680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250512,201700,47218490,6300,6300,6300,6300,67
|
|
20250512,201600,47218490,6300,6300,6300,6300,0
|
|
20250512,201500,47218490,6300,6300,6300,6300,0
|
|
20250512,201400,47218490,6300,6300,6300,6300,0
|
|
20250512,201300,47218490,6300,6300,6300,6300,0
|
|
20250512,201200,47218490,6300,6300,6300,6300,0
|
|
20250512,201100,47218490,6300,6300,6300,6300,0
|
|
20250512,201000,47218490,6300,6300,6300,6300,0
|
|
20250512,200900,47218490,6300,6300,6300,6300,0
|
|
20250512,200800,47218490,6300,6300,6300,6300,0
|
|
20250512,200700,47218490,6300,6300,6300,6300,0
|
|
20250512,200600,47218490,6300,6300,6300,6300,0
|
|
20250512,200500,47218490,6300,6300,6300,6300,0
|
|
20250512,200400,47218490,6300,6300,6300,6300,0
|
|
20250512,200300,47218490,6300,6300,6300,6300,0
|
|
20250512,200200,47218490,6300,6300,6300,6300,0
|
|
20250512,200100,47218490,6300,6300,6300,6300,0
|
|
20250512,200000,47218490,6300,6300,6300,6300,0
|
|
20250512,195900,47218490,6300,6300,6300,6300,0
|
|
20250512,195800,47218490,6300,6300,6300,6300,0
|
|
20250512,195700,47218490,6300,6300,6300,6300,0
|
|
20250512,195600,47218490,6300,6300,6300,6300,0
|
|
20250512,195500,47218490,6300,6300,6300,6300,0
|
|
20250512,195400,47218490,6300,6300,6300,6300,0
|
|
20250512,195300,47218490,6300,6300,6300,6300,0
|
|
20250512,195200,47218490,6300,6300,6300,6300,0
|
|
20250512,195100,47218490,6300,6300,6300,6300,0
|
|
20250512,195000,47218490,6300,6300,6300,6300,0
|
|
20250512,194900,47218490,6300,6300,6300,6300,0
|
|
20250512,194800,47218490,6300,6300,6300,6300,0
|
|
20250512,194700,47218490,6300,6300,6300,6300,67
|
|
20250512,194600,47218490,6300,6300,6300,6300,0
|
|
20250512,194500,47218490,6300,6300,6300,6300,0
|
|
20250512,194400,47218490,6300,6300,6300,6300,0
|
|
20250512,194300,47218490,6300,6300,6300,6300,0
|
|
20250512,194200,47218490,6300,6300,6300,6300,0
|
|
20250512,194100,47218490,6300,6300,6300,6300,0
|
|
20250512,194000,47218490,6300,6300,6300,6300,0
|
|
20250512,193900,47218490,6300,6300,6300,6300,0
|
|
20250512,193800,47218490,6300,6300,6300,6300,0
|
|
20250512,193700,47218490,6300,6300,6300,6300,0
|
|
20250512,193600,47218490,6300,6300,6300,6300,0
|
|
20250512,193500,47218490,6300,6300,6300,6300,0
|
|
20250512,193400,47218490,6300,6300,6300,6300,0
|
|
20250512,193300,47218490,6300,6300,6300,6300,0
|
|
20250512,193200,47218490,6300,6300,6300,6300,0
|
|
20250512,193100,47218490,6300,6300,6300,6300,0
|
|
20250512,193000,47218490,6300,6300,6300,6300,0
|
|
20250512,192900,47218490,6300,6300,6300,6300,0
|
|
20250512,192800,47218490,6300,6300,6300,6300,0
|
|
20250512,192700,47218490,6300,6300,6300,6300,0
|
|
20250512,192600,47218490,6300,6300,6300,6300,0
|
|
20250512,192500,47218490,6300,6300,6300,6300,0
|
|
20250512,192400,47218490,6300,6300,6300,6300,0
|
|
20250512,192300,47218490,6300,6300,6300,6300,0
|
|
20250512,192200,47218490,6300,6300,6300,6300,0
|
|
20250512,192100,47218490,6300,6300,6300,6300,0
|
|
20250512,192000,47218490,6300,6300,6300,6300,0
|
|
20250512,191900,47218490,6300,6300,6300,6300,0
|
|
20250512,191800,47218490,6300,6300,6300,6300,0
|
|
20250512,191700,47218490,6300,6300,6300,6300,67
|
|
20250512,191600,47218490,6300,6300,6300,6300,0
|
|
20250512,191500,47218490,6300,6300,6300,6300,0
|
|
20250512,191400,47218490,6300,6300,6300,6300,0
|
|
20250512,191300,47218490,6300,6300,6300,6300,0
|
|
20250512,191200,47218490,6300,6300,6300,6300,0
|
|
20250512,191100,47218490,6300,6300,6300,6300,0
|
|
20250512,191000,47218490,6300,6300,6300,6300,0
|
|
20250512,190900,47218490,6300,6300,6300,6300,0
|
|
20250512,190800,47218490,6300,6300,6300,6300,0
|
|
20250512,190700,47218490,6300,6300,6300,6300,0
|
|
20250512,190600,47218490,6300,6300,6300,6300,0
|
|
20250512,190500,47218490,6300,6300,6300,6300,0
|
|
20250512,190400,47218490,6300,6300,6300,6300,0
|
|
20250512,190300,47218490,6300,6300,6300,6300,0
|
|
20250512,190200,47218490,6300,6300,6300,6300,0
|
|
20250512,190100,47218490,6300,6300,6300,6300,0
|
|
20250512,190000,47218490,6300,6300,6300,6300,0
|
|
20250512,185900,47218490,6300,6300,6300,6300,0
|
|
20250512,185800,47218490,6300,6300,6300,6300,0
|
|
20250512,185700,47218490,6300,6300,6300,6300,0
|
|
20250512,185600,47218490,6300,6300,6300,6300,0
|
|
20250512,185500,47218490,6300,6300,6300,6300,0
|
|
20250512,185400,47218490,6300,6300,6300,6300,0
