563 lines
27 KiB
CSV
563 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250516,182000,470697427,3520,3520,3520,3520,1010
|
|
20250516,181900,470697427,3520,3520,3520,3520,0
|
|
20250516,181800,470697427,3520,3520,3520,3520,0
|
|
20250516,181700,470697427,3520,3520,3520,3520,0
|
|
20250516,181600,470697427,3520,3520,3520,3520,0
|
|
20250516,181500,470697427,3520,3520,3520,3520,0
|
|
20250516,181400,470697427,3520,3520,3520,3520,0
|
|
20250516,181300,470697427,3520,3520,3520,3520,0
|
|
20250516,181200,470697427,3520,3520,3520,3520,0
|
|
20250516,181100,470697427,3520,3520,3520,3520,0
|
|
20250516,181000,470697427,3520,3520,3520,3520,0
|
|
20250516,180900,470697427,3520,3520,3520,3520,0
|
|
20250516,180800,470697427,3520,3520,3520,3520,0
|
|
20250516,180700,470697427,3520,3520,3520,3520,0
|
|
20250516,180600,470697427,3520,3520,3520,3520,0
|
|
20250516,180500,470697427,3520,3520,3520,3520,0
|
|
20250516,180400,470697427,3520,3520,3520,3520,0
|
|
20250516,180300,470697427,3520,3520,3520,3520,0
|
|
20250516,180200,470697427,3520,3520,3520,3520,0
|
|
20250516,180100,470697427,3520,3520,3520,3520,0
|
|
20250516,180000,470697427,3520,3520,3520,3520,0
|
|
20250516,175900,470697427,3520,3520,3520,3520,0
|
|
20250516,175800,470697427,3520,3520,3520,3520,0
|
|
20250516,175700,470697427,3520,3520,3520,3520,0
|
|
20250516,175600,470697427,3520,3520,3520,3520,0
|
|
20250516,175500,470697427,3520,3520,3520,3520,0
|
|
20250516,175400,470697427,3520,3520,3520,3520,0
|
|
20250516,175300,470697427,3520,3520,3520,3520,0
|
|
20250516,175200,470697427,3520,3520,3520,3520,0
|
|
20250516,175100,470697427,3520,3520,3520,3520,0
|
|
20250516,175000,470697427,3520,3520,3520,3520,1010
|
|
20250516,174900,470697427,3520,3520,3520,3520,0
|
|
20250516,174800,470697427,3520,3520,3520,3520,0
|
|
20250516,174700,470697427,3520,3520,3520,3520,0
|
|
20250516,174600,470697427,3520,3520,3520,3520,0
|
|
20250516,174500,470697427,3520,3520,3520,3520,0
|
|
20250516,174400,470697427,3520,3520,3520,3520,0
|
|
20250516,174300,470697427,3520,3520,3520,3520,0
|
|
20250516,174200,470697427,3520,3520,3520,3520,0
|
|
20250516,174100,470697427,3520,3520,3520,3520,0
|
|
20250516,174000,470697427,3520,3520,3520,3520,0
|
|
20250516,173900,470697427,3520,3520,3520,3520,0
|
|
20250516,173800,470697427,3520,3520,3520,3520,0
|
|
20250516,173700,470697427,3520,3520,3520,3520,0
|
|
20250516,173600,470697427,3520,3520,3520,3520,0
|
|
20250516,173500,470697427,3520,3520,3520,3520,0
|
|
20250516,173400,470697427,3520,3520,3520,3520,0
|
|
20250516,173300,470697427,3520,3520,3520,3520,0
|
|
20250516,173200,470697427,3520,3520,3520,3520,0
|
|
20250516,173100,470697427,3520,3520,3520,3520,0
|
|
20250516,173000,470697427,3520,3520,3520,3520,0
|
|
20250516,172900,470697427,3520,3520,3520,3520,0
|
|
20250516,172800,470697427,3520,3520,3520,3520,0
|
|
20250516,172700,470697427,3520,3520,3520,3520,0
|
|
20250516,172600,470697427,3520,3520,3520,3520,0
|
|
20250516,172500,470697427,3520,3520,3520,3520,0
|
|
20250516,172400,470697427,3520,3520,3520,3520,0
|
|
20250516,172300,470697427,3520,3520,3520,3520,0
|
|
20250516,172200,470697427,3520,3520,3520,3520,0
|
|
20250516,172100,470697427,3520,3520,3520,3520,0
|
|
20250516,172000,470697427,3520,3520,3520,3520,1010
|
|
20250516,171900,470697427,3520,3520,3520,3520,0
|
|
20250516,171800,470697427,3520,3520,3520,3520,0
|
|
20250516,171700,470697427,3520,3520,3520,3520,0
|
|
20250516,171600,470697427,3520,3520,3520,3520,0
|
|
20250516,171500,470697427,3520,3520,3520,3520,0
|
|
20250516,171400,470697427,3520,3520,3520,3520,0
|
|
20250516,171300,470697427,3520,3520,3520,3520,0
|
|
20250516,171200,470697427,3520,3520,3520,3520,0
|
|
