564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,182100,435628195,3385,3385,3385,3385,1693
|
|
20250509,182000,435628195,3385,3385,3385,3385,0
|
|
20250509,181900,435628195,3385,3385,3385,3385,0
|
|
20250509,181800,435628195,3385,3385,3385,3385,0
|
|
20250509,181700,435628195,3385,3385,3385,3385,0
|
|
20250509,181600,435628195,3385,3385,3385,3385,0
|
|
20250509,181500,435628195,3385,3385,3385,3385,0
|
|
20250509,181400,435628195,3385,3385,3385,3385,0
|
|
20250509,181300,435628195,3385,3385,3385,3385,0
|
|
20250509,181200,435628195,3385,3385,3385,3385,0
|
|
20250509,181100,435628195,3385,3385,3385,3385,0
|
|
20250509,181000,435628195,3385,3385,3385,3385,0
|
|
20250509,180900,435628195,3385,3385,3385,3385,0
|
|
20250509,180800,435628195,3385,3385,3385,3385,0
|
|
20250509,180700,435628195,3385,3385,3385,3385,0
|
|
20250509,180600,435628195,3385,3385,3385,3385,0
|
|
20250509,180500,435628195,3385,3385,3385,3385,0
|
|
20250509,180400,435628195,3385,3385,3385,3385,0
|
|
20250509,180300,435628195,3385,3385,3385,3385,0
|
|
20250509,180200,435628195,3385,3385,3385,3385,0
|
|
20250509,180100,435628195,3385,3385,3385,3385,0
|
|
20250509,180000,435628195,3385,3385,3385,3385,0
|
|
20250509,175900,435628195,3385,3385,3385,3385,0
|
|
20250509,175800,435628195,3385,3385,3385,3385,0
|
|
20250509,175700,435628195,3385,3385,3385,3385,0
|
|
20250509,175600,435628195,3385,3385,3385,3385,0
|
|
20250509,175500,435628195,3385,3385,3385,3385,0
|
|
20250509,175400,435628195,3385,3385,3385,3385,0
|
|
20250509,175300,435628195,3385,3385,3385,3385,0
|
|
20250509,175200,435628195,3385,3385,3385,3385,0
|
|
20250509,175100,435628195,3385,3385,3385,3385,1693
|
|
20250509,175000,435628195,3385,3385,3385,3385,0
|
|
20250509,174900,435628195,3385,3385,3385,3385,0
|
|
20250509,174800,435628195,3385,3385,3385,3385,0
|
|
20250509,174700,435628195,3385,3385,3385,3385,0
|
|
20250509,174600,435628195,3385,3385,3385,3385,0
|
|
20250509,174500,435628195,3385,3385,3385,3385,0
|
|
20250509,174400,435628195,3385,3385,3385,3385,0
|
|
20250509,174300,435628195,3385,3385,3385,3385,0
|
|
20250509,174200,435628195,3385,3385,3385,3385,0
|
|
20250509,174100,435628195,3385,3385,3385,3385,0
|
|
20250509,174000,435628195,3385,3385,3385,3385,0
|
|
20250509,173900,435628195,3385,3385,3385,3385,0
|
|
20250509,173800,435628195,3385,3385,3385,3385,0
|
|
20250509,173700,435628195,3385,3385,3385,3385,0
|
|
20250509,173600,435628195,3385,3385,3385,3385,0
|
|
20250509,173500,435628195,3385,3385,3385,3385,0
|
|
20250509,173400,435628195,3385,3385,3385,3385,0
|
|
20250509,173300,435628195,3385,3385,3385,3385,0
|
|
20250509,173200,435628195,3385,3385,3385,3385,0
|
|
20250509,173100,435628195,3385,3385,3385,3385,0
|
|
20250509,173000,435628195,3385,3385,3385,3385,0
|
|
20250509,172900,435628195,3385,3385,3385,3385,0
|
|
20250509,172800,435628195,3385,3385,3385,3385,0
|
|
20250509,172700,435628195,3385,3385,3385,3385,0
|
|
20250509,172600,435628195,3385,3385,3385,3385,0
|
|
20250509,172500,435628195,3385,3385,3385,3385,0
|
|
20250509,172400,435628195,3385,3385,3385,3385,0
|
|
20250509,172300,435628195,3385,3385,3385,3385,0
|
|
20250509,172200,435628195,3385,3385,3385,3385,0
|
|
20250509,172100,435628195,3385,3385,3385,3385,1693
|
|
20250509,172000,435628195,3385,3385,3385,3385,0
|
|
20250509,171900,435628195,3385,3385,3385,3385,0
|
|
20250509,171800,435628195,3385,3385,3385,3385,0
|
|
20250509,171700,435628195,3385,3385,3385,3385,0
|
|
20250509,171600,435628195,3385,3385,3385,3385,0
|
|
20250509,171500,435628195,3385,3385,3385,3385,0
|
|
20250509,171400,435628195,3385,3385,3385,3385,0
|
|
20250509,171300,435628195,3385,3385,3385,3385,0
|
|
20250509,171200,435628195,3385,3385,3385,3385,0
|
|