|
|
20250512,185300,47218490,6300,6300,6300,6300,0
|
|
20250512,185200,47218490,6300,6300,6300,6300,0
|
|
20250512,185100,47218490,6300,6300,6300,6300,0
|
|
20250512,185000,47218490,6300,6300,6300,6300,0
|
|
20250512,184900,47218490,6300,6300,6300,6300,0
|
|
20250512,184800,47218490,6300,6300,6300,6300,0
|
|
20250512,184700,47218490,6300,6300,6300,6300,67
|
|
20250512,184600,47218490,6300,6300,6300,6300,0
|
|
20250512,184500,47218490,6300,6300,6300,6300,0
|
|
20250512,184400,47218490,6300,6300,6300,6300,0
|
|
20250512,184300,47218490,6300,6300,6300,6300,0
|
|
20250512,184200,47218490,6300,6300,6300,6300,0
|
|
20250512,184100,47218490,6300,6300,6300,6300,0
|
|
20250512,184000,47218490,6300,6300,6300,6300,0
|
|
20250512,183900,47218490,6300,6300,6300,6300,0
|
|
20250512,183800,47218490,6300,6300,6300,6300,0
|
|
20250512,183700,47218490,6300,6300,6300,6300,0
|
|
20250512,183600,47218490,6300,6300,6300,6300,0
|
|
20250512,183500,47218490,6300,6300,6300,6300,0
|
|
20250512,183400,47218490,6300,6300,6300,6300,0
|
|
20250512,183300,47218490,6300,6300,6300,6300,0
|
|
20250512,183200,47218490,6300,6300,6300,6300,0
|
|
20250512,183100,47218490,6300,6300,6300,6300,0
|
|
20250512,183000,47218490,6300,6300,6300,6300,0
|
|
20250512,182900,47218490,6300,6300,6300,6300,0
|
|
20250512,182800,47218490,6300,6300,6300,6300,0
|
|
20250512,182700,47218490,6300,6300,6300,6300,0
|
|
20250512,182600,47218490,6300,6300,6300,6300,0
|
|
20250512,182500,47218490,6300,6300,6300,6300,0
|
|
20250512,182400,47218490,6300,6300,6300,6300,0
|
|
20250512,182300,47218490,6300,6300,6300,6300,0
|
|
20250512,182200,47218490,6300,6300,6300,6300,0
|
|
20250512,182100,47218490,6300,6300,6300,6300,0
|
|
20250512,182000,47218490,6300,6300,6300,6300,0
|
|
20250512,181900,47218490,6300,6300,6300,6300,0
|
|
20250512,181800,47218490,6300,6300,6300,6300,0
|
|
20250512,181700,47218490,6300,6300,6300,6300,67
|
|
20250512,181600,47218490,6300,6300,6300,6300,0
|
|
20250512,181500,47218490,6300,6300,6300,6300,0
|
|
20250512,181400,47218490,6300,6300,6300,6300,0
|
|
20250512,181300,47218490,6300,6300,6300,6300,0
|
|
20250512,181200,47218490,6300,6300,6300,6300,0
|
|
20250512,181100,47218490,6300,6300,6300,6300,0
|
|
20250512,181000,47218490,6300,6300,6300,6300,0
|
|
20250512,180900,47218490,6300,6300,6300,6300,0
|
|
20250512,180800,47218490,6300,6300,6300,6300,0
|
|
20250512,180700,47218490,6300,6300,6300,6300,0
|
|
20250512,180600,47218490,6300,6300,6300,6300,0
|
|
20250512,180500,47218490,6300,6300,6300,6300,0
|
|
20250512,180400,47218490,6300,6300,6300,6300,0
|
|
20250512,180300,47218490,6300,6300,6300,6300,0
|
|
20250512,180200,47218490,6300,6300,6300,6300,0
|
|
20250512,180100,47218490,6300,6300,6300,6300,0
|
|
20250512,180000,47218490,6300,6300,6300,6300,0
|
|
20250512,175900,47218490,6300,6300,6300,6300,0
|
|
20250512,175800,47218490,6300,6300,6300,6300,0
|
|
20250512,175700,47218490,6300,6300,6300,6300,0
|
|
20250512,175600,47218490,6300,6300,6300,6300,0
|
|
20250512,175500,47218490,6300,6300,6300,6300,0
|
|
20250512,175400,47218490,6300,6300,6300,6300,0
|
|
20250512,175300,47218490,6300,6300,6300,6300,0
|
|
20250512,175200,47218490,6300,6300,6300,6300,0
|
|
20250512,175100,47218490,6300,6300,6300,6300,0
|
|
20250512,175000,47218490,6300,6300,6300,6300,0
|
|
20250512,174900,47218490,6300,6300,6300,6300,0
|
|
20250512,174800,47218490,6300,6300,6300,6300,0
|
|
20250512,174700,47218490,6300,6300,6300,6300,67
|
|
20250512,174600,47218490,6300,6300,6300,6300,0
|
|
20250512,174500,47218490,6300,6300,6300,6300,0
|
|
20250512,174400,47218490,6300,6300,6300,6300,0
|
|
20250512,174300,47218490,6300,6300,6300,6300,0
|
|
20250512,174200,47218490,6300,6300,6300,6300,0
|
|
20250512,174100,47218490,6300,6300,6300,6300,0
|
|
20250512,174000,47218490,6300,6300,6300,6300,0
|
|
20250512,173900,47218490,6300,6300,6300,6300,0
|
|
20250512,173800,47218490,6300,6300,6300,6300,0
|
|
20250512,173700,47218490,6300,6300,6300,6300,0
|
|
20250512,173600,47218490,6300,6300,6300,6300,0
|
|
20250512,173500,47218490,6300,6300,6300,6300,0
|
|
20250512,173400,47218490,6300,6300,6300,6300,0
|
|
20250512,173300,47218490,6300,6300,6300,6300,0
|
|
20250512,173200,47218490,6300,6300,6300,6300,0
|
|
20250512,173100,47218490,6300,6300,6300,6300,0
|
|
20250512,173000,47218490,6300,6300,6300,6300,0
|
|
20250512,172900,47218490,6300,6300,6300,6300,0
