174000,23087830,6320,6320,6320,6320,0
|
|
20250502,173900,23087830,6320,6320,6320,6320,0
|
|
20250502,173800,23087830,6320,6320,6320,6320,0
|
|
20250502,173700,23087830,6320,6320,6320,6320,0
|
|
20250502,173600,23087830,6320,6320,6320,6320,0
|
|
20250502,173500,23087830,6320,6320,6320,6320,0
|
|
20250502,173400,23087830,6320,6320,6320,6320,0
|
|
20250502,173300,23087830,6320,6320,6320,6320,0
|
|
20250502,173200,23087830,6320,6320,6320,6320,0
|
|
20250502,173100,23087830,6320,6320,6320,6320,0
|
|
20250502,173000,23087830,6320,6320,6320,6320,0
|
|
20250502,172900,23087830,6320,6320,6320,6320,0
|
|
20250502,172800,23087830,6320,6320,6320,6320,0
|
|
20250502,172700,23087830,6320,6320,6320,6320,0
|
|
20250502,172600,23087830,6320,6320,6320,6320,0
|
|
20250502,172500,23087830,6320,6320,6320,6320,0
|
|
20250502,172400,23087830,6320,6320,6320,6320,0
|
|
20250502,172300,23087830,6320,6320,6320,6320,0
|
|
20250502,172200,23087830,6320,6320,6320,6320,0
|
|
20250502,172100,23087830,6320,6320,6320,6320,0
|
|
20250502,172000,23087830,6320,6320,6320,6320,0
|
|
20250502,171900,23087830,6320,6320,6320,6320,0
|
|
20250502,171800,23087830,6320,6320,6320,6320,0
|
|
20250502,171700,23087830,6320,6320,6320,6320,743
|
|
20250502,171600,23087830,6320,6320,6320,6320,0
|
|
20250502,171500,23087830,6320,6320,6320,6320,0
|
|
20250502,171400,23087830,6320,6320,6320,6320,0
|
|
20250502,171300,23087830,6320,6320,6320,6320,0
|
|
20250502,171200,23087830,6320,6320,6320,6320,0
|
|
20250502,171100,23087830,6320,6320,6320,6320,0
|
|
20250502,171000,23087830,6320,6320,6320,6320,0
|
|
20250502,170900,23087830,6320,6320,6320,6320,0
|
|
20250502,170800,23087830,6320,6320,6320,6320,0
|
|
20250502,170700,23087830,6320,6320,6320,6320,0
|
|
20250502,170600,23087830,6320,6320,6320,6320,0
|
|
20250502,170500,23087830,6320,6320,6320,6320,0
|
|
20250502,170400,23087830,6320,6320,6320,6320,0
|
|
20250502,170300,23087830,6320,6320,6320,6320,0
|
|
20250502,170200,23087830,6320,6320,6320,6320,0
|
|
20250502,170100,23087830,6320,6320,6320,6320,0
|
|
20250502,170000,23087830,6320,6320,6320,6320,0
|
|
20250502,165900,23087830,6320,6320,6320,6320,0
|
|
20250502,165800,23087830,6320,6320,6320,6320,0
|
|
20250502,165700,23087830,6320,6320,6320,6320,0
|
|
20250502,165600,23087830,6320,6320,6320,6320,0
|
|
20250502,165500,23087830,6320,6320,6320,6320,0
|
|
20250502,165400,23087830,6320,6320,6320,6320,0
|
|
20250502,165300,23087830,6320,6320,6320,6320,0
|
|
20250502,165200,23087830,6320,6320,6320,6320,0
|
|
20250502,165100,23087830,6320,6320,6320,6320,0
|
|
20250502,165000,23087830,6320,6320,6320,6320,0
|
|
20250502,164900,23087830,6320,6320,6320,6320,0
|
|
20250502,164800,23087830,6320,6320,6320,6320,0
|
|
20250502,164700,23087830,6320,6320,6320,6320,743
|
|
20250502,164600,23087830,6320,6320,6320,6320,0
|
|
20250502,164500,23087830,6320,6320,6320,6320,0
|
|
20250502,164400,23087830,6320,6320,6320,6320,0
|
|
20250502,164300,23087830,6320,6320,6320,6320,0
|
|
20250502,164200,23087830,6320,6320,6320,6320,0
|
|
20250502,164100,23087830,6320,6320,6320,6320,0
|
|
20250502,164000,23087830,6320,6320,6320,6320,0
|
|
20250502,163900,23087830,6320,6320,6320,6320,0
|
|
20250502,163800,23087830,6320,6320,6320,6320,0
|
|
20250502,163700,23087830,6320,6320,6320,6320,0
|
|
20250502,163600,23087830,6320,6320,6320,6320,0