20250509,171100,435628195,3385,3385,3385,3385,0
|
|
20250509,171000,435628195,3385,3385,3385,3385,0
|
|
20250509,170900,435628195,3385,3385,3385,3385,0
|
|
20250509,170800,435628195,3385,3385,3385,3385,0
|
|
20250509,170700,435628195,3385,3385,3385,3385,0
|
|
20250509,170600,435628195,3385,3385,3385,3385,0
|
|
20250509,170500,435628195,3385,3385,3385,3385,0
|
|
20250509,170400,435628195,3385,3385,3385,3385,0
|
|
20250509,170300,435628195,3385,3385,3385,3385,0
|
|
20250509,170200,435628195,3385,3385,3385,3385,0
|
|
20250509,170100,435628195,3385,3385,3385,3385,0
|
|
20250509,170000,435628195,3385,3385,3385,3385,0
|
|
20250509,165900,435628195,3385,3385,3385,3385,0
|
|
20250509,165800,435628195,3385,3385,3385,3385,0
|
|
20250509,165700,435628195,3385,3385,3385,3385,0
|
|
20250509,165600,435628195,3385,3385,3385,3385,0
|
|
20250509,165500,435628195,3385,3385,3385,3385,0
|
|
20250509,165400,435628195,3385,3385,3385,3385,0
|
|
20250509,165300,435628195,3385,3385,3385,3385,0
|
|
20250509,165200,435628195,3385,3385,3385,3385,0
|
|
20250509,165100,435628195,3385,3385,3385,3385,1693
|
|
20250509,165000,435628195,3385,3385,3385,3385,0
|
|
20250509,164900,435628195,3385,3385,3385,3385,0
|
|
20250509,164800,435628195,3385,3385,3385,3385,0
|
|
20250509,164700,435628195,3385,3385,3385,3385,0
|
|
20250509,164600,435628195,3385,3385,3385,3385,0
|
|
20250509,164500,435628195,3385,3385,3385,3385,0
|
|
20250509,164400,435628195,3385,3385,3385,3385,0
|
|
20250509,164300,435628195,3385,3385,3385,3385,0
|
|
20250509,164200,435628195,3385,3385,3385,3385,0
|
|
20250509,164100,435628195,3385,3385,3385,3385,0
|
|
20250509,164000,435628195,3385,3385,3385,3385,0
|
|
20250509,163900,435628195,3385,3385,3385,3385,0
|
|
20250509,163800,435628195,3385,3385,3385,3385,0
|
|
20250509,163700,435628195,3385,3385,3385,3385,0
|
|
20250509,163600,435628195,3385,3385,3385,3385,0
|
|
20250509,163500,435628195,3385,3385,3385,3385,0
|
|
20250509,163400,435628195,3385,3385,3385,3385,0
|
|
20250509,163300,435628195,3385,3385,3385,3385,0
|
|
20250509,163200,435628195,3385,3385,3385,3385,0
|
|
20250509,163100,435628195,3385,3385,3385,3385,0
|
|
20250509,163000,435628195,3385,3385,3385,3385,0
|
|
20250509,162900,435628195,3385,3385,3385,3385,0
|
|
20250509,162800,435628195,3385,3385,3385,3385,0
|
|
20250509,162700,435628195,3385,3385,3385,3385,0
|
|
20250509,162600,435628195,3385,3385,3385,3385,0
|
|
20250509,162500,435628195,3385,3385,3385,3385,0
|
|
20250509,162400,435628195,3385,3385,3385,3385,0
|
|
20250509,162300,435628195,3385,3385,3385,3385,0
|
|
20250509,162200,435628195,3385,3385,3385,3385,0
|
|
20250509,162100,435628195,3385,3385,3385,3385,1693
|
|
20250509,162000,435628195,3385,3385,3385,3385,0
|
|
20250509,161900,435628195,3385,3385,3385,3385,0
|
|
20250509,161800,435628195,3385,3385,3385,3385,0
|
|
20250509,161700,435628195,3385,3385,3385,3385,0
|
|
20250509,161600,435628195,3385,3385,3385,3385,0
|
|
20250509,161500,435628195,3385,3385,3385,3385,0
|
|
20250509,161400,435628195,3385,3385,3385,3385,0
|
|
20250509,161300,435628195,3385,3385,3385,3385,0
|
|
20250509,161200,435628195,3385,3385,3385,3385,0
|
|
20250509,161100,435628195,3385,3385,3385,3385,0
|
|
20250509,161000,435628195,3385,3385,3385,3385,0
|
|
20250509,160900,435628195,3385,3385,3385,3385,0
|
|
20250509,160800,435628195,3385,3385,3385,3385,0
|
|
20250509,160700,435628195,3385,3385,3385,3385,0
|
|
20250509,160600,435628195,3385,3385,3385,3385,0
|
|
20250509,160500,435628195,3385,3385,3385,3385,0
|
|
20250509,160400,435628195,3385,3385,3385,3385,0
|
|
20250509,160300,435628195,3385,3385,3385,3385,0
|
|
20250509,160200,435628195,3385,3385,3385,3385,0
|
|
20250509,160100,435628195,3385,3385,3385,3385,0
|
|
