680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250513,201700,19926830,6320,6320,6320,6320,140
|
|
20250513,201600,19926830,6320,6320,6320,6320,0
|
|
20250513,201500,19926830,6320,6320,6320,6320,0
|
|
20250513,201400,19926830,6320,6320,6320,6320,0
|
|
20250513,201300,19926830,6320,6320,6320,6320,0
|
|
20250513,201200,19926830,6320,6320,6320,6320,0
|
|
20250513,201100,19926830,6320,6320,6320,6320,0
|
|
20250513,201000,19926830,6320,6320,6320,6320,0
|
|
20250513,200900,19926830,6320,6320,6320,6320,0
|
|
20250513,200800,19926830,6320,6320,6320,6320,0
|
|
20250513,200700,19926830,6320,6320,6320,6320,0
|
|
20250513,200600,19926830,6320,6320,6320,6320,0
|
|
20250513,200500,19926830,6320,6320,6320,6320,0
|
|
20250513,200400,19926830,6320,6320,6320,6320,0
|
|
20250513,200300,19926830,6320,6320,6320,6320,0
|
|
20250513,200200,19926830,6320,6320,6320,6320,0
|
|
20250513,200100,19926830,6320,6320,6320,6320,0
|
|
20250513,200000,19926830,6320,6320,6320,6320,0
|
|
20250513,195900,19926830,6320,6320,6320,6320,0
|
|
20250513,195800,19926830,6320,6320,6320,6320,0
|
|
20250513,195700,19926830,6320,6320,6320,6320,0
|
|
20250513,195600,19926830,6320,6320,6320,6320,0
|
|
20250513,195500,19926830,6320,6320,6320,6320,0
|
|
20250513,195400,19926830,6320,6320,6320,6320,0
|
|
20250513,195300,19926830,6320,6320,6320,6320,0
|
|
20250513,195200,19926830,6320,6320,6320,6320,0
|
|
20250513,195100,19926830,6320,6320,6320,6320,0
|
|
20250513,195000,19926830,6320,6320,6320,6320,0
|
|
20250513,194900,19926830,6320,6320,6320,6320,0
|
|
20250513,194800,19926830,6320,6320,6320,6320,0
|
|
20250513,194700,19926830,6320,6320,6320,6320,140
|
|
20250513,194600,19926830,6320,6320,6320,6320,0
|
|
20250513,194500,19926830,6320,6320,6320,6320,0
|
|
20250513,194400,19926830,6320,6320,6320,6320,0
|
|
20250513,194300,19926830,6320,6320,6320,6320,0
|
|
20250513,194200,19926830,6320,6320,6320,6320,0
|
|
20250513,194100,19926830,6320,6320,6320,6320,0
|
|
20250513,194000,19926830,6320,6320,6320,6320,0
|
|
20250513,193900,19926830,6320,6320,6320,6320,0
|
|
20250513,193800,19926830,6320,6320,6320,6320,0
|
|
20250513,193700,19926830,6320,6320,6320,6320,0
|
|
20250513,193600,19926830,6320,6320,6320,6320,0
|
|
20250513,193500,19926830,6320,6320,6320,6320,0
|
|
20250513,193400,19926830,6320,6320,6320,6320,0
|
|
20250513,193300,19926830,6320,6320,6320,6320,0
|
|
20250513,193200,19926830,6320,6320,6320,6320,0
|
|
20250513,193100,19926830,6320,6320,6320,6320,0
|
|
20250513,193000,19926830,6320,6320,6320,6320,0
|
|
20250513,192900,19926830,6320,6320,6320,6320,0
|
|
20250513,192800,19926830,6320,6320,6320,6320,0
|
|
20250513,192700,19926830,6320,6320,6320,6320,0
|
|
20250513,192600,19926830,6320,6320,6320,6320,0
|
|
20250513,192500,19926830,6320,6320,6320,6320,0
|
|
20250513,192400,19926830,6320,6320,6320,6320,0
|
|
20250513,192300,19926830,6320,6320,6320,6320,0
|
|
20250513,192200,19926830,6320,6320,6320,6320,0
|
|
20250513,192100,19926830,6320,6320,6320,6320,0
|
|
20250513,192000,19926830,6320,6320,6320,6320,0
|
|
20250513,191900,19926830,6320,6320,6320,6320,0
|
|
20250513,191800,19926830,6320,6320,6320,6320,0
|
|
20250513,191700,19926830,6320,6320,6320,6320,140
|
|
20250513,191600,19926830,6320,6320,6320,6320,0
|
|
20250513,191500,19926830,6320,6320,6320,6320,0
|
|
20250513,191400,19926830,6320,6320,6320,6320,0
|
|
20250513,191300,19926830,6320,6320,6320,6320,0
|
|
20250513,191200,19926830,6320,6320,6320,6320,0
|
|
20250513,191100,19926830,6320,6320,6320,6320,0
|
|
20250513,191000,19926830,6320,6320,6320,6320,0
|
|
20250513,190900,19926830,6320,6320,6320,6320,0
|
|
20250513,190800,19926830,6320,6320,6320,6320,0
|
|
20250513,190700,19926830,6320,6320,6320,6320,0
|
|
20250513,190600,19926830,6320,6320,6320,6320,0
|
|
20250513,190500,19926830,6320,6320,6320,6320,0
|
|
20250513,190400,19926830,6320,6320,6320,6320,0
|
|
20250513,190300,19926830,6320,6320,6320,6320,0
|
|
20250513,190200,19926830,6320,6320,6320,6320,0
|
|
20250513,190100,19926830,6320,6320,6320,6320,0
|
|
20250513,190000,19926830,6320,6320,6320,6320,0
|
|
20250513,185900,19926830,6320,6320,6320,6320,0
|
|
20250513,185800,19926830,6320,6320,6320,6320,0
|
|
20250513,185700,19926830,6320,6320,6320,6320,0
|
|
20250513,185600,19926830,6320,6320,6320,6320,0
|
|
20250513,185500,19926830,6320,6320,6320,6320,0
|
|
