680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,201700,35755980,6260,6260,6260,6260,120
|
|
20250509,201600,35755980,6260,6260,6260,6260,0
|
|
20250509,201500,35755980,6260,6260,6260,6260,0
|
|
20250509,201400,35755980,6260,6260,6260,6260,0
|
|
20250509,201300,35755980,6260,6260,6260,6260,0
|
|
20250509,201200,35755980,6260,6260,6260,6260,0
|
|
20250509,201100,35755980,6260,6260,6260,6260,0
|
|
20250509,201000,35755980,6260,6260,6260,6260,0
|
|
20250509,200900,35755980,6260,6260,6260,6260,0
|
|
20250509,200800,35755980,6260,6260,6260,6260,0
|
|
20250509,200700,35755980,6260,6260,6260,6260,0
|
|
20250509,200600,35755980,6260,6260,6260,6260,0
|
|
20250509,200500,35755980,6260,6260,6260,6260,0
|
|
20250509,200400,35755980,6260,6260,6260,6260,0
|
|
20250509,200300,35755980,6260,6260,6260,6260,0
|
|
20250509,200200,35755980,6260,6260,6260,6260,0
|
|
20250509,200100,35755980,6260,6260,6260,6260,0
|
|
20250509,200000,35755980,6260,6260,6260,6260,0
|
|
20250509,195900,35755980,6260,6260,6260,6260,0
|
|
20250509,195800,35755980,6260,6260,6260,6260,0
|
|
20250509,195700,35755980,6260,6260,6260,6260,0
|
|
20250509,195600,35755980,6260,6260,6260,6260,0
|
|
20250509,195500,35755980,6260,6260,6260,6260,0
|
|
20250509,195400,35755980,6260,6260,6260,6260,0
|
|
20250509,195300,35755980,6260,6260,6260,6260,0
|
|
20250509,195200,35755980,6260,6260,6260,6260,0
|
|
20250509,195100,35755980,6260,6260,6260,6260,0
|
|
20250509,195000,35755980,6260,6260,6260,6260,0
|
|
20250509,194900,35755980,6260,6260,6260,6260,0
|
|
20250509,194800,35755980,6260,6260,6260,6260,0
|
|
20250509,194700,35755980,6260,6260,6260,6260,120
|
|
20250509,194600,35755980,6260,6260,6260,6260,0
|
|
20250509,194500,35755980,6260,6260,6260,6260,0
|
|
20250509,194400,35755980,6260,6260,6260,6260,0
|
|
20250509,194300,35755980,6260,6260,6260,6260,0
|
|
20250509,194200,35755980,6260,6260,6260,6260,0
|
|
20250509,194100,35755980,6260,6260,6260,6260,0
|
|
20250509,194000,35755980,6260,6260,6260,6260,0
|
|
20250509,193900,35755980,6260,6260,6260,6260,0
|
|
20250509,193800,35755980,6260,6260,6260,6260,0
|
|
20250509,193700,35755980,6260,6260,6260,6260,0
|
|
20250509,193600,35755980,6260,6260,6260,6260,0
|
|
20250509,193500,35755980,6260,6260,6260,6260,0
|
|
20250509,193400,35755980,6260,6260,6260,6260,0
|
|
20250509,193300,35755980,6260,6260,6260,6260,0
|
|
20250509,193200,35755980,6260,6260,6260,6260,0
|
|
20250509,193100,35755980,6260,6260,6260,6260,0
|
|
20250509,193000,35755980,6260,6260,6260,6260,0
|
|
20250509,192900,35755980,6260,6260,6260,6260,0
|
|
20250509,192800,35755980,6260,6260,6260,6260,0
|
|
20250509,192700,35755980,6260,6260,6260,6260,0
|
|
20250509,192600,35755980,6260,6260,6260,6260,0
|
|
20250509,192500,35755980,6260,6260,6260,6260,0
|
|
20250509,192400,35755980,6260,6260,6260,6260,0
|
|
20250509,192300,35755980,6260,6260,6260,6260,0
|
|
20250509,192200,35755980,6260,6260,6260,6260,0
|
|
20250509,192100,35755980,6260,6260,6260,6260,0
|
|
20250509,192000,35755980,6260,6260,6260,6260,0
|
|
20250509,191900,35755980,6260,6260,6260,6260,0
|
|
20250509,191800,35755980,6260,6260,6260,6260,0
|
|
20250509,191700,35755980,6260,6260,6260,6260,120
|
|
20250509,191600,35755980,6260,6260,6260,6260,0
|
|
20250509,191500,35755980,6260,6260,6260,6260,0
|
|
20250509,191400,35755980,6260,6260,6260,6260,0
|
|
20250509,191300,35755980,6260,6260,6260,6260,0
|
|
20250509,191200,35755980,6260,6260,6260,6260,0
|
|
20250509,191100,35755980,6260,6260,6260,6260,0
|
|
20250509,191000,35755980,6260,6260,6260,6260,0
|
|
20250509,190900,35755980,6260,6260,6260,6260,0
|
|
20250509,190800,35755980,6260,6260,6260,6260,0
|
|
20250509,190700,35755980,6260,6260,6260,6260,0
|
|
20250509,190600,35755980,6260,6260,6260,6260,0
|
|
20250509,190500,35755980,6260,6260,6260,6260,0
|
|
20250509,190400,35755980,6260,6260,6260,6260,0
|
|
20250509,190300,35755980,6260,6260,6260,6260,0
|
|
20250509,190200,35755980,6260,6260,6260,6260,0
|
|
20250509,190100,35755980,6260,6260,6260,6260,0
|
|
20250509,190000,35755980,6260,6260,6260,6260,0
|
|
20250509,185900,35755980,6260,6260,6260,6260,0
|
|
20250509,185800,35755980,6260,6260,6260,6260,0
|
|
20250509,185700,35755980,6260,6260,6260,6260,0
|
|
20250509,185600,35755980,6260,6260,6260,6260,0
|
|
20250509,185500,35755980,6260,6260,6260,6260,0
|
|
20250509,185400,35755980,6260,6260,6260,6260,0