20250509,160000,435628195,3385,3385,3385,3385,0
|
|
20250509,155900,435628195,3385,3385,3385,3385,0
|
|
20250509,155800,435628195,3385,3385,3385,3385,0
|
|
20250509,155700,435628195,3385,3385,3385,3385,0
|
|
20250509,155600,435628195,3385,3385,3385,3385,0
|
|
20250509,155500,435628195,3385,3385,3385,3385,0
|
|
20250509,155400,435628195,3385,3385,3385,3385,0
|
|
20250509,155300,435628195,3385,3385,3385,3385,0
|
|
20250509,155200,435628195,3385,3385,3385,3385,0
|
|
20250509,155100,435628195,3385,3385,3385,3385,1693
|
|
20250509,155000,435628195,3385,3385,3385,3385,0
|
|
20250509,154900,435628195,3385,3385,3385,3385,0
|
|
20250509,154800,435628195,3385,3385,3385,3385,0
|
|
20250509,154700,435628195,3385,3385,3385,3385,0
|
|
20250509,154600,435628195,3385,3385,3385,3385,0
|
|
20250509,154500,435628195,3385,3385,3385,3385,0
|
|
20250509,154400,435628195,3385,3385,3385,3385,0
|
|
20250509,154300,435628195,3385,3385,3385,3385,0
|
|
20250509,154200,435628195,3385,3385,3385,3385,0
|
|
20250509,154100,435628195,3385,3385,3385,3385,0
|
|
20250509,154000,435628195,3385,3385,3385,3385,0
|
|
20250509,153900,435628195,3385,3385,3385,3385,0
|
|
20250509,153800,435628195,3385,3385,3385,3385,0
|
|
20250509,153700,435628195,3385,3385,3385,3385,0
|
|
20250509,153600,435628195,3385,3385,3385,3385,0
|
|
20250509,153500,435628195,3385,3385,3385,3385,0
|
|
20250509,153400,435628195,3385,3385,3385,3385,0
|
|
20250509,153300,435628195,3385,3385,3385,3385,0
|
|
20250509,153200,435628195,3385,3385,3385,3385,0
|
|
20250509,153100,435628195,3385,3385,3385,3385,0
|
|
20250509,153000,435628195,3385,3385,3385,3385,1693
|
|
20250509,152900,429897390,3395,3395,3395,3395,0
|
|
20250509,152800,429897390,3395,3395,3395,3395,0
|
|
20250509,152700,429897390,3395,3395,3395,3395,0
|
|
20250509,152600,429897390,3395,3395,3395,3395,0
|
|
20250509,152500,429897390,3395,3395,3395,3395,0
|
|
20250509,152400,429897390,3395,3395,3395,3395,0
|
|
20250509,152300,429897390,3395,3395,3395,3395,0
|
|
20250509,152200,429897390,3395,3395,3395,3395,0
|
|
20250509,152100,429897390,3395,3395,3395,3395,0
|
|
20250509,152000,429897390,3395,3395,3395,3395,0
|
|
20250509,151900,429897390,3395,3395,3395,3395,33
|
|
20250509,151800,429785355,3395,3390,3395,3390,692
|
|
20250509,151700,427439470,3390,3390,3390,3390,0
|
|
20250509,151600,427439470,3390,3390,3390,3390,1
|
|
20250509,151500,427436080,3385,3385,3385,3385,1040
|
|
20250509,151400,423915680,3385,3385,3385,3385,2
|
|
20250509,151300,423908910,3385,3385,3385,3385,0
|
|
20250509,151200,423908910,3385,3385,3385,3385,50
|
|
20250509,151100,423739660,3385,3385,3385,3385,0
|
|
20250509,151000,423739660,3385,3385,3385,3385,14
|
|
20250509,150900,423692270,3375,3380,3380,3375,3051
|
|
20250509,150800,413383310,3380,3380,3380,3380,527
|
|
20250509,150700,411602050,3385,3385,3385,3385,1587
|
|
20250509,150600,406230055,3385,3390,3390,3385,138
|
|
20250509,150500,405762855,3390,3390,3390,3390,38
|
|
20250509,150400,405634035,3390,3390,3390,3390,1
|
|
20250509,150300,405630645,3385,3385,3385,3385,0
|
|
20250509,150200,405630645,3385,3390,3390,3385,35
|
|
20250509,150100,405512100,3385,3385,3385,3385,0
|
|
20250509,150000,405512100,3385,3385,3385,3385,52
|
|
20250509,145900,405336080,3390,3390,3390,3390,0
|
|
20250509,145800,405336080,3390,3390,3390,3390,15
|
|
20250509,145700,405285230,3385,3385,3385,3385,0
|
|
20250509,145600,405285230,3385,3385,3385,3385,51
|
|
20250509,145500,405112595,3390,3390,3390,3390,0
|
|
20250509,145400,405112595,3390,3390,3390,3390,14
|
|
20250509,145300,405065135,3385,3385,3385,3385,52
|
|
20250509,145200,404889115,3390,3390,3390,3390,0
|
|
20250509,145100,404889115,3390,3390,3390,3390,615
|
|
20250509,145000,402804265,3395,3395,3395,3395,14