|
|
20250512,172800,47218490,6300,6300,6300,6300,0
|
|
20250512,172700,47218490,6300,6300,6300,6300,0
|
|
20250512,172600,47218490,6300,6300,6300,6300,0
|
|
20250512,172500,47218490,6300,6300,6300,6300,0
|
|
20250512,172400,47218490,6300,6300,6300,6300,0
|
|
20250512,172300,47218490,6300,6300,6300,6300,0
|
|
20250512,172200,47218490,6300,6300,6300,6300,0
|
|
20250512,172100,47218490,6300,6300,6300,6300,0
|
|
20250512,172000,47218490,6300,6300,6300,6300,0
|
|
20250512,171900,47218490,6300,6300,6300,6300,0
|
|
20250512,171800,47218490,6300,6300,6300,6300,0
|
|
20250512,171700,47218490,6300,6300,6300,6300,67
|
|
20250512,171600,47218490,6300,6300,6300,6300,0
|
|
20250512,171500,47218490,6300,6300,6300,6300,0
|
|
20250512,171400,47218490,6300,6300,6300,6300,0
|
|
20250512,171300,47218490,6300,6300,6300,6300,0
|
|
20250512,171200,47218490,6300,6300,6300,6300,0
|
|
20250512,171100,47218490,6300,6300,6300,6300,0
|
|
20250512,171000,47218490,6300,6300,6300,6300,0
|
|
20250512,170900,47218490,6300,6300,6300,6300,0
|
|
20250512,170800,47218490,6300,6300,6300,6300,0
|
|
20250512,170700,47218490,6300,6300,6300,6300,0
|
|
20250512,170600,47218490,6300,6300,6300,6300,0
|
|
20250512,170500,47218490,6300,6300,6300,6300,0
|
|
20250512,170400,47218490,6300,6300,6300,6300,0
|
|
20250512,170300,47218490,6300,6300,6300,6300,0
|
|
20250512,170200,47218490,6300,6300,6300,6300,0
|
|
20250512,170100,47218490,6300,6300,6300,6300,0
|
|
20250512,170000,47218490,6300,6300,6300,6300,0
|
|
20250512,165900,47218490,6300,6300,6300,6300,0
|
|
20250512,165800,47218490,6300,6300,6300,6300,0
|
|
20250512,165700,47218490,6300,6300,6300,6300,0
|
|
20250512,165600,47218490,6300,6300,6300,6300,0
|
|
20250512,165500,47218490,6300,6300,6300,6300,0
|
|
20250512,165400,47218490,6300,6300,6300,6300,0
|
|
20250512,165300,47218490,6300,6300,6300,6300,0
|
|
20250512,165200,47218490,6300,6300,6300,6300,0
|
|
20250512,165100,47218490,6300,6300,6300,6300,0
|
|
20250512,165000,47218490,6300,6300,6300,6300,0
|
|
20250512,164900,47218490,6300,6300,6300,6300,0
|
|
20250512,164800,47218490,6300,6300,6300,6300,0
|
|
20250512,164700,47218490,6300,6300,6300,6300,67
|
|
20250512,164600,47218490,6300,6300,6300,6300,0
|
|
20250512,164500,47218490,6300,6300,6300,6300,0
|
|
20250512,164400,47218490,6300,6300,6300,6300,0
|
|
20250512,164300,47218490,6300,6300,6300,6300,0
|
|
20250512,164200,47218490,6300,6300,6300,6300,0
|
|
20250512,164100,47218490,6300,6300,6300,6300,0
|
|
20250512,164000,47218490,6300,6300,6300,6300,0
|
|
20250512,163900,47218490,6300,6300,6300,6300,0
|
|
20250512,163800,47218490,6300,6300,6300,6300,0
|
|
20250512,163700,47218490,6300,6300,6300,6300,0
|
|
20250512,163600,47218490,6300,6300,6300,6300,0
|
|
20250512,163500,47218490,6300,6300,6300,6300,0
|
|
20250512,163400,47218490,6300,6300,6300,6300,0
|
|
20250512,163300,47218490,6300,6300,6300,6300,0
|
|
20250512,163200,47218490,6300,6300,6300,6300,0
|
|
20250512,163100,47218490,6300,6300,6300,6300,0
|
|
20250512,163000,47218490,6300,6300,6300,6300,0
|
|
20250512,162900,47218490,6300,6300,6300,6300,0
|
|
20250512,162800,47218490,6300,6300,6300,6300,0
|
|
20250512,162700,47218490,6300,6300,6300,6300,0
|
|
20250512,162600,47218490,6300,6300,6300,6300,0
|
|
20250512,162500,47218490,6300,6300,6300,6300,0
|
|
20250512,162400,47218490,6300,6300,6300,6300,0
|
|
20250512,162300,47218490,6300,6300,6300,6300,0
|
|
20250512,162200,47218490,6300,6300,6300,6300,0
|
|
20250512,162100,47218490,6300,6300,6300,6300,0
|
|
20250512,162000,47218490,6300,6300,6300,6300,0
|
|
20250512,161900,47218490,6300,6300,6300,6300,0
|
|
20250512,161800,47218490,6300,6300,6300,6300,0
|
|
20250512,161700,47218490,6300,6300,6300,6300,67
|
|
20250512,161600,47218490,6300,6300,6300,6300,0
|
|
20250512,161500,47218490,6300,6300,6300,6300,0
|
|
20250512,161400,47218490,6300,6300,6300,6300,0
|
|
20250512,161300,47218490,6300,6300,6300,6300,0
|
|
20250512,161200,47218490,6300,6300,6300,6300,0
|
|
20250512,161100,47218490,6300,6300,6300,6300,0
|
|
20250512,161000,47218490,6300,6300,6300,6300,0
|
|
20250512,160900,47218490,6300,6300,6300,6300,0
|
|
20250512,160800,47218490,6300,6300,6300,6300,0
|
|
20250512,160700,47218490,6300,6300,6300,6300,0
|
|
20250512,160600,47218490,6300,6300,6300,6300,0
|
|
20250512,160500,47218490,6300,6300,6300,6300,0
|
|