20250516,171100,470697427,3520,3520,3520,3520,0
|
|
20250516,171000,470697427,3520,3520,3520,3520,0
|
|
20250516,170900,470697427,3520,3520,3520,3520,0
|
|
20250516,170800,470697427,3520,3520,3520,3520,0
|
|
20250516,170700,470697427,3520,3520,3520,3520,0
|
|
20250516,170600,470697427,3520,3520,3520,3520,0
|
|
20250516,170500,470697427,3520,3520,3520,3520,0
|
|
20250516,170400,470697427,3520,3520,3520,3520,0
|
|
20250516,170300,470697427,3520,3520,3520,3520,0
|
|
20250516,170200,470697427,3520,3520,3520,3520,0
|
|
20250516,170100,470697427,3520,3520,3520,3520,0
|
|
20250516,170000,470697427,3520,3520,3520,3520,0
|
|
20250516,165900,470697427,3520,3520,3520,3520,0
|
|
20250516,165800,470697427,3520,3520,3520,3520,0
|
|
20250516,165700,470697427,3520,3520,3520,3520,0
|
|
20250516,165600,470697427,3520,3520,3520,3520,0
|
|
20250516,165500,470697427,3520,3520,3520,3520,0
|
|
20250516,165400,470697427,3520,3520,3520,3520,0
|
|
20250516,165300,470697427,3520,3520,3520,3520,0
|
|
20250516,165200,470697427,3520,3520,3520,3520,0
|
|
20250516,165100,470697427,3520,3520,3520,3520,0
|
|
20250516,165000,470697427,3520,3520,3520,3520,1010
|
|
20250516,164900,470697427,3520,3520,3520,3520,0
|
|
20250516,164800,470697427,3520,3520,3520,3520,0
|
|
20250516,164700,470697427,3520,3520,3520,3520,0
|
|
20250516,164600,470697427,3520,3520,3520,3520,0
|
|
20250516,164500,470697427,3520,3520,3520,3520,0
|
|
20250516,164400,470697427,3520,3520,3520,3520,0
|
|
20250516,164300,470697427,3520,3520,3520,3520,0
|
|
20250516,164200,470697427,3520,3520,3520,3520,0
|
|
20250516,164100,470697427,3520,3520,3520,3520,0
|
|
20250516,164000,470697427,3520,3520,3520,3520,0
|
|
20250516,163900,470697427,3520,3520,3520,3520,0
|
|
20250516,163800,470697427,3520,3520,3520,3520,0
|
|
20250516,163700,470697427,3520,3520,3520,3520,0
|
|
20250516,163600,470697427,3520,3520,3520,3520,0
|
|
20250516,163500,470697427,3520,3520,3520,3520,0
|
|
20250516,163400,470697427,3520,3520,3520,3520,0
|
|
20250516,163300,470697427,3520,3520,3520,3520,0
|
|
20250516,163200,470697427,3520,3520,3520,3520,0
|
|
20250516,163100,470697427,3520,3520,3520,3520,0
|
|
20250516,163000,470697427,3520,3520,3520,3520,0
|
|
20250516,162900,470697427,3520,3520,3520,3520,0
|
|
20250516,162800,470697427,3520,3520,3520,3520,0
|
|
20250516,162700,470697427,3520,3520,3520,3520,0
|
|
20250516,162600,470697427,3520,3520,3520,3520,0
|
|
20250516,162500,470697427,3520,3520,3520,3520,0
|
|
20250516,162400,470697427,3520,3520,3520,3520,0
|
|
20250516,162300,470697427,3520,3520,3520,3520,0
|
|
20250516,162200,470697427,3520,3520,3520,3520,0
|
|
20250516,162100,470697427,3520,3520,3520,3520,0
|
|
20250516,162000,470697427,3520,3520,3520,3520,1010
|
|
20250516,161900,470697427,3520,3520,3520,3520,0
|
|
20250516,161800,470697427,3520,3520,3520,3520,0
|
|
20250516,161700,470697427,3520,3520,3520,3520,0
|
|
20250516,161600,470697427,3520,3520,3520,3520,0
|
|
20250516,161500,470697427,3520,3520,3520,3520,0
|
|
20250516,161400,470697427,3520,3520,3520,3520,0
|
|
20250516,161300,470697427,3520,3520,3520,3520,0
|
|
20250516,161200,470697427,3520,3520,3520,3520,0
|
|
20250516,161100,470697427,3520,3520,3520,3520,0
|
|
20250516,161000,470697427,3520,3520,3520,3520,0
|
|
20250516,160900,470697427,3520,3520,3520,3520,0
|
|
20250516,160800,470697427,3520,3520,3520,3520,0
|
|
20250516,160700,470697427,3520,3520,3520,3520,0
|
|
20250516,160600,470697427,3520,3520,3520,3520,0
|
|
20250516,160500,470697427,3520,3520,3520,3520,0
|
|
20250516,160400,470697427,3520,3520,3520,3520,0
|
|
20250516,160300,470697427,3520,3520,3520,3520,0
|
|
20250516,160200,470697427,3520,3520,3520,3520,0
|
|
20250516,160100,470697427,3520,3520,3520,3520,0
|
|