|
|
20250509,144900,402756735,3390,3390,3390,3390,52
|
|
20250509,144800,402580455,3395,3395,3395,3395,0
|
|
20250509,144700,402580455,3395,3395,3395,3395,0
|
|
20250509,144600,402580455,3395,3390,3395,3390,66
|
|
20250509,144500,402356645,3395,3395,3395,3395,50
|
|
20250509,144400,402186895,3395,3395,3395,3395,200
|
|
20250509,144300,401507895,3390,3390,3390,3390,0
|
|
20250509,144200,401507895,3390,3395,3395,3390,65
|
|
20250509,144100,401287475,3390,3390,3390,3390,0
|
|
20250509,144000,401287475,3390,3390,3390,3390,11
|
|
20250509,143900,401250185,3395,3395,3395,3390,55
|
|
20250509,143800,401063720,3395,3395,3395,3395,21
|
|
20250509,143700,400992425,3390,3390,3390,3390,232
|
|
20250509,143600,400205945,3385,3385,3385,3385,0
|
|
20250509,143500,400205945,3385,3385,3385,3385,97
|
|
20250509,143400,399877600,3385,3385,3385,3385,154
|
|
20250509,143300,399356310,3385,3385,3385,3385,640
|
|
20250509,143200,397189910,3390,3390,3390,3390,0
|
|
20250509,143100,397189910,3390,3390,3390,3390,0
|
|
20250509,143000,397189910,3390,3390,3390,3390,14
|
|
20250509,142900,397142450,3380,3390,3390,3380,4412
|
|
20250509,142800,382227300,3400,3400,3400,3400,0
|
|
20250509,142700,382227300,3400,3400,3400,3400,0
|
|
20250509,142600,382227300,3400,3395,3400,3395,24
|
|
20250509,142500,382145750,3390,3385,3390,3385,479
|
|
20250509,142400,380524075,3385,3405,3405,3385,3574
|
|
20250509,142300,368421390,3405,3405,3405,3405,0
|
|
20250509,142200,368421390,3405,3400,3405,3400,311
|
|
20250509,142100,367363915,3400,3400,3400,3400,19
|
|
20250509,142000,367299315,3400,3400,3400,3400,0
|
|
20250509,141900,367299315,3400,3400,3400,3400,0
|
|
20250509,141800,367299315,3400,3405,3405,3400,67
|
|
20250509,141700,367071440,3400,3400,3400,3400,0
|
|
20250509,141600,367071440,3400,3400,3400,3400,0
|
|
20250509,141500,367071440,3400,3400,3400,3400,52
|
|
20250509,141400,366894640,3405,3405,3405,3405,0
|
|
20250509,141300,366894640,3405,3405,3405,3405,10
|
|
20250509,141200,366860590,3400,3400,3400,3400,0
|
|
20250509,141100,366860590,3400,3405,3405,3400,501
|
|
20250509,141000,365157185,3410,3400,3410,3400,210
|
|
20250509,140900,364442350,3400,3400,3400,3400,500
|
|
20250509,140800,362742350,3395,3395,3395,3395,179
|
|
20250509,140700,362134645,3395,3395,3395,3395,0
|
|
20250509,140600,362134645,3395,3395,3395,3395,0
|
|
20250509,140500,362134645,3395,3395,3395,3395,0
|
|
20250509,140400,362134645,3395,3395,3395,3395,52
|
|
20250509,140300,361958105,3400,3400,3400,3400,10
|
|
20250509,140200,361924105,3400,3400,3400,3400,4
|
|
20250509,140100,361910505,3395,3395,3395,3395,52
|
|
20250509,140000,361733965,3400,3400,3400,3400,150
|
|
20250509,135900,361223965,3395,3395,3395,3395,0
|
|
20250509,135800,361223965,3395,3395,3395,3395,52
|
|
20250509,135700,361047425,3395,3395,3395,3395,0
|
|
20250509,135600,361047425,3395,3395,3395,3395,30
|
|
20250509,135500,360945575,3395,3395,3395,3395,30
|
|
20250509,135400,360843725,3395,3395,3395,3395,52
|
|
20250509,135300,360667185,3400,3400,3400,3400,0
|
|
20250509,135200,360667185,3400,3400,3400,3400,45
|
|
20250509,135100,360514185,3400,3395,3400,3395,139
|
|
20250509,135000,360041845,3400,3400,3400,3400,0
|
|
20250509,134900,360041845,3400,3395,3400,3395,258
|
|
20250509,134800,359165910,3390,3390,3390,3390,0
|
|
20250509,134700,359165910,3390,3390,3390,3390,52
|
|
20250509,134600,358989630,3390,3390,3390,3390,200
|
|
20250509,134500,358311630,3390,3390,3390,3390,0
|
|
20250509,134400,358311630,3390,3390,3390,3390,52
|
|
20250509,134300,358135350,3390,3390,3390,3390,52
|
|
20250509,134200,357959070,3385,3385,3385,3385,0
|
|
20250509,134100,357959070,3385,3385,3385,3385,0
|
|
20250509,134000,357959070,3385,3385,3385,3385,1354