20250513,185400,19926830,6320,6320,6320,6320,0
|
|
20250513,185300,19926830,6320,6320,6320,6320,0
|
|
20250513,185200,19926830,6320,6320,6320,6320,0
|
|
20250513,185100,19926830,6320,6320,6320,6320,0
|
|
20250513,185000,19926830,6320,6320,6320,6320,0
|
|
20250513,184900,19926830,6320,6320,6320,6320,0
|
|
20250513,184800,19926830,6320,6320,6320,6320,0
|
|
20250513,184700,19926830,6320,6320,6320,6320,140
|
|
20250513,184600,19926830,6320,6320,6320,6320,0
|
|
20250513,184500,19926830,6320,6320,6320,6320,0
|
|
20250513,184400,19926830,6320,6320,6320,6320,0
|
|
20250513,184300,19926830,6320,6320,6320,6320,0
|
|
20250513,184200,19926830,6320,6320,6320,6320,0
|
|
20250513,184100,19926830,6320,6320,6320,6320,0
|
|
20250513,184000,19926830,6320,6320,6320,6320,0
|
|
20250513,183900,19926830,6320,6320,6320,6320,0
|
|
20250513,183800,19926830,6320,6320,6320,6320,0
|
|
20250513,183700,19926830,6320,6320,6320,6320,0
|
|
20250513,183600,19926830,6320,6320,6320,6320,0
|
|
20250513,183500,19926830,6320,6320,6320,6320,0
|
|
20250513,183400,19926830,6320,6320,6320,6320,0
|
|
20250513,183300,19926830,6320,6320,6320,6320,0
|
|
20250513,183200,19926830,6320,6320,6320,6320,0
|
|
20250513,183100,19926830,6320,6320,6320,6320,0
|
|
20250513,183000,19926830,6320,6320,6320,6320,0
|
|
20250513,182900,19926830,6320,6320,6320,6320,0
|
|
20250513,182800,19926830,6320,6320,6320,6320,0
|
|
20250513,182700,19926830,6320,6320,6320,6320,0
|
|
20250513,182600,19926830,6320,6320,6320,6320,0
|
|
20250513,182500,19926830,6320,6320,6320,6320,0
|
|
20250513,182400,19926830,6320,6320,6320,6320,0
|
|
20250513,182300,19926830,6320,6320,6320,6320,0
|
|
20250513,182200,19926830,6320,6320,6320,6320,0
|
|
20250513,182100,19926830,6320,6320,6320,6320,0
|
|
20250513,182000,19926830,6320,6320,6320,6320,0
|
|
20250513,181900,19926830,6320,6320,6320,6320,0
|
|
20250513,181800,19926830,6320,6320,6320,6320,0
|
|
20250513,181700,19926830,6320,6320,6320,6320,140
|
|
20250513,181600,19926830,6320,6320,6320,6320,0
|
|
20250513,181500,19926830,6320,6320,6320,6320,0
|
|
20250513,181400,19926830,6320,6320,6320,6320,0
|
|
20250513,181300,19926830,6320,6320,6320,6320,0
|
|
20250513,181200,19926830,6320,6320,6320,6320,0
|
|
20250513,181100,19926830,6320,6320,6320,6320,0
|
|
20250513,181000,19926830,6320,6320,6320,6320,0
|
|
20250513,180900,19926830,6320,6320,6320,6320,0
|
|
20250513,180800,19926830,6320,6320,6320,6320,0
|
|
20250513,180700,19926830,6320,6320,6320,6320,0
|
|
20250513,180600,19926830,6320,6320,6320,6320,0
|
|
20250513,180500,19926830,6320,6320,6320,6320,0
|
|
20250513,180400,19926830,6320,6320,6320,6320,0
|
|
20250513,180300,19926830,6320,6320,6320,6320,0
|
|
20250513,180200,19926830,6320,6320,6320,6320,0
|
|
20250513,180100,19926830,6320,6320,6320,6320,0
|
|
20250513,180000,19926830,6320,6320,6320,6320,0
|
|
20250513,175900,19926830,6320,6320,6320,6320,0
|
|
20250513,175800,19926830,6320,6320,6320,6320,0
|
|
20250513,175700,19926830,6320,6320,6320,6320,0
|
|
20250513,175600,19926830,6320,6320,6320,6320,0
|
|
20250513,175500,19926830,6320,6320,6320,6320,0
|
|
20250513,175400,19926830,6320,6320,6320,6320,0
|
|
20250513,175300,19926830,6320,6320,6320,6320,0
|
|
20250513,175200,19926830,6320,6320,6320,6320,0
|
|
20250513,175100,19926830,6320,6320,6320,6320,0
|
|
20250513,175000,19926830,6320,6320,6320,6320,0
|
|
20250513,174900,19926830,6320,6320,6320,6320,0
|
|
20250513,174800,19926830,6320,6320,6320,6320,0
|
|
20250513,174700,19926830,6320,6320,6320,6320,140
|
|
20250513,174600,19926830,6320,6320,6320,6320,0
|
|
20250513,174500,19926830,6320,6320,6320,6320,0
|
|
20250513,174400,19926830,6320,6320,6320,6320,0
|
|
20250513,174300,19926830,6320,6320,6320,6320,0
|
|
20250513,174200,19926830,6320,6320,6320,6320,0
|
|
20250513,174100,19926830,6320,6320,6320,6320,0
|
|
20250513,174000,19926830,6320,6320,6320,6320,0
|
|
20250513,173900,19926830,6320,6320,6320,6320,0
|
|
20250513,173800,19926830,6320,6320,6320,6320,0
|
|
20250513,173700,19926830,6320,6320,6320,6320,0
|
|
20250513,173600,19926830,6320,6320,6320,6320,0
|
|
20250513,173500,19926830,6320,6320,6320,6320,0
|
|
20250513,173400,19926830,6320,6320,6320,6320,0
|
|
20250513,173300,19926830,6320,6320,6320,6320,0
|
|
20250513,173200,19926830,6320,6320,6320,6320,0
|
|
20250513,173100,19926830,6320,6320,6320,6320,0
|
|
20250513,173000,19926830,6320,6320,6320,6320,0