|
|
20250502,163500,23087830,6320,6320,6320,6320,0
|
|
20250502,163400,23087830,6320,6320,6320,6320,0
|
|
20250502,163300,23087830,6320,6320,6320,6320,0
|
|
20250502,163200,23087830,6320,6320,6320,6320,0
|
|
20250502,163100,23087830,6320,6320,6320,6320,0
|
|
20250502,163000,23087830,6320,6320,6320,6320,0
|
|
20250502,162900,23087830,6320,6320,6320,6320,0
|
|
20250502,162800,23087830,6320,6320,6320,6320,0
|
|
20250502,162700,23087830,6320,6320,6320,6320,0
|
|
20250502,162600,23087830,6320,6320,6320,6320,0
|
|
20250502,162500,23087830,6320,6320,6320,6320,0
|
|
20250502,162400,23087830,6320,6320,6320,6320,0
|
|
20250502,162300,23087830,6320,6320,6320,6320,0
|
|
20250502,162200,23087830,6320,6320,6320,6320,0
|
|
20250502,162100,23087830,6320,6320,6320,6320,0
|
|
20250502,162000,23087830,6320,6320,6320,6320,0
|
|
20250502,161900,23087830,6320,6320,6320,6320,0
|
|
20250502,161800,23087830,6320,6320,6320,6320,0
|
|
20250502,161700,23087830,6320,6320,6320,6320,743
|
|
20250502,161600,23087830,6320,6320,6320,6320,0
|
|
20250502,161500,23087830,6320,6320,6320,6320,0
|
|
20250502,161400,23087830,6320,6320,6320,6320,0
|
|
20250502,161300,23087830,6320,6320,6320,6320,0
|
|
20250502,161200,23087830,6320,6320,6320,6320,0
|
|
20250502,161100,23087830,6320,6320,6320,6320,0
|
|
20250502,161000,23087830,6320,6320,6320,6320,0
|
|
20250502,160900,23087830,6320,6320,6320,6320,0
|
|
20250502,160800,23087830,6320,6320,6320,6320,0
|
|
20250502,160700,23087830,6320,6320,6320,6320,0
|
|
20250502,160600,23087830,6320,6320,6320,6320,0
|
|
20250502,160500,23087830,6320,6320,6320,6320,0
|
|
20250502,160400,23087830,6320,6320,6320,6320,0
|
|
20250502,160300,23087830,6320,6320,6320,6320,0
|
|
20250502,160200,23087830,6320,6320,6320,6320,0
|
|
20250502,160100,23087830,6320,6320,6320,6320,0
|
|
20250502,160000,23087830,6320,6320,6320,6320,0
|
|
20250502,155900,23087830,6320,6320,6320,6320,0
|
|
20250502,155800,23087830,6320,6320,6320,6320,0
|
|
20250502,155700,23087830,6320,6320,6320,6320,0
|
|
20250502,155600,23087830,6320,6320,6320,6320,0
|
|
20250502,155500,23087830,6320,6320,6320,6320,0
|
|
20250502,155400,23087830,6320,6320,6320,6320,0
|
|
20250502,155300,23087830,6320,6320,6320,6320,0
|
|
20250502,155200,23087830,6320,6320,6320,6320,0
|
|
20250502,155100,23087830,6320,6320,6320,6320,0
|
|
20250502,155000,23087830,6320,6320,6320,6320,0
|
|
20250502,154900,23087830,6320,6320,6320,6320,0
|
|
20250502,154800,23087830,6320,6320,6320,6320,0
|
|
20250502,154700,23087830,6320,6320,6320,6320,743
|
|
20250502,154600,23087830,6320,6320,6320,6320,0
|
|
20250502,154500,23087830,6320,6320,6320,6320,0
|
|
20250502,154400,23087830,6320,6320,6320,6320,0
|
|
20250502,154300,23087830,6320,6320,6320,6320,0
|
|
20250502,154200,23087830,6320,6320,6320,6320,0
|
|
20250502,154100,23087830,6320,6320,6320,6320,0
|
|
20250502,154000,23087830,6320,6320,6320,6320,0
|
|
20250502,153900,23087830,6320,6320,6320,6320,0
|
|
20250502,153800,23087830,6320,6320,6320,6320,0
|
|
20250502,153700,23087830,6320,6320,6320,6320,0
|
|
20250502,153600,23087830,6320,6320,6320,6320,0
|
|
20250502,153500,23087830,6320,6320,6320,6320,0
|
|
20250502,153400,23087830,6320,6320,6320,6320,0
|
|
20250502,153300,23087830,6320,6320,6320,6320,0
|
|
20250502,153200,23087830,6320,6320,6320,6320,0
|
|