|
|
20250509,133900,353375780,3385,3390,3390,3385,946
|
|
20250509,133800,350172780,3390,3390,3390,3390,0
|
|
20250509,133700,350172780,3390,3390,3390,3390,94
|
|
20250509,133600,349854120,3390,3390,3390,3390,0
|
|
20250509,133500,349854120,3390,3390,3390,3390,17
|
|
20250509,133400,349796490,3390,3385,3390,3385,248
|
|
20250509,133300,348956030,3385,3385,3385,3385,0
|
|
20250509,133200,348956030,3385,3385,3385,3385,0
|
|
20250509,133100,348956030,3385,3385,3385,3385,200
|
|
20250509,133000,348279030,3385,3385,3385,3385,52
|
|
20250509,132900,348103010,3385,3385,3385,3385,364
|
|
20250509,132800,346870870,3380,3380,3380,3380,0
|
|
20250509,132700,346870870,3380,3380,3380,3380,232
|
|
20250509,132600,346086710,3385,3380,3385,3380,404
|
|
20250509,132500,344721170,3380,3380,3380,3380,198
|
|
20250509,132400,344051930,3380,3380,3380,3380,243
|
|
20250509,132300,343230590,3380,3380,3380,3380,52
|
|
20250509,132200,343054830,3385,3380,3385,3380,31
|
|
20250509,132100,342950045,3380,3380,3380,3380,50
|
|
20250509,132000,342781045,3380,3380,3380,3380,52
|
|
20250509,131900,342605285,3375,3375,3375,3375,0
|
|
20250509,131800,342605285,3375,3375,3375,3375,2600
|
|
20250509,131700,333830285,3375,3385,3385,3375,2001
|
|
20250509,131600,327076125,3380,3385,3385,3380,1200
|
|
20250509,131500,323018035,3390,3390,3390,3390,1
|
|
20250509,131400,323014645,3390,3390,3390,3390,0
|
|
20250509,131300,323014645,3390,3390,3390,3390,37
|
|
20250509,131200,322889215,3390,3390,3390,3390,0
|
|
20250509,131100,322889215,3390,3390,3395,3390,608
|
|
20250509,131000,320827870,3390,3390,3390,3390,51
|
|
20250509,130900,320654980,3395,3395,3395,3395,0
|
|
20250509,130800,320654980,3395,3395,3395,3395,0
|
|
20250509,130700,320654980,3395,3395,3395,3395,1
|
|
20250509,130600,320651585,3390,3395,3395,3390,171
|
|
20250509,130500,320071795,3405,3405,3405,3405,0
|
|
20250509,130400,320071795,3405,3395,3405,3395,143
|
|
20250509,130300,319585825,3395,3395,3395,3395,0
|
|
20250509,130200,319585825,3395,3390,3395,3390,908
|
|
20250509,130100,316504665,3390,3390,3390,3390,0
|
|
20250509,130000,316504665,3390,3385,3390,3385,724
|
|
20250509,125900,314051565,3375,3390,3390,3375,19472
|
|
20250509,125800,248216155,3390,3395,3400,3390,2321
|
|
20250509,125700,240344150,3395,3395,3395,3395,200
|
|
20250509,125600,239665150,3395,3395,3395,3390,252
|
|
20250509,125500,238809870,3395,3395,3395,3395,0
|
|
20250509,125400,238809870,3395,3400,3400,3395,2000
|
|
20250509,125300,232017055,3405,3405,3405,3405,0
|
|
20250509,125200,232017055,3405,3405,3405,3405,32
|
|
20250509,125100,231908095,3400,3400,3400,3400,200
|
|
20250509,125000,231228095,3395,3395,3395,3395,0
|
|
20250509,124900,231228095,3395,3400,3400,3395,196
|
|
20250509,124800,230561950,3395,3395,3395,3395,0
|
|
20250509,124700,230561950,3395,3395,3395,3395,58
|
|
20250509,124600,230365040,3395,3395,3395,3395,52
|
|
20250509,124500,230188500,3400,3400,3400,3400,0
|
|
20250509,124400,230188500,3400,3400,3400,3400,1
|
|
20250509,124300,230185100,3400,3400,3400,3400,2
|
|
20250509,124200,230178300,3400,3395,3400,3395,60
|
|
20250509,124100,229974560,3395,3395,3395,3395,0
|
|
20250509,124000,229974560,3395,3395,3395,3395,179
|
|
20250509,123900,229366855,3395,3395,3395,3395,35
|
|
20250509,123800,229248030,3400,3400,3400,3400,0
|
|
20250509,123700,229248030,3400,3400,3400,3400,0
|
|
20250509,123600,229248030,3400,3400,3400,3395,1411
|
|
20250509,123500,224453540,3400,3400,3400,3400,52
|
|
20250509,123400,224276740,3400,3405,3405,3400,70
|
|
20250509,123300,224038715,3405,3405,3405,3405,0
|
|
20250509,123200,224038715,3405,3405,3405,3405,163
|
|
20250509,123100,223483700,3405,3405,3405,3405,0
|
|
20250509,123000,223483700,3405,3405,3405,3405,0