|
|
20250509,185300,35755980,6260,6260,6260,6260,0
|
|
20250509,185200,35755980,6260,6260,6260,6260,0
|
|
20250509,185100,35755980,6260,6260,6260,6260,0
|
|
20250509,185000,35755980,6260,6260,6260,6260,0
|
|
20250509,184900,35755980,6260,6260,6260,6260,0
|
|
20250509,184800,35755980,6260,6260,6260,6260,0
|
|
20250509,184700,35755980,6260,6260,6260,6260,120
|
|
20250509,184600,35755980,6260,6260,6260,6260,0
|
|
20250509,184500,35755980,6260,6260,6260,6260,0
|
|
20250509,184400,35755980,6260,6260,6260,6260,0
|
|
20250509,184300,35755980,6260,6260,6260,6260,0
|
|
20250509,184200,35755980,6260,6260,6260,6260,0
|
|
20250509,184100,35755980,6260,6260,6260,6260,0
|
|
20250509,184000,35755980,6260,6260,6260,6260,0
|
|
20250509,183900,35755980,6260,6260,6260,6260,0
|
|
20250509,183800,35755980,6260,6260,6260,6260,0
|
|
20250509,183700,35755980,6260,6260,6260,6260,0
|
|
20250509,183600,35755980,6260,6260,6260,6260,0
|
|
20250509,183500,35755980,6260,6260,6260,6260,0
|
|
20250509,183400,35755980,6260,6260,6260,6260,0
|
|
20250509,183300,35755980,6260,6260,6260,6260,0
|
|
20250509,183200,35755980,6260,6260,6260,6260,0
|
|
20250509,183100,35755980,6260,6260,6260,6260,0
|
|
20250509,183000,35755980,6260,6260,6260,6260,0
|
|
20250509,182900,35755980,6260,6260,6260,6260,0
|
|
20250509,182800,35755980,6260,6260,6260,6260,0
|
|
20250509,182700,35755980,6260,6260,6260,6260,0
|
|
20250509,182600,35755980,6260,6260,6260,6260,0
|
|
20250509,182500,35755980,6260,6260,6260,6260,0
|
|
20250509,182400,35755980,6260,6260,6260,6260,0
|
|
20250509,182300,35755980,6260,6260,6260,6260,0
|
|
20250509,182200,35755980,6260,6260,6260,6260,0
|
|
20250509,182100,35755980,6260,6260,6260,6260,0
|
|
20250509,182000,35755980,6260,6260,6260,6260,0
|
|
20250509,181900,35755980,6260,6260,6260,6260,0
|
|
20250509,181800,35755980,6260,6260,6260,6260,0
|
|
20250509,181700,35755980,6260,6260,6260,6260,120
|
|
20250509,181600,35755980,6260,6260,6260,6260,0
|
|
20250509,181500,35755980,6260,6260,6260,6260,0
|
|
20250509,181400,35755980,6260,6260,6260,6260,0
|
|
20250509,181300,35755980,6260,6260,6260,6260,0
|
|
20250509,181200,35755980,6260,6260,6260,6260,0
|
|
20250509,181100,35755980,6260,6260,6260,6260,0
|
|
20250509,181000,35755980,6260,6260,6260,6260,0
|
|
20250509,180900,35755980,6260,6260,6260,6260,0
|
|
20250509,180800,35755980,6260,6260,6260,6260,0
|
|
20250509,180700,35755980,6260,6260,6260,6260,0
|
|
20250509,180600,35755980,6260,6260,6260,6260,0
|
|
20250509,180500,35755980,6260,6260,6260,6260,0
|
|
20250509,180400,35755980,6260,6260,6260,6260,0
|
|
20250509,180300,35755980,6260,6260,6260,6260,0
|
|
20250509,180200,35755980,6260,6260,6260,6260,0
|
|
20250509,180100,35755980,6260,6260,6260,6260,0
|
|
20250509,180000,35755980,6260,6260,6260,6260,0
|
|
20250509,175900,35755980,6260,6260,6260,6260,0
|
|
20250509,175800,35755980,6260,6260,6260,6260,0
|
|
20250509,175700,35755980,6260,6260,6260,6260,0
|
|
20250509,175600,35755980,6260,6260,6260,6260,0
|
|
20250509,175500,35755980,6260,6260,6260,6260,0
|
|
20250509,175400,35755980,6260,6260,6260,6260,0
|
|
20250509,175300,35755980,6260,6260,6260,6260,0
|
|
20250509,175200,35755980,6260,6260,6260,6260,0
|
|
20250509,175100,35755980,6260,6260,6260,6260,0
|
|
20250509,175000,35755980,6260,6260,6260,6260,0
|
|
20250509,174900,35755980,6260,6260,6260,6260,0
|
|
20250509,174800,35755980,6260,6260,6260,6260,0
|
|
20250509,174700,35755980,6260,6260,6260,6260,120
|
|
20250509,174600,35755980,6260,6260,6260,6260,0
|
|
20250509,174500,35755980,6260,6260,6260,6260,0
|
|
20250509,174400,35755980,6260,6260,6260,6260,0
|
|
20250509,174300,35755980,6260,6260,6260,6260,0
|
|
20250509,174200,35755980,6260,6260,6260,6260,0
|
|
20250509,174100,35755980,6260,6260,6260,6260,0
|
|
20250509,174000,35755980,6260,6260,6260,6260,0
|
|
20250509,173900,35755980,6260,6260,6260,6260,0
|
|
20250509,173800,35755980,6260,6260,6260,6260,0
|
|
20250509,173700,35755980,6260,6260,6260,6260,0
|
|
20250509,173600,35755980,6260,6260,6260,6260,0
|
|
20250509,173500,35755980,6260,6260,6260,6260,0
|
|
20250509,173400,35755980,6260,6260,6260,6260,0
|
|
20250509,173300,35755980,6260,6260,6260,6260,0
|
|
20250509,173200,35755980,6260,6260,6260,6260,0
|
|
20250509,173100,35755980,6260,6260,6260,6260,0
|
|
20250509,173000,35755980,6260,6260,6260,6260,0
|
|