20250512,160400,47218490,6300,6300,6300,6300,0
|
|
20250512,160300,47218490,6300,6300,6300,6300,0
|
|
20250512,160200,47218490,6300,6300,6300,6300,0
|
|
20250512,160100,47218490,6300,6300,6300,6300,0
|
|
20250512,160000,47218490,6300,6300,6300,6300,0
|
|
20250512,155900,47218490,6300,6300,6300,6300,0
|
|
20250512,155800,47218490,6300,6300,6300,6300,0
|
|
20250512,155700,47218490,6300,6300,6300,6300,0
|
|
20250512,155600,47218490,6300,6300,6300,6300,0
|
|
20250512,155500,47218490,6300,6300,6300,6300,0
|
|
20250512,155400,47218490,6300,6300,6300,6300,0
|
|
20250512,155300,47218490,6300,6300,6300,6300,0
|
|
20250512,155200,47218490,6300,6300,6300,6300,0
|
|
20250512,155100,47218490,6300,6300,6300,6300,0
|
|
20250512,155000,47218490,6300,6300,6300,6300,0
|
|
20250512,154900,47218490,6300,6300,6300,6300,0
|
|
20250512,154800,47218490,6300,6300,6300,6300,0
|
|
20250512,154700,47218490,6300,6300,6300,6300,67
|
|
20250512,154600,47218490,6300,6300,6300,6300,0
|
|
20250512,154500,47218490,6300,6300,6300,6300,0
|
|
20250512,154400,47218490,6300,6300,6300,6300,0
|
|
20250512,154300,47218490,6300,6300,6300,6300,0
|
|
20250512,154200,47218490,6300,6300,6300,6300,0
|
|
20250512,154100,47218490,6300,6300,6300,6300,0
|
|
20250512,154000,47218490,6300,6300,6300,6300,0
|
|
20250512,153900,47218490,6300,6300,6300,6300,0
|
|
20250512,153800,47218490,6300,6300,6300,6300,0
|
|
20250512,153700,47218490,6300,6300,6300,6300,0
|
|
20250512,153600,47218490,6300,6300,6300,6300,0
|
|
20250512,153500,47218490,6300,6300,6300,6300,0
|
|
20250512,153400,47218490,6300,6300,6300,6300,0
|
|
20250512,153300,47218490,6300,6300,6300,6300,0
|
|
20250512,153200,47218490,6300,6300,6300,6300,0
|
|
20250512,153100,47218490,6300,6300,6300,6300,0
|
|
20250512,153000,47218490,6300,6300,6300,6300,67
|
|
20250512,152900,46796390,6290,6290,6290,6290,0
|
|
20250512,152800,46796390,6290,6290,6290,6290,0
|
|
20250512,152700,46796390,6290,6290,6290,6290,0
|
|
20250512,152600,46796390,6290,6290,6290,6290,0
|
|
20250512,152500,46796390,6290,6290,6290,6290,0
|
|
20250512,152400,46796390,6290,6290,6290,6290,0
|
|
20250512,152300,46796390,6290,6290,6290,6290,0
|
|
20250512,152200,46796390,6290,6290,6290,6290,0
|
|
20250512,152100,46796390,6290,6290,6290,6290,0
|
|
20250512,152000,46796390,6290,6290,6290,6290,0
|
|
20250512,151900,46796390,6290,6290,6290,6290,30
|
|
20250512,151800,46607690,6290,6290,6290,6290,429
|
|
20250512,151700,43909280,6290,6290,6290,6290,0
|
|
20250512,151600,43909280,6290,6290,6290,6290,0
|
|
20250512,151500,43909280,6290,6290,6290,6290,0
|
|
20250512,151400,43909280,6290,6290,6290,6290,0
|
|
20250512,151300,43909280,6290,6290,6290,6290,162
|
|
20250512,151200,42890300,6290,6290,6290,6290,0
|
|
20250512,151100,42890300,6290,6290,6290,6290,0
|
|
20250512,151000,42890300,6290,6290,6290,6290,13
|
|
20250512,150900,42808530,6280,6280,6280,6280,0
|
|
20250512,150800,42808530,6280,6280,6280,6280,1
|
|
20250512,150700,42802250,6240,6240,6240,6240,0
|
|
20250512,150600,42802250,6240,6240,6240,6240,0
|
|
20250512,150500,42802250,6240,6240,6240,6240,0
|
|
20250512,150400,42802250,6240,6240,6240,6240,0
|
|
20250512,150300,42802250,6240,6240,6240,6240,0
|
|
20250512,150200,42802250,6240,6240,6240,6240,0
|
|
20250512,150100,42802250,6240,6240,6240,6240,0
|
|
20250512,150000,42802250,6240,6240,6240,6240,0
|
|
20250512,145900,42802250,6240,6240,6240,6240,0
|
|
20250512,145800,42802250,6240,6240,6240,6240,0
|
|
20250512,145700,42802250,6240,6240,6240,6240,0
|
|
20250512,145600,42802250,6240,6240,6240,6240,65
|
|
20250512,145500,42396650,6240,6240,6240,6240,0
|
|
20250512,145400,42396650,6240,6250,6250,6240,1500
|
|
20250512,145300,33036630,6260,6260,6260,6260,0
|
|
20250512,145200,33036630,6260,6260,6260,6260,0
|
|
20250512,145100,33036630,6260,6260,6260,6260,0
|
|
20250512,145000,33036630,6260,6260,6260,6260,152
|
|
20250512,144900,32085110,6270,6270,6270,6270,0
|
|
20250512,144800,32085110,6270,6270,6270,6270,0
|
|
20250512,144700,32085110,6270,6270,6270,6270,0
|
|
20250512,144600,32085110,6270,6270,6270,6270,0
|
|
20250512,144500,32085110,6270,6270,6270,6270,2
|
|
20250512,144400,32072570,6280,6280,6280,6280,0
|
|
20250512,144300,32072570,6280,6280,6280,6280,0
|
|
20250512,144200,32072570,6280,6280,6280,6280,0
|
|
20250512,144100,32072570,6280,6280,6280,6280,0
|
|
20250512,144000,32072570,6280,6280,6280,6280,0
|
|