20250516,160000,470697427,3520,3520,3520,3520,0
|
|
20250516,155900,470697427,3520,3520,3520,3520,0
|
|
20250516,155800,470697427,3520,3520,3520,3520,0
|
|
20250516,155700,470697427,3520,3520,3520,3520,0
|
|
20250516,155600,470697427,3520,3520,3520,3520,0
|
|
20250516,155500,470697427,3520,3520,3520,3520,0
|
|
20250516,155400,470697427,3520,3520,3520,3520,0
|
|
20250516,155300,470697427,3520,3520,3520,3520,0
|
|
20250516,155200,470697427,3520,3520,3520,3520,0
|
|
20250516,155100,470697427,3520,3520,3520,3520,0
|
|
20250516,155000,470697427,3520,3520,3520,3520,1010
|
|
20250516,154900,470697427,3520,3520,3520,3520,0
|
|
20250516,154800,470697427,3520,3520,3520,3520,0
|
|
20250516,154700,470697427,3520,3520,3520,3520,0
|
|
20250516,154600,470697427,3520,3520,3520,3520,0
|
|
20250516,154500,470697427,3520,3520,3520,3520,0
|
|
20250516,154400,470697427,3520,3520,3520,3520,0
|
|
20250516,154300,470697427,3520,3520,3520,3520,0
|
|
20250516,154200,470697427,3520,3520,3520,3520,0
|
|
20250516,154100,470697427,3520,3520,3520,3520,0
|
|
20250516,154000,470697427,3520,3520,3520,3520,0
|
|
20250516,153900,470697427,3520,3520,3520,3520,0
|
|
20250516,153800,470697427,3520,3520,3520,3520,0
|
|
20250516,153700,470697427,3520,3520,3520,3520,0
|
|
20250516,153600,470697427,3520,3520,3520,3520,0
|
|
20250516,153500,470697427,3520,3520,3520,3520,0
|
|
20250516,153400,470697427,3520,3520,3520,3520,0
|
|
20250516,153300,470697427,3520,3520,3520,3520,0
|
|
20250516,153200,470697427,3520,3520,3520,3520,0
|
|
20250516,153100,470697427,3520,3520,3520,3520,0
|
|
20250516,153000,470697427,3520,3520,3520,3520,1010
|
|
20250516,152900,467142227,3525,3525,3525,3525,0
|
|
20250516,152800,467142227,3525,3525,3525,3525,0
|
|
20250516,152700,467142227,3525,3525,3525,3525,0
|
|
20250516,152600,467142227,3525,3525,3525,3525,0
|
|
20250516,152500,467142227,3525,3525,3525,3525,0
|
|
20250516,152400,467142227,3525,3525,3525,3525,0
|
|
20250516,152300,467142227,3525,3525,3525,3525,0
|
|
20250516,152200,467142227,3525,3525,3525,3525,0
|
|
20250516,152100,467142227,3525,3525,3525,3525,0
|
|
20250516,152000,467142227,3525,3525,3525,3525,0
|
|
20250516,151900,467142227,3525,3525,3525,3525,0
|
|
20250516,151800,467142227,3525,3525,3525,3525,0
|
|
20250516,151700,467142227,3525,3525,3525,3525,0
|
|
20250516,151600,467142227,3525,3525,3525,3525,0
|
|
20250516,151500,467142227,3525,3525,3525,3525,0
|
|
20250516,151400,467142227,3525,3525,3525,3525,0
|
|
20250516,151300,467142227,3525,3525,3525,3525,0
|
|
20250516,151200,467142227,3525,3505,3525,3505,1158
|
|
20250516,151100,463082012,3510,3520,3520,3510,1822
|
|
20250516,151000,456681057,3515,3520,3520,3515,1250
|
|
20250516,150900,452281612,3520,3520,3520,3520,1144
|
|
20250516,150800,448254732,3520,3520,3520,3520,0
|
|
20250516,150700,448254732,3520,3520,3520,3520,0
|
|
20250516,150600,448254732,3520,3525,3525,3520,201
|
|
20250516,150500,447547207,3520,3520,3520,3520,921
|
|
20250516,150400,444305287,3525,3525,3525,3525,72
|
|
20250516,150300,444051487,3525,3525,3525,3525,8
|
|
20250516,150200,444023287,3520,3520,3520,3520,0
|
|
20250516,150100,444023287,3520,3520,3520,3520,0
|
|
20250516,150000,444023287,3520,3520,3520,3520,0
|
|
20250516,145900,444023287,3520,3520,3520,3520,1
|
|
20250516,145800,444019767,3520,3520,3520,3520,10
|
|
20250516,145700,443984567,3520,3520,3520,3520,361
|
|
20250516,145600,442713847,3520,3515,3520,3515,11
|
|
20250516,145500,442675132,3510,3510,3510,3510,0
|
|
20250516,145400,442675132,3510,3515,3515,3510,229
|
|
20250516,145300,441870827,3515,3515,3515,3515,72
|
|
20250516,145200,441617747,3510,3510,3510,3510,0
|
|
20250516,145100,441617747,3510,3510,3510,3510,0
|
|
20250516,145000,441617747,3510,3510,3510,3510,66