20250509,172900,35755980,6260,6260,6260,6260,0
|
|
20250509,172800,35755980,6260,6260,6260,6260,0
|
|
20250509,172700,35755980,6260,6260,6260,6260,0
|
|
20250509,172600,35755980,6260,6260,6260,6260,0
|
|
20250509,172500,35755980,6260,6260,6260,6260,0
|
|
20250509,172400,35755980,6260,6260,6260,6260,0
|
|
20250509,172300,35755980,6260,6260,6260,6260,0
|
|
20250509,172200,35755980,6260,6260,6260,6260,0
|
|
20250509,172100,35755980,6260,6260,6260,6260,0
|
|
20250509,172000,35755980,6260,6260,6260,6260,0
|
|
20250509,171900,35755980,6260,6260,6260,6260,0
|
|
20250509,171800,35755980,6260,6260,6260,6260,0
|
|
20250509,171700,35755980,6260,6260,6260,6260,120
|
|
20250509,171600,35755980,6260,6260,6260,6260,0
|
|
20250509,171500,35755980,6260,6260,6260,6260,0
|
|
20250509,171400,35755980,6260,6260,6260,6260,0
|
|
20250509,171300,35755980,6260,6260,6260,6260,0
|
|
20250509,171200,35755980,6260,6260,6260,6260,0
|
|
20250509,171100,35755980,6260,6260,6260,6260,0
|
|
20250509,171000,35755980,6260,6260,6260,6260,0
|
|
20250509,170900,35755980,6260,6260,6260,6260,0
|
|
20250509,170800,35755980,6260,6260,6260,6260,0
|
|
20250509,170700,35755980,6260,6260,6260,6260,0
|
|
20250509,170600,35755980,6260,6260,6260,6260,0
|
|
20250509,170500,35755980,6260,6260,6260,6260,0
|
|
20250509,170400,35755980,6260,6260,6260,6260,0
|
|
20250509,170300,35755980,6260,6260,6260,6260,0
|
|
20250509,170200,35755980,6260,6260,6260,6260,0
|
|
20250509,170100,35755980,6260,6260,6260,6260,0
|
|
20250509,170000,35755980,6260,6260,6260,6260,0
|
|
20250509,165900,35755980,6260,6260,6260,6260,0
|
|
20250509,165800,35755980,6260,6260,6260,6260,0
|
|
20250509,165700,35755980,6260,6260,6260,6260,0
|
|
20250509,165600,35755980,6260,6260,6260,6260,0
|
|
20250509,165500,35755980,6260,6260,6260,6260,0
|
|
20250509,165400,35755980,6260,6260,6260,6260,0
|
|
20250509,165300,35755980,6260,6260,6260,6260,0
|
|
20250509,165200,35755980,6260,6260,6260,6260,0
|
|
20250509,165100,35755980,6260,6260,6260,6260,0
|
|
20250509,165000,35755980,6260,6260,6260,6260,0
|
|
20250509,164900,35755980,6260,6260,6260,6260,0
|
|
20250509,164800,35755980,6260,6260,6260,6260,0
|
|
20250509,164700,35755980,6260,6260,6260,6260,120
|
|
20250509,164600,35755980,6260,6260,6260,6260,0
|
|
20250509,164500,35755980,6260,6260,6260,6260,0
|
|
20250509,164400,35755980,6260,6260,6260,6260,0
|
|
20250509,164300,35755980,6260,6260,6260,6260,0
|
|
20250509,164200,35755980,6260,6260,6260,6260,0
|
|
20250509,164100,35755980,6260,6260,6260,6260,0
|
|
20250509,164000,35755980,6260,6260,6260,6260,0
|
|
20250509,163900,35755980,6260,6260,6260,6260,0
|
|
20250509,163800,35755980,6260,6260,6260,6260,0
|
|
20250509,163700,35755980,6260,6260,6260,6260,0
|
|
20250509,163600,35755980,6260,6260,6260,6260,0
|
|
20250509,163500,35755980,6260,6260,6260,6260,0
|
|
20250509,163400,35755980,6260,6260,6260,6260,0
|
|
20250509,163300,35755980,6260,6260,6260,6260,0
|
|
20250509,163200,35755980,6260,6260,6260,6260,0
|
|
20250509,163100,35755980,6260,6260,6260,6260,0
|
|
20250509,163000,35755980,6260,6260,6260,6260,0
|
|
20250509,162900,35755980,6260,6260,6260,6260,0
|
|
20250509,162800,35755980,6260,6260,6260,6260,0
|
|
20250509,162700,35755980,6260,6260,6260,6260,0
|
|
20250509,162600,35755980,6260,6260,6260,6260,0
|
|
20250509,162500,35755980,6260,6260,6260,6260,0
|
|
20250509,162400,35755980,6260,6260,6260,6260,0
|
|
20250509,162300,35755980,6260,6260,6260,6260,0
|
|
20250509,162200,35755980,6260,6260,6260,6260,0
|
|
20250509,162100,35755980,6260,6260,6260,6260,0
|
|
20250509,162000,35755980,6260,6260,6260,6260,0
|
|
20250509,161900,35755980,6260,6260,6260,6260,0
|
|
20250509,161800,35755980,6260,6260,6260,6260,0
|
|
20250509,161700,35755980,6260,6260,6260,6260,120
|
|
20250509,161600,35755980,6260,6260,6260,6260,0
|
|
20250509,161500,35755980,6260,6260,6260,6260,0
|
|
20250509,161400,35755980,6260,6260,6260,6260,0
|
|
20250509,161300,35755980,6260,6260,6260,6260,0
|
|
20250509,161200,35755980,6260,6260,6260,6260,0
|
|
20250509,161100,35755980,6260,6260,6260,6260,0
|
|
20250509,161000,35755980,6260,6260,6260,6260,0
|
|
20250509,160900,35755980,6260,6260,6260,6260,0
|
|
20250509,160800,35755980,6260,6260,6260,6260,0
|
|
20250509,160700,35755980,6260,6260,6260,6260,0
|
|
20250509,160600,35755980,6260,6260,6260,6260,0
|
|
20250509,160500,35755980,6260,6260,6260,6260,0