20250512,143900,32072570,6280,6280,6280,6280,0
|
|
20250512,143800,32072570,6280,6280,6280,6280,0
|
|
20250512,143700,32072570,6280,6280,6280,6280,0
|
|
20250512,143600,32072570,6280,6280,6280,6280,0
|
|
20250512,143500,32072570,6280,6280,6280,6280,11
|
|
20250512,143400,32003490,6260,6260,6260,6260,0
|
|
20250512,143300,32003490,6260,6260,6260,6260,0
|
|
20250512,143200,32003490,6260,6260,6260,6260,0
|
|
20250512,143100,32003490,6260,6260,6260,6260,0
|
|
20250512,143000,32003490,6260,6260,6260,6260,0
|
|
20250512,142900,32003490,6260,6260,6260,6260,0
|
|
20250512,142800,32003490,6260,6260,6260,6260,70
|
|
20250512,142700,31565290,6250,6250,6250,6250,0
|
|
20250512,142600,31565290,6250,6250,6250,6250,0
|
|
20250512,142500,31565290,6250,6250,6250,6250,0
|
|
20250512,142400,31565290,6250,6250,6250,6250,0
|
|
20250512,142300,31565290,6250,6250,6250,6250,0
|
|
20250512,142200,31565290,6250,6250,6250,6250,702
|
|
20250512,142100,27177790,6250,6260,6260,6250,182
|
|
20250512,142000,26040280,6260,6260,6260,6260,0
|
|
20250512,141900,26040280,6260,6260,6260,6260,100
|
|
20250512,141800,25414280,6270,6270,6270,6270,0
|
|
20250512,141700,25414280,6270,6270,6270,6270,0
|
|
20250512,141600,25414280,6270,6270,6270,6270,14
|
|
20250512,141500,25326500,6280,6280,6280,6280,0
|
|
20250512,141400,25326500,6280,6280,6280,6280,0
|
|
20250512,141300,25326500,6280,6280,6280,6280,0
|
|
20250512,141200,25326500,6280,6280,6280,6280,0
|
|
20250512,141100,25326500,6280,6280,6280,6280,0
|
|
20250512,141000,25326500,6280,6280,6280,6280,0
|
|
20250512,140900,25326500,6280,6280,6280,6280,0
|
|
20250512,140800,25326500,6280,6280,6280,6280,0
|
|
20250512,140700,25326500,6280,6280,6280,6280,1
|
|
20250512,140600,25320220,6270,6270,6270,6270,0
|
|
20250512,140500,25320220,6270,6270,6270,6270,0
|
|
20250512,140400,25320220,6270,6270,6270,6270,0
|
|
20250512,140300,25320220,6270,6270,6270,6270,0
|
|
20250512,140200,25320220,6270,6270,6270,6270,0
|
|
20250512,140100,25320220,6270,6270,6270,6270,0
|
|
20250512,140000,25320220,6270,6270,6270,6270,0
|
|
20250512,135900,25320220,6270,6270,6270,6270,0
|
|
20250512,135800,25320220,6270,6270,6270,6270,0
|
|
20250512,135700,25320220,6270,6270,6270,6270,50
|
|
20250512,135600,25006720,6280,6280,6280,6280,0
|
|
20250512,135500,25006720,6280,6280,6280,6280,0
|
|
20250512,135400,25006720,6280,6280,6280,6280,0
|
|
20250512,135300,25006720,6280,6280,6280,6280,0
|
|
20250512,135200,25006720,6280,6280,6280,6280,0
|
|
20250512,135100,25006720,6280,6280,6280,6280,0
|
|
20250512,135000,25006720,6280,6280,6280,6280,0
|
|
20250512,134900,25006720,6280,6280,6280,6280,0
|
|
20250512,134800,25006720,6280,6280,6280,6280,0
|
|
20250512,134700,25006720,6280,6280,6280,6280,0
|
|
20250512,134600,25006720,6280,6280,6280,6280,0
|
|
20250512,134500,25006720,6280,6280,6280,6280,0
|
|
20250512,134400,25006720,6280,6280,6280,6280,3
|
|
20250512,134300,24987880,6280,6280,6280,6280,0
|
|
20250512,134200,24987880,6280,6280,6280,6280,0
|
|
20250512,134100,24987880,6280,6280,6280,6280,0
|
|
20250512,134000,24987880,6280,6280,6280,6280,0
|
|
20250512,133900,24987880,6280,6280,6280,6280,0
|
|
20250512,133800,24987880,6280,6280,6280,6280,0
|
|
20250512,133700,24987880,6280,6280,6280,6280,0
|
|
20250512,133600,24987880,6280,6280,6280,6280,0
|
|
20250512,133500,24987880,6280,6280,6280,6280,0
|
|
20250512,133400,24987880,6280,6280,6280,6280,2
|
|
20250512,133300,24975320,6280,6280,6280,6280,0
|
|
20250512,133200,24975320,6280,6280,6280,6280,10
|
|
20250512,133100,24912520,6280,6280,6280,6280,0
|
|
20250512,133000,24912520,6280,6280,6280,6280,0
|
|
20250512,132900,24912520,6280,6280,6280,6280,0
|
|
20250512,132800,24912520,6280,6280,6280,6280,0
|
|
20250512,132700,24912520,6280,6280,6280,6280,0
|
|
20250512,132600,24912520,6280,6280,6280,6280,0
|
|
20250512,132500,24912520,6280,6280,6280,6280,0
|
|
20250512,132400,24912520,6280,6280,6280,6280,0
|
|
20250512,132300,24912520,6280,6280,6280,6280,174
|
|
20250512,132200,23819800,6270,6270,6270,6270,0
|
|
20250512,132100,23819800,6270,6270,6270,6270,0
|
|
20250512,132000,23819800,6270,6270,6270,6270,0
|
|
20250512,131900,23819800,6270,6270,6270,6270,0
|
|
20250512,131800,23819800,6270,6270,6270,6270,0
|
|
20250512,131700,23819800,6270,6270,6270,6270,0
|
|
20250512,131600,23819800,6270,6270,6270,6270,0
|
|
20250512,131500,23819800,6270,6270,6270,6270,0