20250502,153100,23087830,6320,6320,6320,6320,0
|
|
20250502,153000,23087830,6320,6320,6320,6320,743
|
|
20250502,152900,18392070,6300,6300,6300,6300,0
|
|
20250502,152800,18392070,6300,6300,6300,6300,0
|
|
20250502,152700,18392070,6300,6300,6300,6300,0
|
|
20250502,152600,18392070,6300,6300,6300,6300,0
|
|
20250502,152500,18392070,6300,6300,6300,6300,0
|
|
20250502,152400,18392070,6300,6300,6300,6300,0
|
|
20250502,152300,18392070,6300,6300,6300,6300,0
|
|
20250502,152200,18392070,6300,6300,6300,6300,0
|
|
20250502,152100,18392070,6300,6300,6300,6300,0
|
|
20250502,152000,18392070,6300,6300,6300,6300,0
|
|
20250502,151900,18392070,6300,6300,6300,6300,0
|
|
20250502,151800,18392070,6300,6280,6300,6280,198
|
|
20250502,151700,17146660,6290,6280,6290,6280,4
|
|
20250502,151600,17121530,6290,6280,6290,6280,51
|
|
20250502,151500,16801240,6270,6270,6270,6270,31
|
|
20250502,151400,16606870,6270,6260,6270,6260,15
|
|
20250502,151300,16512840,6260,6260,6260,6260,100
|
|
20250502,151200,15886840,6260,6260,6260,6260,0
|
|
20250502,151100,15886840,6260,6260,6260,6260,0
|
|
20250502,151000,15886840,6260,6260,6260,6260,0
|
|
20250502,150900,15886840,6260,6260,6260,6260,0
|
|
20250502,150800,15886840,6260,6260,6260,6260,0
|
|
20250502,150700,15886840,6260,6260,6260,6260,0
|
|
20250502,150600,15886840,6260,6260,6260,6260,0
|
|
20250502,150500,15886840,6260,6260,6260,6260,1
|
|
20250502,150400,15880580,6260,6260,6260,6260,0
|
|
20250502,150300,15880580,6260,6260,6260,6260,0
|
|
20250502,150200,15880580,6260,6260,6260,6260,0
|
|
20250502,150100,15880580,6260,6260,6260,6260,0
|
|
20250502,150000,15880580,6260,6260,6260,6260,0
|
|
20250502,145900,15880580,6260,6260,6260,6260,0
|
|
20250502,145800,15880580,6260,6260,6260,6260,0
|
|
20250502,145700,15880580,6260,6260,6260,6260,0
|
|
20250502,145600,15880580,6260,6260,6260,6260,0
|
|
20250502,145500,15880580,6260,6260,6260,6260,0
|
|
20250502,145400,15880580,6260,6260,6260,6260,0
|
|
20250502,145300,15880580,6260,6260,6260,6260,0
|
|
20250502,145200,15880580,6260,6260,6260,6260,0
|
|
20250502,145100,15880580,6260,6260,6260,6260,0
|
|
20250502,145000,15880580,6260,6260,6260,6260,0
|
|
20250502,144900,15880580,6260,6260,6260,6260,0
|
|
20250502,144800,15880580,6260,6260,6260,6260,0
|
|
20250502,144700,15880580,6260,6260,6260,6260,0
|
|
20250502,144600,15880580,6260,6260,6260,6260,0
|
|
20250502,144500,15880580,6260,6260,6260,6260,0
|
|
20250502,144400,15880580,6260,6260,6260,6260,0
|
|
20250502,144300,15880580,6260,6260,6260,6260,0
|
|
20250502,144200,15880580,6260,6260,6260,6260,0
|
|
20250502,144100,15880580,6260,6260,6260,6260,0
|
|
20250502,144000,15880580,6260,6260,6260,6260,0
|
|
20250502,143900,15880580,6260,6260,6260,6260,0
|
|
20250502,143800,15880580,6260,6260,6260,6260,0
|
|
20250502,143700,15880580,6260,6260,6260,6260,0
|
|
20250502,143600,15880580,6260,6260,6260,6260,0
|
|
20250502,143500,15880580,6260,6260,6260,6260,0
|
|
20250502,143400,15880580,6260,6260,6260,6260,0
|
|
20250502,143300,15880580,6260,6260,6260,6260,0
|
|
20250502,143200,15880580,6260,6260,6260,6260,0
|
|
20250502,143100,15880580,6260,6260,6260,6260,0
|
|
20250502,143000,15880580,6260,6260,6260,6260,0
|
|
20250502,142900,15880580,6260,6260,6260,6260,0
|
|
20250502,142800,15880580,6260,6260,6260,6260,0
|
|
20250502,142700,15880580,6260,6260,6260,6260,0