|
|
20250509,122900,223483700,3405,3405,3405,3405,0
|
|
20250509,122800,223483700,3405,3405,3405,3405,51
|
|
20250509,122700,223310045,3410,3410,3410,3410,1
|
|
20250509,122600,223306635,3405,3405,3405,3405,0
|
|
20250509,122500,223306635,3405,3405,3405,3405,52
|
|
20250509,122400,223129575,3410,3410,3410,3410,0
|
|
20250509,122300,223129575,3410,3410,3410,3410,177
|
|
20250509,122200,222526005,3405,3405,3405,3405,1
|
|
20250509,122100,222522600,3415,3415,3415,3415,10
|
|
20250509,122000,222488450,3400,3400,3400,3400,0
|
|
20250509,121900,222488450,3400,3400,3400,3400,70
|
|
20250509,121800,222250450,3400,3415,3415,3400,11046
|
|
20250509,121700,184665725,3415,3420,3420,3415,1010
|
|
20250509,121600,181216525,3415,3415,3415,3415,0
|
|
20250509,121500,181216525,3415,3415,3415,3415,0
|
|
20250509,121400,181216525,3415,3415,3415,3415,0
|
|
20250509,121300,181216525,3415,3425,3425,3415,197
|
|
20250509,121200,180543440,3425,3420,3425,3420,75
|
|
20250509,121100,180286855,3420,3420,3420,3415,80
|
|
20250509,121000,180013515,3420,3420,3420,3420,20
|
|
20250509,120900,179945115,3420,3420,3420,3420,20
|
|
20250509,120800,179876715,3420,3425,3425,3420,101
|
|
20250509,120700,179530985,3425,3425,3425,3425,20
|
|
20250509,120600,179462485,3425,3425,3425,3425,16
|
|
20250509,120500,179407685,3425,3425,3425,3425,20
|
|
20250509,120400,179339185,3420,3425,3425,3420,64
|
|
20250509,120300,179120245,3425,3425,3425,3425,20
|
|
20250509,120200,179051745,3425,3425,3425,3425,20
|
|
20250509,120100,178983245,3425,3425,3425,3420,68
|
|
20250509,120000,178750605,3425,3425,3425,3425,20
|
|
20250509,115900,178682105,3425,3425,3425,3425,46
|
|
20250509,115800,178524555,3425,3425,3425,3425,20
|
|
20250509,115700,178456055,3425,3430,3430,3425,20
|
|
20250509,115600,178387475,3430,3430,3430,3430,20
|
|
20250509,115500,178318875,3430,3430,3430,3430,270
|
|
20250509,115400,177392775,3430,3425,3430,3425,64
|
|
20250509,115300,177173515,3425,3425,3425,3425,149
|
|
20250509,115200,176663190,3420,3420,3420,3420,0
|
|
20250509,115100,176663190,3420,3420,3420,3420,52
|
|
20250509,115000,176485350,3425,3425,3425,3425,1
|
|
20250509,114900,176481925,3425,3425,3425,3425,222
|
|
20250509,114800,175721575,3425,3420,3425,3420,42
|
|
20250509,114700,175577925,3420,3425,3425,3420,129
|
|
20250509,114600,175136160,3420,3420,3420,3415,153
|
|
20250509,114500,174613175,3420,3420,3420,3415,121
|
|
20250509,114400,174199855,3420,3425,3425,3420,32
|
|
20250509,114300,174090395,3425,3425,3425,3425,24
|
|
20250509,114200,174008195,3425,3420,3425,3420,123
|
|
20250509,114100,173587450,3420,3420,3420,3420,25
|
|
20250509,114000,173501950,3420,3415,3420,3415,309
|
|
20250509,113900,172446430,3410,3410,3410,3410,0
|
|
20250509,113800,172446430,3410,3410,3410,3410,0
|
|
20250509,113700,172446430,3410,3410,3410,3410,994
|
|
20250509,113600,169056890,3415,3415,3415,3415,151
|
|
20250509,113500,168541225,3415,3415,3415,3415,0
|
|
20250509,113400,168541225,3415,3415,3415,3415,10
|
|
20250509,113300,168507075,3410,3410,3410,3410,52
|
|
20250509,113200,168329755,3415,3415,3415,3415,13
|
|
20250509,113100,168285360,3415,3415,3415,3415,28
|
|
20250509,113000,168189740,3415,3415,3415,3415,450
|
|
20250509,112900,166652990,3415,3415,3415,3415,0
|
|
20250509,112800,166652990,3415,3415,3415,3415,0
|
|
20250509,112700,166652990,3415,3415,3415,3415,52
|
|
20250509,112600,166475410,3410,3415,3415,3410,419
|
|
20250509,112500,165045315,3410,3415,3415,3410,150
|
|
20250509,112400,164533490,3415,3415,3415,3415,0
|
|
20250509,112300,164533490,3415,3415,3415,3415,70
|
|
20250509,112200,164294440,3415,3415,3415,3415,28
|
|
20250509,112100,164198820,3415,3415,3415,3415,40
|
|