|
|
20250512,131400,23819800,6270,6270,6270,6270,0
|
|
20250512,131300,23819800,6270,6270,6270,6270,60
|
|
20250512,131200,23443600,6260,6260,6260,6260,0
|
|
20250512,131100,23443600,6260,6260,6260,6260,29
|
|
20250512,131000,23262060,6260,6260,6260,6260,5
|
|
20250512,130900,23230760,6260,6260,6260,6260,0
|
|
20250512,130800,23230760,6260,6260,6260,6260,2
|
|
20250512,130700,23218240,6260,6260,6260,6260,2
|
|
20250512,130600,23205720,6260,6260,6260,6260,12
|
|
20250512,130500,23130600,6280,6280,6280,6280,0
|
|
20250512,130400,23130600,6280,6280,6280,6280,1
|
|
20250512,130300,23124320,6290,6290,6290,6290,0
|
|
20250512,130200,23124320,6290,6290,6290,6290,0
|
|
20250512,130100,23124320,6290,6290,6290,6290,0
|
|
20250512,130000,23124320,6290,6290,6290,6290,0
|
|
20250512,125900,23124320,6290,6290,6290,6290,0
|
|
20250512,125800,23124320,6290,6290,6290,6290,0
|
|
20250512,125700,23124320,6290,6290,6290,6290,0
|
|
20250512,125600,23124320,6290,6290,6290,6290,0
|
|
20250512,125500,23124320,6290,6290,6290,6290,0
|
|
20250512,125400,23124320,6290,6290,6290,6290,0
|
|
20250512,125300,23124320,6290,6290,6290,6290,0
|
|
20250512,125200,23124320,6290,6290,6290,6290,0
|
|
20250512,125100,23124320,6290,6290,6290,6290,0
|
|
20250512,125000,23124320,6290,6290,6290,6290,0
|
|
20250512,124900,23124320,6290,6290,6290,6290,0
|
|
20250512,124800,23124320,6290,6290,6290,6290,0
|
|
20250512,124700,23124320,6290,6290,6290,6290,0
|
|
20250512,124600,23124320,6290,6290,6290,6290,0
|
|
20250512,124500,23124320,6290,6290,6290,6290,0
|
|
20250512,124400,23124320,6290,6290,6290,6290,0
|
|
20250512,124300,23124320,6290,6290,6290,6290,0
|
|
20250512,124200,23124320,6290,6290,6290,6290,0
|
|
20250512,124100,23124320,6290,6290,6290,6290,0
|
|
20250512,124000,23124320,6290,6290,6290,6290,0
|
|
20250512,123900,23124320,6290,6290,6290,6290,0
|
|
20250512,123800,23124320,6290,6290,6290,6290,0
|
|
20250512,123700,23124320,6290,6290,6290,6290,0
|
|
20250512,123600,23124320,6290,6290,6290,6290,0
|
|
20250512,123500,23124320,6290,6290,6290,6290,0
|
|
20250512,123400,23124320,6290,6290,6290,6290,0
|
|
20250512,123300,23124320,6290,6290,6290,6290,0
|
|
20250512,123200,23124320,6290,6290,6290,6290,0
|
|
20250512,123100,23124320,6290,6290,6290,6290,0
|
|
20250512,123000,23124320,6290,6290,6290,6290,0
|
|
20250512,122900,23124320,6290,6290,6290,6290,0
|
|
20250512,122800,23124320,6290,6290,6290,6290,0
|
|
20250512,122700,23124320,6290,6290,6290,6290,0
|
|
20250512,122600,23124320,6290,6290,6290,6290,0
|
|
20250512,122500,23124320,6290,6290,6290,6290,0
|
|
20250512,122400,23124320,6290,6290,6290,6290,0
|
|
20250512,122300,23124320,6290,6290,6290,6290,0
|
|
20250512,122200,23124320,6290,6290,6290,6290,0
|
|
20250512,122100,23124320,6290,6290,6290,6290,5
|
|
20250512,122000,23092870,6300,6300,6300,6300,0
|
|
20250512,121900,23092870,6300,6300,6300,6300,0
|
|
20250512,121800,23092870,6300,6270,6300,6270,32
|
|
20250512,121700,22891390,6270,6270,6270,6270,0
|
|
20250512,121600,22891390,6270,6270,6270,6270,0
|
|
20250512,121500,22891390,6270,6270,6270,6270,0
|
|
20250512,121400,22891390,6270,6270,6270,6270,1
|
|
20250512,121300,22885120,6270,6270,6270,6270,0
|
|
20250512,121200,22885120,6270,6270,6270,6270,0
|
|
20250512,121100,22885120,6270,6270,6270,6270,0
|
|
20250512,121000,22885120,6270,6270,6270,6270,0
|
|
20250512,120900,22885120,6270,6270,6270,6270,0
|
|
20250512,120800,22885120,6270,6270,6270,6270,0
|
|
20250512,120700,22885120,6270,6270,6270,6270,0
|
|
20250512,120600,22885120,6270,6270,6270,6270,0
|
|
20250512,120500,22885120,6270,6270,6270,6270,6
|
|
20250512,120400,22847500,6270,6270,6270,6270,0
|
|
20250512,120300,22847500,6270,6270,6270,6270,0
|
|
20250512,120200,22847500,6270,6270,6270,6270,3
|
|
20250512,120100,22828690,6270,6270,6270,6270,1
|
|
20250512,120000,22822420,6250,6250,6250,6250,0
|
|
20250512,115900,22822420,6250,6250,6250,6250,0
|
|
20250512,115800,22822420,6250,6250,6250,6250,0
|
|
20250512,115700,22822420,6250,6250,6250,6250,0
|
|
20250512,115600,22822420,6250,6250,6250,6250,0
|
|
20250512,115500,22822420,6250,6250,6250,6250,0
|
|
20250512,115400,22822420,6250,6250,6250,6250,0
|
|
20250512,115300,22822420,6250,6250,6250,6250,0
|
|
20250512,115200,22822420,6250,6250,6250,6250,0
|
|
20250512,115100,22822420,6250,6250,6250,6250,0
|
|
20250512,115000,22822420,6250,6250,6250,6250,0