|
|
20250516,144900,441386087,3510,3510,3510,3510,500
|
|
20250516,144800,439631087,3510,3510,3510,3510,0
|
|
20250516,144700,439631087,3510,3510,3510,3510,0
|
|
20250516,144600,439631087,3510,3510,3510,3510,0
|
|
20250516,144500,439631087,3510,3510,3510,3510,0
|
|
20250516,144400,439631087,3510,3510,3510,3510,0
|
|
20250516,144300,439631087,3510,3510,3510,3510,151
|
|
20250516,144200,439101077,3515,3515,3515,3515,41
|
|
20250516,144100,438956962,3505,3510,3510,3505,39
|
|
20250516,144000,438820257,3510,3510,3510,3510,1600
|
|
20250516,143900,433204257,3505,3505,3505,3505,2831
|
|
20250516,143800,423281602,3500,3500,3500,3500,600
|
|
20250516,143700,421181602,3500,3500,3500,3500,0
|
|
20250516,143600,421181602,3500,3500,3500,3500,0
|
|
20250516,143500,421181602,3500,3500,3500,3500,0
|
|
20250516,143400,421181602,3500,3500,3500,3500,0
|
|
20250516,143300,421181602,3500,3500,3500,3500,0
|
|
20250516,143200,421181602,3500,3500,3500,3500,1761
|
|
20250516,143100,415018102,3500,3500,3500,3500,24
|
|
20250516,143000,414934102,3500,3500,3500,3500,1
|
|
20250516,142900,414930602,3500,3500,3500,3500,0
|
|
20250516,142800,414930602,3500,3500,3500,3500,3004
|
|
20250516,142700,404416602,3505,3505,3505,3505,0
|
|
20250516,142600,404416602,3505,3505,3505,3505,0
|
|
20250516,142500,404416602,3505,3505,3505,3505,0
|
|
20250516,142400,404416602,3505,3505,3505,3505,2
|
|
20250516,142300,404409592,3500,3500,3500,3500,39
|
|
20250516,142200,404273092,3500,3500,3500,3500,0
|
|
20250516,142100,404273092,3500,3500,3500,3500,0
|
|
20250516,142000,404273092,3500,3500,3500,3500,0
|
|
20250516,141900,404273092,3500,3510,3510,3500,30
|
|
20250516,141800,404167812,3500,3500,3500,3500,0
|
|
20250516,141700,404167812,3500,3500,3500,3500,0
|
|
20250516,141600,404167812,3500,3500,3500,3500,0
|
|
20250516,141500,404167812,3500,3500,3500,3500,4000
|
|
20250516,141400,390167812,3500,3505,3505,3500,39
|
|
20250516,141300,390031302,3510,3510,3510,3510,0
|
|
20250516,141200,390031302,3510,3510,3510,3510,0
|
|
20250516,141100,390031302,3510,3510,3510,3510,1
|
|
20250516,141000,390027792,3505,3505,3505,3505,1532
|
|
20250516,140900,384658132,3500,3500,3500,3500,0
|
|
20250516,140800,384658132,3500,3500,3500,3500,5
|
|
20250516,140700,384640632,3505,3505,3505,3505,0
|
|
20250516,140600,384640632,3505,3505,3505,3505,2
|
|
20250516,140500,384633622,3505,3500,3510,3500,3741
|
|
20250516,140400,371525125,3505,3505,3505,3505,1
|
|
20250516,140300,371521620,3505,3505,3505,3505,0
|
|
20250516,140200,371521620,3505,3505,3505,3505,0
|
|
20250516,140100,371521620,3505,3505,3505,3505,10
|
|
20250516,140000,371486570,3500,3500,3500,3500,0
|
|
20250516,135900,371486570,3500,3500,3500,3500,0
|
|
20250516,135800,371486570,3500,3500,3500,3500,0
|
|
20250516,135700,371486570,3500,3495,3500,3495,1163
|
|
20250516,135600,367416570,3495,3495,3495,3495,346
|
|
20250516,135500,366207300,3500,3500,3500,3500,5703
|
|
20250516,135400,346246800,3505,3505,3505,3505,0
|
|
20250516,135300,346246800,3505,3505,3505,3505,2
|
|
20250516,135200,346239790,3505,3505,3505,3505,0
|
|
20250516,135100,346239790,3505,3505,3505,3505,0
|
|
20250516,135000,346239790,3505,3505,3505,3505,425
|
|
20250516,134900,344750165,3505,3505,3505,3505,5
|
|
20250516,134800,344732640,3505,3505,3505,3505,2185
|
|
20250516,134700,337074215,3505,3505,3505,3505,39
|
|
20250516,134600,336937520,3505,3500,3505,3500,741
|
|
20250516,134500,334342885,3505,3505,3505,3505,0
|
|
20250516,134400,334342885,3505,3505,3505,3505,0
|
|
20250516,134300,334342885,3505,3505,3505,3505,0
|
|
20250516,134200,334342885,3505,3505,3505,3505,0
|
|
20250516,134100,334342885,3505,3505,3505,3505,1290
|
|
20250516,134000,329821435,3505,3505,3505,3505,0
|