|
|
20250513,172900,19926830,6320,6320,6320,6320,0
|
|
20250513,172800,19926830,6320,6320,6320,6320,0
|
|
20250513,172700,19926830,6320,6320,6320,6320,0
|
|
20250513,172600,19926830,6320,6320,6320,6320,0
|
|
20250513,172500,19926830,6320,6320,6320,6320,0
|
|
20250513,172400,19926830,6320,6320,6320,6320,0
|
|
20250513,172300,19926830,6320,6320,6320,6320,0
|
|
20250513,172200,19926830,6320,6320,6320,6320,0
|
|
20250513,172100,19926830,6320,6320,6320,6320,0
|
|
20250513,172000,19926830,6320,6320,6320,6320,0
|
|
20250513,171900,19926830,6320,6320,6320,6320,0
|
|
20250513,171800,19926830,6320,6320,6320,6320,0
|
|
20250513,171700,19926830,6320,6320,6320,6320,140
|
|
20250513,171600,19926830,6320,6320,6320,6320,0
|
|
20250513,171500,19926830,6320,6320,6320,6320,0
|
|
20250513,171400,19926830,6320,6320,6320,6320,0
|
|
20250513,171300,19926830,6320,6320,6320,6320,0
|
|
20250513,171200,19926830,6320,6320,6320,6320,0
|
|
20250513,171100,19926830,6320,6320,6320,6320,0
|
|
20250513,171000,19926830,6320,6320,6320,6320,0
|
|
20250513,170900,19926830,6320,6320,6320,6320,0
|
|
20250513,170800,19926830,6320,6320,6320,6320,0
|
|
20250513,170700,19926830,6320,6320,6320,6320,0
|
|
20250513,170600,19926830,6320,6320,6320,6320,0
|
|
20250513,170500,19926830,6320,6320,6320,6320,0
|
|
20250513,170400,19926830,6320,6320,6320,6320,0
|
|
20250513,170300,19926830,6320,6320,6320,6320,0
|
|
20250513,170200,19926830,6320,6320,6320,6320,0
|
|
20250513,170100,19926830,6320,6320,6320,6320,0
|
|
20250513,170000,19926830,6320,6320,6320,6320,0
|
|
20250513,165900,19926830,6320,6320,6320,6320,0
|
|
20250513,165800,19926830,6320,6320,6320,6320,0
|
|
20250513,165700,19926830,6320,6320,6320,6320,0
|
|
20250513,165600,19926830,6320,6320,6320,6320,0
|
|
20250513,165500,19926830,6320,6320,6320,6320,0
|
|
20250513,165400,19926830,6320,6320,6320,6320,0
|
|
20250513,165300,19926830,6320,6320,6320,6320,0
|
|
20250513,165200,19926830,6320,6320,6320,6320,0
|
|
20250513,165100,19926830,6320,6320,6320,6320,0
|
|
20250513,165000,19926830,6320,6320,6320,6320,0
|
|
20250513,164900,19926830,6320,6320,6320,6320,0
|
|
20250513,164800,19926830,6320,6320,6320,6320,0
|
|
20250513,164700,19926830,6320,6320,6320,6320,140
|
|
20250513,164600,19926830,6320,6320,6320,6320,0
|
|
20250513,164500,19926830,6320,6320,6320,6320,0
|
|
20250513,164400,19926830,6320,6320,6320,6320,0
|
|
20250513,164300,19926830,6320,6320,6320,6320,0
|
|
20250513,164200,19926830,6320,6320,6320,6320,0
|
|
20250513,164100,19926830,6320,6320,6320,6320,0
|
|
20250513,164000,19926830,6320,6320,6320,6320,0
|
|
20250513,163900,19926830,6320,6320,6320,6320,0
|
|
20250513,163800,19926830,6320,6320,6320,6320,0
|
|
20250513,163700,19926830,6320,6320,6320,6320,0
|
|
20250513,163600,19926830,6320,6320,6320,6320,0
|
|
20250513,163500,19926830,6320,6320,6320,6320,0
|
|
20250513,163400,19926830,6320,6320,6320,6320,0
|
|
20250513,163300,19926830,6320,6320,6320,6320,0
|
|
20250513,163200,19926830,6320,6320,6320,6320,0
|
|
20250513,163100,19926830,6320,6320,6320,6320,0
|
|
20250513,163000,19926830,6320,6320,6320,6320,0
|
|
20250513,162900,19926830,6320,6320,6320,6320,0
|
|
20250513,162800,19926830,6320,6320,6320,6320,0
|
|
20250513,162700,19926830,6320,6320,6320,6320,0
|
|
20250513,162600,19926830,6320,6320,6320,6320,0
|
|
20250513,162500,19926830,6320,6320,6320,6320,0
|
|
20250513,162400,19926830,6320,6320,6320,6320,0
|
|
20250513,162300,19926830,6320,6320,6320,6320,0
|
|
20250513,162200,19926830,6320,6320,6320,6320,0
|
|
20250513,162100,19926830,6320,6320,6320,6320,0
|
|
20250513,162000,19926830,6320,6320,6320,6320,0
|
|
20250513,161900,19926830,6320,6320,6320,6320,0
|
|
20250513,161800,19926830,6320,6320,6320,6320,0
|
|
20250513,161700,19926830,6320,6320,6320,6320,140
|
|
20250513,161600,19926830,6320,6320,6320,6320,0
|
|
20250513,161500,19926830,6320,6320,6320,6320,0
|
|
20250513,161400,19926830,6320,6320,6320,6320,0
|
|
20250513,161300,19926830,6320,6320,6320,6320,0
|
|
20250513,161200,19926830,6320,6320,6320,6320,0
|
|
20250513,161100,19926830,6320,6320,6320,6320,0
|
|
20250513,161000,19926830,6320,6320,6320,6320,0
|
|
20250513,160900,19926830,6320,6320,6320,6320,0
|
|
20250513,160800,19926830,6320,6320,6320,6320,0
|
|
20250513,160700,19926830,6320,6320,6320,6320,0
|
|
20250513,160600,19926830,6320,6320,6320,6320,0
|
|