|
|
20250509,160400,35755980,6260,6260,6260,6260,0
|
|
20250509,160300,35755980,6260,6260,6260,6260,0
|
|
20250509,160200,35755980,6260,6260,6260,6260,0
|
|
20250509,160100,35755980,6260,6260,6260,6260,0
|
|
20250509,160000,35755980,6260,6260,6260,6260,0
|
|
20250509,155900,35755980,6260,6260,6260,6260,0
|
|
20250509,155800,35755980,6260,6260,6260,6260,0
|
|
20250509,155700,35755980,6260,6260,6260,6260,0
|
|
20250509,155600,35755980,6260,6260,6260,6260,0
|
|
20250509,155500,35755980,6260,6260,6260,6260,0
|
|
20250509,155400,35755980,6260,6260,6260,6260,0
|
|
20250509,155300,35755980,6260,6260,6260,6260,0
|
|
20250509,155200,35755980,6260,6260,6260,6260,0
|
|
20250509,155100,35755980,6260,6260,6260,6260,0
|
|
20250509,155000,35755980,6260,6260,6260,6260,0
|
|
20250509,154900,35755980,6260,6260,6260,6260,0
|
|
20250509,154800,35755980,6260,6260,6260,6260,0
|
|
20250509,154700,35755980,6260,6260,6260,6260,120
|
|
20250509,154600,35755980,6260,6260,6260,6260,0
|
|
20250509,154500,35755980,6260,6260,6260,6260,0
|
|
20250509,154400,35755980,6260,6260,6260,6260,0
|
|
20250509,154300,35755980,6260,6260,6260,6260,0
|
|
20250509,154200,35755980,6260,6260,6260,6260,0
|
|
20250509,154100,35755980,6260,6260,6260,6260,0
|
|
20250509,154000,35755980,6260,6260,6260,6260,0
|
|
20250509,153900,35755980,6260,6260,6260,6260,0
|
|
20250509,153800,35755980,6260,6260,6260,6260,0
|
|
20250509,153700,35755980,6260,6260,6260,6260,0
|
|
20250509,153600,35755980,6260,6260,6260,6260,0
|
|
20250509,153500,35755980,6260,6260,6260,6260,0
|
|
20250509,153400,35755980,6260,6260,6260,6260,0
|
|
20250509,153300,35755980,6260,6260,6260,6260,0
|
|
20250509,153200,35755980,6260,6260,6260,6260,0
|
|
20250509,153100,35755980,6260,6260,6260,6260,0
|
|
20250509,153000,35755980,6260,6260,6260,6260,120
|
|
20250509,152900,35004780,6260,6260,6260,6260,0
|
|
20250509,152800,35004780,6260,6260,6260,6260,0
|
|
20250509,152700,35004780,6260,6260,6260,6260,0
|
|
20250509,152600,35004780,6260,6260,6260,6260,0
|
|
20250509,152500,35004780,6260,6260,6260,6260,0
|
|
20250509,152400,35004780,6260,6260,6260,6260,0
|
|
20250509,152300,35004780,6260,6260,6260,6260,0
|
|
20250509,152200,35004780,6260,6260,6260,6260,0
|
|
20250509,152100,35004780,6260,6260,6260,6260,0
|
|
20250509,152000,35004780,6260,6260,6260,6260,0
|
|
20250509,151900,35004780,6260,6260,6260,6260,0
|
|
20250509,151800,35004780,6260,6240,6260,6240,231
|
|
20250509,151700,33563320,6240,6240,6240,6240,0
|
|
20250509,151600,33563320,6240,6240,6240,6240,0
|
|
20250509,151500,33563320,6240,6240,6240,6240,0
|
|
20250509,151400,33563320,6240,6240,6240,6240,0
|
|
20250509,151300,33563320,6240,6240,6240,6240,1
|
|
20250509,151200,33557080,6220,6220,6220,6220,0
|
|
20250509,151100,33557080,6220,6220,6220,6220,0
|
|
20250509,151000,33557080,6220,6220,6220,6220,0
|
|
20250509,150900,33557080,6220,6220,6220,6220,0
|
|
20250509,150800,33557080,6220,6220,6220,6220,0
|
|
20250509,150700,33557080,6220,6220,6220,6220,0
|
|
20250509,150600,33557080,6220,6220,6220,6220,0
|
|
20250509,150500,33557080,6220,6220,6220,6220,0
|
|
20250509,150400,33557080,6220,6220,6220,6220,0
|
|
20250509,150300,33557080,6220,6220,6220,6220,0
|
|
20250509,150200,33557080,6220,6220,6220,6220,0
|
|
20250509,150100,33557080,6220,6220,6220,6220,0
|
|
20250509,150000,33557080,6220,6220,6220,6220,2
|
|
20250509,145900,33544640,6230,6230,6230,6230,0
|
|
20250509,145800,33544640,6230,6230,6230,6230,0
|
|
20250509,145700,33544640,6230,6230,6230,6230,56
|
|
20250509,145600,33195760,6220,6220,6220,6220,0
|
|
20250509,145500,33195760,6220,6220,6220,6220,0
|
|
20250509,145400,33195760,6220,6220,6220,6220,3
|
|
20250509,145300,33177100,6220,6220,6220,6220,0
|
|
20250509,145200,33177100,6220,6220,6220,6220,0
|
|
20250509,145100,33177100,6220,6220,6220,6220,0
|
|
20250509,145000,33177100,6220,6220,6220,6220,0
|
|
20250509,144900,33177100,6220,6220,6220,6220,0
|
|
20250509,144800,33177100,6220,6220,6220,6220,0
|
|
20250509,144700,33177100,6220,6220,6220,6220,0
|
|
20250509,144600,33177100,6220,6220,6220,6220,0
|
|
20250509,144500,33177100,6220,6220,6220,6220,45
|
|
20250509,144400,32897200,6220,6220,6220,6220,0
|
|
20250509,144300,32897200,6220,6220,6220,6220,1
|
|
20250509,144200,32890980,6220,6220,6220,6220,0
|
|
20250509,144100,32890980,6220,6220,6220,6220,1
|
|