|
20250516,133900,329821435,3505,3505,3505,3505,0
|
|
20250516,133800,329821435,3505,3505,3505,3505,153
|
|
20250516,133700,329285170,3515,3515,3515,3515,0
|
|
20250516,133600,329285170,3515,3515,3515,3515,0
|
|
20250516,133500,329285170,3515,3515,3515,3515,0
|
|
20250516,133400,329285170,3515,3505,3515,3505,271
|
|
20250516,133300,328335305,3505,3505,3505,3505,0
|
|
20250516,133200,328335305,3505,3505,3505,3505,0
|
|
20250516,133100,328335305,3505,3510,3520,3505,32
|
|
20250516,133000,328223090,3505,3505,3505,3505,0
|
|
20250516,132900,328223090,3505,3505,3505,3505,40
|
|
20250516,132800,328082890,3505,3505,3505,3505,99
|
|
20250516,132700,327735895,3505,3505,3505,3505,0
|
|
20250516,132600,327735895,3505,3505,3505,3505,0
|
|
20250516,132500,327735895,3505,3505,3505,3505,0
|
|
20250516,132400,327735895,3505,3505,3505,3505,465
|
|
20250516,132300,326106070,3505,3505,3505,3505,0
|
|
20250516,132200,326106070,3505,3505,3505,3505,0
|
|
20250516,132100,326106070,3505,3505,3505,3505,0
|
|
20250516,132000,326106070,3505,3505,3505,3505,439
|
|
20250516,131900,324567375,3510,3510,3510,3510,0
|
|
20250516,131800,324567375,3510,3510,3510,3510,0
|
|
20250516,131700,324567375,3510,3510,3510,3510,0
|
|
20250516,131600,324567375,3510,3505,3510,3505,551
|
|
20250516,131500,322635865,3510,3510,3510,3510,0
|
|
20250516,131400,322635865,3510,3510,3510,3510,186
|
|
20250516,131300,321983005,3510,3510,3510,3510,370
|
|
20250516,131200,320684305,3510,3510,3510,3510,300
|
|
20250516,131100,319631305,3510,3515,3515,3510,60
|
|
20250516,131000,319420605,3515,3515,3515,3515,0
|
|
20250516,130900,319420605,3515,3515,3515,3515,515
|
|
20250516,130800,317610380,3515,3515,3515,3515,115
|
|
20250516,130700,317206155,3520,3520,3520,3520,0
|
|
20250516,130600,317206155,3520,3520,3520,3520,0
|
|
20250516,130500,317206155,3520,3520,3520,3520,0
|
|
20250516,130400,317206155,3520,3520,3520,3520,0
|
|
20250516,130300,317206155,3520,3520,3520,3520,100
|
|
20250516,130200,316854155,3515,3515,3515,3515,1046
|
|
20250516,130100,313177465,3520,3520,3520,3520,0
|
|
20250516,130000,313177465,3520,3520,3520,3520,0
|
|
20250516,125900,313177465,3520,3520,3520,3520,0
|
|
20250516,125800,313177465,3520,3520,3520,3520,600
|
|
20250516,125700,311065465,3510,3510,3510,3510,0
|
|
20250516,125600,311065465,3510,3510,3510,3510,0
|
|
20250516,125500,311065465,3510,3510,3510,3510,0
|
|
20250516,125400,311065465,3510,3510,3510,3510,643
|
|
20250516,125300,308808535,3510,3515,3515,3510,40
|
|
20250516,125200,308668095,3510,3510,3510,3510,0
|
|
20250516,125100,308668095,3510,3510,3510,3510,0
|
|
20250516,125000,308668095,3510,3510,3510,3510,1500
|
|
20250516,124900,303403095,3510,3505,3510,3505,581
|
|
20250516,124800,301363830,3510,3510,3510,3510,0
|
|
20250516,124700,301363830,3510,3510,3510,3510,0
|
|
20250516,124600,301363830,3510,3510,3510,3510,0
|
|
20250516,124500,301363830,3510,3510,3510,3510,0
|
|
20250516,124400,301363830,3510,3510,3510,3505,57
|
|
20250516,124300,301163960,3510,3510,3510,3510,1
|
|
20250516,124200,301160450,3510,3510,3510,3510,11
|
|
20250516,124100,301121840,3510,3510,3510,3510,0
|
|
20250516,124000,301121840,3510,3510,3510,3510,0
|
|
20250516,123900,301121840,3510,3510,3510,3510,0
|
|
20250516,123800,301121840,3510,3510,3510,3510,124
|
|
20250516,123700,300686600,3500,3500,3500,3500,51
|
|
20250516,123600,300508100,3505,3505,3505,3505,489
|
|
20250516,123500,298794155,3505,3505,3505,3505,40
|
|
20250516,123400,298653955,3500,3500,3500,3500,0
|
|
20250516,123300,298653955,3500,3505,3505,3500,3301
|
|
20250516,123200,287089635,3505,3505,3505,3505,0
|
|
20250516,123100,287089635,3505,3505,3505,3505,0
|
|
20250516,123000,287089635,3505,3505,3505,3505,0
|
|