20250509,112000,164062220,3415,3410,3415,3410,1061
|
|
20250509,111900,160444160,3415,3415,3415,3415,10
|
|
20250509,111800,160410010,3410,3410,3410,3410,0
|
|
20250509,111700,160410010,3410,3410,3410,3410,1000
|
|
20250509,111600,157000010,3410,3415,3415,3410,209
|
|
20250509,111500,156286535,3420,3420,3420,3420,95
|
|
20250509,111400,155961635,3420,3420,3420,3420,0
|
|
20250509,111300,155961635,3420,3420,3420,3420,52
|
|
20250509,111200,155783795,3420,3420,3420,3420,36
|
|
20250509,111100,155660675,3420,3420,3420,3420,0
|
|
20250509,111000,155660675,3420,3420,3420,3420,0
|
|
20250509,110900,155660675,3420,3420,3420,3420,52
|
|
20250509,110800,155482835,3420,3420,3420,3420,0
|
|
20250509,110700,155482835,3420,3420,3420,3420,83
|
|
20250509,110600,155198975,3415,3415,3420,3415,111
|
|
20250509,110500,154819905,3410,3410,3410,3410,0
|
|
20250509,110400,154819905,3410,3410,3410,3410,0
|
|
20250509,110300,154819905,3410,3410,3410,3410,0
|
|
20250509,110200,154819905,3410,3415,3415,3410,4000
|
|
20250509,110100,141177455,3420,3420,3420,3420,0
|
|
20250509,110000,141177455,3420,3420,3420,3420,10
|
|
20250509,105900,141143255,3415,3415,3415,3415,52
|
|
20250509,105800,140965675,3420,3420,3420,3420,10
|
|
20250509,105700,140931475,3415,3415,3415,3415,0
|
|
20250509,105600,140931475,3415,3415,3415,3415,53
|
|
20250509,105500,140750480,3415,3415,3415,3415,0
|
|
20250509,105400,140750480,3415,3415,3415,3415,0
|
|
20250509,105300,140750480,3415,3415,3415,3415,0
|
|
20250509,105200,140750480,3415,3415,3415,3415,52
|
|
20250509,105100,140572900,3420,3420,3420,3420,0
|
|
20250509,105000,140572900,3420,3420,3420,3420,0
|
|
20250509,104900,140572900,3420,3420,3420,3420,2
|
|
20250509,104800,140566060,3420,3420,3420,3420,43
|
|
20250509,104700,140419000,3415,3415,3415,3415,0
|
|
20250509,104600,140419000,3415,3415,3415,3415,0
|
|
20250509,104500,140419000,3415,3415,3415,3415,52
|
|
20250509,104400,140241420,3420,3420,3420,3420,0
|
|
20250509,104300,140241420,3420,3420,3420,3420,10
|
|
20250509,104200,140207220,3415,3415,3415,3415,152
|
|
20250509,104100,139688140,3415,3415,3415,3415,0
|
|
20250509,104000,139688140,3415,3415,3415,3415,0
|
|
20250509,103900,139688140,3415,3415,3415,3415,213
|
|
20250509,103800,138960745,3420,3425,3425,3420,29
|
|
20250509,103700,138861545,3430,3430,3430,3430,0
|
|
20250509,103600,138861545,3430,3455,3455,3430,488
|
|
20250509,103500,137187140,3455,3455,3455,3455,20
|
|
20250509,103400,137118040,3460,3450,3460,3450,95
|
|
20250509,103300,136789980,3450,3450,3450,3450,110
|
|
20250509,103200,136410480,3450,3440,3450,3440,154
|
|
20250509,103100,135880185,3445,3445,3445,3445,0
|
|
20250509,103000,135880185,3445,3445,3445,3445,0
|
|
20250509,102900,135880185,3445,3440,3445,3440,53
|
|
20250509,102800,135697860,3445,3440,3445,3440,111
|
|
20250509,102700,135315520,3440,3430,3440,3430,300
|
|
20250509,102600,134284725,3430,3425,3430,3425,40
|
|
20250509,102500,134147700,3425,3420,3425,3420,230
|
|
20250509,102400,133360210,3430,3420,3430,3420,1000
|
|
20250509,102300,129936285,3420,3415,3420,3415,223
|
|
20250509,102200,129173740,3415,3415,3415,3415,0
|
|
20250509,102100,129173740,3415,3415,3415,3415,28
|
|
20250509,102000,129078120,3420,3415,3420,3415,269
|
|
20250509,101900,128158340,3420,3420,3420,3420,0
|
|
20250509,101800,128158340,3420,3415,3420,3410,898
|
|
20250509,101700,125094955,3420,3420,3420,3420,0
|
|
20250509,101600,125094955,3420,3420,3420,3420,2
|
|
20250509,101500,125088115,3415,3415,3415,3415,30
|
|
20250509,101400,124985665,3410,3415,3415,3410,65
|
|
20250509,101300,124763950,3410,3410,3410,3410,17
|
|
20250509,101200,124705980,3410,3410,3410,3410,80
|
|
20250509,101100,124433180,3415,3415,3420,3415,111
|
|