|
|
20250502,142600,15880580,6260,6260,6260,6260,0
|
|
20250502,142500,15880580,6260,6260,6260,6260,0
|
|
20250502,142400,15880580,6260,6260,6260,6260,0
|
|
20250502,142300,15880580,6260,6260,6260,6260,0
|
|
20250502,142200,15880580,6260,6260,6260,6260,0
|
|
20250502,142100,15880580,6260,6260,6260,6260,0
|
|
20250502,142000,15880580,6260,6260,6260,6260,0
|
|
20250502,141900,15880580,6260,6260,6260,6260,0
|
|
20250502,141800,15880580,6260,6260,6260,6260,0
|
|
20250502,141700,15880580,6260,6260,6260,6260,0
|
|
20250502,141600,15880580,6260,6260,6260,6260,0
|
|
20250502,141500,15880580,6260,6260,6260,6260,0
|
|
20250502,141400,15880580,6260,6260,6260,6260,31
|
|
20250502,141300,15686520,6250,6250,6250,6250,0
|
|
20250502,141200,15686520,6250,6250,6250,6250,1
|
|
20250502,141100,15680270,6260,6260,6260,6260,0
|
|
20250502,141000,15680270,6260,6260,6260,6260,0
|
|
20250502,140900,15680270,6260,6260,6260,6260,0
|
|
20250502,140800,15680270,6260,6260,6260,6260,0
|
|
20250502,140700,15680270,6260,6260,6260,6260,0
|
|
20250502,140600,15680270,6260,6260,6260,6260,1
|
|
20250502,140500,15674010,6250,6250,6250,6250,0
|
|
20250502,140400,15674010,6250,6250,6250,6250,0
|
|
20250502,140300,15674010,6250,6250,6250,6250,1
|
|
20250502,140200,15667760,6240,6240,6240,6240,0
|
|
20250502,140100,15667760,6240,6240,6240,6240,0
|
|
20250502,140000,15667760,6240,6240,6240,6240,0
|
|
20250502,135900,15667760,6240,6240,6240,6240,0
|
|
20250502,135800,15667760,6240,6240,6240,6240,0
|
|
20250502,135700,15667760,6240,6240,6240,6240,0
|
|
20250502,135600,15667760,6240,6240,6240,6240,0
|
|
20250502,135500,15667760,6240,6240,6240,6240,0
|
|
20250502,135400,15667760,6240,6240,6240,6240,0
|
|
20250502,135300,15667760,6240,6240,6240,6240,0
|
|
20250502,135200,15667760,6240,6240,6240,6240,0
|
|
20250502,135100,15667760,6240,6240,6240,6240,0
|
|
20250502,135000,15667760,6240,6240,6240,6240,0
|
|
20250502,134900,15667760,6240,6240,6240,6240,0
|
|
20250502,134800,15667760,6240,6240,6240,6240,0
|
|
20250502,134700,15667760,6240,6240,6240,6240,0
|
|
20250502,134600,15667760,6240,6240,6240,6240,0
|
|
20250502,134500,15667760,6240,6240,6240,6240,0
|
|
20250502,134400,15667760,6240,6240,6240,6240,0
|
|
20250502,134300,15667760,6240,6240,6240,6240,0
|
|
20250502,134200,15667760,6240,6240,6240,6240,0
|
|
20250502,134100,15667760,6240,6240,6240,6240,0
|
|
20250502,134000,15667760,6240,6240,6240,6240,0
|
|
20250502,133900,15667760,6240,6240,6240,6240,0
|
|
20250502,133800,15667760,6240,6240,6240,6240,0
|
|
20250502,133700,15667760,6240,6240,6240,6240,0
|
|
20250502,133600,15667760,6240,6240,6240,6240,0
|
|
20250502,133500,15667760,6240,6240,6240,6240,0
|
|
20250502,133400,15667760,6240,6240,6240,6240,0
|
|
20250502,133300,15667760,6240,6240,6240,6240,0
|
|
20250502,133200,15667760,6240,6240,6240,6240,0
|
|
20250502,133100,15667760,6240,6240,6240,6240,0
|
|
20250502,133000,15667760,6240,6240,6240,6240,0
|
|
20250502,132900,15667760,6240,6240,6240,6240,0
|
|
20250502,132800,15667760,6240,6240,6240,6240,0
|
|
20250502,132700,15667760,6240,6240,6240,6240,0
|
|
20250502,132600,15667760,6240,6240,6240,6240,0
|
|
20250502,132500,15667760,6240,6240,6240,6240,0
|
|
20250502,132400,15667760,6240,6240,6240,6240,0
|
|
20250502,132300,15667760,6240,6240,6240,6240,0
|
|