20250516,122900,287089635,3505,3505,3505,3505,0
|
|
20250516,122800,287089635,3505,3505,3505,3505,0
|
|
20250516,122700,287089635,3505,3505,3505,3505,0
|
|
20250516,122600,287089635,3505,3505,3505,3505,40
|
|
20250516,122500,286949435,3505,3505,3505,3505,0
|
|
20250516,122400,286949435,3505,3505,3505,3505,2
|
|
20250516,122300,286942425,3505,3505,3505,3505,0
|
|
20250516,122200,286942425,3505,3510,3510,3505,2
|
|
20250516,122100,286935410,3505,3505,3505,3505,465
|
|
20250516,122000,285305585,3500,3500,3500,3500,0
|
|
20250516,121900,285305585,3500,3500,3500,3500,0
|
|
20250516,121800,285305585,3500,3500,3500,3500,0
|
|
20250516,121700,285305585,3500,3505,3505,3500,41
|
|
20250516,121600,285162080,3505,3505,3505,3505,1
|
|
20250516,121500,285158575,3510,3510,3510,3510,0
|
|
20250516,121400,285158575,3510,3505,3510,3500,314
|
|
20250516,121300,284058220,3505,3505,3505,3505,334
|
|
20250516,121200,282887550,3510,3510,3510,3510,0
|
|
20250516,121100,282887550,3510,3510,3510,3510,1
|
|
20250516,121000,282884040,3505,3505,3505,3505,0
|
|
20250516,120900,282884040,3505,3505,3505,3505,1
|
|
20250516,120800,282880535,3505,3510,3510,3505,41
|
|
20250516,120700,282736825,3505,3505,3505,3505,350
|
|
20250516,120600,281510075,3500,3500,3500,3500,30
|
|
20250516,120500,281405075,3505,3510,3510,3505,554
|
|
20250516,120400,279463210,3520,3520,3520,3520,0
|
|
20250516,120300,279463210,3520,3520,3520,3520,0
|
|
20250516,120200,279463210,3520,3520,3520,3520,0
|
|
20250516,120100,279463210,3520,3515,3520,3515,10
|
|
20250516,120000,279428020,3510,3510,3510,3510,0
|
|
20250516,115900,279428020,3510,3510,3510,3510,40
|
|
20250516,115800,279287620,3520,3520,3520,3520,0
|
|
20250516,115700,279287620,3520,3520,3520,3520,15
|
|
20250516,115600,279234820,3520,3520,3520,3520,28
|
|
20250516,115500,279136260,3510,3520,3520,3510,2
|
|
20250516,115400,279129230,3520,3520,3520,3520,0
|
|
20250516,115300,279129230,3520,3520,3520,3515,572
|
|
20250516,115200,277115795,3515,3515,3515,3515,179
|
|
20250516,115100,276486610,3510,3510,3510,3510,0
|
|
20250516,115000,276486610,3510,3510,3510,3510,284
|
|
20250516,114900,275489770,3505,3505,3505,3505,0
|
|
20250516,114800,275489770,3505,3510,3510,3505,160
|
|
20250516,114700,274928690,3505,3505,3505,3505,0
|
|
20250516,114600,274928690,3505,3505,3505,3505,0
|
|
20250516,114500,274928690,3505,3505,3505,3505,0
|
|
20250516,114400,274928690,3505,3505,3505,3505,0
|
|
20250516,114300,274928690,3505,3505,3505,3505,5
|
|
20250516,114200,274911165,3505,3505,3505,3505,0
|
|
20250516,114100,274911165,3505,3505,3505,3505,393
|
|
20250516,114000,273533700,3505,3510,3510,3505,393
|
|
20250516,113900,272156225,3505,3510,3510,3505,1082
|
|
20250516,113800,268361520,3515,3515,3515,3515,0
|
|
20250516,113700,268361520,3515,3520,3520,3515,194
|
|
20250516,113600,267679305,3525,3525,3525,3525,0
|
|
20250516,113500,267679305,3525,3525,3525,3525,0
|
|
20250516,113400,267679305,3525,3525,3525,3525,0
|
|
20250516,113300,267679305,3525,3525,3525,3525,0
|
|
20250516,113200,267679305,3525,3525,3525,3525,170
|
|
20250516,113100,267080055,3520,3520,3520,3520,0
|
|
20250516,113000,267080055,3520,3520,3520,3520,0
|
|
20250516,112900,267080055,3520,3520,3520,3520,0
|
|
20250516,112800,267080055,3520,3520,3520,3520,0
|
|
20250516,112700,267080055,3520,3520,3520,3520,0
|
|
20250516,112600,267080055,3520,3520,3520,3520,18
|
|
20250516,112500,267016695,3525,3525,3525,3525,40
|
|
20250516,112400,266875695,3525,3525,3525,3525,0
|
|
20250516,112300,266875695,3525,3525,3525,3525,0
|
|
20250516,112200,266875695,3525,3525,3525,3525,0
|
|
20250516,112100,266875695,3525,3525,3525,3525,1
|
|
20250516,112000,266872170,3515,3515,3515,3515,0
|
|