|
|
20250512,114900,22822420,6250,6280,6280,6250,150
|
|
20250512,114800,21884450,6300,6300,6300,6300,0
|
|
20250512,114700,21884450,6300,6300,6300,6300,0
|
|
20250512,114600,21884450,6300,6300,6300,6300,0
|
|
20250512,114500,21884450,6300,6300,6300,6300,0
|
|
20250512,114400,21884450,6300,6300,6300,6300,0
|
|
20250512,114300,21884450,6300,6300,6300,6300,0
|
|
20250512,114200,21884450,6300,6300,6300,6300,0
|
|
20250512,114100,21884450,6300,6300,6300,6300,0
|
|
20250512,114000,21884450,6300,6300,6300,6300,1
|
|
20250512,113900,21878150,6260,6260,6260,6260,0
|
|
20250512,113800,21878150,6260,6260,6260,6260,0
|
|
20250512,113700,21878150,6260,6260,6260,6260,0
|
|
20250512,113600,21878150,6260,6260,6260,6260,0
|
|
20250512,113500,21878150,6260,6260,6260,6260,0
|
|
20250512,113400,21878150,6260,6260,6260,6260,0
|
|
20250512,113300,21878150,6260,6260,6260,6260,0
|
|
20250512,113200,21878150,6260,6260,6260,6260,0
|
|
20250512,113100,21878150,6260,6260,6260,6260,0
|
|
20250512,113000,21878150,6260,6260,6260,6260,0
|
|
20250512,112900,21878150,6260,6260,6260,6260,0
|
|
20250512,112800,21878150,6260,6260,6260,6260,0
|
|
20250512,112700,21878150,6260,6260,6260,6260,0
|
|
20250512,112600,21878150,6260,6260,6260,6260,0
|
|
20250512,112500,21878150,6260,6260,6260,6260,0
|
|
20250512,112400,21878150,6260,6260,6260,6260,50
|
|
20250512,112300,21565150,6300,6300,6300,6300,0
|
|
20250512,112200,21565150,6300,6300,6300,6300,0
|
|
20250512,112100,21565150,6300,6300,6300,6300,10
|
|
20250512,112000,21502150,6320,6320,6320,6320,0
|
|
20250512,111900,21502150,6320,6320,6320,6320,0
|
|
20250512,111800,21502150,6320,6320,6320,6320,0
|
|
20250512,111700,21502150,6320,6320,6320,6320,0
|
|
20250512,111600,21502150,6320,6320,6320,6320,0
|
|
20250512,111500,21502150,6320,6320,6320,6320,0
|
|
20250512,111400,21502150,6320,6320,6320,6320,0
|
|
20250512,111300,21502150,6320,6320,6320,6320,0
|
|
20250512,111200,21502150,6320,6320,6320,6320,0
|
|
20250512,111100,21502150,6320,6320,6320,6320,0
|
|
20250512,111000,21502150,6320,6320,6320,6320,0
|
|
20250512,110900,21502150,6320,6320,6320,6320,0
|
|
20250512,110800,21502150,6320,6320,6320,6320,0
|
|
20250512,110700,21502150,6320,6320,6320,6320,0
|
|
20250512,110600,21502150,6320,6320,6320,6320,0
|
|
20250512,110500,21502150,6320,6320,6320,6320,0
|
|
20250512,110400,21502150,6320,6320,6320,6320,0
|
|
20250512,110300,21502150,6320,6320,6320,6320,0
|
|
20250512,110200,21502150,6320,6320,6320,6320,0
|
|
20250512,110100,21502150,6320,6320,6320,6320,0
|
|
20250512,110000,21502150,6320,6320,6320,6320,0
|
|
20250512,105900,21502150,6320,6320,6320,6320,0
|
|
20250512,105800,21502150,6320,6320,6320,6320,0
|
|
20250512,105700,21502150,6320,6320,6320,6320,0
|
|
20250512,105600,21502150,6320,6320,6320,6320,0
|
|
20250512,105500,21502150,6320,6320,6320,6320,0
|
|
20250512,105400,21502150,6320,6320,6320,6320,0
|
|
20250512,105300,21502150,6320,6320,6320,6320,0
|
|
20250512,105200,21502150,6320,6320,6320,6320,0
|
|
20250512,105100,21502150,6320,6320,6320,6320,0
|
|
20250512,105000,21502150,6320,6320,6320,6320,0
|
|
20250512,104900,21502150,6320,6320,6320,6320,0
|
|
20250512,104800,21502150,6320,6320,6320,6320,0
|
|
20250512,104700,21502150,6320,6320,6320,6320,0
|
|
20250512,104600,21502150,6320,6320,6320,6320,0
|
|
20250512,104500,21502150,6320,6320,6320,6320,0
|
|
20250512,104400,21502150,6320,6320,6320,6320,0
|
|
20250512,104300,21502150,6320,6320,6320,6320,0
|
|
20250512,104200,21502150,6320,6320,6320,6320,0
|
|
20250512,104100,21502150,6320,6320,6320,6320,0
|
|
20250512,104000,21502150,6320,6320,6320,6320,0
|
|
20250512,103900,21502150,6320,6320,6320,6320,0
|
|
20250512,103800,21502150,6320,6310,6320,6310,200
|
|
20250512,103700,20238960,6230,6230,6230,6230,0
|
|
20250512,103600,20238960,6230,6230,6230,6230,0
|
|
20250512,103500,20238960,6230,6230,6230,6230,0
|
|
20250512,103400,20238960,6230,6230,6230,6230,0
|
|
20250512,103300,20238960,6230,6230,6230,6230,0
|
|
20250512,103200,20238960,6230,6230,6230,6230,0
|
|
20250512,103100,20238960,6230,6230,6230,6230,0
|
|
20250512,103000,20238960,6230,6230,6230,6230,0
|
|
20250512,102900,20238960,6230,6230,6230,6230,0
|
|
20250512,102800,20238960,6230,6230,6230,6230,0
|
|
20250512,102700,20238960,6230,6230,6230,6230,0
|
|
20250512,102600,20238960,6230,6230,6230,6230,0
|
|