20250513,160500,19926830,6320,6320,6320,6320,0
|
|
20250513,160400,19926830,6320,6320,6320,6320,0
|
|
20250513,160300,19926830,6320,6320,6320,6320,0
|
|
20250513,160200,19926830,6320,6320,6320,6320,0
|
|
20250513,160100,19926830,6320,6320,6320,6320,0
|
|
20250513,160000,19926830,6320,6320,6320,6320,0
|
|
20250513,155900,19926830,6320,6320,6320,6320,0
|
|
20250513,155800,19926830,6320,6320,6320,6320,0
|
|
20250513,155700,19926830,6320,6320,6320,6320,0
|
|
20250513,155600,19926830,6320,6320,6320,6320,0
|
|
20250513,155500,19926830,6320,6320,6320,6320,0
|
|
20250513,155400,19926830,6320,6320,6320,6320,0
|
|
20250513,155300,19926830,6320,6320,6320,6320,0
|
|
20250513,155200,19926830,6320,6320,6320,6320,0
|
|
20250513,155100,19926830,6320,6320,6320,6320,0
|
|
20250513,155000,19926830,6320,6320,6320,6320,0
|
|
20250513,154900,19926830,6320,6320,6320,6320,0
|
|
20250513,154800,19926830,6320,6320,6320,6320,0
|
|
20250513,154700,19926830,6320,6320,6320,6320,140
|
|
20250513,154600,19926830,6320,6320,6320,6320,0
|
|
20250513,154500,19926830,6320,6320,6320,6320,0
|
|
20250513,154400,19926830,6320,6320,6320,6320,0
|
|
20250513,154300,19926830,6320,6320,6320,6320,0
|
|
20250513,154200,19926830,6320,6320,6320,6320,0
|
|
20250513,154100,19926830,6320,6320,6320,6320,0
|
|
20250513,154000,19926830,6320,6320,6320,6320,0
|
|
20250513,153900,19926830,6320,6320,6320,6320,0
|
|
20250513,153800,19926830,6320,6320,6320,6320,0
|
|
20250513,153700,19926830,6320,6320,6320,6320,0
|
|
20250513,153600,19926830,6320,6320,6320,6320,0
|
|
20250513,153500,19926830,6320,6320,6320,6320,0
|
|
20250513,153400,19926830,6320,6320,6320,6320,0
|
|
20250513,153300,19926830,6320,6320,6320,6320,0
|
|
20250513,153200,19926830,6320,6320,6320,6320,0
|
|
20250513,153100,19926830,6320,6320,6320,6320,0
|
|
20250513,153000,19926830,6320,6320,6320,6320,140
|
|
20250513,152900,19042030,6310,6310,6310,6310,0
|
|
20250513,152800,19042030,6310,6310,6310,6310,0
|
|
20250513,152700,19042030,6310,6310,6310,6310,0
|
|
20250513,152600,19042030,6310,6310,6310,6310,0
|
|
20250513,152500,19042030,6310,6310,6310,6310,0
|
|
20250513,152400,19042030,6310,6310,6310,6310,0
|
|
20250513,152300,19042030,6310,6310,6310,6310,0
|
|
20250513,152200,19042030,6310,6310,6310,6310,0
|
|
20250513,152100,19042030,6310,6310,6310,6310,0
|
|
20250513,152000,19042030,6310,6310,6310,6310,0
|
|
20250513,151900,19042030,6310,6310,6310,6310,0
|
|
20250513,151800,19042030,6310,6310,6310,6310,0
|
|
20250513,151700,19042030,6310,6310,6310,6310,0
|
|
20250513,151600,19042030,6310,6310,6310,6310,0
|
|
20250513,151500,19042030,6310,6310,6310,6310,0
|
|
20250513,151400,19042030,6310,6290,6310,6290,71
|
|
20250513,151300,18595130,6290,6290,6290,6290,0
|
|
20250513,151200,18595130,6290,6290,6290,6290,0
|
|
20250513,151100,18595130,6290,6290,6290,6290,0
|
|
20250513,151000,18595130,6290,6290,6290,6290,0
|
|
20250513,150900,18595130,6290,6290,6290,6290,0
|
|
20250513,150800,18595130,6290,6290,6290,6290,0
|
|
20250513,150700,18595130,6290,6290,6290,6290,0
|
|
20250513,150600,18595130,6290,6290,6290,6290,0
|
|
20250513,150500,18595130,6290,6290,6290,6290,0
|
|
20250513,150400,18595130,6290,6290,6290,6290,0
|
|
20250513,150300,18595130,6290,6290,6290,6290,0
|
|
20250513,150200,18595130,6290,6290,6290,6290,0
|
|
20250513,150100,18595130,6290,6290,6290,6290,1
|
|
20250513,150000,18588840,6250,6250,6250,6250,0
|
|
20250513,145900,18588840,6250,6250,6250,6250,99
|
|
20250513,145800,17970090,6260,6260,6260,6260,0
|
|
20250513,145700,17970090,6260,6260,6260,6260,0
|
|
20250513,145600,17970090,6260,6260,6260,6260,0
|
|
20250513,145500,17970090,6260,6260,6260,6260,0
|
|
20250513,145400,17970090,6260,6260,6260,6260,20
|
|
20250513,145300,17844890,6260,6250,6260,6250,163
|
|
20250513,145200,16826130,6260,6260,6260,6260,0
|
|
20250513,145100,16826130,6260,6260,6260,6260,28
|
|
20250513,145000,16650850,6280,6280,6280,6280,1
|
|
20250513,144900,16644570,6270,6270,6270,6270,0
|
|
20250513,144800,16644570,6270,6270,6270,6270,0
|
|
20250513,144700,16644570,6270,6270,6270,6270,47
|
|
20250513,144600,16349880,6270,6270,6270,6270,3
|
|
20250513,144500,16331070,6280,6280,6280,6280,0
|
|
20250513,144400,16331070,6280,6280,6280,6280,0
|
|
20250513,144300,16331070,6280,6280,6280,6280,0
|
|
20250513,144200,16331070,6280,6280,6280,6280,0
|
|
20250513,144100,16331070,6280,6280,6280,6280,1