20250502,132200,15667760,6240,6240,6240,6240,0
|
|
20250502,132100,15667760,6240,6240,6240,6240,0
|
|
20250502,132000,15667760,6240,6240,6240,6240,0
|
|
20250502,131900,15667760,6240,6240,6240,6240,0
|
|
20250502,131800,15667760,6240,6240,6240,6240,0
|
|
20250502,131700,15667760,6240,6240,6240,6240,0
|
|
20250502,131600,15667760,6240,6240,6240,6240,1
|
|
20250502,131500,15661520,6250,6250,6250,6250,0
|
|
20250502,131400,15661520,6250,6250,6250,6250,0
|
|
20250502,131300,15661520,6250,6250,6250,6250,0
|
|
20250502,131200,15661520,6250,6250,6250,6250,0
|
|
20250502,131100,15661520,6250,6250,6250,6250,0
|
|
20250502,131000,15661520,6250,6250,6250,6250,0
|
|
20250502,130900,15661520,6250,6250,6250,6250,0
|
|
20250502,130800,15661520,6250,6250,6250,6250,3
|
|
20250502,130700,15642770,6250,6250,6250,6250,0
|
|
20250502,130600,15642770,6250,6250,6250,6250,0
|
|
20250502,130500,15642770,6250,6250,6250,6250,0
|
|
20250502,130400,15642770,6250,6250,6250,6250,0
|
|
20250502,130300,15642770,6250,6250,6250,6250,0
|
|
20250502,130200,15642770,6250,6250,6250,6250,0
|
|
20250502,130100,15642770,6250,6250,6250,6250,0
|
|
20250502,130000,15642770,6250,6250,6250,6250,0
|
|
20250502,125900,15642770,6250,6250,6250,6250,0
|
|
20250502,125800,15642770,6250,6250,6250,6250,0
|
|
20250502,125700,15642770,6250,6250,6250,6250,0
|
|
20250502,125600,15642770,6250,6250,6250,6250,0
|
|
20250502,125500,15642770,6250,6250,6250,6250,0
|
|
20250502,125400,15642770,6250,6250,6250,6250,0
|
|
20250502,125300,15642770,6250,6250,6250,6250,1
|
|
20250502,125200,15636520,6250,6250,6250,6250,5
|
|
20250502,125100,15605270,6250,6250,6250,6250,0
|
|
20250502,125000,15605270,6250,6250,6250,6250,0
|
|
20250502,124900,15605270,6250,6250,6250,6250,0
|
|
20250502,124800,15605270,6250,6250,6250,6250,0
|
|
20250502,124700,15605270,6250,6250,6250,6250,0
|
|
20250502,124600,15605270,6250,6250,6250,6250,0
|
|
20250502,124500,15605270,6250,6250,6250,6250,0
|
|
20250502,124400,15605270,6250,6250,6250,6250,0
|
|
20250502,124300,15605270,6250,6250,6250,6250,0
|
|
20250502,124200,15605270,6250,6250,6250,6250,1
|
|
20250502,124100,15599020,6190,6190,6190,6190,0
|
|
20250502,124000,15599020,6190,6190,6190,6190,0
|
|
20250502,123900,15599020,6190,6190,6190,6190,0
|
|
20250502,123800,15599020,6190,6190,6190,6190,0
|
|
20250502,123700,15599020,6190,6190,6190,6190,0
|
|
20250502,123600,15599020,6190,6190,6190,6190,0
|
|
20250502,123500,15599020,6190,6190,6190,6190,0
|
|
20250502,123400,15599020,6190,6190,6190,6190,0
|
|
20250502,123300,15599020,6190,6190,6190,6190,0
|
|
20250502,123200,15599020,6190,6190,6190,6190,0
|
|
20250502,123100,15599020,6190,6190,6190,6190,500
|
|
20250502,123000,12504020,6190,6210,6210,6190,200
|
|
20250502,122900,11264000,6210,6220,6220,6210,300
|
|
20250502,122800,9399720,6220,6220,6220,6220,0
|
|
20250502,122700,9399720,6220,6220,6220,6220,0
|
|
20250502,122600,9399720,6220,6220,6220,6220,0
|
|
20250502,122500,9399720,6220,6220,6220,6220,0
|
|
20250502,122400,9399720,6220,6220,6220,6220,0
|
|
20250502,122300,9399720,6220,6230,6230,6220,200
|
|
20250502,122200,8154140,6220,6220,6220,6220,0
|
|
20250502,122100,8154140,6220,6220,6220,6220,0
|
|
20250502,122000,8154140,6220,6220,6220,6220,0
|
|
20250502,121900,8154140,6220,6220,6220,6220,0
|
|
20250502,121800,8154140,6220,6220,6220,6220,0
|
|