20250516,111900,266872170,3515,3515,3515,3515,0
|
|
20250516,111800,266872170,3515,3515,3515,3515,0
|
|
20250516,111700,266872170,3515,3515,3515,3515,614
|
|
20250516,111600,264713960,3525,3525,3525,3525,1
|
|
20250516,111500,264710435,3520,3520,3520,3520,0
|
|
20250516,111400,264710435,3520,3520,3520,3520,2
|
|
20250516,111300,264703395,3525,3520,3525,3520,65
|
|
20250516,111200,264474495,3520,3520,3520,3520,0
|
|
20250516,111100,264474495,3520,3520,3520,3520,82
|
|
20250516,111000,264185855,3525,3525,3525,3525,43
|
|
20250516,110900,264034280,3525,3525,3525,3525,0
|
|
20250516,110800,264034280,3525,3525,3525,3525,0
|
|
20250516,110700,264034280,3525,3525,3525,3525,0
|
|
20250516,110600,264034280,3525,3530,3530,3525,100
|
|
20250516,110500,263681770,3525,3525,3525,3525,0
|
|
20250516,110400,263681770,3525,3540,3540,3525,1052
|
|
20250516,110300,259971800,3540,3540,3540,3540,79
|
|
20250516,110200,259692140,3540,3540,3540,3540,30
|
|
20250516,110100,259585940,3540,3540,3540,3540,121
|
|
20250516,110000,259157600,3540,3535,3540,3530,431
|
|
20250516,105900,257634130,3540,3540,3540,3540,22
|
|
20250516,105800,257556250,3540,3540,3540,3540,12
|
|
20250516,105700,257513770,3540,3540,3540,3540,0
|
|
20250516,105600,257513770,3540,3540,3540,3540,8
|
|
20250516,105500,257485450,3540,3545,3545,3540,52
|
|
20250516,105400,257301170,3545,3545,3545,3545,4
|
|
20250516,105300,257286990,3550,3550,3550,3550,741
|
|
20250516,105200,254656440,3550,3555,3555,3550,1739
|
|
20250516,105100,248482735,3560,3560,3560,3560,137
|
|
20250516,105000,247995015,3550,3545,3555,3545,1666
|
|
20250516,104900,242081965,3540,3540,3540,3540,0
|
|
20250516,104800,242081965,3540,3540,3540,3540,32
|
|
20250516,104700,241968685,3540,3540,3540,3540,0
|
|
20250516,104600,241968685,3540,3540,3540,3540,528
|
|
20250516,104500,240099565,3545,3540,3550,3540,1029
|
|
20250516,104400,236451860,3540,3540,3540,3540,402
|
|
20250516,104300,235028780,3540,3520,3540,3520,5974
|
|
20250516,104200,213948265,3515,3515,3515,3515,0
|
|
20250516,104100,213948265,3515,3520,3520,3515,559
|
|
20250516,104000,211981380,3520,3520,3520,3520,0
|
|
20250516,103900,211981380,3520,3520,3520,3520,200
|
|
20250516,103800,211277380,3525,3525,3525,3525,0
|
|
20250516,103700,211277380,3525,3525,3525,3525,400
|
|
20250516,103600,209867380,3525,3510,3525,3510,2330
|
|
20250516,103500,201668085,3510,3510,3510,3510,11
|
|
20250516,103400,201629475,3515,3515,3515,3515,1
|
|
20250516,103300,201625960,3515,3515,3515,3515,33
|
|
20250516,103200,201509965,3520,3520,3520,3520,0
|
|
20250516,103100,201509965,3520,3520,3520,3520,2
|
|
20250516,103000,201502925,3520,3520,3520,3520,2
|
|
20250516,102900,201495885,3520,3520,3520,3520,0
|
|
20250516,102800,201495885,3520,3520,3520,3520,147
|
|
20250516,102700,200978445,3515,3515,3515,3515,192
|
|
20250516,102600,200303565,3515,3515,3515,3515,8
|
|
20250516,102500,200275445,3515,3515,3515,3515,0
|
|
20250516,102400,200275445,3515,3515,3515,3515,0
|
|
20250516,102300,200275445,3515,3510,3515,3510,5417
|
|
20250516,102200,181243425,3505,3505,3505,3505,0
|
|
20250516,102100,181243425,3505,3505,3505,3505,242
|
|
20250516,102000,180395215,3510,3510,3510,3510,79
|
|
20250516,101900,180117925,3505,3505,3505,3505,0
|
|
20250516,101800,180117925,3505,3505,3505,3505,41
|
|
20250516,101700,179974220,3505,3500,3505,3500,421
|
|
20250516,101600,178500220,3505,3505,3505,3505,50
|
|
20250516,101500,178324970,3500,3500,3500,3500,3354
|
|
20250516,101400,166585970,3505,3505,3505,3505,43
|
|
20250516,101300,166435255,3505,3505,3505,3505,0
|
|
20250516,101200,166435255,3505,3505,3505,3505,10
|
|
20250516,101100,166400205,3505,3505,3505,3505,3
|
|
20250516,101000,166389690,3505,3505,3505,3505,0
|
|