|
|
20250513,144000,16324790,6290,6290,6290,6290,0
|
|
20250513,143900,16324790,6290,6290,6290,6290,0
|
|
20250513,143800,16324790,6290,6290,6290,6290,0
|
|
20250513,143700,16324790,6290,6290,6290,6290,1
|
|
20250513,143600,16318500,6270,6270,6270,6270,0
|
|
20250513,143500,16318500,6270,6270,6270,6270,0
|
|
20250513,143400,16318500,6270,6270,6270,6270,0
|
|
20250513,143300,16318500,6270,6270,6270,6270,0
|
|
20250513,143200,16318500,6270,6270,6270,6270,0
|
|
20250513,143100,16318500,6270,6270,6270,6270,0
|
|
20250513,143000,16318500,6270,6270,6270,6270,0
|
|
20250513,142900,16318500,6270,6270,6270,6270,0
|
|
20250513,142800,16318500,6270,6270,6270,6270,0
|
|
20250513,142700,16318500,6270,6270,6270,6270,0
|
|
20250513,142600,16318500,6270,6270,6270,6270,0
|
|
20250513,142500,16318500,6270,6270,6270,6270,1
|
|
20250513,142400,16312230,6270,6270,6270,6270,0
|
|
20250513,142300,16312230,6270,6270,6270,6270,1
|
|
20250513,142200,16305960,6290,6290,6290,6290,0
|
|
20250513,142100,16305960,6290,6290,6290,6290,0
|
|
20250513,142000,16305960,6290,6290,6290,6290,0
|
|
20250513,141900,16305960,6290,6290,6290,6290,0
|
|
20250513,141800,16305960,6290,6290,6290,6290,0
|
|
20250513,141700,16305960,6290,6290,6290,6290,0
|
|
20250513,141600,16305960,6290,6290,6290,6290,0
|
|
20250513,141500,16305960,6290,6290,6290,6290,0
|
|
20250513,141400,16305960,6290,6290,6290,6290,0
|
|
20250513,141300,16305960,6290,6290,6290,6290,0
|
|
20250513,141200,16305960,6290,6290,6290,6290,0
|
|
20250513,141100,16305960,6290,6290,6290,6290,0
|
|
20250513,141000,16305960,6290,6290,6290,6290,0
|
|
20250513,140900,16305960,6290,6270,6290,6270,500
|
|
20250513,140800,13161720,6270,6270,6270,6270,0
|
|
20250513,140700,13161720,6270,6270,6270,6270,0
|
|
20250513,140600,13161720,6270,6270,6270,6270,0
|
|
20250513,140500,13161720,6270,6270,6270,6270,0
|
|
20250513,140400,13161720,6270,6260,6270,6260,50
|
|
20250513,140300,12848710,6260,6260,6260,6260,0
|
|
20250513,140200,12848710,6260,6260,6260,6260,0
|
|
20250513,140100,12848710,6260,6260,6260,6260,1
|
|
20250513,140000,12842450,6250,6250,6250,6250,0
|
|
20250513,135900,12842450,6250,6250,6250,6250,57
|
|
20250513,135800,12486200,6250,6250,6250,6250,0
|
|
20250513,135700,12486200,6250,6250,6250,6250,0
|
|
20250513,135600,12486200,6250,6250,6250,6250,0
|
|
20250513,135500,12486200,6250,6250,6250,6250,0
|
|
20250513,135400,12486200,6250,6250,6250,6250,0
|
|
20250513,135300,12486200,6250,6250,6250,6250,0
|
|
20250513,135200,12486200,6250,6250,6250,6250,0
|
|
20250513,135100,12486200,6250,6250,6250,6250,0
|
|
20250513,135000,12486200,6250,6250,6250,6250,0
|
|
20250513,134900,12486200,6250,6250,6250,6250,0
|
|
20250513,134800,12486200,6250,6250,6250,6250,0
|
|
20250513,134700,12486200,6250,6250,6250,6250,0
|
|
20250513,134600,12486200,6250,6250,6250,6250,0
|
|
20250513,134500,12486200,6250,6250,6250,6250,3
|
|
20250513,134400,12467450,6260,6250,6260,6250,91
|
|
20250513,134300,11898690,6260,6260,6260,6260,0
|
|
20250513,134200,11898690,6260,6260,6260,6260,0
|
|
20250513,134100,11898690,6260,6260,6260,6260,1
|
|
20250513,134000,11892430,6250,6250,6250,6250,0
|
|
20250513,133900,11892430,6250,6250,6250,6250,0
|
|
20250513,133800,11892430,6250,6250,6250,6250,0
|
|
20250513,133700,11892430,6250,6250,6250,6250,0
|
|
20250513,133600,11892430,6250,6250,6250,6250,0
|
|
20250513,133500,11892430,6250,6250,6250,6250,0
|
|
20250513,133400,11892430,6250,6250,6250,6250,0
|
|
20250513,133300,11892430,6250,6250,6250,6250,0
|
|
20250513,133200,11892430,6250,6250,6250,6250,0
|
|
20250513,133100,11892430,6250,6250,6250,6250,0
|
|
20250513,133000,11892430,6250,6250,6250,6250,0
|
|
20250513,132900,11892430,6250,6250,6250,6250,0
|
|
20250513,132800,11892430,6250,6250,6250,6250,0
|
|
20250513,132700,11892430,6250,6250,6250,6250,0
|
|
20250513,132600,11892430,6250,6250,6250,6250,50
|
|
20250513,132500,11579930,6250,6250,6250,6250,0
|
|
20250513,132400,11579930,6250,6250,6250,6250,0
|
|
20250513,132300,11579930,6250,6250,6250,6250,0
|
|
20250513,132200,11579930,6250,6250,6250,6250,0
|
|
20250513,132100,11579930,6250,6250,6250,6250,0
|
|
20250513,132000,11579930,6250,6250,6250,6250,0
|
|
20250513,131900,11579930,6250,6250,6250,6250,0
|
|
20250513,131800,11579930,6250,6250,6250,6250,0
|
|
20250513,131700,11579930,6250,6250,6250,6250,0
|
|