20250502,121700,8154140,6220,6220,6220,6220,0
|
|
20250502,121600,8154140,6220,6220,6220,6220,0
|
|
20250502,121500,8154140,6220,6220,6220,6220,0
|
|
20250502,121400,8154140,6220,6220,6220,6220,0
|
|
20250502,121300,8154140,6220,6220,6220,6220,0
|
|
20250502,121200,8154140,6220,6230,6230,6220,200
|
|
20250502,121100,6910130,6260,6260,6260,6260,6
|
|
20250502,121000,6872570,6260,6260,6260,6260,0
|
|
20250502,120900,6872570,6260,6260,6260,6260,0
|
|
20250502,120800,6872570,6260,6260,6260,6260,0
|
|
20250502,120700,6872570,6260,6260,6260,6260,100
|
|
20250502,120600,6246570,6260,6260,6260,6260,0
|
|
20250502,120500,6246570,6260,6260,6260,6260,0
|
|
20250502,120400,6246570,6260,6260,6260,6260,0
|
|
20250502,120300,6246570,6260,6260,6260,6260,0
|
|
20250502,120200,6246570,6260,6260,6260,6260,0
|
|
20250502,120100,6246570,6260,6260,6260,6260,0
|
|
20250502,120000,6246570,6260,6260,6260,6260,0
|
|
20250502,115900,6246570,6260,6260,6260,6260,0
|
|
20250502,115800,6246570,6260,6260,6260,6260,0
|
|
20250502,115700,6246570,6260,6260,6260,6260,0
|
|
20250502,115600,6246570,6260,6260,6260,6260,0
|
|
20250502,115500,6246570,6260,6260,6260,6260,0
|
|
20250502,115400,6246570,6260,6260,6260,6260,0
|
|
20250502,115300,6246570,6260,6260,6260,6260,0
|
|
20250502,115200,6246570,6260,6260,6260,6260,0
|
|
20250502,115100,6246570,6260,6250,6260,6250,94
|
|
20250502,115000,5658140,6250,6250,6250,6250,0
|
|
20250502,114900,5658140,6250,6250,6250,6250,0
|
|
20250502,114800,5658140,6250,6250,6250,6250,0
|
|
20250502,114700,5658140,6250,6250,6250,6250,0
|
|
20250502,114600,5658140,6250,6250,6250,6250,0
|
|
20250502,114500,5658140,6250,6250,6250,6250,0
|
|
20250502,114400,5658140,6250,6250,6250,6250,0
|
|
20250502,114300,5658140,6250,6250,6250,6250,1
|
|
20250502,114200,5651890,6260,6260,6260,6260,0
|
|
20250502,114100,5651890,6260,6260,6260,6260,0
|
|
20250502,114000,5651890,6260,6260,6260,6260,0
|
|
20250502,113900,5651890,6260,6260,6260,6260,0
|
|
20250502,113800,5651890,6260,6260,6260,6260,0
|
|
20250502,113700,5651890,6260,6260,6260,6260,0
|
|
20250502,113600,5651890,6260,6260,6260,6260,0
|
|
20250502,113500,5651890,6260,6260,6260,6260,0
|
|
20250502,113400,5651890,6260,6260,6260,6260,0
|
|
20250502,113300,5651890,6260,6260,6260,6260,0
|
|
20250502,113200,5651890,6260,6260,6260,6260,0
|
|
20250502,113100,5651890,6260,6260,6260,6260,0
|
|
20250502,113000,5651890,6260,6260,6260,6260,0
|
|
20250502,112900,5651890,6260,6260,6260,6260,0
|
|
20250502,112800,5651890,6260,6260,6260,6260,0
|
|
20250502,112700,5651890,6260,6260,6260,6260,0
|
|
20250502,112600,5651890,6260,6260,6260,6260,0
|
|
20250502,112500,5651890,6260,6260,6260,6260,0
|
|
20250502,112400,5651890,6260,6260,6260,6260,0
|
|
20250502,112300,5651890,6260,6260,6260,6260,0
|
|
20250502,112200,5651890,6260,6260,6260,6260,0
|
|
20250502,112100,5651890,6260,6260,6260,6260,0
|
|
20250502,112000,5651890,6260,6260,6260,6260,0
|
|
20250502,111900,5651890,6260,6260,6260,6260,0
|
|
20250502,111800,5651890,6260,6260,6260,6260,0
|
|
20250502,111700,5651890,6260,6260,6260,6260,0
|
|
20250502,111600,5651890,6260,6260,6260,6260,0
|
|
20250502,111500,5651890,6260,6260,6260,6260,0
|
|
20250502,111400,5651890,6260,6260,6260,6260,0
|
|
20250502,111300,5651890,6260,6260,6260,6260,0
|
|
20250502,111200,5651890,6260,6260,6260,6260,0
|
|