20250509,144000,32884760,6210,6210,6210,6210,0
|
|
20250509,143900,32884760,6210,6200,6210,6200,107
|
|
20250509,143800,32221070,6200,6200,6200,6200,0
|
|
20250509,143700,32221070,6200,6200,6200,6200,0
|
|
20250509,143600,32221070,6200,6200,6200,6200,0
|
|
20250509,143500,32221070,6200,6200,6200,6200,0
|
|
20250509,143400,32221070,6200,6200,6200,6200,0
|
|
20250509,143300,32221070,6200,6200,6200,6200,10
|
|
20250509,143200,32159070,6200,6200,6200,6200,1
|
|
20250509,143100,32152870,6190,6200,6200,6190,220
|
|
20250509,143000,30790740,6210,6210,6210,6210,0
|
|
20250509,142900,30790740,6210,6210,6210,6210,1
|
|
20250509,142800,30784530,6200,6200,6200,6200,0
|
|
20250509,142700,30784530,6200,6200,6200,6200,200
|
|
20250509,142600,29544530,6210,6210,6210,6210,0
|
|
20250509,142500,29544530,6210,6210,6210,6210,2
|
|
20250509,142400,29532110,6210,6210,6210,6210,0
|
|
20250509,142300,29532110,6210,6210,6210,6210,0
|
|
20250509,142200,29532110,6210,6210,6210,6210,0
|
|
20250509,142100,29532110,6210,6210,6210,6210,0
|
|
20250509,142000,29532110,6210,6210,6210,6210,0
|
|
20250509,141900,29532110,6210,6210,6210,6210,0
|
|
20250509,141800,29532110,6210,6210,6210,6210,1
|
|
20250509,141700,29525900,6210,6210,6210,6210,0
|
|
20250509,141600,29525900,6210,6210,6210,6210,0
|
|
20250509,141500,29525900,6210,6210,6210,6210,0
|
|
20250509,141400,29525900,6210,6210,6210,6210,0
|
|
20250509,141300,29525900,6210,6210,6210,6210,1
|
|
20250509,141200,29519690,6200,6200,6200,6200,0
|
|
20250509,141100,29519690,6200,6200,6200,6200,500
|
|
20250509,141000,26419690,6200,6200,6200,6200,45
|
|
20250509,140900,26140690,6210,6210,6210,6210,0
|
|
20250509,140800,26140690,6210,6210,6210,6210,0
|
|
20250509,140700,26140690,6210,6210,6210,6210,0
|
|
20250509,140600,26140690,6210,6210,6210,6210,0
|
|
20250509,140500,26140690,6210,6210,6210,6210,16
|
|
20250509,140400,26041330,6220,6220,6220,6220,0
|
|
20250509,140300,26041330,6220,6220,6220,6220,0
|
|
20250509,140200,26041330,6220,6220,6220,6220,0
|
|
20250509,140100,26041330,6220,6220,6220,6220,0
|
|
20250509,140000,26041330,6220,6220,6220,6220,0
|
|
20250509,135900,26041330,6220,6220,6220,6220,10
|
|
20250509,135800,25979130,6230,6230,6230,6230,0
|
|
20250509,135700,25979130,6230,6230,6230,6230,0
|
|
20250509,135600,25979130,6230,6230,6230,6230,1
|
|
20250509,135500,25972900,6220,6220,6220,6220,0
|
|
20250509,135400,25972900,6220,6220,6220,6220,0
|
|
20250509,135300,25972900,6220,6220,6220,6220,0
|
|
20250509,135200,25972900,6220,6220,6220,6220,0
|
|
20250509,135100,25972900,6220,6220,6220,6220,0
|
|
20250509,135000,25972900,6220,6220,6220,6220,0
|
|
20250509,134900,25972900,6220,6220,6220,6220,0
|
|
20250509,134800,25972900,6220,6220,6220,6220,0
|
|
20250509,134700,25972900,6220,6220,6220,6220,0
|
|
20250509,134600,25972900,6220,6220,6220,6220,49
|
|
20250509,134500,25668120,6210,6210,6210,6210,0
|
|
20250509,134400,25668120,6210,6210,6210,6210,0
|
|
20250509,134300,25668120,6210,6210,6210,6210,0
|
|
20250509,134200,25668120,6210,6210,6210,6210,0
|
|
20250509,134100,25668120,6210,6210,6210,6210,0
|
|
20250509,134000,25668120,6210,6210,6210,6210,0
|
|
20250509,133900,25668120,6210,6210,6210,6210,0
|
|
20250509,133800,25668120,6210,6210,6210,6210,2
|
|
20250509,133700,25655700,6210,6210,6210,6210,3
|
|
20250509,133600,25637070,6220,6220,6220,6220,1
|
|
20250509,133500,25630850,6240,6240,6240,6240,0
|
|
20250509,133400,25630850,6240,6240,6240,6240,1
|
|
20250509,133300,25624610,6230,6230,6230,6230,0
|
|
20250509,133200,25624610,6230,6230,6230,6230,1
|
|
20250509,133100,25618380,6240,6240,6240,6240,0
|
|
20250509,133000,25618380,6240,6240,6240,6240,0
|
|
20250509,132900,25618380,6240,6240,6240,6240,0
|
|
20250509,132800,25618380,6240,6240,6240,6240,0
|
|
20250509,132700,25618380,6240,6240,6240,6240,0
|
|
20250509,132600,25618380,6240,6240,6240,6240,0
|
|
20250509,132500,25618380,6240,6240,6240,6240,0
|
|
20250509,132400,25618380,6240,6240,6240,6240,0
|
|
20250509,132300,25618380,6240,6240,6240,6240,0
|
|
20250509,132200,25618380,6240,6240,6240,6240,0
|
|
20250509,132100,25618380,6240,6240,6240,6240,0
|
|
20250509,132000,25618380,6240,6240,6240,6240,1
|
|
20250509,131900,25612140,6200,6220,6220,6200,40
|
|
20250509,131800,25364080,6240,6220,6240,6200,100
|
|
20250509,131700,24743680,6240,6240,6240,6240,1
|
|
20250509,131600,24737440,6210,6210,6210,6210,0