20250513,131600,11579930,6250,6250,6250,6250,0
|
|
20250513,131500,11579930,6250,6250,6250,6250,0
|
|
20250513,131400,11579930,6250,6250,6250,6250,0
|
|
20250513,131300,11579930,6250,6250,6250,6250,0
|
|
20250513,131200,11579930,6250,6250,6250,6250,50
|
|
20250513,131100,11267430,6250,6250,6250,6250,0
|
|
20250513,131000,11267430,6250,6250,6250,6250,116
|
|
20250513,130900,10542430,6260,6260,6260,6260,0
|
|
20250513,130800,10542430,6260,6260,6260,6260,0
|
|
20250513,130700,10542430,6260,6270,6270,6260,58
|
|
20250513,130600,10179250,6270,6270,6270,6270,1
|
|
20250513,130500,10172980,6260,6260,6260,6260,0
|
|
20250513,130400,10172980,6260,6260,6260,6260,0
|
|
20250513,130300,10172980,6260,6260,6260,6260,0
|
|
20250513,130200,10172980,6260,6260,6260,6260,0
|
|
20250513,130100,10172980,6260,6260,6260,6260,0
|
|
20250513,130000,10172980,6260,6260,6260,6260,0
|
|
20250513,125900,10172980,6260,6260,6260,6260,0
|
|
20250513,125800,10172980,6260,6260,6260,6260,0
|
|
20250513,125700,10172980,6260,6260,6260,6260,0
|
|
20250513,125600,10172980,6260,6260,6260,6260,0
|
|
20250513,125500,10172980,6260,6260,6260,6260,0
|
|
20250513,125400,10172980,6260,6260,6260,6260,4
|
|
20250513,125300,10147940,6280,6280,6280,6280,0
|
|
20250513,125200,10147940,6280,6280,6280,6280,0
|
|
20250513,125100,10147940,6280,6280,6280,6280,0
|
|
20250513,125000,10147940,6280,6280,6280,6280,0
|
|
20250513,124900,10147940,6280,6280,6280,6280,0
|
|
20250513,124800,10147940,6280,6280,6280,6280,0
|
|
20250513,124700,10147940,6280,6280,6280,6280,0
|
|
20250513,124600,10147940,6280,6280,6280,6280,0
|
|
20250513,124500,10147940,6280,6280,6280,6280,0
|
|
20250513,124400,10147940,6280,6280,6280,6280,0
|
|
20250513,124300,10147940,6280,6280,6280,6280,0
|
|
20250513,124200,10147940,6280,6280,6280,6280,0
|
|
20250513,124100,10147940,6280,6280,6280,6280,0
|
|
20250513,124000,10147940,6280,6280,6280,6280,0
|
|
20250513,123900,10147940,6280,6280,6280,6280,1
|
|
20250513,123800,10141660,6260,6260,6260,6260,0
|
|
20250513,123700,10141660,6260,6260,6260,6260,0
|
|
20250513,123600,10141660,6260,6260,6260,6260,0
|
|
20250513,123500,10141660,6260,6260,6260,6260,0
|
|
20250513,123400,10141660,6260,6260,6260,6260,0
|
|
20250513,123300,10141660,6260,6260,6260,6260,0
|
|
20250513,123200,10141660,6260,6260,6260,6260,0
|
|
20250513,123100,10141660,6260,6260,6260,6260,0
|
|
20250513,123000,10141660,6260,6260,6260,6260,0
|
|
20250513,122900,10141660,6260,6260,6260,6260,0
|
|
20250513,122800,10141660,6260,6260,6260,6260,0
|
|
20250513,122700,10141660,6260,6260,6260,6260,0
|
|
20250513,122600,10141660,6260,6260,6260,6260,0
|
|
20250513,122500,10141660,6260,6260,6260,6260,0
|
|
20250513,122400,10141660,6260,6260,6260,6260,0
|
|
20250513,122300,10141660,6260,6260,6260,6260,0
|
|
20250513,122200,10141660,6260,6260,6260,6260,0
|
|
20250513,122100,10141660,6260,6260,6260,6260,0
|
|
20250513,122000,10141660,6260,6260,6260,6260,0
|
|
20250513,121900,10141660,6260,6260,6260,6260,0
|
|
20250513,121800,10141660,6260,6260,6260,6260,0
|
|
20250513,121700,10141660,6260,6260,6260,6260,0
|
|
20250513,121600,10141660,6260,6260,6260,6260,0
|
|
20250513,121500,10141660,6260,6260,6260,6260,0
|
|
20250513,121400,10141660,6260,6260,6260,6260,0
|
|
20250513,121300,10141660,6260,6260,6260,6260,0
|
|
20250513,121200,10141660,6260,6260,6260,6260,0
|
|
20250513,121100,10141660,6260,6260,6260,6260,0
|
|
20250513,121000,10141660,6260,6260,6260,6260,0
|
|
20250513,120900,10141660,6260,6260,6260,6260,0
|
|
20250513,120800,10141660,6260,6260,6260,6260,0
|
|
20250513,120700,10141660,6260,6260,6260,6260,0
|
|
20250513,120600,10141660,6260,6260,6260,6260,0
|
|
20250513,120500,10141660,6260,6260,6260,6260,0
|
|
20250513,120400,10141660,6260,6260,6260,6260,0
|
|
20250513,120300,10141660,6260,6260,6260,6260,0
|
|
20250513,120200,10141660,6260,6260,6260,6260,0
|
|
20250513,120100,10141660,6260,6260,6260,6260,0
|
|
20250513,120000,10141660,6260,6260,6260,6260,0
|
|
20250513,115900,10141660,6260,6260,6260,6260,0
|
|
20250513,115800,10141660,6260,6260,6260,6260,0
|
|
20250513,115700,10141660,6260,6260,6260,6260,0
|
|
20250513,115600,10141660,6260,6260,6260,6260,0
|
|
20250513,115500,10141660,6260,6260,6260,6260,0
|
|
20250513,115400,10141660,6260,6260,6260,6260,0
|
|
20250513,115300,10141660,6260,6260,6260,6260,0
|
|
20250513,115200,10141660,6260,6260,6260,6260,0