20250502,111100,5651890,6260,6260,6260,6260,0
|
|
20250502,111000,5651890,6260,6260,6260,6260,0
|
|
20250502,110900,5651890,6260,6260,6260,6260,0
|
|
20250502,110800,5651890,6260,6260,6260,6260,0
|
|
20250502,110700,5651890,6260,6260,6260,6260,0
|
|
20250502,110600,5651890,6260,6260,6260,6260,2
|
|
20250502,110500,5639370,6250,6250,6250,6250,0
|
|
20250502,110400,5639370,6250,6250,6250,6250,0
|
|
20250502,110300,5639370,6250,6250,6250,6250,0
|
|
20250502,110200,5639370,6250,6250,6250,6250,0
|
|
20250502,110100,5639370,6250,6250,6250,6250,0
|
|
20250502,110000,5639370,6250,6250,6250,6250,0
|
|
20250502,105900,5639370,6250,6250,6250,6250,0
|
|
20250502,105800,5639370,6250,6250,6250,6250,0
|
|
20250502,105700,5639370,6250,6250,6250,6250,0
|
|
20250502,105600,5639370,6250,6250,6250,6250,1
|
|
20250502,105500,5633120,6240,6240,6240,6240,0
|
|
20250502,105400,5633120,6240,6240,6240,6240,0
|
|
20250502,105300,5633120,6240,6240,6240,6240,0
|
|
20250502,105200,5633120,6240,6240,6240,6240,0
|
|
20250502,105100,5633120,6240,6240,6240,6240,0
|
|
20250502,105000,5633120,6240,6240,6240,6240,0
|
|
20250502,104900,5633120,6240,6240,6240,6240,0
|
|
20250502,104800,5633120,6240,6240,6240,6240,1
|
|
20250502,104700,5626880,6220,6220,6220,6220,0
|
|
20250502,104600,5626880,6220,6220,6220,6220,0
|
|
20250502,104500,5626880,6220,6220,6220,6220,0
|
|
20250502,104400,5626880,6220,6220,6220,6220,0
|
|
20250502,104300,5626880,6220,6220,6220,6220,0
|
|
20250502,104200,5626880,6220,6220,6220,6220,0
|
|
20250502,104100,5626880,6220,6220,6220,6220,0
|
|
20250502,104000,5626880,6220,6220,6220,6220,0
|
|
20250502,103900,5626880,6220,6220,6220,6220,0
|
|
20250502,103800,5626880,6220,6220,6220,6220,72
|
|
20250502,103700,5179040,6220,6220,6220,6220,1
|
|
20250502,103600,5172820,6220,6220,6220,6220,30
|
|
20250502,103500,4986220,6220,6220,6220,6220,35
|
|
20250502,103400,4768520,6220,6220,6220,6220,166
|
|
20250502,103300,3736000,6220,6230,6230,6220,93
|
|
20250502,103200,3157080,6240,6240,6240,6240,0
|
|
20250502,103100,3157080,6240,6240,6240,6240,0
|
|
20250502,103000,3157080,6240,6240,6240,6240,0
|
|
20250502,102900,3157080,6240,6240,6240,6240,0
|
|
20250502,102800,3157080,6240,6240,6240,6240,0
|
|
20250502,102700,3157080,6240,6240,6240,6240,0
|
|
20250502,102600,3157080,6240,6240,6240,6240,0
|
|
20250502,102500,3157080,6240,6240,6240,6240,0
|
|
20250502,102400,3157080,6240,6240,6240,6240,0
|
|
20250502,102300,3157080,6240,6240,6240,6240,5
|
|
20250502,102200,3125880,6240,6240,6240,6240,0
|
|
20250502,102100,3125880,6240,6240,6240,6240,1
|
|
20250502,102000,3119640,6240,6240,6240,6240,0
|
|
20250502,101900,3119640,6240,6240,6240,6240,1
|
|
20250502,101800,3113400,6240,6240,6240,6240,0
|
|
20250502,101700,3113400,6240,6240,6240,6240,0
|
|
20250502,101600,3113400,6240,6240,6240,6240,0
|
|
20250502,101500,3113400,6240,6240,6240,6240,0
|
|
20250502,101400,3113400,6240,6240,6240,6240,100
|
|
20250502,101300,2489400,6240,6240,6240,6240,0
|
|
20250502,101200,2489400,6240,6290,6290,6240,6
|
|
20250502,101100,2451860,6290,6290,6290,6290,0
|
|
20250502,101000,2451860,6290,6290,6290,6290,0
|
|
20250502,100900,2451860,6290,6260,6290,6240,101
|
|
20250502,100800,1821530,6260,6260,6260,6260,0
|
|
20250502,100700,1821530,6260,6260,6260,6260,8
|
|
20250502,100600,1771450,6240,6240,6240,6240,0