|
|
20250509,131500,24737440,6210,6210,6210,6210,0
|
|
20250509,131400,24737440,6210,6210,6210,6210,0
|
|
20250509,131300,24737440,6210,6210,6210,6210,0
|
|
20250509,131200,24737440,6210,6210,6210,6210,0
|
|
20250509,131100,24737440,6210,6225,6225,6210,100
|
|
20250509,131000,24116380,6240,6240,6240,6240,0
|
|
20250509,130900,24116380,6240,6240,6240,6240,0
|
|
20250509,130800,24116380,6240,6240,6240,6240,0
|
|
20250509,130700,24116380,6240,6240,6240,6240,0
|
|
20250509,130600,24116380,6240,6240,6240,6240,0
|
|
20250509,130500,24116380,6240,6240,6240,6240,0
|
|
20250509,130400,24116380,6240,6240,6240,6240,1
|
|
20250509,130300,24110140,6240,6240,6240,6240,1
|
|
20250509,130200,24103900,6230,6220,6230,6220,560
|
|
20250509,130100,20615920,6220,6220,6220,6220,0
|
|
20250509,130000,20615920,6220,6220,6220,6220,0
|
|
20250509,125900,20615920,6220,6220,6220,6220,0
|
|
20250509,125800,20615920,6220,6220,6220,6220,0
|
|
20250509,125700,20615920,6220,6220,6220,6220,0
|
|
20250509,125600,20615920,6220,6220,6220,6220,0
|
|
20250509,125500,20615920,6220,6220,6220,6220,0
|
|
20250509,125400,20615920,6220,6220,6220,6220,0
|
|
20250509,125300,20615920,6220,6220,6220,6220,0
|
|
20250509,125200,20615920,6220,6220,6220,6220,0
|
|
20250509,125100,20615920,6220,6220,6220,6220,0
|
|
20250509,125000,20615920,6220,6220,6220,6220,0
|
|
20250509,124900,20615920,6220,6220,6220,6220,0
|
|
20250509,124800,20615920,6220,6220,6220,6220,0
|
|
20250509,124700,20615920,6220,6220,6220,6220,0
|
|
20250509,124600,20615920,6220,6220,6220,6220,0
|
|
20250509,124500,20615920,6220,6220,6220,6220,0
|
|
20250509,124400,20615920,6220,6220,6220,6220,0
|
|
20250509,124300,20615920,6220,6220,6220,6220,0
|
|
20250509,124200,20615920,6220,6220,6220,6220,0
|
|
20250509,124100,20615920,6220,6220,6220,6220,0
|
|
20250509,124000,20615920,6220,6220,6220,6220,0
|
|
20250509,123900,20615920,6220,6220,6220,6220,0
|
|
20250509,123800,20615920,6220,6220,6220,6220,0
|
|
20250509,123700,20615920,6220,6220,6220,6220,0
|
|
20250509,123600,20615920,6220,6220,6220,6220,0
|
|
20250509,123500,20615920,6220,6220,6220,6220,0
|
|
20250509,123400,20615920,6220,6220,6220,6220,0
|
|
20250509,123300,20615920,6220,6220,6220,6220,0
|
|
20250509,123200,20615920,6220,6220,6220,6220,0
|
|
20250509,123100,20615920,6220,6220,6220,6220,0
|
|
20250509,123000,20615920,6220,6220,6220,6220,0
|
|
20250509,122900,20615920,6220,6220,6220,6220,0
|
|
20250509,122800,20615920,6220,6220,6220,6220,0
|
|
20250509,122700,20615920,6220,6220,6220,6220,0
|
|
20250509,122600,20615920,6220,6220,6220,6220,0
|
|
20250509,122500,20615920,6220,6220,6220,6220,0
|
|
20250509,122400,20615920,6220,6220,6220,6220,0
|
|
20250509,122300,20615920,6220,6220,6220,6220,0
|
|
20250509,122200,20615920,6220,6220,6220,6220,0
|
|
20250509,122100,20615920,6220,6220,6220,6220,0
|
|
20250509,122000,20615920,6220,6220,6220,6220,0
|
|
20250509,121900,20615920,6220,6220,6220,6220,0
|
|
20250509,121800,20615920,6220,6220,6220,6220,0
|
|
20250509,121700,20615920,6220,6220,6220,6220,0
|
|
20250509,121600,20615920,6220,6220,6220,6220,0
|
|
20250509,121500,20615920,6220,6220,6220,6220,0
|
|
20250509,121400,20615920,6220,6220,6220,6220,0
|
|
20250509,121300,20615920,6220,6220,6220,6220,0
|
|
20250509,121200,20615920,6220,6220,6220,6220,0
|
|
20250509,121100,20615920,6220,6220,6220,6220,0
|
|
20250509,121000,20615920,6220,6220,6220,6220,0
|
|
20250509,120900,20615920,6220,6220,6220,6220,0
|
|
20250509,120800,20615920,6220,6220,6220,6220,0
|
|
20250509,120700,20615920,6220,6220,6220,6220,0
|
|
20250509,120600,20615920,6220,6220,6220,6220,0
|
|
20250509,120500,20615920,6220,6220,6220,6220,0
|
|
20250509,120400,20615920,6220,6220,6220,6220,0
|
|
20250509,120300,20615920,6220,6220,6220,6220,0
|
|
20250509,120200,20615920,6220,6220,6220,6220,0
|
|
20250509,120100,20615920,6220,6220,6220,6220,0
|
|
20250509,120000,20615920,6220,6220,6220,6220,0
|
|
20250509,115900,20615920,6220,6220,6220,6220,0
|
|
20250509,115800,20615920,6220,6220,6220,6220,0
|
|
20250509,115700,20615920,6220,6220,6220,6220,0
|
|
20250509,115600,20615920,6220,6220,6220,6220,0
|
|
20250509,115500,20615920,6220,6220,6220,6220,0
|
|
20250509,115400,20615920,6220,6220,6220,6220,1
|
|
20250509,115300,20609700,6200,6200,6200,6200,0
|
|
20250509,115200,20609700,6200,6200,6200,6200,0
|
|