20250516,100900,166389690,3505,3505,3505,3505,313
|
|
20250516,100800,165292625,3510,3510,3510,3510,0
|
|
20250516,100700,165292625,3510,3510,3510,3510,0
|
|
20250516,100600,165292625,3510,3510,3510,3510,111
|
|
20250516,100500,164903015,3510,3510,3510,3510,0
|
|
20250516,100400,164903015,3510,3510,3510,3510,0
|
|
20250516,100300,164903015,3510,3510,3510,3510,284
|
|
20250516,100200,163906175,3510,3510,3510,3510,110
|
|
20250516,100100,163520075,3505,3505,3505,3505,290
|
|
20250516,100000,162503625,3510,3515,3515,3510,9
|
|
20250516,095900,162471995,3515,3515,3515,3515,0
|
|
20250516,095800,162471995,3515,3515,3515,3515,106
|
|
20250516,095700,162099405,3515,3515,3515,3515,0
|
|
20250516,095600,162099405,3515,3515,3515,3515,0
|
|
20250516,095500,162099405,3515,3515,3515,3515,107
|
|
20250516,095400,161723300,3510,3505,3510,3505,929
|
|
20250516,095300,158466360,3500,3500,3500,3500,100
|
|
20250516,095200,158116360,3505,3505,3505,3505,0
|
|
20250516,095100,158116360,3505,3500,3505,3500,237
|
|
20250516,095000,157286175,3495,3495,3495,3495,0
|
|
20250516,094900,157286175,3495,3505,3505,3495,2073
|
|
20250516,094800,150038870,3510,3510,3510,3510,0
|
|
20250516,094700,150038870,3510,3505,3510,3505,113
|
|
20250516,094600,149642690,3510,3510,3510,3510,0
|
|
20250516,094500,149642690,3510,3510,3510,3510,1
|
|
20250516,094400,149639180,3510,3510,3510,3510,1
|
|
20250516,094300,149635670,3505,3505,3505,3505,109
|
|
20250516,094200,149253625,3495,3495,3495,3495,0
|
|
20250516,094100,149253625,3495,3500,3500,3490,10125
|
|
20250516,094000,113852405,3505,3505,3505,3505,3
|
|
20250516,093900,113841890,3515,3510,3515,3510,239
|
|
20250516,093800,113002390,3515,3515,3515,3515,0
|
|
20250516,093700,113002390,3515,3515,3515,3515,54
|
|
20250516,093600,112812580,3515,3515,3515,3515,137
|
|
20250516,093500,112331025,3520,3515,3520,3515,285
|
|
20250516,093400,111328820,3515,3515,3515,3515,0
|
|
20250516,093300,111328820,3515,3520,3520,3515,1133
|
|
20250516,093200,107341165,3520,3500,3520,3500,3166
|
|
20250516,093100,96213620,3495,3495,3505,3495,16
|
|
20250516,093000,96157670,3500,3500,3500,3500,1835
|
|
20250516,092900,89735170,3500,3500,3500,3500,189
|
|
20250516,092800,89073670,3500,3500,3500,3500,0
|
|
20250516,092700,89073670,3500,3500,3500,3500,0
|
|
20250516,092600,89073670,3500,3495,3500,3495,603
|
|
20250516,092500,86965310,3495,3495,3495,3495,0
|
|
20250516,092400,86965310,3495,3495,3495,3495,0
|
|
20250516,092300,86965310,3495,3495,3495,3495,0
|
|
20250516,092200,86965310,3495,3495,3495,3495,291
|
|
20250516,092100,85948265,3490,3490,3490,3490,0
|
|
20250516,092000,85948265,3490,3490,3490,3490,22
|
|
20250516,091900,85871485,3495,3495,3495,3495,0
|
|
20250516,091800,85871485,3495,3495,3495,3495,98
|
|
20250516,091700,85528975,3495,3495,3495,3495,0
|
|
20250516,091600,85528975,3495,3495,3495,3495,428
|
|
20250516,091500,84033115,3495,3500,3500,3495,1794
|
|
20250516,091400,77754480,3495,3490,3495,3490,1091
|
|
20250516,091300,73941890,3490,3490,3490,3490,768
|
|
20250516,091200,71261570,3490,3490,3490,3490,43
|
|
20250516,091100,71111500,3490,3490,3490,3490,1803
|
|
20250516,091000,64819030,3490,3490,3490,3490,1487
|
|
20250516,090900,59629400,3485,3495,3500,3485,3494
|
|
20250516,090800,47430380,3500,3505,3505,3500,2288
|
|
20250516,090700,39422025,3510,3505,3515,3505,328
|
|
20250516,090600,38270790,3515,3510,3515,3510,477
|
|
20250516,090500,36594710,3515,3515,3520,3515,1069
|
|
20250516,090400,32835860,3515,3515,3515,3510,713
|
|
20250516,090300,30332165,3520,3520,3530,3520,2486
|
|
20250516,090200,21566800,3530,3525,3530,3510,1043
|
|
20250516,090100,17894920,3530,3490,3530,3490,4273
|
|
20250516,090000,2912965,3500,3470,3500,3470,837
|