|
|
20250513,115100,10141660,6260,6260,6260,6260,0
|
|
20250513,115000,10141660,6260,6260,6260,6260,0
|
|
20250513,114900,10141660,6260,6260,6260,6260,0
|
|
20250513,114800,10141660,6260,6260,6260,6260,0
|
|
20250513,114700,10141660,6260,6260,6260,6260,100
|
|
20250513,114600,9515660,6280,6280,6280,6280,0
|
|
20250513,114500,9515660,6280,6280,6280,6280,0
|
|
20250513,114400,9515660,6280,6280,6280,6280,0
|
|
20250513,114300,9515660,6280,6280,6280,6280,0
|
|
20250513,114200,9515660,6280,6280,6280,6280,0
|
|
20250513,114100,9515660,6280,6280,6280,6280,0
|
|
20250513,114000,9515660,6280,6280,6280,6280,1
|
|
20250513,113900,9509380,6280,6280,6280,6280,0
|
|
20250513,113800,9509380,6280,6280,6280,6280,0
|
|
20250513,113700,9509380,6280,6280,6280,6280,0
|
|
20250513,113600,9509380,6280,6280,6280,6280,0
|
|
20250513,113500,9509380,6280,6280,6280,6280,0
|
|
20250513,113400,9509380,6280,6280,6280,6280,50
|
|
20250513,113300,9195380,6280,6280,6280,6280,0
|
|
20250513,113200,9195380,6280,6280,6280,6280,0
|
|
20250513,113100,9195380,6280,6280,6280,6280,0
|
|
20250513,113000,9195380,6280,6280,6280,6280,0
|
|
20250513,112900,9195380,6280,6280,6280,6280,0
|
|
20250513,112800,9195380,6280,6280,6280,6280,0
|
|
20250513,112700,9195380,6280,6280,6280,6280,0
|
|
20250513,112600,9195380,6280,6280,6280,6280,0
|
|
20250513,112500,9195380,6280,6280,6280,6280,0
|
|
20250513,112400,9195380,6280,6280,6280,6280,0
|
|
20250513,112300,9195380,6280,6280,6280,6280,0
|
|
20250513,112200,9195380,6280,6280,6280,6280,0
|
|
20250513,112100,9195380,6280,6280,6280,6280,0
|
|
20250513,112000,9195380,6280,6280,6280,6280,0
|
|
20250513,111900,9195380,6280,6280,6280,6280,0
|
|
20250513,111800,9195380,6280,6280,6280,6280,0
|
|
20250513,111700,9195380,6280,6280,6280,6280,0
|
|
20250513,111600,9195380,6280,6280,6280,6280,0
|
|
20250513,111500,9195380,6280,6280,6280,6280,30
|
|
20250513,111400,9006980,6270,6270,6270,6270,0
|
|
20250513,111300,9006980,6270,6270,6270,6270,0
|
|
20250513,111200,9006980,6270,6270,6270,6270,0
|
|
20250513,111100,9006980,6270,6270,6270,6270,0
|
|
20250513,111000,9006980,6270,6270,6270,6270,0
|
|
20250513,110900,9006980,6270,6270,6270,6270,0
|
|
20250513,110800,9006980,6270,6270,6270,6270,4
|
|
20250513,110700,8981900,6270,6270,6270,6270,0
|
|
20250513,110600,8981900,6270,6270,6270,6270,0
|
|
20250513,110500,8981900,6270,6270,6270,6270,50
|
|
20250513,110400,8668400,6270,6270,6270,6270,0
|
|
20250513,110300,8668400,6270,6270,6270,6270,0
|
|
20250513,110200,8668400,6270,6270,6270,6270,0
|
|
20250513,110100,8668400,6270,6270,6270,6270,0
|
|
20250513,110000,8668400,6270,6270,6270,6270,1
|
|
20250513,105900,8662130,6260,6260,6260,6260,50
|
|
20250513,105800,8349130,6260,6260,6260,6260,0
|
|
20250513,105700,8349130,6260,6260,6260,6260,49
|
|
20250513,105600,8042390,6260,6260,6260,6260,0
|
|
20250513,105500,8042390,6260,6260,6260,6260,0
|
|
20250513,105400,8042390,6260,6260,6260,6260,1
|
|
20250513,105300,8036130,6270,6270,6270,6270,0
|
|
20250513,105200,8036130,6270,6270,6270,6270,0
|
|
20250513,105100,8036130,6270,6270,6270,6270,0
|
|
20250513,105000,8036130,6270,6270,6270,6270,0
|
|
20250513,104900,8036130,6270,6270,6270,6270,0
|
|
20250513,104800,8036130,6270,6270,6270,6270,0
|
|
20250513,104700,8036130,6270,6270,6270,6270,0
|
|
20250513,104600,8036130,6270,6270,6270,6270,0
|
|
20250513,104500,8036130,6270,6270,6270,6270,0
|
|
20250513,104400,8036130,6270,6270,6270,6270,0
|
|
20250513,104300,8036130,6270,6270,6270,6270,0
|
|
20250513,104200,8036130,6270,6270,6270,6270,0
|
|
20250513,104100,8036130,6270,6270,6270,6270,0
|
|
20250513,104000,8036130,6270,6270,6270,6270,0
|
|
20250513,103900,8036130,6270,6270,6270,6270,1
|
|
20250513,103800,8029860,6240,6240,6240,6240,0
|
|
20250513,103700,8029860,6240,6240,6240,6240,0
|
|
20250513,103600,8029860,6240,6260,6260,6240,474
|
|
20250513,103500,5070760,6270,6270,6270,6270,0
|
|
20250513,103400,5070760,6270,6270,6270,6270,0
|
|
20250513,103300,5070760,6270,6270,6270,6270,44
|
|
20250513,103200,4794880,6280,6280,6280,6280,0
|
|
20250513,103100,4794880,6280,6280,6280,6280,0
|
|
20250513,103000,4794880,6280,6280,6280,6280,0
|
|
20250513,102900,4794880,6280,6280,6280,6280,0
|
|
20250513,102800,4794880,6280,6280,6280,6280,0
|
|
20250513,102700,4794880,6280,6280,6280,6280,29
|
|
20250513,102600,4612760,6280,6280,6280,6280,0