|
|
20250502,100500,1771450,6240,6240,6240,6240,0
|
|
20250502,100400,1771450,6240,6240,6240,6240,0
|
|
20250502,100300,1771450,6240,6240,6240,6240,32
|
|
20250502,100200,1571770,6240,6240,6240,6240,0
|
|
20250502,100100,1571770,6240,6240,6240,6240,0
|
|
20250502,100000,1571770,6240,6240,6240,6240,0
|
|
20250502,095900,1571770,6240,6240,6240,6240,47
|
|
20250502,095800,1278490,6240,6250,6250,6240,10
|
|
20250502,095700,1216080,6260,6260,6260,6260,0
|
|
20250502,095600,1216080,6260,6260,6260,6260,0
|
|
20250502,095500,1216080,6260,6260,6260,6260,0
|
|
20250502,095400,1216080,6260,6260,6260,6260,0
|
|
20250502,095300,1216080,6260,6260,6260,6260,5
|
|
20250502,095200,1184780,6260,6260,6260,6260,3
|
|
20250502,095100,1166000,6260,6260,6260,6260,1
|
|
20250502,095000,1159740,6260,6260,6260,6260,1
|
|
20250502,094900,1153480,6260,6260,6260,6260,0
|
|
20250502,094800,1153480,6260,6260,6260,6260,0
|
|
20250502,094700,1153480,6260,6260,6260,6260,0
|
|
20250502,094600,1153480,6260,6260,6260,6260,0
|
|
20250502,094500,1153480,6260,6260,6260,6260,0
|
|
20250502,094400,1153480,6260,6260,6260,6260,0
|
|
20250502,094300,1153480,6260,6260,6260,6260,0
|
|
20250502,094200,1153480,6260,6260,6260,6260,0
|
|
20250502,094100,1153480,6260,6260,6260,6260,0
|
|
20250502,094000,1153480,6260,6260,6260,6260,0
|
|
20250502,093900,1153480,6260,6260,6260,6260,0
|
|
20250502,093800,1153480,6260,6260,6260,6260,0
|
|
20250502,093700,1153480,6260,6260,6260,6260,0
|
|
20250502,093600,1153480,6260,6260,6260,6260,0
|
|
20250502,093500,1153480,6260,6260,6260,6260,0
|
|
20250502,093400,1153480,6260,6260,6260,6260,0
|
|
20250502,093300,1153480,6260,6260,6260,6260,0
|
|
20250502,093200,1153480,6260,6260,6260,6260,0
|
|
20250502,093100,1153480,6260,6260,6260,6260,0
|
|
20250502,093000,1153480,6260,6260,6260,6260,0
|
|
20250502,092900,1153480,6260,6260,6260,6260,0
|
|
20250502,092800,1153480,6260,6260,6260,6260,0
|
|
20250502,092700,1153480,6260,6260,6260,6260,0
|
|
20250502,092600,1153480,6260,6260,6260,6260,0
|
|
20250502,092500,1153480,6260,6270,6270,6260,5
|
|
20250502,092400,1122140,6270,6270,6270,6270,0
|
|
20250502,092300,1122140,6270,6270,6270,6270,0
|
|
20250502,092200,1122140,6270,6270,6270,6270,0
|
|
20250502,092100,1122140,6270,6270,6270,6270,0
|
|
20250502,092000,1122140,6270,6270,6270,6270,0
|
|
20250502,091900,1122140,6270,6270,6270,6270,0
|
|
20250502,091800,1122140,6270,6270,6270,6270,159
|
|
20250502,091700,125210,6270,6270,6270,6270,1
|
|
20250502,091600,118940,6260,6260,6260,6260,0
|
|
20250502,091500,118940,6260,6260,6260,6260,0
|
|
20250502,091400,118940,6260,6260,6260,6260,0
|
|
20250502,091300,118940,6260,6260,6260,6260,0
|
|
20250502,091200,118940,6260,6260,6260,6260,0
|
|
20250502,091100,118940,6260,6260,6260,6260,3
|
|
20250502,091000,100160,6260,6260,6260,6260,0
|
|
20250502,090900,100160,6260,6260,6260,6260,0
|
|
20250502,090800,100160,6260,6260,6260,6260,0
|
|
20250502,090700,100160,6260,6260,6260,6260,0
|
|
20250502,090600,100160,6260,6260,6260,6260,0
|
|
20250502,090500,100160,6260,6260,6260,6260,0
|
|
20250502,090400,100160,6260,6260,6260,6260,0
|
|
20250502,090300,100160,6260,6260,6260,6260,0
|
|
20250502,090200,100160,6260,6260,6260,6260,0
|
|
20250502,090100,100160,6260,6260,6260,6260,0
|
|
20250502,090000,100160,6260,6260,6260,6260,16
|