20250509,115100,20609700,6200,6200,6200,6200,0
|
|
20250509,115000,20609700,6200,6200,6200,6200,0
|
|
20250509,114900,20609700,6200,6200,6200,6200,0
|
|
20250509,114800,20609700,6200,6200,6200,6200,49
|
|
20250509,114700,20305900,6200,6200,6200,6200,0
|
|
20250509,114600,20305900,6200,6200,6200,6200,0
|
|
20250509,114500,20305900,6200,6200,6200,6200,0
|
|
20250509,114400,20305900,6200,6200,6200,6200,0
|
|
20250509,114300,20305900,6200,6200,6200,6200,0
|
|
20250509,114200,20305900,6200,6195,6200,6190,101
|
|
20250509,114100,19680650,6190,6190,6190,6190,0
|
|
20250509,114000,19680650,6190,6190,6190,6190,0
|
|
20250509,113900,19680650,6190,6190,6190,6190,0
|
|
20250509,113800,19680650,6190,6190,6190,6190,0
|
|
20250509,113700,19680650,6190,6190,6190,6190,0
|
|
20250509,113600,19680650,6190,6190,6190,6190,39
|
|
20250509,113500,19439240,6190,6190,6190,6190,0
|
|
20250509,113400,19439240,6190,6190,6190,6190,0
|
|
20250509,113300,19439240,6190,6190,6190,6190,0
|
|
20250509,113200,19439240,6190,6190,6190,6190,3
|
|
20250509,113100,19420670,6190,6190,6190,6190,1
|
|
20250509,113000,19414480,6190,6190,6190,6190,0
|
|
20250509,112900,19414480,6190,6190,6190,6190,0
|
|
20250509,112800,19414480,6190,6190,6190,6190,0
|
|
20250509,112700,19414480,6190,6190,6190,6190,0
|
|
20250509,112600,19414480,6190,6190,6190,6190,0
|
|
20250509,112500,19414480,6190,6190,6190,6190,0
|
|
20250509,112400,19414480,6190,6190,6190,6190,0
|
|
20250509,112300,19414480,6190,6190,6190,6190,1
|
|
20250509,112200,19408290,6180,6180,6180,6180,20
|
|
20250509,112100,19284690,6180,6180,6180,6180,1
|
|
20250509,112000,19278510,6180,6180,6180,6180,3
|
|
20250509,111900,19259970,6180,6180,6180,6180,3
|
|
20250509,111800,19241430,6170,6170,6170,6170,0
|
|
20250509,111700,19241430,6170,6170,6170,6170,0
|
|
20250509,111600,19241430,6170,6170,6170,6170,0
|
|
20250509,111500,19241430,6170,6180,6180,6170,81
|
|
20250509,111400,18741350,6190,6190,6190,6190,0
|
|
20250509,111300,18741350,6190,6190,6190,6190,0
|
|
20250509,111200,18741350,6190,6190,6190,6190,5
|
|
20250509,111100,18710400,6180,6180,6180,6180,50
|
|
20250509,111000,18401400,6190,6190,6190,6190,0
|
|
20250509,110900,18401400,6190,6190,6190,6190,0
|
|
20250509,110800,18401400,6190,6190,6190,6190,0
|
|
20250509,110700,18401400,6190,6190,6190,6190,1
|
|
20250509,110600,18395210,6180,6180,6180,6180,50
|
|
20250509,110500,18086210,6220,6220,6220,6220,0
|
|
20250509,110400,18086210,6220,6220,6220,6220,0
|
|
20250509,110300,18086210,6220,6220,6220,6220,0
|
|
20250509,110200,18086210,6220,6220,6220,6220,3
|
|
20250509,110100,18067550,6180,6180,6180,6180,0
|
|
20250509,110000,18067550,6180,6180,6180,6180,0
|
|
20250509,105900,18067550,6180,6180,6180,6180,0
|
|
20250509,105800,18067550,6180,6180,6180,6180,0
|
|
20250509,105700,18067550,6180,6180,6180,6180,0
|
|
20250509,105600,18067550,6180,6220,6220,6180,50
|
|
20250509,105500,17758280,6200,6200,6200,6200,0
|
|
20250509,105400,17758280,6200,6200,6200,6200,0
|
|
20250509,105300,17758280,6200,6200,6200,6200,0
|
|
20250509,105200,17758280,6200,6200,6200,6200,0
|
|
20250509,105100,17758280,6200,6200,6200,6200,0
|
|
20250509,105000,17758280,6200,6200,6200,6200,0
|
|
20250509,104900,17758280,6200,6200,6200,6200,0
|
|
20250509,104800,17758280,6200,6200,6200,6200,0
|
|
20250509,104700,17758280,6200,6200,6200,6200,0
|
|
20250509,104600,17758280,6200,6200,6200,6200,100
|
|
20250509,104500,17138280,6200,6200,6200,6200,0
|
|
20250509,104400,17138280,6200,6200,6200,6200,130
|
|
20250509,104300,16332280,6200,6200,6200,6200,0
|
|
20250509,104200,16332280,6200,6200,6200,6200,0
|
|
20250509,104100,16332280,6200,6200,6200,6200,0
|
|
20250509,104000,16332280,6200,6220,6220,6200,50
|
|
20250509,103900,16022200,6240,6240,6240,6240,0
|
|
20250509,103800,16022200,6240,6240,6240,6240,1
|
|
20250509,103700,16015960,6230,6230,6230,6230,0
|
|
20250509,103600,16015960,6230,6230,6230,6230,0
|
|
20250509,103500,16015960,6230,6230,6230,6230,0
|
|
20250509,103400,16015960,6230,6230,6230,6230,0
|
|
20250509,103300,16015960,6230,6230,6230,6230,0
|
|
20250509,103200,16015960,6230,6230,6230,6230,0
|
|
20250509,103100,16015960,6230,6230,6230,6230,0
|
|
20250509,103000,16015960,6230,6220,6230,6220,63
|
|
20250509,102900,15623520,6200,6200,6200,6200,0
|
|
20250509,102800,15623520,6200,6200,6200,6200,0
|
|
20250509,102700,15623520,6200,6200,6200,6200,0