20250509,101000,124054065,3410,3410,3410,3410,0
|
|
20250509,100900,124054065,3410,3410,3410,3410,300
|
|
20250509,100800,123031065,3410,3410,3410,3410,0
|
|
20250509,100700,123031065,3410,3410,3410,3410,0
|
|
20250509,100600,123031065,3410,3410,3410,3410,420
|
|
20250509,100500,121598865,3415,3415,3415,3415,758
|
|
20250509,100400,119010295,3410,3415,3415,3410,231
|
|
20250509,100300,118221690,3420,3420,3420,3420,0
|
|
20250509,100200,118221690,3420,3420,3420,3420,52
|
|
20250509,100100,118043850,3420,3420,3420,3420,17
|
|
20250509,100000,117985710,3420,3420,3420,3420,340
|
|
20250509,095900,116822910,3420,3410,3420,3410,60
|
|
20250509,095800,116618210,3405,3420,3420,3400,7561
|
|
20250509,095700,90827185,3420,3420,3420,3420,51
|
|
20250509,095600,90652765,3425,3425,3425,3425,140
|
|
20250509,095500,90173265,3425,3425,3425,3425,1
|
|
20250509,095400,90169840,3425,3440,3440,3425,1695
|
|
20250509,095300,84364305,3440,3440,3440,3440,0
|
|
20250509,095200,84364305,3440,3440,3440,3440,0
|
|
20250509,095100,84364305,3440,3440,3440,3440,52
|
|
20250509,095000,84185425,3440,3430,3440,3430,881
|
|
20250509,094900,81162350,3430,3430,3430,3430,0
|
|
20250509,094800,81162350,3430,3430,3430,3430,100
|
|
20250509,094700,80819350,3425,3430,3430,3425,55
|
|
20250509,094600,80630960,3425,3425,3425,3425,170
|
|
20250509,094500,80048710,3430,3430,3430,3430,2
|
|
20250509,094400,80041850,3420,3415,3420,3415,3903
|
|
20250509,094300,66698475,3420,3415,3420,3415,1510
|
|
20250509,094200,61534935,3415,3420,3420,3415,414
|
|
20250509,094100,60119555,3430,3430,3430,3430,0
|
|
20250509,094000,60119555,3430,3430,3430,3420,340
|
|
20250509,093900,58956035,3430,3430,3430,3430,400
|
|
20250509,093800,57584035,3420,3430,3430,3420,961
|
|
20250509,093700,54294690,3430,3435,3435,3430,137
|
|
20250509,093600,53824730,3435,3435,3435,3435,0
|
|
20250509,093500,53824730,3435,3430,3435,3430,861
|
|
20250509,093400,50871000,3435,3435,3435,3435,1061
|
|
20250509,093300,47226465,3445,3445,3445,3445,0
|
|
20250509,093200,47226465,3445,3445,3445,3445,0
|
|
20250509,093100,47226465,3445,3440,3445,3440,434
|
|
20250509,093000,45733170,3445,3445,3445,3445,359
|
|
20250509,092900,44496415,3450,3450,3450,3450,0
|
|
20250509,092800,44496415,3450,3450,3450,3450,0
|
|
20250509,092700,44496415,3450,3450,3450,3450,0
|
|
20250509,092600,44496415,3450,3450,3450,3450,75
|
|
20250509,092500,44237665,3450,3450,3450,3450,125
|
|
20250509,092400,43806415,3450,3450,3450,3450,262
|
|
20250509,092300,42902515,3450,3445,3450,3445,166
|
|
20250509,092200,42330450,3450,3450,3450,3450,10
|
|
20250509,092100,42295950,3445,3450,3450,3445,319
|
|
20250509,092000,41195535,3445,3445,3445,3445,0
|
|
20250509,091900,41195535,3445,3445,3445,3445,0
|
|
20250509,091800,41195535,3445,3445,3445,3445,0
|
|
20250509,091700,41195535,3445,3445,3445,3445,0
|
|
20250509,091600,41195535,3445,3445,3445,3445,0
|
|
20250509,091500,41195535,3445,3445,3445,3445,0
|
|
20250509,091400,41195535,3445,3450,3450,3445,542
|
|
20250509,091300,39325690,3445,3440,3445,3440,455
|
|
20250509,091200,37760475,3440,3440,3440,3440,0
|
|
20250509,091100,37760475,3440,3440,3440,3440,50
|
|
20250509,091000,37588475,3435,3435,3435,3435,10
|
|
20250509,090900,37554125,3440,3445,3445,3440,633
|
|
20250509,090800,35375240,3445,3455,3455,3445,31
|
|
20250509,090700,35268435,3440,3455,3455,3440,2294
|
|
20250509,090600,27365360,3455,3455,3455,3455,0
|
|
20250509,090500,27365360,3455,3455,3455,3455,2119
|
|
20250509,090400,20044215,3455,3450,3455,3450,413
|
|
20250509,090300,18618675,3455,3460,3460,3455,265
|
|
20250509,090200,17703090,3470,3470,3470,3470,3
|
|
20250509,090100,17692680,3475,3475,3475,3460,2649
|
|
20250509,090000,8491300,3475,3475,3485,3475,2443
|