|
|
20250513,102500,4612760,6280,6280,6280,6280,0
|
|
20250513,102400,4612760,6280,6280,6280,6280,0
|
|
20250513,102300,4612760,6280,6280,6280,6280,0
|
|
20250513,102200,4612760,6280,6280,6280,6280,50
|
|
20250513,102100,4298760,6280,6280,6280,6280,0
|
|
20250513,102000,4298760,6280,6280,6280,6280,53
|
|
20250513,101900,3965920,6280,6280,6280,6280,0
|
|
20250513,101800,3965920,6280,6280,6280,6280,0
|
|
20250513,101700,3965920,6280,6280,6280,6280,0
|
|
20250513,101600,3965920,6280,6280,6280,6280,0
|
|
20250513,101500,3965920,6280,6280,6280,6280,0
|
|
20250513,101400,3965920,6280,6280,6280,6280,0
|
|
20250513,101300,3965920,6280,6280,6280,6280,2
|
|
20250513,101200,3953360,6290,6290,6290,6290,0
|
|
20250513,101100,3953360,6290,6290,6290,6290,0
|
|
20250513,101000,3953360,6290,6290,6290,6290,0
|
|
20250513,100900,3953360,6290,6290,6290,6290,0
|
|
20250513,100800,3953360,6290,6290,6290,6290,0
|
|
20250513,100700,3953360,6290,6290,6290,6290,0
|
|
20250513,100600,3953360,6290,6290,6290,6290,2
|
|
20250513,100500,3940780,6290,6290,6290,6290,0
|
|
20250513,100400,3940780,6290,6290,6290,6290,0
|
|
20250513,100300,3940780,6290,6290,6290,6290,0
|
|
20250513,100200,3940780,6290,6290,6290,6290,0
|
|
20250513,100100,3940780,6290,6290,6290,6290,1
|
|
20250513,100000,3934490,6290,6290,6290,6290,0
|
|
20250513,095900,3934490,6290,6290,6290,6290,0
|
|
20250513,095800,3934490,6290,6290,6290,6290,0
|
|
20250513,095700,3934490,6290,6290,6290,6290,0
|
|
20250513,095600,3934490,6290,6290,6290,6290,0
|
|
20250513,095500,3934490,6290,6290,6290,6290,0
|
|
20250513,095400,3934490,6290,6290,6290,6290,0
|
|
20250513,095300,3934490,6290,6290,6290,6290,0
|
|
20250513,095200,3934490,6290,6290,6290,6290,0
|
|
20250513,095100,3934490,6290,6290,6290,6290,0
|
|
20250513,095000,3934490,6290,6290,6290,6290,0
|
|
20250513,094900,3934490,6290,6290,6290,6290,0
|
|
20250513,094800,3934490,6290,6290,6290,6290,0
|
|
20250513,094700,3934490,6290,6290,6290,6290,0
|
|
20250513,094600,3934490,6290,6290,6290,6290,0
|
|
20250513,094500,3934490,6290,6290,6290,6290,0
|
|
20250513,094400,3934490,6290,6290,6290,6290,1
|
|
20250513,094300,3928200,6290,6290,6290,6290,3
|
|
20250513,094200,3909330,6290,6290,6290,6290,0
|
|
20250513,094100,3909330,6290,6290,6290,6290,0
|
|
20250513,094000,3909330,6290,6290,6290,6290,0
|
|
20250513,093900,3909330,6290,6290,6290,6290,0
|
|
20250513,093800,3909330,6290,6290,6290,6290,2
|
|
20250513,093700,3896750,6290,6290,6290,6290,1
|
|
20250513,093600,3890460,6290,6290,6290,6290,0
|
|
20250513,093500,3890460,6290,6290,6290,6290,0
|
|
20250513,093400,3890460,6290,6290,6290,6290,1
|
|
20250513,093300,3884170,6290,6290,6290,6290,0
|
|
20250513,093200,3884170,6290,6290,6290,6290,0
|
|
20250513,093100,3884170,6290,6290,6290,6290,0
|
|
20250513,093000,3884170,6290,6290,6290,6290,0
|
|
20250513,092900,3884170,6290,6290,6290,6290,2
|
|
20250513,092800,3871590,6290,6290,6290,6290,0
|
|
20250513,092700,3871590,6290,6290,6290,6290,1
|
|
20250513,092600,3865300,6290,6290,6290,6290,0
|
|
20250513,092500,3865300,6290,6290,6290,6290,3
|
|
20250513,092400,3846430,6290,6290,6290,6290,0
|
|
20250513,092300,3846430,6290,6290,6290,6290,0
|
|
20250513,092200,3846430,6290,6290,6290,6290,0
|
|
20250513,092100,3846430,6290,6290,6290,6290,0
|
|
20250513,092000,3846430,6290,6290,6290,6290,1
|
|
20250513,091900,3840140,6260,6260,6260,6260,0
|
|
20250513,091800,3840140,6260,6260,6260,6260,0
|
|
20250513,091700,3840140,6260,6260,6260,6260,0
|
|
20250513,091600,3840140,6260,6260,6260,6260,0
|
|
20250513,091500,3840140,6260,6260,6260,6260,0
|
|
20250513,091400,3840140,6260,6260,6260,6260,0
|
|
20250513,091300,3840140,6260,6260,6260,6260,0
|
|
20250513,091200,3840140,6260,6260,6260,6260,0
|
|
20250513,091100,3840140,6260,6260,6260,6260,0
|
|
20250513,091000,3840140,6260,6260,6260,6260,0
|
|
20250513,090900,3840140,6260,6260,6260,6260,0
|
|
20250513,090800,3840140,6260,6260,6260,6260,0
|
|
20250513,090700,3840140,6260,6260,6260,6260,0
|
|
20250513,090600,3840140,6260,6260,6260,6260,1
|
|
20250513,090500,3833880,6240,6240,6240,6240,0
|
|
20250513,090400,3833880,6240,6260,6260,6240,48
|
|
20250513,090300,3534300,6300,6300,6300,6300,0
|
|
20250513,090200,3534300,6300,6300,6300,6300,0
|
|
20250513,090100,3534300,6300,6300,6300,6300,0
|
|
20250513,090000,3534300,6300,6300,6300,6300,561
|