20250512,102500,20238960,6230,6230,6230,6230,0
|
|
20250512,102400,20238960,6230,6230,6230,6230,3
|
|
20250512,102300,20220270,6310,6310,6310,6310,0
|
|
20250512,102200,20220270,6310,6310,6310,6310,0
|
|
20250512,102100,20220270,6310,6310,6310,6310,0
|
|
20250512,102000,20220270,6310,6310,6310,6310,0
|
|
20250512,101900,20220270,6310,6310,6310,6310,322
|
|
20250512,101800,18188450,6310,6310,6310,6310,57
|
|
20250512,101700,17828780,6310,6310,6310,6310,0
|
|
20250512,101600,17828780,6310,6310,6310,6310,0
|
|
20250512,101500,17828780,6310,6310,6310,6310,0
|
|
20250512,101400,17828780,6310,6310,6310,6310,0
|
|
20250512,101300,17828780,6310,6310,6310,6310,0
|
|
20250512,101200,17828780,6310,6310,6310,6310,0
|
|
20250512,101100,17828780,6310,6310,6310,6310,1
|
|
20250512,101000,17822470,6300,6300,6300,6300,50
|
|
20250512,100900,17507470,6300,6300,6300,6300,0
|
|
20250512,100800,17507470,6300,6300,6300,6300,50
|
|
20250512,100700,17192470,6300,6300,6300,6300,0
|
|
20250512,100600,17192470,6300,6300,6300,6300,0
|
|
20250512,100500,17192470,6300,6300,6300,6300,227
|
|
20250512,100400,15762370,6300,6300,6300,6300,215
|
|
20250512,100300,14407870,6310,6310,6310,6310,0
|
|
20250512,100200,14407870,6310,6310,6310,6310,10
|
|
20250512,100100,14344770,6310,6310,6310,6310,0
|
|
20250512,100000,14344770,6310,6310,6310,6310,0
|
|
20250512,095900,14344770,6310,6310,6310,6310,0
|
|
20250512,095800,14344770,6310,6310,6310,6310,0
|
|
20250512,095700,14344770,6310,6310,6310,6310,0
|
|
20250512,095600,14344770,6310,6310,6310,6310,4
|
|
20250512,095500,14319530,6310,6310,6310,6310,377
|
|
20250512,095400,11940660,6320,6320,6320,6320,0
|
|
20250512,095300,11940660,6320,6320,6320,6320,1
|
|
20250512,095200,11934340,6320,6320,6320,6320,1
|
|
20250512,095100,11928020,6330,6330,6330,6330,0
|
|
20250512,095000,11928020,6330,6330,6330,6330,0
|
|
20250512,094900,11928020,6330,6330,6330,6330,0
|
|
20250512,094800,11928020,6330,6330,6330,6330,0
|
|
20250512,094700,11928020,6330,6330,6330,6330,0
|
|
20250512,094600,11928020,6330,6330,6330,6330,0
|
|
20250512,094500,11928020,6330,6330,6330,6330,0
|
|
20250512,094400,11928020,6330,6310,6330,6310,11
|
|
20250512,094300,11858590,6300,6300,6300,6300,500
|
|
20250512,094200,8708590,6300,6290,6300,6290,956
|
|
20250512,094100,2689230,6280,6280,6280,6280,100
|
|
20250512,094000,2061230,6290,6290,6290,6290,0
|
|
20250512,093900,2061230,6290,6290,6290,6290,0
|
|
20250512,093800,2061230,6290,6290,6290,6290,0
|
|
20250512,093700,2061230,6290,6290,6290,6290,0
|
|
20250512,093600,2061230,6290,6290,6290,6290,0
|
|
20250512,093500,2061230,6290,6290,6290,6290,0
|
|
20250512,093400,2061230,6290,6290,6290,6290,0
|
|
20250512,093300,2061230,6290,6290,6290,6290,0
|
|
20250512,093200,2061230,6290,6290,6290,6290,5
|
|
20250512,093100,2029780,6290,6290,6290,6290,0
|
|
20250512,093000,2029780,6290,6290,6290,6290,4
|
|
20250512,092900,2004620,6290,6290,6290,6290,5
|
|
20250512,092800,1973170,6290,6290,6290,6290,0
|
|
20250512,092700,1973170,6290,6290,6290,6290,0
|
|
20250512,092600,1973170,6290,6290,6290,6290,0
|
|
20250512,092500,1973170,6290,6290,6290,6290,20
|
|
20250512,092400,1847370,6290,6290,6290,6290,0
|
|
20250512,092300,1847370,6290,6290,6290,6290,0
|
|
20250512,092200,1847370,6290,6290,6290,6290,0
|
|
20250512,092100,1847370,6290,6290,6290,6290,0
|
|
20250512,092000,1847370,6290,6280,6290,6280,200
|
|
20250512,091900,590370,6290,6290,6290,6290,0
|
|
20250512,091800,590370,6290,6290,6290,6290,0
|
|
20250512,091700,590370,6290,6290,6290,6290,0
|
|
20250512,091600,590370,6290,6290,6290,6290,0
|
|
20250512,091500,590370,6290,6290,6290,6290,0
|
|
20250512,091400,590370,6290,6290,6290,6290,0
|
|
20250512,091300,590370,6290,6290,6290,6290,0
|
|
20250512,091200,590370,6290,6290,6290,6290,0
|
|
20250512,091100,590370,6290,6290,6290,6290,0
|
|
20250512,091000,590370,6290,6290,6290,6290,0
|
|
20250512,090900,590370,6290,6290,6290,6290,0
|
|
20250512,090800,590370,6290,6290,6290,6290,5
|
|
20250512,090700,558920,6280,6280,6280,6280,19
|
|
20250512,090600,439600,6280,6280,6280,6280,1
|
|
20250512,090500,433320,6280,6280,6280,6280,0
|
|
20250512,090400,433320,6280,6280,6280,6280,0
|
|
20250512,090300,433320,6280,6280,6280,6280,0
|
|
20250512,090200,433320,6280,6280,6280,6280,0
|
|
20250512,090100,433320,6280,6280,6280,6280,0
|
|
20250512,090000,433320,6280,6280,6280,6280,69
|