|
|
20250509,102600,15623520,6200,6200,6200,6200,0
|
|
20250509,102500,15623520,6200,6210,6210,6200,500
|
|
20250509,102400,12523370,6220,6220,6220,6220,0
|
|
20250509,102300,12523370,6220,6220,6220,6220,0
|
|
20250509,102200,12523370,6220,6220,6220,6220,0
|
|
20250509,102100,12523370,6220,6220,6220,6220,0
|
|
20250509,102000,12523370,6220,6220,6220,6220,0
|
|
20250509,101900,12523370,6220,6220,6220,6220,71
|
|
20250509,101800,12081750,6230,6230,6230,6230,0
|
|
20250509,101700,12081750,6230,6230,6230,6230,0
|
|
20250509,101600,12081750,6230,6230,6230,6230,0
|
|
20250509,101500,12081750,6230,6230,6230,6230,0
|
|
20250509,101400,12081750,6230,6230,6230,6230,0
|
|
20250509,101300,12081750,6230,6230,6230,6230,0
|
|
20250509,101200,12081750,6230,6230,6230,6230,0
|
|
20250509,101100,12081750,6230,6230,6230,6230,0
|
|
20250509,101000,12081750,6230,6230,6230,6230,0
|
|
20250509,100900,12081750,6230,6230,6230,6230,0
|
|
20250509,100800,12081750,6230,6230,6230,6230,1
|
|
20250509,100700,12075520,6240,6240,6240,6240,0
|
|
20250509,100600,12075520,6240,6240,6240,6240,1
|
|
20250509,100500,12069280,6240,6240,6240,6240,0
|
|
20250509,100400,12069280,6240,6240,6240,6240,0
|
|
20250509,100300,12069280,6240,6240,6240,6240,0
|
|
20250509,100200,12069280,6240,6240,6240,6240,0
|
|
20250509,100100,12069280,6240,6240,6240,6240,0
|
|
20250509,100000,12069280,6240,6240,6240,6240,0
|
|
20250509,095900,12069280,6240,6240,6240,6240,0
|
|
20250509,095800,12069280,6240,6240,6240,6240,0
|
|
20250509,095700,12069280,6240,6240,6240,6240,0
|
|
20250509,095600,12069280,6240,6240,6240,6240,0
|
|
20250509,095500,12069280,6240,6240,6240,6240,0
|
|
20250509,095400,12069280,6240,6240,6240,6240,0
|
|
20250509,095300,12069280,6240,6240,6240,6240,1
|
|
20250509,095200,12063040,6200,6200,6200,6200,0
|
|
20250509,095100,12063040,6200,6240,6240,6200,1350
|
|
20250509,095000,3678610,6260,6260,6260,6260,0
|
|
20250509,094900,3678610,6260,6260,6260,6260,0
|
|
20250509,094800,3678610,6260,6260,6260,6260,0
|
|
20250509,094700,3678610,6260,6260,6260,6260,0
|
|
20250509,094600,3678610,6260,6260,6260,6260,5
|
|
20250509,094500,3647310,6260,6260,6260,6260,1
|
|
20250509,094400,3641050,6260,6240,6260,6240,111
|
|
20250509,094300,2948390,6260,6260,6260,6260,0
|
|
20250509,094200,2948390,6260,6260,6260,6260,0
|
|
20250509,094100,2948390,6260,6250,6260,6250,67
|
|
20250509,094000,2529630,6250,6250,6250,6250,0
|
|
20250509,093900,2529630,6250,6250,6250,6250,0
|
|
20250509,093800,2529630,6250,6250,6250,6250,0
|
|
20250509,093700,2529630,6250,6250,6250,6250,0
|
|
20250509,093600,2529630,6250,6250,6250,6250,0
|
|
20250509,093500,2529630,6250,6250,6250,6250,0
|
|
20250509,093400,2529630,6250,6250,6250,6250,0
|
|
20250509,093300,2529630,6250,6250,6250,6250,0
|
|
20250509,093200,2529630,6250,6250,6250,6250,0
|
|
20250509,093100,2529630,6250,6250,6250,6250,1
|
|
20250509,093000,2523380,6250,6250,6250,6250,0
|
|
20250509,092900,2523380,6250,6260,6260,6250,103
|
|
20250509,092800,1878620,6270,6270,6270,6270,0
|
|
20250509,092700,1878620,6270,6270,6270,6270,1
|
|
20250509,092600,1872350,6270,6270,6270,6270,0
|
|
20250509,092500,1872350,6270,6270,6270,6270,100
|
|
20250509,092400,1245350,6290,6290,6290,6290,0
|
|
20250509,092300,1245350,6290,6290,6290,6290,0
|
|
20250509,092200,1245350,6290,6290,6290,6290,0
|
|
20250509,092100,1245350,6290,6290,6290,6290,143
|
|
20250509,092000,345880,6290,6290,6290,6290,48
|
|
20250509,091900,43960,6280,6280,6280,6280,6
|
|
20250509,091800,6280,6280,6280,6280,6280,0
|
|
20250509,091700,6280,6280,6280,6280,6280,0
|
|
20250509,091600,6280,6280,6280,6280,6280,1
|
|
20250509,091500,0,6240,6240,6240,6240,0
|
|
20250509,091400,0,6240,6240,6240,6240,0
|
|
20250509,091300,0,6240,6240,6240,6240,0
|
|
20250509,091200,0,6240,6240,6240,6240,0
|
|
20250509,091100,0,6240,6240,6240,6240,0
|
|
20250509,091000,0,6240,6240,6240,6240,0
|
|
20250509,090900,0,6240,6240,6240,6240,0
|
|
20250509,090800,0,6240,6240,6240,6240,0
|
|
20250509,090700,0,6240,6240,6240,6240,0
|
|
20250509,090600,0,6240,6240,6240,6240,0
|
|
20250509,090500,0,6240,6240,6240,6240,0
|
|
20250509,090400,0,6240,6240,6240,6240,0
|
|
20250509,090300,0,6240,6240,6240,6240,0
|
|
20250509,090200,0,6240,6240,6240,6240,0
|
|
20250509,090100,0,6240,6240,6240,6240,0
|
|
20250509,090000,0,6240,6240,6240,6240,0
|